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
Anika Therapeutics
(NQ:
ANIK
)
25.77
+0.12 (+0.47%)
Streaming Delayed Price
Updated: 12:07 PM EDT, Jun 3, 2024
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 (%)
Oct 31, 2008
5.660
6.140
5.260
6.140
34,422
+0.55(+9.84%)
Oct 30, 2008
5.530
5.950
5.530
5.590
15,135
+0.06(+1.08%)
Oct 29, 2008
5.460
5.640
5.370
5.530
11,472
+0.20(+3.75%)
Oct 28, 2008
5.640
5.720
5.250
5.330
13,450
-0.30(-5.33%)
Oct 27, 2008
5.730
5.840
5.606
5.630
6,587
-0.10(-1.74%)
Oct 24, 2008
5.240
5.790
5.090
5.730
16,266
-0.27(-4.50%)
Oct 23, 2008
6.310
6.340
5.750
6.000
5,001
-0.23(-3.69%)
Oct 22, 2008
6.420
6.480
6.080
6.230
24,403
-0.19(-2.96%)
Oct 21, 2008
6.340
6.500
6.340
6.420
21,150
-0.06(-0.93%)
Oct 20, 2008
6.440
6.500
6.080
6.480
31,365
+0.19(+3.02%)
Oct 17, 2008
5.400
6.500
5.090
6.290
74,758
+0.85(+15.62%)
Oct 16, 2008
5.140
5.760
4.930
5.440
37,536
+0.15(+2.84%)
Oct 15, 2008
5.730
5.820
5.100
5.290
17,525
-0.33(-5.87%)
Oct 14, 2008
5.840
6.000
5.550
5.620
29,592
+0.01(+0.18%)
Oct 13, 2008
5.340
6.250
5.340
5.610
63,357
+0.36(+6.86%)
Oct 10, 2008
5.020
5.840
4.350
5.250
82,542
+0.12(+2.34%)
Oct 09, 2008
5.760
6.110
5.000
5.130
34,596
-0.87(-14.50%)
Oct 08, 2008
6.320
6.510
5.820
6.000
58,368
-0.50(-7.69%)
Oct 07, 2008
6.480
6.640
6.170
6.500
36,278
+0.21(+3.34%)
Oct 06, 2008
7.590
7.590
6.200
6.290
65,025
-1.38(-17.99%)
Oct 03, 2008
7.500
7.990
7.300
7.670
44,697
+0.22(+2.98%)
Oct 02, 2008
7.510
7.720
7.110
7.448
19,150
+0.46(+6.55%)
Oct 01, 2008
7.010
7.060
6.950
6.990
31,560
-0.23(-3.19%)
Sep 30, 2008
7.090
7.380
6.950
7.220
23,741
-0.08(-1.10%)
Sep 29, 2008
7.560
7.560
6.980
7.300
14,018
-0.26(-3.44%)
Sep 26, 2008
8.200
8.200
7.520
7.560
18,844
-0.60(-7.35%)
Sep 25, 2008
8.740
8.740
8.060
8.160
17,550
-0.47(-5.45%)
Sep 24, 2008
8.620
8.700
8.550
8.630
16,198
-0.08(-0.92%)
Sep 23, 2008
8.640
8.850
8.510
8.710
24,954
+0.07(+0.81%)
Sep 22, 2008
7.470
8.650
7.270
8.640
108,647
+1.28(+17.39%)
Sep 19, 2008
7.490
7.560
6.950
7.360
47,851
+0.26(+3.63%)
Sep 18, 2008
7.490
7.750
6.910
7.102
66,476
-0.26(-3.51%)
Sep 17, 2008
7.880
7.880
7.360
7.360
19,100
-0.57(-7.19%)
Sep 16, 2008
8.300
8.300
7.520
7.930
11,569
