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
Alaska Commun Sys
(NQ:
ALSK
)
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 (%)
Nov 28, 2008
6.929
7.274
6.914
7.274
290,797
+0.23(+3.30%)
Nov 26, 2008
6.719
7.124
6.637
7.042
650,120
+0.15(+2.18%)
Nov 25, 2008
7.042
7.049
6.637
6.892
611,792
-0.11(-1.61%)
Nov 24, 2008
6.734
7.132
6.659
7.004
609,825
+0.40(+6.14%)
Nov 21, 2008
6.367
6.637
6.037
6.599
631,105
+0.36(+5.77%)
Nov 20, 2008
6.772
6.929
6.225
6.240
539,731
-0.49(-7.35%)
Nov 19, 2008
7.237
7.349
6.734
6.734
410,559
-0.49(-6.85%)
Nov 18, 2008
7.342
7.499
7.057
7.229
699,155
-0.05(-0.72%)
Nov 17, 2008
7.267
7.552
7.154
7.282
509,910
-0.03(-0.41%)
Nov 14, 2008
7.679
7.762
7.289
7.312
675,940
-0.43(-5.61%)
Nov 13, 2008
6.937
7.814
6.839
7.747
1,143,464
+0.82(+11.92%)
Nov 12, 2008
6.839
7.109
6.832
6.922
616,020
-0.03(-0.43%)
Nov 11, 2008
6.922
7.214
6.862
6.952
439,152
-0.02(-0.32%)
Nov 10, 2008
7.244
7.402
6.869
6.974
284,897
-0.14(-2.00%)
Nov 07, 2008
7.072
7.267
6.914
7.117
275,981
+0.12(+1.71%)
Nov 06, 2008
6.892
7.087
6.764
6.997
533,092
+0.21(+3.09%)
Nov 05, 2008
6.892
7.282
6.764
6.787
667,258
-0.28(-4.03%)
Nov 04, 2008
7.387
7.447
6.787
7.072
858,157
-0.06(-0.84%)
Nov 03, 2008
7.049
7.139
7.012
7.132
957,688
+0.13(+1.82%)
Oct 31, 2008
6.944
7.049
6.824
7.004
1,336,677
+0.08(+1.19%)
Oct 30, 2008
7.072
7.087
6.783
6.922
836,782
+0.13(+1.99%)
Oct 29, 2008
6.959
7.162
6.757
6.787
403,878
-0.10(-1.42%)
Oct 28, 2008
6.967
7.027
6.607
6.884
569,076
+0.13(+1.89%)
Oct 27, 2008
6.907
7.154
6.757
6.757
424,005
-0.16(-2.38%)
Oct 24, 2008
6.899
7.447
6.884
6.922
785,291
-0.57(-7.61%)
Oct 23, 2008
7.649
7.859
7.237
7.492
486,990
-0.16(-2.06%)
Oct 22, 2008
8.122
8.197
7.612
7.649
372,486
-0.55(-6.68%)
Oct 21, 2008
8.152
8.407
7.964
8.197
329,307
-0.13(-1.53%)
Oct 20, 2008
8.077
8.347
7.874
8.324
472,029
+0.36(+4.52%)
Oct 17, 2008
8.047
8.407
7.312
7.964
575,153
-0.25(-3.01%)
Oct 16, 2008
7.672
8.234
7.574
8.212
561,772
+0.49(+6.31%)
Oct 15, 2008
8.174
8.392
7.724
7.724
571,249
-0.61(-7.37%)
Oct 14, 2008
8.617
8.729
7.994
8.339
587,551
-0.02(-0.27%)
Oct 13, 2008
8.107
8.362
7.897
8.362
1,001,681
+0.54(+6.90%)
Oct 10, 2008
7.132
7.852
6.749
7.822
