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
Englobal Corp
(NQ:
ENG
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 23, 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 (%)
Feb 29, 2008
9.320
9.400
9.150
9.230
78,417
-0.07(-0.75%)
Feb 28, 2008
9.630
9.630
9.300
9.300
67,699
-0.39(-4.02%)
Feb 27, 2008
9.260
9.840
9.000
9.690
86,980
+0.34(+3.64%)
Feb 26, 2008
9.390
9.800
9.170
9.350
166,714
-0.12(-1.27%)
Feb 25, 2008
9.580
9.780
9.230
9.470
111,678
-0.09(-0.94%)
Feb 22, 2008
9.660
9.790
9.230
9.560
81,885
-0.02(-0.21%)
Feb 21, 2008
9.540
9.960
9.520
9.580
95,765
+0.14(+1.48%)
Feb 20, 2008
9.210
9.600
9.130
9.440
48,108
+0.15(+1.61%)
Feb 19, 2008
9.070
9.440
8.750
9.290
57,450
+0.38(+4.26%)
Feb 18, 2008
9.170
9.270
8.780
8.910
166,421
+0.00(+0.00%)
Feb 15, 2008
9.170
9.270
8.780
8.910
166,421
-0.30(-3.26%)
Feb 14, 2008
9.680
9.920
9.160
9.210
163,883
-0.47(-4.86%)
Feb 13, 2008
9.120
9.680
9.090
9.680
185,904
+0.69(+7.68%)
Feb 12, 2008
9.070
9.180
8.930
8.990
224,790
-0.02(-0.22%)
Feb 11, 2008
8.850
9.020
8.830
9.010
167,315
+0.20(+2.27%)
Feb 08, 2008
9.130
9.130
8.810
8.810
122,635
-0.34(-3.72%)
Feb 07, 2008
8.720
9.260
8.720
9.150
75,314
+0.29(+3.27%)
Feb 06, 2008
9.240
9.500
8.840
8.860
58,858
-0.29(-3.17%)
Feb 05, 2008
9.500
9.790
9.150
9.150
92,576
-0.51(-5.28%)
Feb 04, 2008
9.380
9.890
9.310
9.660
135,423
+0.31(+3.32%)
Feb 01, 2008
9.730
9.910
9.300
9.350
73,776
-0.29(-3.01%)
Jan 31, 2008
8.900
9.920
8.900
9.640
114,323
+0.64(+7.11%)
Jan 30, 2008
9.240
9.690
9.000
9.000
98,668
-0.32(-3.43%)
Jan 29, 2008
9.520
9.750
9.220
9.320
45,811
-0.15(-1.58%)
Jan 28, 2008
9.220
9.480
8.920
9.470
82,469
+0.28(+3.05%)
Jan 25, 2008
9.350
10.40
9.100
9.190
465,959
+0.06(+0.66%)
Jan 24, 2008
9.680
9.870
9.080
9.130
79,642
-0.51(-5.29%)
Jan 23, 2008
8.650
9.730
8.620
9.640
109,073
+0.76(+8.56%)
Jan 22, 2008
8.410
9.140
8.000
8.880
169,337
-0.17(-1.88%)
Jan 21, 2008
8.690
9.290
8.650
9.050
185,633
+0.00(+0.00%)
Jan 18, 2008
8.690
9.290
8.650
9.050
185,633
+0.31(+3.55%)
Jan 17, 2008
9.460
9.500
8.650
8.740
136,100
-0.69(-7.32%)
Jan 16, 2008
9.770
9.770
9.370
9.430
159,000
-2.42(-20.42%)
Jan 15, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 14, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 11, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 10, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 09, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 08, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 07, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 04, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 03, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 02, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Jan 01, 2008