-0.34(-4.11%)
Sep 15, 2008
8.060
8.270
7.900
8.270
26,845
-0.03(-0.36%)
Sep 12, 2008
8.200
8.300
8.200
8.300
33,381
+0.08(+0.97%)
Sep 11, 2008
8.560
8.560
8.050
8.220
22,071
-0.27(-3.18%)
Sep 10, 2008
8.590
8.730
8.391
8.490
24,950
-0.16(-1.85%)
Sep 09, 2008
8.660
8.750
8.590
8.650
25,400
-0.04(-0.46%)
Sep 08, 2008
8.600
8.750
8.600
8.690
9,796
+0.10(+1.16%)
Sep 05, 2008
8.680
8.680
8.420
8.590
26,166
-0.01(-0.12%)
Sep 04, 2008
8.740
8.750
8.600
8.600
9,280
-0.14(-1.60%)
Sep 03, 2008
8.700
8.740
8.510
8.740
15,819
+0.05(+0.58%)
Sep 02, 2008
8.600
8.740
8.600
8.690
4,575
+0.16(+1.88%)
Aug 29, 2008
8.500
8.550
8.500
8.530
30,438
-0.04(-0.47%)
Aug 28, 2008
8.500
8.650
8.500
8.570
26,100
+0.09(+1.01%)
Aug 27, 2008
8.589
8.610
8.484
8.484
7,500
-0.07(-0.77%)
Aug 26, 2008
8.370
8.670
8.180
8.550
11,154
+0.10(+1.18%)
Aug 25, 2008
8.320
8.500
8.200
8.450
19,331
+0.00(+0.00%)
Aug 22, 2008
8.420
8.960
8.340
8.450
44,806
+0.04(+0.48%)
Aug 21, 2008
8.210
8.738
8.060
8.410
16,471
-0.01(-0.12%)
Aug 20, 2008
8.500
8.540
8.160
8.420
19,100
-0.08(-0.94%)
Aug 19, 2008
8.370
8.670
8.150
8.500
26,958
+0.00(+0.00%)
Aug 18, 2008
8.650
8.650
8.450
8.500
13,000
-0.04(-0.47%)
Aug 15, 2008
8.600
8.620
8.500
8.540
10,947
+0.03(+0.35%)
Aug 14, 2008
8.360
8.570
8.360
8.510
13,000
+0.00(+0.00%)
Aug 13, 2008
8.500
8.600
8.440
8.510
12,850
+0.01(+0.12%)
Aug 12, 2008
8.290
8.710
8.060
8.500
27,413
+0.09(+1.07%)
Aug 11, 2008
8.030
8.440
8.020
8.410
30,300
+0.28(+3.44%)
Aug 08, 2008
8.100
8.200
8.025
8.130
14,550
-0.02(-0.25%)
Aug 07, 2008
8.280
8.480
8.100
8.150
14,104
-0.33(-3.89%)
Aug 06, 2008
8.400
8.490
8.320
8.480
13,790
+0.07(+0.83%)
Aug 05, 2008
8.160
8.450
8.130
8.410
22,610
+0.28(+3.44%)
Aug 04, 2008
8.490
8.490
8.110
8.130
16,493
-0.32(-3.79%)
Aug 01, 2008
8.300
8.500
8.200
8.450
28,199
+0.31(+3.81%)
Jul 31, 2008
8.280
8.300
8.020
8.140
35,497
-0.16(-1.93%)
Jul 30, 2008
8.400
8.590
8.250
8.300
26,654
-0.05(-0.60%)
Jul 29, 2008
8.350
8.380
8.000
8.350
32,455
+0.14(+1.71%)
Jul 28, 2008
8.690
8.690
8.110
8.210
29,670
-0.63(-7.13%)
Jul 25, 2008
9.080
9.180
8.720
8.840
18,954
-0.16(-1.78%)
Jul 24, 2008
9.010
9.120
8.900
9.000
11,874
-0.37(-3.95%)
Jul 23, 2008
9.000
