Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Railcar Ind
(NQ:
ARII
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
7.002
7.043
6.686
6.816
70,492
-0.08(-1.18%)
Jan 29, 2009
7.254
7.254
6.856
6.897
41,210
-0.45(-6.19%)
Jan 28, 2009
7.262
7.392
7.116
7.352
75,610
+0.37(+5.23%)
Jan 27, 2009
7.002
7.392
6.945
6.986
46,280
+0.04(+0.58%)
Jan 26, 2009
7.173
7.758
6.905
6.945
47,226
-0.21(-2.95%)
Jan 23, 2009
6.629
7.392
6.417
7.157
86,115
+0.29(+4.26%)
Jan 22, 2009
6.702
6.921
6.426
6.864
266,641
-0.04(-0.59%)
Jan 21, 2009
6.677
6.970
6.677
6.905
91,036
+0.37(+5.72%)
Jan 20, 2009
6.905
7.051
6.499
6.531
92,504
-0.55(-7.80%)
Jan 16, 2009
7.140
7.214
6.905
7.084
83,491
+0.02(+0.23%)
Jan 15, 2009
7.303
7.368
6.734
7.067
125,918
-0.22(-3.01%)
Jan 14, 2009
7.725
7.863
7.197
7.287
114,056
-0.69(-8.66%)
Jan 13, 2009
7.912
8.083
7.677
7.977
89,420
-0.35(-4.20%)
Jan 12, 2009
8.521
8.668
7.969
8.326
118,439
-0.24(-2.75%)
Jan 09, 2009
8.993
9.090
8.562
8.562
117,205
-0.50(-5.47%)
Jan 08, 2009
8.944
9.253
8.854
9.058
82,943
+0.04(+0.45%)
Jan 07, 2009
9.244
9.244
8.806
9.017
130,497
-0.28(-2.97%)
Jan 06, 2009
9.041
9.407
8.936
9.293
153,126
+0.39(+4.38%)
Jan 05, 2009
8.846
8.993
8.473
8.903
87,331
+0.20(+2.33%)
Jan 02, 2009
8.611
9.058
8.611
8.700
128,072
+0.15(+1.71%)
Dec 31, 2008
9.277
9.277
8.521
8.554
213,360
-0.75(-8.03%)
Dec 30, 2008
8.075
9.301
7.912
9.301
142,895
+1.37(+17.32%)
Dec 29, 2008
8.067
8.067
7.677
7.928
68,497
-0.18(-2.20%)
Dec 26, 2008
7.863
8.123
7.579
8.107
53,775
+0.28(+3.63%)
Dec 24, 2008
7.872
8.075
7.327
7.823
19,866
-0.01(-0.10%)
Dec 23, 2008
8.546
8.664
7.709
7.831
88,609
-0.59(-7.04%)
Dec 22, 2008
8.838
9.098
8.099
8.424
78,232
-0.40(-4.51%)
Dec 19, 2008
8.968
9.561
8.611
8.822
175,613
+0.12(+1.40%)
Dec 18, 2008
8.554
9.163
8.554
8.700
122,555
+0.00(+0.00%)
Dec 17, 2008
8.903
8.976
7.904
8.700
105,342
-0.34(-3.77%)
Dec 16, 2008
7.896
9.049
7.823
9.041
123,065
+1.15(+14.62%)
Dec 15, 2008
8.286
8.400
7.612
7.888
158,279
-0.36(-4.33%)
Dec 12, 2008
7.319
8.245
7.173
8.245
139,012
+0.71(+9.37%)
Dec 11, 2008
7.490
7.888
7.274
7.538
181,711
-0.13(-1.69%)
Dec 10, 2008
7.360
7.701
7.254
7.668
145,949
+0.37(+5.12%)
Dec 09, 2008
7.149
7.750
7.075
7.295
190,379
-0.02(-0.22%)
Dec 08, 2008
6.905
7.628
6.880
7.311
264,274
+0.60(+8.96%)
Dec 05, 2008
6.523
6.734
6.190
6.710
132,579
+0.06(+0.98%)
Dec 04, 2008
6.791
7.157
6.547
6.645
195,106
-0.26(-3.76%)
Dec 03, 2008
6.547
6.978
6.093
6.905
129,031
+0.57(+8.97%)
Dec 02, 2008
6.328
6.499
6.133
6.336
170,104
+0.20(+3.31%)
Dec 01, 2008