1,018,433
+0.34(+4.51%)
Oct 09, 2008
8.062
8.221
7.312
7.484
774,635
-0.40(-5.04%)
Oct 08, 2008
8.084
8.362
7.754
7.882
1,020,924
-0.34(-4.19%)
Oct 07, 2008
8.572
8.722
8.204
8.227
402,993
-0.35(-4.11%)
Oct 06, 2008
8.564
8.789
8.167
8.579
824,451
-0.16(-1.89%)
Oct 03, 2008
9.029
9.119
8.737
8.744
488,441
-0.15(-1.69%)
Oct 02, 2008
9.112
9.224
8.879
8.894
1,037,735
-0.25(-2.71%)
Oct 01, 2008
9.187
9.194
8.977
9.142
389,866
-0.03(-0.33%)
Sep 30, 2008
9.037
9.322
8.947
9.172
837,730
+0.13(+1.49%)
Sep 29, 2008
9.307
9.712
8.594
9.037
700,137
-0.41(-4.37%)
Sep 26, 2008
9.089
9.472
9.022
9.449
587,110
+0.10(+1.12%)
Sep 25, 2008
9.247
9.599
9.224
9.344
598,020
+0.10(+1.05%)
Sep 24, 2008
9.449
9.539
9.209
9.247
822,368
-0.17(-1.83%)
Sep 23, 2008
9.419
9.524
9.329
9.419
708,293
+0.00(+0.00%)
Sep 22, 2008
9.569
9.697
9.367
9.419
619,272
-0.19(-2.03%)
Sep 19, 2008
9.749
10.42
9.307
9.614
2,257,890
+0.31(+3.30%)
Sep 18, 2008
8.737
9.412
8.639
9.307
1,807,069
+0.70(+8.20%)
Sep 17, 2008
8.459
8.718
8.377
8.602
868,075
+0.03(+0.35%)
Sep 16, 2008
8.122
8.617
8.122
8.572
1,057,039
+0.26(+3.16%)
Sep 15, 2008
8.392
8.489
8.235
8.309
479,220
-0.11(-1.34%)
Sep 12, 2008
8.272
8.444
8.264
8.422
335,701
+0.10(+1.17%)
Sep 11, 2008
8.272
8.452
8.257
8.324
867,883
+0.01(+0.18%)
Sep 10, 2008
8.392
8.392
8.272
8.309
887,080
+0.01(+0.18%)
Sep 09, 2008
8.272
8.384
8.257
8.294
2,323,538
+0.03(+0.36%)
Sep 08, 2008
8.092
8.279
8.077
8.264
629,527
+0.28(+3.57%)
Sep 05, 2008
8.002
8.099
7.912
7.979
660,476
-0.07(-0.84%)
Sep 04, 2008
8.129
8.197
8.039
8.047
900,212
-0.13(-1.56%)
Sep 03, 2008
8.152
8.249
8.062
8.174
945,928
+0.07(+0.83%)
Sep 02, 2008
7.927
8.129
7.867
8.107
856,938
+0.22(+2.76%)
Aug 29, 2008
7.904
7.957
7.814
7.889
775,766
-0.07(-0.85%)
Aug 28, 2008
7.777
7.979
7.754
7.957
573,533
+0.18(+2.31%)
Aug 27, 2008
7.627
7.784
7.597
7.777
716,583
+0.13(+1.67%)
Aug 26, 2008
7.784
7.844
7.559
7.649
758,407
-0.11(-1.45%)
Aug 25, 2008
8.114
8.114
7.732
7.762
886,974
-0.29(-3.63%)
Aug 22, 2008
8.152
8.234
8.047
8.054
847,574
-0.02(-0.28%)
Aug 21, 2008
8.144
8.242
8.062
8.077
781,103
-0.13(-1.64%)
Aug 20, 2008
8.287
8.324
8.122
8.212
960,438
-0.10(-1.17%)
Aug 19, 2008
8.249
8.339
8.174
8.309