9.470
8.890
9.370
108,831
+0.41(+4.58%)
Jul 22, 2008
8.970
9.350
8.800
8.960
22,877
-0.39(-4.17%)
Jul 21, 2008
9.340
9.630
9.220
9.350
33,400
+0.19(+2.07%)
Jul 18, 2008
8.950
9.380
8.940
9.160
15,975
+0.07(+0.77%)
Jul 17, 2008
9.080
9.200
8.640
9.090
25,692
-0.12(-1.30%)
Jul 16, 2008
8.670
9.320
8.670
9.210
14,693
+0.47(+5.38%)
Jul 15, 2008
8.910
9.050
8.740
8.740
15,500
-0.28(-3.10%)
Jul 14, 2008
9.400
9.400
8.900
9.020
18,200
-0.28(-3.01%)
Jul 11, 2008
8.750
9.300
8.750
9.300
25,632
+0.36(+4.03%)
Jul 10, 2008
8.470
8.940
8.410
8.940
26,670
+0.59(+7.07%)
Jul 09, 2008
8.280
8.470
8.180
8.350
14,448
-0.01(-0.12%)
Jul 08, 2008
8.080
8.510
8.080
8.360
31,851
+0.34(+4.24%)
Jul 07, 2008
7.900
8.030
7.730
8.020
41,566
+0.07(+0.88%)
Jul 04, 2008
8.200
8.200
7.950
7.950
35,409
+0.00(+0.00%)
Jul 03, 2008
8.200
8.200
7.950
7.950
35,409
-0.17(-2.09%)
Jul 02, 2008
8.430
8.790
8.090
8.120
14,450
-0.20(-2.40%)
Jul 01, 2008
8.880
8.933
8.050
8.320
52,771
-0.27(-3.14%)
Jun 30, 2008
8.730
8.900
8.510
8.590
31,143
-0.31(-3.48%)
Jun 27, 2008
8.900
8.900
8.560
8.900
47,184
-0.05(-0.56%)
Jun 26, 2008
9.130
9.370
8.730
8.950
22,098
-0.03(-0.33%)
Jun 25, 2008
9.230
9.230
8.600
8.980
26,319
-0.06(-0.66%)
Jun 24, 2008
8.910
9.200
8.520
9.040
26,669
+0.01(+0.11%)
Jun 23, 2008
9.230
9.230
8.880
9.030
14,800
-0.26(-2.80%)
Jun 20, 2008
9.250
9.290
8.800
9.290
39,876
+0.09(+0.98%)
Jun 19, 2008
9.100
9.240
9.080
9.200
15,143
+0.24(+2.68%)
Jun 18, 2008
9.200
9.310
8.860
8.960
26,482
-0.38(-4.02%)
Jun 17, 2008
9.690
9.690
9.300
9.335
18,401
+0.02(+0.16%)
Jun 16, 2008
9.220
9.370
9.110
9.320
11,488
-0.03(-0.35%)
Jun 13, 2008
9.316
9.400
9.260
9.353
16,909
+0.18(+1.99%)
Jun 12, 2008
9.100
9.180
9.050
9.170
10,079
+0.11(+1.24%)
Jun 11, 2008
9.170
9.190
9.050
9.057
10,504
-0.11(-1.23%)
Jun 10, 2008
9.370
9.470
9.050
9.170
28,300
-0.72(-7.28%)
Jun 09, 2008
9.640
9.890
9.270
9.890
24,667
+0.39(+4.11%)
Jun 06, 2008
9.540
9.640
9.000
9.500
63,335
-0.20(-2.06%)
Jun 05, 2008
8.860
9.900
8.860
9.700
27,571
+0.77(+8.62%)
Jun 04, 2008
8.800
9.000
8.730
8.930
19,376
+0.07(+0.79%)
Jun 03, 2008
8.840
8.890
8.750
8.860
21,355
+0.13(+1.49%)
Jun 02, 2008
8.800
8.840
8.500
8.730
33,333
+0.03(+0.34%)