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 31, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 28, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 27, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 26, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 24, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 21, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 20, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 19, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 18, 2007
11.85
11.85
11.85
11.85
0
+0.00(+0.00%)
Dec 17, 2007
11.85
11.90
11.76
11.85
64,762
-0.05(-0.42%)
Dec 14, 2007
11.80
12.12
11.75
11.90
160,600
-0.10(-0.83%)
Dec 13, 2007
11.74
12.09
11.30
12.00
126,500
+0.02(+0.17%)
Dec 12, 2007
11.68
12.40
11.51
11.98
190,823
+0.42(+3.63%)
Dec 11, 2007
12.21
12.40
11.54
11.56
114,200
-0.61(-5.01%)
Dec 10, 2007
12.83
12.83
11.86
12.17
247,100
-0.29(-2.33%)
Dec 07, 2007
12.95
12.95
12.21
12.46
91,100
-0.21(-1.66%)
Dec 06, 2007
12.50
13.16
12.31
12.67
235,730
+0.45(+3.68%)
Dec 05, 2007
11.48
12.25
11.41
12.22
144,800
+0.95(+8.43%)
Dec 04, 2007
11.32
11.55
11.25
11.27
81,400
-0.17(-1.49%)
Dec 03, 2007
10.74
11.57
10.50
11.44
94,600
+0.63(+5.83%)
Nov 30, 2007
11.31
11.45
10.81
10.81
125,635
-0.35(-3.14%)
Nov 29, 2007
11.00
11.44
10.99
11.16
118,100
+0.12(+1.09%)
Nov 28, 2007
10.39
11.04
10.14
11.04
188,400
+0.66(+6.36%)
Nov 27, 2007
10.26
10.56
10.26
10.38
257,499
+0.12(+1.17%)
Nov 26, 2007
10.62
10.65
10.00
10.26
236,000
+0.27(+2.70%)
Nov 23, 2007
9.990
10.02
9.770
9.990
61,800
+0.21(+2.15%)
Nov 21, 2007
9.810
9.900
9.630
9.780
93,170
-0.23(-2.30%)
Nov 20, 2007
10.30
10.41
9.660
10.01
208,900
-0.25(-2.44%)
Nov 19, 2007
10.47
10.63
10.10
10.26
98,215
-0.34(-3.21%)
Nov 16, 2007
10.91
10.97
10.42
10.60
131,700
-0.25(-2.30%)
Nov 15, 2007
10.81
10.95
10.59
10.85
175,200
-0.04(-0.37%)
Nov 14, 2007
11.00
11.14
10.81
10.89
473,700
-0.11(-1.00%)
Nov 13, 2007
10.74
11.10
10.72
11.00
414,038
+0.20(+1.85%)
Nov 12, 2007
10.87
11.03
10.51
10.80
291,885
-0.06(-0.55%)
Nov 09, 2007
11.18
11.55
10.69
10.86
472,638
-0.30(-2.69%)
Nov 08, 2007
12.86
12.88
10.41
11.16
1,049,800
-1.60(-12.54%)
Nov 07, 2007
14.00
14.00
12.60
12.76
866,800
-1.15(-8.27%)
Nov 06, 2007
13.64
13.96
13.40
13.91
399,900
+0.11(+0.80%)
Nov 05, 2007
13.28
13.86
12.80
13.80
150,600
+0.18(+1.32%)
Nov 02, 2007
13.88
13.88
13.36
13.62