851,228
+0.05(+0.64%)
Aug 18, 2008
8.279
8.332
8.204
8.257
508,354
+0.00(+0.00%)
Aug 15, 2008
8.257
8.294
8.144
8.257
625,676
+0.07(+0.82%)
Aug 14, 2008
8.189
8.317
8.129
8.189
507,517
-0.04(-0.46%)
Aug 13, 2008
8.242
8.264
8.099
8.227
604,777
-0.02(-0.27%)
Aug 12, 2008
8.122
8.249
8.062
8.249
422,362
+0.18(+2.23%)
Aug 11, 2008
8.174
8.174
8.039
8.069
1,291,624
-0.11(-1.37%)
Aug 08, 2008
8.062
8.227
7.964
8.182
1,015,222
+0.15(+1.87%)
Aug 07, 2008
8.227
8.249
7.949
8.032
1,519,429
-0.22(-2.64%)
Aug 06, 2008
9.127
9.202
8.227
8.249
2,231,426
-1.12(-12.00%)
Aug 05, 2008
9.487
9.487
9.097
9.374
507,673
+0.23(+2.54%)
Aug 04, 2008
9.434
9.442
9.082
9.142
760,593
-0.28(-2.95%)
Aug 01, 2008
9.554
9.637
9.374
9.419
360,179
-0.13(-1.41%)
Jul 31, 2008
9.509
9.592
9.442
9.554
555,722
+0.07(+0.71%)
Jul 30, 2008
9.487
9.599
9.344
9.487
504,477
+0.06(+0.64%)
Jul 29, 2008
9.427
9.487
9.277
9.427
484,920
+0.15(+1.62%)
Jul 28, 2008
9.239
9.344
9.209
9.277
550,342
+0.05(+0.49%)
Jul 25, 2008
9.209
9.254
9.112
9.232
358,899
+0.13(+1.40%)
Jul 24, 2008
9.299
9.299
9.082
9.104
452,199
-0.16(-1.70%)
Jul 23, 2008
9.074
9.344
9.074
9.262
707,494
+0.16(+1.81%)
Jul 22, 2008
8.864
9.134
8.857
9.097
692,704
+0.16(+1.76%)
Jul 21, 2008
9.007
9.037
8.864
8.939
890,122
+0.01(+0.17%)
Jul 18, 2008
8.909
8.977
8.774
8.924
429,421
-0.01(-0.17%)
Jul 17, 2008
9.119
9.119
8.834
8.939
680,369
-0.16(-1.81%)
Jul 16, 2008
9.157
9.172
8.909
9.104
786,064
-0.01(-0.08%)
Jul 15, 2008
8.999
9.284
8.909
9.112
735,040
+0.03(+0.33%)
Jul 14, 2008
9.277
9.277
8.932
9.082
701,059
-0.08(-0.90%)
Jul 11, 2008
8.962
9.194
8.924
9.164
583,378
+0.10(+1.16%)
Jul 10, 2008
9.022
9.142
8.932
9.059
700,616
+0.02(+0.17%)
Jul 09, 2008
9.277
9.337
9.037
9.044
300,417
-0.23(-2.51%)
Jul 08, 2008
8.954
9.284
8.909
9.277
606,665
+0.32(+3.60%)
Jul 07, 2008
8.924
9.014
8.804
8.954
532,787
+0.10(+1.10%)
Jul 04, 2008
9.119
9.119
8.812
8.857
274,058
+0.00(+0.00%)
Jul 03, 2008
9.119
9.119
8.812
8.857
274,058
-0.21(-2.32%)
Jul 02, 2008
9.052
9.187
9.014
9.067
528,467
-0.04(-0.41%)
Jul 01, 2008
8.759
9.164
8.759
9.104
746,322
+0.15(+1.68%)
Jun 30, 2008
8.819
9.052
8.759
8.954
653,192
+0.09(+1.02%)
Jun 27, 2008
8.954
8.992
8.699
8.864