May 30, 2008
8.870
8.870
8.620
8.700
26,656
-0.07(-0.80%)
May 29, 2008
8.860
8.990
8.760
8.770
43,840
-0.19(-2.12%)
May 28, 2008
8.940
9.000
8.760
8.960
36,409
-0.03(-0.33%)
May 27, 2008
8.930
9.020
8.640
8.990
39,734
+0.35(+4.05%)
May 26, 2008
8.610
9.000
8.370
8.640
49,499
+0.00(+0.00%)
May 23, 2008
8.610
9.000
8.370
8.640
49,499
-0.05(-0.58%)
May 22, 2008
9.120
9.760
8.000
8.690
162,263
-0.49(-5.34%)
May 21, 2008
9.250
9.660
8.850
9.180
44,523
-0.37(-3.87%)
May 20, 2008
9.750
9.810
9.400
9.550
14,360
-0.23(-2.35%)
May 19, 2008
9.810
9.960
9.750
9.780
17,146
-0.10(-1.01%)
May 16, 2008
9.900
9.910
9.620
9.880
21,856
-0.10(-1.00%)
May 15, 2008
10.18
10.21
9.900
9.980
23,750
-0.01(-0.14%)
May 14, 2008
9.970
10.01
9.830
9.994
23,531
-0.02(-0.16%)
May 13, 2008
9.950
10.25
9.940
10.01
32,241
+0.16(+1.62%)
May 12, 2008
10.06
10.18
9.780
9.850
20,264
-0.21(-2.05%)
May 09, 2008
9.960
10.44
9.920
10.06
31,720
+0.02(+0.16%)
May 08, 2008
10.53
10.53
10.04
10.04
27,385
-0.42(-4.02%)
May 07, 2008
10.13
10.65
10.13
10.46
60,413
+0.36(+3.56%)
May 06, 2008
9.900
10.21
9.890
10.10
68,402
+0.15(+1.51%)
May 05, 2008
9.280
10.02
9.280
9.950
138,609
+0.67(+7.22%)
May 02, 2008
9.610
9.610
9.200
9.280
74,858
-0.47(-4.82%)
May 01, 2008
8.590
9.800
8.400
9.750
125,786
+1.16(+13.50%)
Apr 30, 2008
8.960
9.580
8.360
8.590
69,997
-0.21(-2.36%)
Apr 29, 2008
8.590
8.870
8.590
8.798
33,309
+0.28(+3.26%)
Apr 28, 2008
8.880
8.880
8.470
8.520
32,286
-0.32(-3.62%)
Apr 25, 2008
8.850
9.080
8.610
8.840
33,055
+0.19(+2.20%)
Apr 24, 2008
8.400
8.880
8.400
8.650
32,216
+0.23(+2.73%)
Apr 23, 2008
8.720
8.750
8.410
8.420
42,248
-0.29(-3.33%)
Apr 22, 2008
8.900
9.030
8.710
8.710
24,463
-0.09(-1.02%)
Apr 21, 2008
9.080
9.080
8.740
8.800
49,773
-0.34(-3.72%)
Apr 18, 2008
9.240
9.500
9.130
9.140
19,837
-0.01(-0.11%)
Apr 17, 2008
8.670
9.220
8.470
9.150
63,371
+0.34(+3.86%)
Apr 16, 2008
9.250
9.330
8.670
8.810
65,840
-0.40(-4.34%)
Apr 15, 2008
9.290
9.320
8.970
9.210
21,291
-0.01(-0.11%)
Apr 14, 2008
9.320
9.390
9.050
9.220
37,400
-0.07(-0.75%)
Apr 11, 2008
9.800
9.800
9.040
9.290
98,411
-0.29(-3.03%)
Apr 10, 2008
9.580
9.650
9.510
9.580
27,402
+0.04(+0.42%)
Apr 09, 2008
9.530
9.770