6.702
6.897
6.109
6.133
151,657
-0.85(-12.21%)
Nov 28, 2008
6.726
7.222
6.531
6.986
64,073
+0.15(+2.14%)
Nov 26, 2008
5.500
6.848
5.500
6.840
236,687
+1.40(+25.67%)
Nov 25, 2008
5.386
5.686
5.288
5.443
156,630
+0.15(+2.92%)
Nov 24, 2008
5.004
5.589
5.004
5.288
227,319
+0.33(+6.72%)
Nov 21, 2008
5.166
5.166
3.314
4.955
278,156
-0.12(-2.40%)
Nov 20, 2008
5.483
5.686
5.012
5.077
142,842
-0.41(-7.41%)
Nov 19, 2008
7.108
7.108
5.483
5.483
210,400
-1.64(-23.03%)
Nov 18, 2008
6.970
7.335
6.897
7.124
89,391
+0.16(+2.33%)
Nov 17, 2008
6.986
7.368
6.921
6.962
103,514
-0.23(-3.16%)
Nov 14, 2008
7.636
7.831
7.157
7.189
139,081
-0.57(-7.33%)
Nov 13, 2008
7.027
7.823
6.824
7.758
134,115
+0.80(+11.57%)
Nov 12, 2008
7.628
7.928
6.889
6.954
83,981
-0.71(-9.23%)
Nov 11, 2008
7.920
8.148
7.563
7.660
142,123
-0.26(-3.28%)
Nov 10, 2008
8.408
8.997
7.758
7.920
455,367
-0.51(-6.07%)
Nov 07, 2008
8.310
8.578
7.831
8.432
219,314
+0.21(+2.57%)
Nov 06, 2008
8.188
9.399
7.953
8.221
135,363
+0.24(+2.95%)
Nov 05, 2008
8.205
8.554
7.945
7.985
112,585
-0.50(-5.93%)
Nov 04, 2008
8.936
9.098
8.310
8.489
167,297
-0.36(-4.04%)
Nov 03, 2008
8.903
9.058
8.660
8.846
48,593
-0.19(-2.07%)
Oct 31, 2008
7.912
9.179
7.693
9.033
150,057
+1.12(+14.17%)
Oct 30, 2008
7.620
8.310
7.465
7.912
120,144
+0.41(+5.53%)
Oct 29, 2008
6.653
7.685
6.572
7.498
81,860
+0.80(+12.01%)
Oct 28, 2008
6.889
7.157
6.401
6.694
87,675
-0.01(-0.12%)
Oct 27, 2008
6.816
7.108
6.702
6.702
41,762
-0.19(-2.83%)
Oct 24, 2008
6.816
7.400
6.759
6.897
46,621
-0.20(-2.86%)
Oct 23, 2008
7.628
7.823
6.783
7.100
66,999
-0.45(-5.92%)
Oct 22, 2008
8.302
8.440
7.530
7.547
53,799
-1.00(-11.69%)
Oct 21, 2008
8.765
9.106
8.538
8.546
92,099
-0.63(-6.90%)
Oct 20, 2008
8.237
9.188
7.863
9.179
74,289
+1.10(+13.57%)
Oct 17, 2008
7.904
8.643
7.790
8.083
114,123
-0.19(-2.36%)
Oct 16, 2008
6.978
8.408
6.974
8.278
100,641
+1.36(+19.60%)
Oct 15, 2008
8.156
8.286
6.913
6.921
84,881
-1.40(-16.80%)
Oct 14, 2008
9.204
9.537
7.912
8.318
256,597
-0.50(-5.71%)
Oct 13, 2008
7.392
8.822
7.376
8.822
152,519
+1.73(+24.40%)
Oct 10, 2008
6.612
7.530
5.889
7.092
352,209
-0.06(-0.91%)
Oct 09, 2008
8.497
8.497
6.978
7.157
174,673
-1.22(-14.55%)
Oct 08, 2008
8.570
8.919
7.969
8.375
197,675
-0.42(-4.80%)
Oct 07, 2008
10.35
10.36
8.708
8.798
189,646
-1.35(-13.29%)
Oct 06, 2008
10.75
10.75
9.399
10.15
158,402
-0.86(-7.82%)
Oct 03, 2008
12.10
12.19
11.01
11.01
108,614
-0.97(-8.07%)
Oct 02, 2008
12.57
12.66
11.88
11.97
162,608
-0.72(-5.69%)
Oct 01, 2008
12.93
13.06
12.46
12.70
55,895
-0.33(-2.56%)