1,855,825
-0.09(-1.00%)
Jun 26, 2008
9.119
9.127
8.917
8.954
753,071
-0.32(-3.48%)
Jun 25, 2008
9.157
9.367
9.134
9.277
552,104
+0.16(+1.81%)
Jun 24, 2008
9.127
9.172
9.022
9.112
757,013
-0.02(-0.16%)
Jun 23, 2008
9.367
9.401
9.127
9.127
778,509
-0.22(-2.33%)
Jun 20, 2008
9.382
9.494
9.277
9.344
930,132
-0.11(-1.19%)
Jun 19, 2008
9.164
9.524
9.067
9.457
926,787
+0.37(+4.13%)
Jun 18, 2008
9.142
9.172
8.954
9.082
556,371
-0.04(-0.41%)
Jun 17, 2008
9.127
9.157
9.037
9.119
488,943
+0.02(+0.25%)
Jun 16, 2008
9.209
9.239
9.044
9.097
956,439
-0.16(-1.70%)
Jun 13, 2008
9.224
9.329
9.149
9.254
509,421
+0.12(+1.31%)
Jun 12, 2008
9.247
9.284
9.067
9.134
699,045
+0.08(+0.91%)
Jun 11, 2008
9.194
9.269
9.037
9.052
749,384
-0.16(-1.71%)
Jun 10, 2008
9.292
9.352
9.202
9.209
904,428
-0.11(-1.21%)
Jun 09, 2008
9.397
9.502
9.269
9.322
735,810
-0.08(-0.80%)
Jun 06, 2008
9.599
9.644
9.389
9.397
583,044
-0.28(-2.87%)
Jun 05, 2008
9.419
9.704
9.412
9.674
688,822
+0.30(+3.20%)
Jun 04, 2008
9.367
9.457
9.288
9.374
950,216
+0.01(+0.16%)
Jun 03, 2008
9.487
9.524
9.209
9.359
1,593,951
-0.10(-1.11%)
Jun 02, 2008
9.697
9.697
9.367
9.464
857,139
-0.24(-2.47%)
May 30, 2008
9.637
9.704
9.472
9.704
1,328,346
+0.16(+1.73%)
May 29, 2008
9.637
9.704
9.412
9.539
1,178,109
-0.12(-1.24%)
May 28, 2008
9.659
9.674
9.442
9.659
1,842,109
+0.50(+5.49%)
May 27, 2008
9.044
9.179
9.044
9.157
703,284
+0.08(+0.91%)
May 26, 2008
9.037
9.127
8.962
9.074
814,905
+0.00(+0.00%)
May 23, 2008
9.037
9.127
8.962
9.074
814,905
+0.03(+0.33%)
May 22, 2008
8.924
9.052
8.864
9.044
747,267
+0.13(+1.52%)
May 21, 2008
8.894
8.992
8.782
8.909
740,534
+0.04(+0.42%)
May 20, 2008
8.977
8.977
8.752
8.872
1,241,931
+0.01(+0.08%)
May 19, 2008
8.534
8.887
8.489
8.864
1,250,730
+0.36(+4.23%)
May 16, 2008
8.467
8.527
8.249
8.504
1,051,953
+0.07(+0.89%)
May 15, 2008
8.317
8.452
8.219
8.429
915,230
+0.14(+1.72%)
May 14, 2008
8.167
8.377
8.159
8.287
598,583
+0.15(+1.84%)
May 13, 2008
8.339
8.392
8.137
8.137
679,286
-0.19(-2.34%)
May 12, 2008
8.339
8.399
8.189
8.332
740,342
+0.00(+0.00%)
May 09, 2008
8.534
8.557
8.264
8.332
740,522
-0.30(-3.48%)
May 08, 2008
8.752
8.789
8.527
8.632
1,185,953
-0.12(-1.37%)
May 07, 2008
8.669
8.917
8.587