110,200
+0.18(+1.34%)
Nov 01, 2007
13.88
13.88
13.30
13.44
131,300
-0.44(-3.17%)
Oct 31, 2007
13.78
14.00
13.40
13.88
119,600
+0.30(+2.21%)
Oct 30, 2007
14.15
14.48
13.20
13.58
348,900
-0.57(-4.03%)
Oct 29, 2007
15.24
15.50
14.02
14.15
229,900
-0.66(-4.46%)
Oct 26, 2007
14.45
15.25
14.37
14.81
321,600
+0.46(+3.21%)
Oct 25, 2007
14.23
14.50
14.01
14.35
289,900
+0.35(+2.50%)
Oct 24, 2007
14.00
14.25
13.70
14.00
212,700
-0.10(-0.71%)
Oct 23, 2007
14.02
14.19
13.55
14.10
178,700
+0.67(+4.99%)
Oct 22, 2007
12.80
13.55
12.60
13.43
201,500
+0.30(+2.28%)
Oct 19, 2007
13.60
13.60
13.03
13.13
163,800
-0.42(-3.10%)
Oct 18, 2007
13.25
13.55
13.16
13.55
61,400
+0.25(+1.88%)
Oct 17, 2007
13.00
13.73
12.88
13.30
198,800
+0.46(+3.58%)
Oct 16, 2007
12.78
12.99
12.51
12.84
180,500
+0.01(+0.08%)
Oct 15, 2007
12.70
12.95
12.39
12.83
186,400
+0.18(+1.42%)
Oct 12, 2007
12.53
12.80
12.50
12.65
163,100
+0.11(+0.88%)
Oct 11, 2007
12.45
12.74
11.80
12.54
264,000
+0.02(+0.16%)
Oct 10, 2007
12.35
12.59
12.18
12.52
196,900
+0.17(+1.38%)
Oct 09, 2007
12.47
12.50
12.29
12.35
137,400
-0.12(-0.96%)
Oct 08, 2007
12.34
12.75
12.31
12.47
92,500
+0.09(+0.73%)
Oct 05, 2007
12.49
12.70
12.10
12.38
159,900
-0.11(-0.88%)
Oct 04, 2007
11.78
12.50
11.40
12.49
234,200
+0.71(+6.03%)
Oct 03, 2007
11.70
11.90
11.48
11.78
233,300
+0.06(+0.51%)
Oct 02, 2007
11.79
11.92
11.47
11.72
130,600
+0.00(+0.00%)
Oct 01, 2007
11.44
12.20
11.41
11.72
188,400
+0.31(+2.72%)
Sep 28, 2007
11.30
11.70
11.30
11.41
129,100
+0.06(+0.53%)
Sep 27, 2007
11.87
11.92
11.25
11.35
86,200
-0.28(-2.41%)
Sep 26, 2007
11.13
11.68
11.13
11.63
139,900
+0.55(+4.96%)
Sep 25, 2007
11.83
11.92
11.04
11.08
232,900
-0.83(-6.97%)
Sep 24, 2007
11.28
11.91
11.15
11.91
341,300
+0.85(+7.69%)
Sep 21, 2007
10.70
11.16
10.59
11.06
389,900
+0.47(+4.44%)
Sep 20, 2007
10.00
10.60
9.930
10.59
401,300
+0.59(+5.90%)
Sep 19, 2007
9.550
10.17
9.550
10.00
412,100
+0.55(+5.82%)
Sep 18, 2007
9.200
9.590
9.150
9.450
174,900
+0.28(+3.05%)
Sep 17, 2007
9.020
9.505
9.020
9.170
90,600
+0.06(+0.66%)
Sep 14, 2007
9.150
9.290
9.000
9.110
72,600
-0.10(-1.09%)
Sep 13, 2007
9.110
9.300
9.000
9.210
112,900
+0.15(+1.66%)
Sep 12, 2007
8.930
9.200
8.910
9.060
294,500
+0.11(+1.23%)
Sep 11, 2007
8.930
9.000
8.910
8.950
154,300
+0.05(+0.56%)
Sep 10, 2007
8.930
9.150
8.880
8.900
107,900
+0.03(+0.34%)
Sep 07, 2007
9.550
9.550
8.860
8.870
180,000
-0.82(-8.46%)
Sep 06, 2007
9.520
9.750
9.400
9.690
127,100
+0.20(+2.11%)
Sep 05, 2007
9.650
9.700
9.340
9.490
107,600
-0.18(-1.86%)
Sep 04, 2007
9.100
9.750
9.100
9.670
207,100