Sep 30, 2008
12.73
13.39
12.52
13.03
166,664
+0.58(+4.63%)
Sep 29, 2008
12.66
13.32
12.42
12.45
74,778
-0.35(-2.73%)
Sep 26, 2008
12.90
13.35
12.55
12.80
83,041
-0.36(-2.72%)
Sep 25, 2008
13.25
13.61
12.92
13.16
72,272
-0.09(-0.67%)
Sep 24, 2008
13.81
14.07
13.20
13.25
85,575
-0.56(-4.06%)
Sep 23, 2008
14.13
14.71
13.73
13.81
111,842
-0.33(-2.36%)
Sep 22, 2008
15.17
15.34
14.04
14.14
201,399
-1.02(-6.75%)
Sep 19, 2008
15.32
15.33
13.80
15.17
490,594
+0.76(+5.24%)
Sep 18, 2008
12.78
14.58
12.48
14.41
301,118
+1.95(+15.65%)
Sep 17, 2008
12.75
13.01
12.27
12.46
245,294
-0.55(-4.24%)
Sep 16, 2008
12.32
13.31
12.19
13.01
171,670
+0.33(+2.63%)
Sep 15, 2008
12.88
13.20
12.59
12.68
95,339
-0.69(-5.16%)
Sep 12, 2008
12.89
13.57
12.84
13.37
110,379
+0.35(+2.68%)
Sep 11, 2008
12.19
13.06
12.19
13.02
149,983
+0.47(+3.75%)
Sep 10, 2008
12.54
12.72
12.30
12.55
172,251
+0.15(+1.18%)
Sep 09, 2008
12.50
12.83
12.27
12.40
227,736
-0.11(-0.84%)
Sep 08, 2008
12.92
12.92
12.40
12.51
172,428
+0.05(+0.39%)
Sep 05, 2008
12.21
12.50
12.19
12.46
130,083
+0.24(+1.99%)
Sep 04, 2008
12.50
12.55
12.19
12.22
174,241
-0.37(-2.97%)
Sep 03, 2008
12.66
12.70
12.48
12.59
124,532
-0.06(-0.45%)
Sep 02, 2008
13.44
13.44
12.21
12.65
220,775
-0.52(-3.95%)
Aug 29, 2008
12.97
13.40
12.96
13.17
106,834
+0.16(+1.25%)
Aug 28, 2008
13.14
13.32
12.91
13.01
177,093
-0.10(-0.74%)
Aug 27, 2008
13.49
13.86
13.03
13.10
171,937
-0.41(-3.06%)
Aug 26, 2008
13.25
13.61
13.16
13.52
170,009
+0.24(+1.77%)
Aug 25, 2008
13.37
13.50
13.09
13.28
177,766
-0.23(-1.68%)
Aug 22, 2008
13.35
13.76
13.29
13.51
97,738
+0.22(+1.65%)
Aug 21, 2008
13.35
13.60
13.23
13.29
79,956
-0.14(-1.03%)
Aug 20, 2008
13.52
13.79
13.27
13.43
121,166
-0.07(-0.48%)
Aug 19, 2008
13.79
13.89
13.41
13.49
135,501
-0.41(-2.98%)
Aug 18, 2008
14.19
14.35
13.86
13.91
196,877
+0.07(+0.53%)
Aug 15, 2008
14.21
14.42
13.43
13.83
199,114
-0.20(-1.45%)
Aug 14, 2008
13.92
14.21
13.92
14.04
134,910
+0.08(+0.58%)
Aug 13, 2008
14.31
14.58
13.69
13.96
246,020
-0.63(-4.34%)
Aug 12, 2008
15.86
15.86
14.32
14.59
241,258
-1.02(-6.51%)
Aug 11, 2008
17.12
17.12
15.43
15.61
220,393
-1.53(-8.91%)
Aug 08, 2008
16.84
17.76
16.67
17.13
139,707
+0.28(+1.64%)
Aug 07, 2008
15.92
18.07
15.43
16.86
261,841
-0.02(-0.10%)
Aug 06, 2008
17.41
17.41
16.72
16.87
156,417
-0.27(-1.56%)
Aug 05, 2008
17.35
17.68
16.95
17.14
129,824
-0.18(-1.03%)
Aug 04, 2008
18.16
18.16
17.16
17.32
165,905
-0.81(-4.48%)
Aug 01, 2008
18.10
18.33
17.64
18.13
151,338
+0.26(+1.45%)
Jul 31, 2008
18.40
18.40
17.60
17.87
125,569
-0.81(-4.35%)