8.752
851,733
+0.10(+1.21%)
May 06, 2008
8.722
8.774
8.474
8.647
718,758
+0.07(+0.87%)
May 05, 2008
8.714
8.798
8.519
8.572
913,386
-0.10(-1.12%)
May 02, 2008
8.857
8.917
8.624
8.669
732,035
-0.07(-0.77%)
May 01, 2008
8.429
8.812
8.399
8.737
852,604
+0.35(+4.20%)
Apr 30, 2008
8.504
8.564
8.377
8.384
467,044
-0.11(-1.32%)
Apr 29, 2008
8.422
8.497
8.324
8.497
470,873
+0.19(+2.26%)
Apr 28, 2008
8.482
8.512
8.242
8.309
687,654
-0.16(-1.95%)
Apr 25, 2008
8.197
8.482
8.114
8.474
540,211
+0.34(+4.24%)
Apr 24, 2008
8.197
8.219
7.979
8.129
733,523
-0.04(-0.55%)
Apr 23, 2008
8.189
8.257
8.099
8.174
525,850
+0.05(+0.65%)
Apr 22, 2008
8.362
8.362
8.084
8.122
563,369
-0.26(-3.13%)
Apr 21, 2008
8.452
8.474
8.287
8.384
538,725
-0.13(-1.58%)
Apr 18, 2008
8.527
8.534
8.407
8.519
373,286
+0.13(+1.61%)
Apr 17, 2008
8.497
8.497
8.362
8.384
414,176
-0.10(-1.24%)
Apr 16, 2008
8.414
8.497
8.347
8.489
682,453
+0.16(+1.98%)
Apr 15, 2008
8.459
8.459
8.272
8.324
722,691
-0.06(-0.72%)
Apr 14, 2008
8.257
8.504
8.257
8.384
707,941
+0.10(+1.18%)
Apr 11, 2008
8.534
8.534
8.264
8.287
1,111,895
-0.37(-4.25%)
Apr 10, 2008
8.609
8.684
8.549
8.654
577,278
+0.08(+0.96%)
Apr 09, 2008
8.849
8.849
8.497
8.572
1,064,570
-0.25(-2.81%)
Apr 08, 2008
8.804
8.842
8.722
8.819
997,332
-0.05(-0.59%)
Apr 07, 2008
8.999
9.082
8.857
8.872
978,362
-0.01(-0.17%)
Apr 04, 2008
8.909
8.954
8.789
8.887
1,509,831
+0.00(+0.00%)
Apr 03, 2008
8.699
9.014
8.699
8.887
5,538,833
+0.09(+1.02%)
Apr 02, 2008
9.157
9.179
8.234
8.797
5,999,159
-0.56(-6.01%)
Apr 01, 2008
9.314
9.374
9.149
9.359
303,319
+0.18(+1.96%)
Mar 31, 2008
9.119
9.299
9.037
9.179
378,223
+0.10(+1.07%)
Mar 28, 2008
9.134
9.284
9.029
9.082
378,809
-0.02(-0.25%)
Mar 27, 2008
9.247
9.247
9.014
9.104
247,070
-0.12(-1.30%)
Mar 26, 2008
9.262
9.352
9.097
9.224
375,304
-0.10(-1.05%)
Mar 25, 2008
9.314
9.404
9.247
9.322
441,824
-0.04(-0.40%)
Mar 24, 2008
9.539
9.539
9.097
9.359
671,325
-0.08(-0.87%)
Mar 21, 2008
9.247
9.479
9.082
9.442
1,310,346
+0.00(+0.00%)
Mar 20, 2008
9.247
9.479
9.082
9.442
1,312,267
+0.31(+3.37%)
Mar 19, 2008
9.367
9.494
9.134
9.134
482,100
-0.13(-1.38%)
Mar 18, 2008
8.729
9.329
8.707
9.262
980,445
+0.22(+2.40%)
Mar 17, 2008
8.632
9.254
8.632