9.500
9.540
49,690
+0.00(+0.00%)
Apr 08, 2008
9.720
9.720
9.486
9.540
18,134
-0.18(-1.85%)
Apr 07, 2008
9.820
9.900
9.560
9.720
30,925
+0.02(+0.21%)
Apr 04, 2008
9.510
9.810
9.340
9.700
34,240
+0.15(+1.57%)
Apr 03, 2008
9.290
9.750
9.290
9.550
41,496
-0.24(-2.45%)
Apr 02, 2008
9.050
10.00
8.820
9.790
98,076
+0.71(+7.82%)
Apr 01, 2008
8.470
9.250
8.470
9.080
101,111
+0.60(+7.08%)
Mar 31, 2008
8.500
8.520
8.350
8.480
109,540
+0.00(+0.00%)
Mar 28, 2008
8.400
8.520
8.400
8.480
135,442
+0.09(+1.07%)
Mar 27, 2008
8.280
8.500
8.280
8.390
50,506
+0.11(+1.33%)
Mar 26, 2008
8.370
8.490
8.280
8.280
36,096
-0.18(-2.13%)
Mar 25, 2008
8.260
8.500
7.850
8.460
76,232
+0.35(+4.32%)
Mar 24, 2008
8.180
8.540
8.000
8.110
75,240
+0.01(+0.12%)
Mar 21, 2008
8.380
8.380
8.000
8.100
32,636
+0.00(+0.00%)
Mar 20, 2008
8.380
8.380
8.000
8.100
32,636
-0.13(-1.58%)
Mar 19, 2008
8.300
8.630
8.050
8.230
32,201
-0.13(-1.56%)
Mar 18, 2008
8.500
8.620
8.300
8.360
92,426
-0.03(-0.36%)
Mar 17, 2008
8.500
8.610
8.090
8.390
110,219
-0.22(-2.56%)
Mar 14, 2008
9.260
9.280
8.360
8.610
124,447
-0.59(-6.45%)
Mar 13, 2008
9.040
9.450
9.040
9.204
52,806
-0.15(-1.56%)
Mar 12, 2008
9.630
9.660
9.090
9.350
73,711
-0.38(-3.91%)
Mar 11, 2008
9.290
10.04
9.160
9.730
139,773
+0.55(+5.99%)
Mar 10, 2008
9.580
10.06
9.160
9.180
76,130
-0.49(-5.07%)
Mar 07, 2008
10.80
10.97
8.950
9.670
182,710
-1.16(-10.71%)
Mar 06, 2008
12.50
12.94
10.68
10.83
308,437
-1.01(-8.53%)
Mar 05, 2008
11.42
11.85
11.37
11.84
45,826
+0.33(+2.87%)
Mar 04, 2008
11.63
11.80
11.15
11.51
37,429
-0.20(-1.71%)
Mar 03, 2008
12.10
12.21
11.58
11.71
33,101
-0.32(-2.66%)
Feb 29, 2008
12.08
12.50
11.98
12.03
20,285
-0.16(-1.31%)
Feb 28, 2008
11.94
12.38
11.87
12.19
18,978
-0.09(-0.73%)
Feb 27, 2008
12.24
12.55
12.15
12.28
11,255
-0.14(-1.13%)
Feb 26, 2008
12.28
12.60
12.15
12.42
17,815
+0.20(+1.64%)
Feb 25, 2008
11.99
12.45
11.99
12.22
12,050
+0.25(+2.09%)
Feb 22, 2008
12.50
12.52
11.86
11.97
25,761
-0.45(-3.62%)
Feb 21, 2008
12.59
12.60
12.04
12.42
27,022
-0.10(-0.80%)
Feb 20, 2008
12.69
12.75
12.31
12.52
20,276
-0.13(-1.03%)
Feb 19, 2008
12.58
12.78
11.71
12.65
70,591
+0.49(+4.05%)
Feb 18, 2008
12.65
13.03
12.16
12.16
163,645
+0.00(+0.00%)