+0.50(+5.45%)
Aug 31, 2007
9.100
9.350
9.100
9.170
131,900
+0.08(+0.88%)
Aug 30, 2007
9.220
9.220
9.010
9.090
120,500
-0.23(-2.47%)
Aug 29, 2007
9.720
9.720
8.910
9.320
97,200
+0.41(+4.60%)
Aug 28, 2007
9.430
9.440
8.850
8.910
125,400
-0.56(-5.91%)
Aug 27, 2007
9.530
9.650
9.190
9.470
117,000
-0.08(-0.84%)
Aug 24, 2007
9.710
9.800
9.510
9.550
227,400
-0.18(-1.85%)
Aug 23, 2007
10.08
10.10
9.650
9.730
88,700
-0.27(-2.70%)
Aug 22, 2007
9.830
10.28
9.820
10.00
112,800
+0.27(+2.77%)
Aug 21, 2007
10.01
10.25
9.550
9.730
162,600
-0.30(-2.99%)
Aug 20, 2007
9.710
10.13
9.650
10.03
125,200
+0.32(+3.30%)
Aug 17, 2007
9.750
10.19
9.110
9.710
233,000
+0.84(+9.47%)
Aug 16, 2007
9.400
9.600
8.150
8.870
632,200
-0.83(-8.56%)
Aug 15, 2007
10.05
10.71
9.520
9.700
194,200
-0.58(-5.64%)
Aug 14, 2007
10.90
11.05
10.25
10.28
231,300
-0.61(-5.60%)
Aug 13, 2007
11.09
11.20
10.80
10.89
209,700
-0.20(-1.80%)
Aug 10, 2007
10.50
11.25
10.50
11.09
629,900
+0.29(+2.69%)
Aug 09, 2007
10.85
11.35
10.80
10.80
500,700
-0.06(-0.55%)
Aug 08, 2007
10.84
11.10
10.48
10.86
498,000
+0.16(+1.50%)
Aug 07, 2007
11.25
11.40
9.760
10.70
545,000
+0.30(+2.88%)
Aug 06, 2007
10.20
10.75
9.760
10.40
322,200
+0.15(+1.46%)
Aug 03, 2007
10.57
10.67
10.20
10.25
148,800
-0.29(-2.75%)
Aug 02, 2007
10.00
10.57
9.940
10.54
217,300
+0.45(+4.46%)
Aug 01, 2007
10.54
10.54
9.890
10.09
265,400
-0.45(-4.27%)
Jul 31, 2007
10.78
11.25
10.33
10.54
193,300
-0.23(-2.14%)
Jul 30, 2007
10.53
10.89
10.12
10.77
246,900
+0.27(+2.57%)
Jul 27, 2007
10.30
10.73
10.12
10.50
296,100
-0.05(-0.47%)
Jul 26, 2007
10.10
11.16
9.800
10.55
491,600
-0.11(-1.03%)
Jul 25, 2007
11.25
11.69
9.760
10.66
1,204,300
-0.70(-6.16%)
Jul 24, 2007
12.00
12.25
10.88
11.36
325,000
-0.83(-6.81%)
Jul 23, 2007
12.13
12.40
12.03
12.19
196,200
+0.16(+1.33%)
Jul 20, 2007
12.28
12.28
11.72
12.03
271,600
-0.28(-2.27%)
Jul 19, 2007
12.00
12.48
11.93
12.31
213,400
+0.38(+3.19%)
Jul 18, 2007
12.14
12.15
11.35
11.93
425,900
-0.24(-1.97%)
Jul 17, 2007
12.25
12.49
12.01
12.17
318,700
-0.04(-0.33%)
Jul 16, 2007
12.50
12.80
12.02
12.21
341,600
-0.39(-3.10%)
Jul 13, 2007
13.14
13.14
12.41
12.60
447,030
-0.30(-2.33%)
Jul 12, 2007
12.75
13.12
12.55
12.90
327,900
+0.15(+1.18%)
Jul 11, 2007
12.40
12.76
12.30
12.75
171,100
+0.19(+1.51%)
Jul 10, 2007
12.80
12.87
12.42
12.56
394,300
-0.32(-2.48%)
Jul 09, 2007
12.50
12.88
12.30
12.88
235,800
+0.33(+2.63%)
Jul 06, 2007
12.50
12.67
12.32
12.55
103,600
+0.08(+0.65%)
Jul 05, 2007
12.42
12.75
12.22
12.47
207,100
+0.15(+1.21%)
Jul 03, 2007
12.25
12.70
12.05
12.32
264,500