Jul 30, 2008
18.64
18.75
17.30
18.68
155,229
+0.13(+0.70%)
Jul 29, 2008
17.38
18.59
17.29
18.55
110,939
+1.14(+6.53%)
Jul 28, 2008
18.12
18.12
17.35
17.42
100,841
-0.87(-4.75%)
Jul 25, 2008
17.95
18.30
17.47
18.29
87,286
+0.49(+2.74%)
Jul 24, 2008
18.14
18.47
17.37
17.80
144,105
-0.35(-1.92%)
Jul 23, 2008
17.44
18.24
17.42
18.15
143,606
+0.61(+3.47%)
Jul 22, 2008
16.38
17.76
16.38
17.54
249,173
+0.96(+5.78%)
Jul 21, 2008
16.56
16.83
16.36
16.58
132,158
+0.21(+1.29%)
Jul 18, 2008
16.52
16.65
16.15
16.37
186,309
-0.18(-1.08%)
Jul 17, 2008
16.08
16.56
15.84
16.55
146,340
+0.50(+3.09%)
Jul 16, 2008
14.92
16.05
14.28
16.05
184,758
+1.17(+7.86%)
Jul 15, 2008
14.68
15.35
14.22
14.88
140,845
+0.00(+0.00%)
Jul 14, 2008
14.77
15.17
14.52
14.88
139,394
+0.22(+1.50%)
Jul 11, 2008
14.09
14.95
13.88
14.66
227,436
+0.45(+3.14%)
Jul 10, 2008
14.55
14.70
14.13
14.22
238,056
-0.42(-2.89%)
Jul 09, 2008
14.87
15.53
14.62
14.64
138,783
-0.28(-1.91%)
Jul 08, 2008
13.80
15.14
13.80
14.92
183,566
+1.17(+8.51%)
Jul 07, 2008
13.92
14.31
13.48
13.75
126,372
-0.10(-0.70%)
Jul 04, 2008
13.53
14.12
13.22
13.85
97,427
+0.00(+0.00%)
Jul 03, 2008
13.53
14.12
13.22
13.85
97,427
+0.45(+3.33%)
Jul 02, 2008
13.90
14.09
13.22
13.40
164,548
-0.47(-3.40%)
Jul 01, 2008
13.42
13.97
13.26
13.87
162,161
+0.24(+1.79%)
Jun 30, 2008
14.28
14.31
13.26
13.63
198,538
-0.42(-3.01%)
Jun 27, 2008
14.25
14.82
13.91
14.05
356,841
-0.19(-1.31%)
Jun 26, 2008
15.09
15.15
14.23
14.24
80,754
-1.07(-7.00%)
Jun 25, 2008
15.06
15.61
14.89
15.31
79,974
+0.22(+1.45%)
Jun 24, 2008
15.10
15.32
14.70
15.09
117,863
-0.13(-0.85%)
Jun 23, 2008
15.95
16.11
15.22
15.22
94,047
-0.58(-3.65%)
Jun 20, 2008
15.90
16.27
15.43
15.80
198,829
-0.23(-1.42%)
Jun 19, 2008
15.65
16.04
15.22
16.03
100,331
+0.34(+2.18%)
Jun 18, 2008
15.94
16.03
15.50
15.69
99,489
-0.23(-1.43%)
Jun 17, 2008
16.13
16.13
15.82
15.91
180,150
-0.21(-1.31%)
Jun 16, 2008
16.09
16.28
15.73
16.12
209,889
-0.08(-0.50%)
Jun 13, 2008
16.50
16.80
16.13
16.21
89,528
-0.14(-0.84%)
Jun 12, 2008
16.64
17.25
16.25
16.34
115,986
-0.20(-1.23%)
Jun 11, 2008
17.25
17.25
16.55
16.55
161,536
-0.59(-3.46%)
Jun 10, 2008
17.12
17.31
16.71
17.14
125,563
+0.24(+1.39%)
Jun 09, 2008
16.66
17.04
16.51
16.90
125,084
+0.25(+1.51%)
Jun 06, 2008
17.47
17.52
16.65
16.65
114,546
-1.10(-6.18%)
Jun 05, 2008
17.08
17.75
17.08
17.75
118,651
+0.69(+4.05%)
Jun 04, 2008
16.91
17.51
16.77
17.06
100,937
+0.06(+0.33%)
Jun 03, 2008
16.86
17.41
16.58
17.00
95,497
+0.14(+0.82%)
Jun 02, 2008
16.93
17.23
16.50
16.86
70,846
-0.14(-0.81%)