9.044
452,081
+0.23(+2.64%)
Mar 14, 2008
9.127
9.127
8.564
8.812
512,305
-0.25(-2.81%)
Mar 13, 2008
8.677
9.097
8.639
9.067
477,507
+0.18(+2.03%)
Mar 12, 2008
9.082
9.082
8.849
8.887
588,705
-0.24(-2.63%)
Mar 11, 2008
8.699
9.142
8.699
9.127
487,406
+0.58(+6.75%)
Mar 10, 2008
8.654
8.729
8.549
8.549
365,060
-0.04(-0.44%)
Mar 07, 2008
8.512
8.767
8.512
8.587
453,366
-0.02(-0.26%)
Mar 06, 2008
8.564
8.729
8.512
8.609
437,191
+0.02(+0.17%)
Mar 05, 2008
8.624
8.639
8.438
8.594
327,280
+0.03(+0.35%)
Mar 04, 2008
8.647
8.654
8.309
8.564
739,683
-0.09(-1.04%)
Mar 03, 2008
8.519
8.722
8.474
8.654
800,737
+0.16(+1.85%)
Feb 29, 2008
8.812
8.984
8.437
8.497
780,064
-0.37(-4.23%)
Feb 28, 2008
9.149
9.149
8.819
8.872
504,015
-0.27(-2.95%)
Feb 27, 2008
9.112
9.224
9.022
9.142
442,552
+0.01(+0.08%)
Feb 26, 2008
9.262
9.389
9.007
9.134
929,993
-0.21(-2.25%)
Feb 25, 2008
9.509
9.539
9.269
9.344
565,804
-0.19(-1.97%)
Feb 22, 2008
9.517
9.554
9.322
9.532
299,564
+0.04(+0.47%)
Feb 21, 2008
9.772
9.779
9.434
9.487
211,836
-0.23(-2.39%)
Feb 20, 2008
9.652
9.764
9.494
9.719
400,879
+0.02(+0.23%)
Feb 19, 2008
9.839
9.854
9.652
9.697
279,162
-0.07(-0.69%)
Feb 18, 2008
9.742
9.847
9.637
9.764
216,002
+0.00(+0.00%)
Feb 15, 2008
9.742
9.847
9.637
9.764
216,002
-0.03(-0.31%)
Feb 14, 2008
10.09
10.11
9.704
9.794
291,054
-0.28(-2.83%)
Feb 13, 2008
9.907
10.08
9.847
10.08
228,948
+0.25(+2.52%)
Feb 12, 2008
9.817
9.967
9.749
9.832
301,513
+0.04(+0.46%)
Feb 11, 2008
9.817
9.817
9.577
9.787
290,276
+0.04(+0.38%)
Feb 08, 2008
9.877
9.967
9.712
9.749
306,449
-0.13(-1.37%)
Feb 07, 2008
9.839
9.959
9.712
9.884
479,921
-0.01(-0.08%)
Feb 06, 2008
10.05
10.13
9.839
9.892
275,921
-0.07(-0.75%)
Feb 05, 2008
10.06
10.23
9.907
9.967
468,830
-0.28(-2.78%)
Feb 04, 2008
10.45
10.47
10.15
10.25
414,295
-0.25(-2.36%)
Feb 01, 2008
10.55
10.75
10.36
10.50
544,090
-0.03(-0.28%)
Jan 31, 2008
9.974
10.58
9.944
10.53
520,557
+0.38(+3.77%)
Jan 30, 2008
10.21
10.54
10.12
10.15
433,146
-0.14(-1.38%)
Jan 29, 2008
10.05
10.43
9.989
10.29
744,036
+0.32(+3.24%)
Jan 28, 2008
9.509
10.01
9.389
9.967
401,086
+0.42(+4.40%)
Jan 25, 2008
9.697
9.749
9.449
9.547
405,473
-0.05(-0.55%)
Jan 24, 2008
9.884
9.974
9.554
9.599
836,308