+0.21(+1.73%)
Jul 02, 2007
12.30
12.35
11.94
12.11
175,800
-0.04(-0.33%)
Jun 29, 2007
12.28
12.43
12.01
12.15
233,300
+0.09(+0.75%)
Jun 28, 2007
11.70
12.45
11.70
12.06
281,600
+0.38(+3.25%)
Jun 27, 2007
11.52
11.88
11.51
11.68
183,700
-0.02(-0.17%)
Jun 26, 2007
11.79
12.11
11.62
11.70
411,900
-0.09(-0.76%)
Jun 25, 2007
12.14
12.15
11.50
11.79
618,900
-0.38(-3.12%)
Jun 22, 2007
12.00
12.39
11.90
12.17
439,300
-0.02(-0.16%)
Jun 21, 2007
12.15
12.43
11.80
12.19
404,800
+0.09(+0.73%)
Jun 20, 2007
12.75
12.98
12.00
12.10
436,100
-0.63(-4.93%)
Jun 19, 2007
11.29
12.77
11.28
12.73
883,500
+1.53(+13.66%)
Jun 18, 2007
11.25
11.44
11.09
11.20
195,400
+0.19(+1.73%)
Jun 15, 2007
11.25
11.45
10.90
11.01
353,300
+0.08(+0.73%)
Jun 14, 2007
10.55
11.33
10.54
10.93
618,000
+0.43(+4.10%)
Jun 13, 2007
9.990
10.56
9.982
10.50
245,200
+0.56(+5.63%)
Jun 12, 2007
10.24
10.24
9.800
9.940
196,200
-0.15(-1.49%)
Jun 11, 2007
9.880
10.35
9.400
10.09
430,900
-0.27(-2.61%)
Jun 08, 2007
10.50
10.50
10.11
10.36
198,000
-0.01(-0.10%)
Jun 07, 2007
10.54
10.54
10.23
10.37
291,600
-0.15(-1.43%)
Jun 06, 2007
10.37
10.52
10.18
10.52
218,590
+0.15(+1.45%)
Jun 05, 2007
10.54
10.64
10.30
10.37
459,800
-0.13(-1.24%)
Jun 04, 2007
10.53
10.55
10.40
10.50
233,500
+0.17(+1.65%)
Jun 01, 2007
10.58
10.60
10.25
10.33
269,100
-0.01(-0.10%)
May 31, 2007
10.26
10.38
9.960
10.34
408,500
+0.08(+0.78%)
May 30, 2007
10.45
10.49
10.07
10.26
291,900
-0.19(-1.82%)
May 29, 2007
10.57
10.75
10.31
10.45
396,400
+0.00(+0.00%)
May 25, 2007
10.45
10.62
10.34
10.45
225,600
+0.09(+0.87%)
May 24, 2007
10.19
10.96
10.18
10.36
609,100
+0.26(+2.57%)
May 23, 2007
10.69
11.07
10.07
10.10
837,900
-0.49(-4.63%)
May 22, 2007
9.640
10.80
9.640
10.59
1,365,550
+1.22(+13.02%)
May 21, 2007
10.00
10.10
9.060
9.370
912,627
-0.75(-7.41%)
May 18, 2007
10.09
10.47
10.09
10.12
284,800
-0.04(-0.39%)
May 17, 2007
10.12
10.45
9.870
10.16
385,182
+0.09(+0.89%)
May 16, 2007
9.800
10.54
9.640
10.07
847,500
+0.26(+2.65%)
May 15, 2007
9.310
9.940
9.310
9.810
541,900
+0.31(+3.26%)
May 14, 2007
8.920
9.543
8.900
9.500
563,900
+0.57(+6.38%)
May 11, 2007
8.150
8.960
8.150
8.930
540,800
+0.71(+8.64%)
May 10, 2007
8.400
8.420
8.030
8.220
316,500
-0.29(-3.41%)
May 09, 2007
8.350
8.730
8.310
8.510
677,300
+0.20(+2.41%)
May 08, 2007
7.600
8.570
7.000
8.310
1,864,000
+1.81(+27.85%)
May 07, 2007
6.420
6.640
6.410
6.500
89,100
+0.07(+1.09%)
May 04, 2007
6.580
6.580
6.410
6.430
71,400
-0.16(-2.43%)
May 03, 2007
6.590
6.600
6.450
6.590
136,700
+0.04(+0.61%)
May 02, 2007
6.280
6.590
6.205
6.550
182,400