May 30, 2008
16.87
17.06
16.32
17.00
100,943
+0.18(+1.06%)
May 29, 2008
16.39
17.12
16.34
16.82
112,199
+0.44(+2.68%)
May 28, 2008
15.73
16.39
15.44
16.38
71,895
+0.65(+4.13%)
May 27, 2008
15.89
16.26
15.35
15.73
109,890
-0.09(-0.56%)
May 26, 2008
15.87
15.87
15.52
15.82
67,585
+0.00(+0.00%)
May 23, 2008
15.87
15.87
15.52
15.82
67,585
-0.14(-0.87%)
May 22, 2008
16.08
16.49
15.67
15.96
175,045
-0.13(-0.81%)
May 21, 2008
16.44
16.63
15.96
16.09
207,827
-0.30(-1.83%)
May 20, 2008
16.25
16.90
16.13
16.39
100,690
+0.12(+0.75%)
May 19, 2008
16.32
16.69
16.13
16.27
96,884
-0.08(-0.50%)
May 16, 2008
16.40
16.60
16.07
16.35
108,345
+0.04(+0.25%)
May 15, 2008
15.83
16.58
15.83
16.31
110,820
+0.45(+2.87%)
May 14, 2008
16.25
16.25
15.70
15.86
116,849
-0.38(-2.35%)
May 13, 2008
16.34
16.34
15.85
16.24
106,356
-0.05(-0.30%)
May 12, 2008
15.56
16.29
15.39
16.29
145,784
+0.78(+5.06%)
May 09, 2008
15.47
15.59
14.96
15.50
173,499
-0.13(-0.81%)
May 08, 2008
16.56
16.65
14.33
15.63
384,112
-1.53(-8.90%)
May 07, 2008
17.26
17.51
16.95
17.16
115,159
-0.02(-0.14%)
May 06, 2008
17.13
17.29
16.82
17.18
75,846
-0.09(-0.52%)
May 05, 2008
17.11
17.32
16.90
17.27
57,711
+0.02(+0.09%)
May 02, 2008
17.39
17.46
17.04
17.25
74,374
-0.01(-0.05%)
May 01, 2008
16.67
17.36
16.67
17.26
136,944
+0.51(+3.06%)
Apr 30, 2008
16.90
16.98
16.66
16.75
70,497
-0.13(-0.77%)
Apr 29, 2008
17.00
17.02
16.79
16.88
72,563
-0.08(-0.48%)
Apr 28, 2008
16.89
17.18
16.79
16.96
109,562
+0.02(+0.10%)
Apr 25, 2008
16.90
17.22
16.57
16.95
163,104
+0.02(+0.14%)
Apr 24, 2008
16.67
17.18
16.36
16.92
119,539
+0.20(+1.17%)
Apr 23, 2008
16.90
17.18
16.66
16.73
128,563
-0.10(-0.58%)
Apr 22, 2008
18.05
18.18
16.65
16.82
149,766
-1.28(-7.05%)
Apr 21, 2008
17.55
18.52
17.55
18.10
177,942
+0.41(+2.34%)
Apr 18, 2008
17.57
17.90
17.45
17.68
58,788
+0.45(+2.59%)
Apr 17, 2008
17.68
17.81
17.03
17.24
121,925
-0.48(-2.71%)
Apr 16, 2008
17.47
18.13
17.21
17.72
126,265
+0.45(+2.59%)
Apr 15, 2008
16.92
17.48
16.77
17.27
112,861
+0.43(+2.56%)
Apr 14, 2008
16.25
17.00
15.96
16.84
65,099
+0.53(+3.24%)
Apr 11, 2008
16.60
16.60
16.31
16.31
70,467
-0.50(-2.95%)
Apr 10, 2008
17.09
17.09
16.58
16.81
56,888
-0.32(-1.90%)
Apr 09, 2008
17.60
17.75
17.06
17.13
88,466
-0.53(-2.99%)
Apr 08, 2008
17.56
17.84
17.51
17.66
54,098
-0.01(-0.05%)
Apr 07, 2008
17.83
18.07
17.67
17.67
164,506
+0.12(+0.69%)
Apr 04, 2008
17.51
18.04
17.20
17.55
101,374
+0.37(+2.18%)
Apr 03, 2008
16.55
17.59
16.55
17.17
92,544
+0.51(+3.07%)
Apr 02, 2008
16.76
17.01
16.02
16.66
141,428
-0.16(-0.97%)