Feb 15, 2008
12.65
13.03
12.16
12.16
163,645
-0.47(-3.74%)
Feb 14, 2008
11.87
12.84
11.47
12.63
161,341
+0.75(+6.31%)
Feb 13, 2008
11.59
11.88
11.47
11.88
14,322
+0.30(+2.59%)
Feb 12, 2008
11.54
11.59
11.13
11.58
14,815
+0.43(+3.86%)
Feb 11, 2008
11.31
11.56
11.06
11.15
30,170
-0.24(-2.11%)
Feb 08, 2008
11.41
11.74
11.18
11.39
14,834
-0.08(-0.70%)
Feb 07, 2008
11.46
11.61
11.25
11.47
28,068
+0.04(+0.36%)
Feb 06, 2008
11.09
11.67
10.87
11.43
32,573
+0.41(+3.71%)
Feb 05, 2008
11.12
11.35
10.80
11.02
53,240
-0.11(-0.99%)
Feb 04, 2008
10.76
11.41
10.44
11.13
104,088
+0.62(+5.90%)
Feb 01, 2008
10.95
11.10
10.48
10.51
83,521
-0.48(-4.37%)
Jan 31, 2008
10.81
11.17
10.73
10.99
28,567
-0.07(-0.63%)
Jan 30, 2008
11.12
11.24
10.69
11.06
44,750
-0.12(-1.07%)
Jan 29, 2008
10.71
11.19
10.64
11.18
22,643
+0.54(+5.08%)
Jan 28, 2008
11.03
11.24
10.58
10.64
39,865
-0.24(-2.21%)
Jan 25, 2008
11.06
11.61
10.75
10.88
29,325
-0.10(-0.91%)
Jan 24, 2008
11.15
11.69
10.82
10.98
27,879
-0.34(-3.00%)
Jan 23, 2008
11.24
11.42
10.76
11.32
27,774
+0.06(+0.53%)
Jan 22, 2008
10.38
11.39
10.35
11.26
74,619
+0.24(+2.18%)
Jan 21, 2008
11.26
11.98
10.51
11.02
138,659
+0.00(+0.00%)
Jan 18, 2008
11.26
11.98
10.51
11.02
138,659
-0.45(-3.92%)
Jan 17, 2008
12.50
12.50
11.43
11.47
93,315
-0.92(-7.43%)
Jan 16, 2008
12.80
12.96
12.38
12.39
49,871
-0.48(-3.73%)
Jan 15, 2008
12.87
13.07
12.80
12.87
18,418
-0.11(-0.85%)
Jan 14, 2008
13.06
13.31
12.85
12.98
34,629
-0.15(-1.14%)
Jan 11, 2008
13.44
13.64
13.06
13.13
31,350
-0.37(-2.74%)
Jan 10, 2008
13.06
13.55
12.98
13.50
42,622
+0.33(+2.51%)
Jan 09, 2008
13.90
13.91
13.00
13.17
67,709
-0.73(-5.25%)
Jan 08, 2008
14.21
14.23
13.90
13.90
23,564
-0.11(-0.79%)
Jan 07, 2008
14.20
14.56
13.71
14.01
45,224
-0.18(-1.27%)
Jan 04, 2008
14.40
14.62
13.58
14.19
43,533
-0.34(-2.34%)
Jan 03, 2008
15.11
15.44
14.51
14.53
25,319
-0.65(-4.28%)
Jan 02, 2008
14.48
16.00
14.48
15.18
52,515
+0.63(+4.33%)
Jan 01, 2008
15.79
15.86
14.33
14.55
0
+0.00(+0.00%)
Dec 31, 2007
15.79
15.86
14.33
14.55
88,493
-0.96(-6.19%)
Dec 28, 2007
15.70
16.18
15.50
15.51
15,636
-0.03(-0.19%)
Dec 27, 2007
15.74
15.98
15.34
15.54
74,938
-0.29(-1.83%)
Dec 26, 2007
15.79
16.06
15.60