+0.25(+3.97%)
May 01, 2007
6.340
6.380
6.210
6.300
148,400
-0.14(-2.17%)
Apr 30, 2007
6.520
6.530
6.350
6.440
139,700
-0.04(-0.62%)
Apr 27, 2007
6.430
6.500
6.390
6.480
91,100
+0.08(+1.25%)
Apr 26, 2007
6.390
6.420
6.390
6.400
102,100
+0.01(+0.16%)
Apr 25, 2007
6.440
6.450
6.320
6.390
115,500
-0.03(-0.47%)
Apr 24, 2007
6.320
6.450
6.320
6.420
99,300
-0.02(-0.31%)
Apr 23, 2007
6.300
6.470
6.300
6.440
128,500
+0.10(+1.58%)
Apr 20, 2007
6.330
6.360
6.290
6.340
203,500
+0.06(+0.96%)
Apr 19, 2007
6.170
6.280
6.150
6.280
113,400
+0.05(+0.80%)
Apr 18, 2007
6.300
6.300
6.200
6.230
94,900
-0.10(-1.58%)
Apr 17, 2007
6.150
6.360
6.150
6.330
213,600
+0.16(+2.59%)
Apr 16, 2007
6.200
6.240
6.100
6.170
128,000
+0.02(+0.33%)
Apr 13, 2007
6.170
6.500
6.100
6.150
186,400
-0.01(-0.16%)
Apr 12, 2007
6.060
6.200
6.000
6.160
230,100
+0.07(+1.15%)
Apr 11, 2007
6.010
6.170
5.970
6.090
213,100
+0.08(+1.33%)
Apr 10, 2007
5.980
6.130
5.970
6.010
163,100
+0.01(+0.17%)
Apr 09, 2007
6.160
6.170
5.990
6.000
173,200
-0.13(-2.12%)
Apr 05, 2007
5.950
6.160
5.900
6.130
158,700
+0.23(+3.90%)
Apr 04, 2007
5.900
6.100
5.800
5.900
74,700
+0.00(+0.00%)
Apr 03, 2007
5.660
6.080
5.630
5.900
197,400
+0.24(+4.24%)
Apr 02, 2007
5.550
5.700
5.550
5.660
132,800
+0.11(+1.98%)
Mar 30, 2007
5.320
5.600
5.310
5.550
149,700
+0.20(+3.74%)
Mar 29, 2007
5.390
5.460
5.300
5.350
53,700
+0.04(+0.75%)
Mar 28, 2007
5.420
5.500
5.300
5.310
64,700
-0.13(-2.39%)
Mar 27, 2007
5.370
5.450
5.300
5.440
46,700
+0.04(+0.74%)
Mar 26, 2007
5.350
5.400
5.300
5.400
56,100
+0.07(+1.31%)
Mar 23, 2007
5.350
5.520
5.300
5.330
111,800
+0.00(+0.00%)
Mar 22, 2007
5.480
5.680
5.200
5.330
389,400
+0.08(+1.52%)
Mar 21, 2007
5.190
5.500
5.160
5.250
189,200
+0.14(+2.74%)
Mar 20, 2007
5.000
5.210
5.000
5.110
127,300
+0.06(+1.19%)
Mar 19, 2007
5.200
5.210
5.020
5.050
143,000
-0.14(-2.70%)
Mar 16, 2007
5.310
5.300
5.120
5.190
155,100
-0.11(-2.08%)
Mar 15, 2007
5.200
5.340
5.200
5.300
80,700
+0.10(+1.92%)
Mar 14, 2007
5.120
5.380
5.100
5.200
111,500
-0.03(-0.57%)
Mar 13, 2007
5.500
5.540
5.200
5.230
157,800
-0.27(-4.91%)
Mar 12, 2007
5.550
5.630
5.450
5.500
57,300
-0.08(-1.43%)
Mar 09, 2007
5.800
5.813
5.460
5.580
73,200
+0.10(+1.82%)
Mar 08, 2007
5.530
5.640
5.480
5.480
67,300
-0.05(-0.90%)
Mar 07, 2007
5.420
5.650
5.420
5.530
66,400
-0.10(-1.78%)
Mar 06, 2007
5.500
5.800
5.490
5.630
106,300
+0.18(+3.30%)
Mar 05, 2007
5.840
5.840
5.450
5.450
255,600
-0.44(-7.47%)
Mar 02, 2007
6.010
6.150
5.890
5.890
128,800
-0.16(-2.64%)
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
.