Apr 01, 2008
16.60
16.82
16.27
16.82
168,512
+0.31(+1.87%)
Mar 31, 2008
15.81
16.62
15.81
16.51
215,037
+0.65(+4.10%)
Mar 28, 2008
15.61
16.17
15.61
15.86
131,098
-0.08(-0.51%)
Mar 27, 2008
16.30
16.30
15.55
15.95
161,905
-0.37(-2.29%)
Mar 26, 2008
16.30
16.38
15.87
16.32
137,467
+0.02(+0.15%)
Mar 25, 2008
15.72
16.51
15.63
16.30
312,615
+0.67(+4.32%)
Mar 24, 2008
16.25
16.44
15.49
15.62
293,886
-0.58(-3.61%)
Mar 21, 2008
16.09
16.60
15.47
16.21
289,789
+0.00(+0.00%)
Mar 20, 2008
16.09
16.60
15.47
16.21
289,789
+0.30(+1.89%)
Mar 19, 2008
17.02
17.03
15.84
15.91
281,780
-0.84(-5.00%)
Mar 18, 2008
17.29
17.29
15.37
16.74
405,771
-0.94(-5.33%)
Mar 17, 2008
18.02
18.51
17.36
17.68
259,370
-0.91(-4.89%)
Mar 14, 2008
18.68
18.91
18.25
18.59
171,399
+0.07(+0.35%)
Mar 13, 2008
18.28
18.66
17.77
18.53
189,092
+0.00(+0.00%)
Mar 12, 2008
18.84
19.07
18.45
18.53
78,383
-0.15(-0.83%)
Mar 11, 2008
17.99
18.68
17.70
18.68
222,472
+1.05(+5.94%)
Mar 10, 2008
18.65
19.11
17.29
17.64
329,519
-1.02(-5.44%)
Mar 07, 2008
18.98
19.47
18.45
18.65
181,060
-0.55(-2.88%)
Mar 06, 2008
19.62
19.85
19.17
19.20
150,880
-0.46(-2.35%)
Mar 05, 2008
19.74
19.89
19.37
19.67
141,995
-0.02(-0.08%)
Mar 04, 2008
20.13
20.15
18.82
19.68
253,447
-0.73(-3.58%)
Mar 03, 2008
20.23
20.41
19.90
20.41
237,624
+0.24(+1.17%)
Feb 29, 2008
20.13
20.75
20.02
20.18
165,252
-0.44(-2.13%)
Feb 28, 2008
19.66
21.11
19.50
20.62
247,936
+0.73(+3.68%)
Feb 27, 2008
20.60
21.12
19.59
19.89
211,843
-0.84(-4.04%)
Feb 26, 2008
20.11
21.10
20.03
20.72
370,716
+0.46(+2.29%)
Feb 25, 2008
19.59
20.61
19.50
20.26
604,891
+0.72(+3.70%)
Feb 22, 2008
19.67
19.67
18.48
19.54
446,554
-0.15(-0.78%)
Feb 21, 2008
19.48
20.65
19.07
19.69
1,190,088
+1.94(+10.94%)
Feb 20, 2008
17.85
18.22
17.41
17.75
404,666
-0.12(-0.68%)
Feb 19, 2008
17.87
18.08
17.30
17.87
244,644
+0.28(+1.57%)
Feb 18, 2008
17.08
17.60
16.95
17.60
122,527
+0.00(+0.00%)
Feb 15, 2008
17.08
17.60
16.95
17.60
122,527
+0.53(+3.09%)
Feb 14, 2008
18.43
18.51
16.73
17.07
230,326
-1.39(-7.53%)
Feb 13, 2008
17.47
18.49
17.08
18.46
252,190
+1.22(+7.07%)
Feb 12, 2008
17.21
17.86
16.94
17.24
236,150
+0.13(+0.76%)
Feb 11, 2008
17.09
17.26
16.25
17.11
221,092
+0.07(+0.43%)
Feb 08, 2008
17.02
17.54
16.73
17.03
216,333
-0.04(-0.24%)
Feb 07, 2008
16.29
17.08
16.29
17.08
251,037
+0.66(+4.01%)
Feb 06, 2008
16.86
17.03
16.17
16.42
245,851
-0.38(-2.27%)
Feb 05, 2008
16.38
17.49
16.10
16.80
453,893
+0.05(+0.29%)
Feb 04, 2008
14.43
17.38
13.98
16.75
919,783
+2.39(+16.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.