-0.20(-2.07%)
Jan 23, 2008
9.382
9.877
9.157
9.802
533,054
+0.23(+2.43%)
Jan 22, 2008
9.239
9.817
8.954
9.569
611,256
-0.17(-1.77%)
Jan 21, 2008
10.24
10.45
9.524
9.742
672,327
+0.00(+0.00%)
Jan 18, 2008
10.24
10.45
9.524
9.742
672,327
-0.50(-4.90%)
Jan 17, 2008
10.56
10.56
10.06
10.24
341,801
-0.26(-2.43%)
Jan 16, 2008
10.34
10.72
10.33
10.50
417,531
+0.09(+0.86%)
Jan 15, 2008
10.36
10.60
10.33
10.41
486,853
-0.06(-0.57%)
Jan 14, 2008
10.51
10.64
10.35
10.47
368,517
+0.09(+0.87%)
Jan 11, 2008
10.66
10.72
10.33
10.38
267,829
-0.32(-3.01%)
Jan 10, 2008
10.57
10.87
10.49
10.70
455,102
-0.01(-0.14%)
Jan 09, 2008
10.57
10.72
10.35
10.72
453,461
+0.15(+1.42%)
Jan 08, 2008
10.90
11.05
10.55
10.57
378,513
-0.27(-2.49%)
Jan 07, 2008
10.80
10.90
10.72
10.84
410,413
+0.10(+0.91%)
Jan 04, 2008
10.91
11.07
10.61
10.74
422,724
-0.26(-2.39%)
Jan 03, 2008
11.08
11.15
10.87
11.00
501,730
-0.04(-0.34%)
Jan 02, 2008
11.23
11.38
10.93
11.04
368,961
-0.21(-1.87%)
Jan 01, 2008
11.28
11.53
11.01
11.25
319,919
+0.00(+0.00%)
Dec 31, 2007
11.28
11.53
11.01
11.25
319,919
-0.06(-0.53%)
Dec 28, 2007
11.44
11.61
11.24
11.31
268,406
+0.01(+0.07%)
Dec 27, 2007
11.73
11.73
11.29
11.30
305,309
-0.45(-3.83%)
Dec 26, 2007
11.83
11.98
11.71
11.75
339,758
-0.17(-1.38%)
Dec 24, 2007
11.36
12.02
11.31
11.92
853,639
+0.65(+5.79%)
Dec 21, 2007
11.20
11.29
11.03
11.26
972,331
+0.26(+2.39%)
Dec 20, 2007
11.06
11.06
10.69
11.00
386,438
+0.03(+0.27%)
Dec 19, 2007
10.84
11.04
10.84
10.97
269,929
+0.13(+1.25%)
Dec 18, 2007
10.77
10.90
10.59
10.84
499,646
+0.18(+1.69%)
Dec 17, 2007
10.87
10.96
10.66
10.66
317,234
-0.29(-2.67%)
Dec 14, 2007
10.97
11.13
10.87
10.95
309,443
-0.11(-1.02%)
Dec 13, 2007
10.99
11.07
10.84
11.06
343,931
-0.01(-0.07%)
Dec 12, 2007
11.12
11.23
10.90
11.07
306,684
+0.14(+1.30%)
Dec 11, 2007
11.28
11.32
10.92
10.93
335,338
-0.31(-2.74%)
Dec 10, 2007
11.31
11.36
11.12
11.23
207,261
-0.03(-0.27%)
Dec 07, 2007
11.53
11.54
11.24
11.26
226,497
-0.22(-1.89%)
Dec 06, 2007
11.33
11.49
11.14
11.48
382,044
+0.15(+1.32%)
Dec 05, 2007
11.23
11.35
11.15
11.33
271,644
+0.31(+2.79%)
Dec 04, 2007
11.10
11.20
10.96
11.02
329,542
-0.19(-1.67%)
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
.