15.83
12,032
+0.02(+0.13%)
Dec 24, 2007
16.01
16.17
15.46
15.81
20,494
-0.21(-1.31%)
Dec 21, 2007
16.02
16.42
15.68
16.02
21,498
-0.22(-1.35%)
Dec 20, 2007
16.40
16.75
16.00
16.24
18,964
-0.14(-0.85%)
Dec 19, 2007
15.11
16.60
15.11
16.38
75,795
+1.32(+8.76%)
Dec 18, 2007
15.92
15.92
15.02
15.06
72,110
-0.86(-5.40%)
Dec 17, 2007
15.56
16.06
15.17
15.92
44,412
+0.36(+2.31%)
Dec 14, 2007
16.19
16.31
15.56
15.56
45,527
-0.87(-5.30%)
Dec 13, 2007
15.54
16.62
15.54
16.43
38,367
+0.65(+4.12%)
Dec 12, 2007
16.96
17.03
15.64
15.78
58,681
-0.94(-5.62%)
Dec 11, 2007
16.13
17.11
15.71
16.72
50,810
+0.66(+4.11%)
Dec 10, 2007
17.14
17.14
15.84
16.06
73,026
-1.01(-5.92%)
Dec 07, 2007
15.91
17.25
15.45
17.07
72,388
+1.26(+7.97%)
Dec 06, 2007
15.04
15.90
14.90
15.81
45,914
+0.74(+4.91%)
Dec 05, 2007
14.89
15.18
14.75
15.07
34,852
+0.29(+1.96%)
Dec 04, 2007
14.91
15.03
14.50
14.78
49,710
-0.22(-1.47%)
Dec 03, 2007
14.10
15.17
14.08
15.00
65,958
+0.93(+6.61%)
Nov 30, 2007
13.85
14.35
13.77
14.07
74,133
+0.32(+2.33%)
Nov 29, 2007
13.66
13.85
13.62
13.75
39,593
+0.12(+0.88%)
Nov 28, 2007
13.41
13.64
13.41
13.63
43,141
+0.33(+2.48%)
Nov 27, 2007
13.51
13.57
13.25
13.30
39,851
-0.30(-2.21%)
Nov 26, 2007
13.46
13.90
13.30
13.60
66,586
+0.10(+0.74%)
Nov 23, 2007
13.51
13.95
13.50
13.50
31,676
-0.02(-0.15%)
Nov 21, 2007
13.12
14.20
13.09
13.52
100,446
+0.08(+0.60%)
Nov 20, 2007
13.78
14.03
13.09
13.44
73,603
-0.35(-2.54%)
Nov 19, 2007
13.06
14.62
12.80
13.79
98,837
+0.66(+5.03%)
Nov 16, 2007
13.37
13.40
12.78
13.13
157,277
-0.14(-1.06%)
Nov 15, 2007
13.76
13.98
13.27
13.27
49,111
-0.55(-3.98%)
Nov 14, 2007
14.11
14.46
13.77
13.82
46,814
-0.25(-1.81%)
Nov 13, 2007
14.00
14.10
13.67
14.07
123,182
+0.13(+0.97%)
Nov 12, 2007
13.85
14.10
13.50
13.94
116,856
+0.03(+0.22%)
Nov 09, 2007
13.83
14.00
12.85
13.91
218,088
-0.09(-0.64%)
Nov 08, 2007
14.19
14.51
12.68
14.00
261,819
-0.16(-1.13%)
Nov 07, 2007
14.86
15.37
13.86
14.16
97,746
-0.70(-4.71%)
Nov 06, 2007
17.85
17.85
14.45
14.86
319,233
-3.03(-16.94%)
Nov 05, 2007
18.25
18.25
17.51
17.89
82,110
-0.34(-1.87%)
Nov 02, 2007
19.06
19.23
18.21
18.23
23,900
-0.70(-3.70%)
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
.