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
Astronics Cp
(NQ:
ATRO
)
20.56
+0.13 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.288
7.373
7.173
7.318
356,244
-0.02(-0.30%)
Feb 28, 2008
7.314
7.559
7.207
7.340
293,280
-0.03(-0.45%)
Feb 27, 2008
7.177
7.374
6.896
7.374
797,163
+0.16(+2.16%)
Feb 26, 2008
7.125
7.359
7.114
7.218
331,504
+0.09(+1.25%)
Feb 25, 2008
7.611
7.633
7.070
7.129
349,098
-0.60(-7.77%)
Feb 22, 2008
7.081
7.751
7.077
7.729
210,944
+0.65(+9.16%)
Feb 21, 2008
7.470
7.555
7.010
7.081
434,254
-0.36(-4.78%)
Feb 20, 2008
7.803
7.803
7.411
7.437
363,558
-0.43(-5.42%)
Feb 19, 2008
8.267
8.267
7.792
7.863
394,498
-0.44(-5.27%)
Feb 18, 2008
8.437
8.500
8.007
8.300
376,761
+0.00(+0.00%)
Feb 15, 2008
8.437
8.500
8.007
8.300
376,761
+0.06(+0.76%)
Feb 14, 2008
10.39
10.40
7.974
8.237
2,164,514
-3.84(-31.79%)
Feb 13, 2008
11.63
12.08
11.39
12.08
361,645
+0.59(+5.13%)
Feb 12, 2008
10.94
11.63
10.94
11.49
209,206
+0.74(+6.86%)
Feb 11, 2008
11.08
11.19
10.75
10.75
196,292
-0.33(-2.98%)
Feb 08, 2008
11.55
11.77
11.02
11.08
145,289
-0.52(-4.44%)
Feb 07, 2008
11.69
12.16
11.52
11.59
63,139
-0.29(-2.46%)
Feb 06, 2008
12.29
12.46
11.68
11.89
253,648
-0.40(-3.26%)
Feb 05, 2008
12.35
12.52
12.23
12.29
48,770
-0.17(-1.40%)
Feb 04, 2008
12.36
12.47
11.99
12.46
105,551
+0.15(+1.23%)
Feb 01, 2008
12.35
12.60
11.55
12.31
124,298
+0.16(+1.34%)
Jan 31, 2008
11.57
12.36
11.39
12.15
160,897
+0.39(+3.32%)
Jan 30, 2008
12.52
12.95
11.67
11.76
87,985
-1.05(-8.17%)
Jan 29, 2008
12.88
12.88
12.53
12.80
29,358
-0.07(-0.52%)
Jan 28, 2008
13.17
13.18
12.26
12.87
120,487
-0.04(-0.32%)
Jan 25, 2008
13.55
13.77
12.85
12.91
87,024
-0.35(-2.63%)
Jan 24, 2008
12.78
13.62
12.78
13.26
110,755
+0.59(+4.65%)
Jan 23, 2008
11.58
13.45
11.39
12.67
252,997
+0.76(+6.38%)
Jan 22, 2008
12.73
12.78
11.73
11.91
241,023
-1.71(-12.54%)
Jan 21, 2008
13.47
13.71
12.71
13.62
149,742
+0.00(+0.00%)
Jan 18, 2008
13.47
13.71
12.71
13.62
149,742
+0.36(+2.74%)
Jan 17, 2008
13.23
13.52
13.04
13.25
177,899
+0.02(+0.17%)
Jan 16, 2008
13.41
13.65
12.79
13.23
211,125
-0.41(-3.04%)
Jan 15, 2008
13.95
14.37
13.26
13.65
73,697
-0.50(-3.54%)
Jan 14, 2008
13.75
14.58
13.75
14.15
92,851
+0.30(+2.19%)
Jan 11, 2008
13.85
14.96
13.84
13.84
144,714
-0.24(-1.68%)
Jan 10, 2008
13.78
14.43
13.78
14.08
128,807
+0.00(+0.03%)
Jan 09, 2008
14.39
14.62
13.16
14.08
295,815
-0.34(-2.39%)
Jan 08, 2008
13.60
14.77
12.97
14.42
180,417
+0.81(+5.96%)
Jan 07, 2008
14.80
14.80
13.26
13.61
376,942
-1.23(-8.29%)
Jan 04, 2008
15.08
15.41
14.82
14.84
120,892
-0.67(-4.35%)
Jan 03, 2008
15.47
15.88
15.20
15.51
108,231
+0.10(+0.65%)
Jan 02, 2008
15.65
15.74
15.03
15.41
176,399
-0.33(-2.12%)
Jan 01, 2008
15.93
16.08
15.37
15.75
122,686
+0.00(+0.00%)
Dec 31, 2007
15.93
16.08
15.37
15.75
122,686
-0.40(-2.46%)
Dec 28, 2007
16.30
16.85
15.47
16.14
181,060
-0.15(-0.93%)
Dec 27, 2007
17.58
17.63
16.27
16.30
121,688
-1.12(-6.43%)
Dec 26, 2007
17.41
18.16
17.31
17.41
153,005
+0.15(+0.88%)
Dec 24, 2007
16.12
17.27
16.01
17.26
181,351
+1.36(+8.58%)
Dec 21, 2007
16.00
16.40
15.06
15.90
379,068
+0.10(+0.61%)
Dec 20, 2007
15.15
15.82
14.91
15.80
234,850
+1.05(+7.13%)
Dec 19, 2007
15.20
15.54
14.28
14.75
405,730
-0.52(-3.37%)
Dec 18, 2007
15.15
15.65
14.64
15.27
178,320
+0.17(+1.10%)
Dec 17, 2007
16.38
16.40
14.50
15.10
533,100
-1.60(-9.56%)
Dec 14, 2007
16.46
17.04
16.25
16.70
176,669
+0.08(+0.47%)
Dec 13, 2007
16.87
17.41
16.47
16.62
252,817
-0.56(-3.26%)
Dec 12, 2007
17.48
18.23
16.70
17.18
456,984
-1.10(-6.04%)
Dec 11, 2007
19.67
19.82
18.09
18.28
173,063
-1.31(-6.69%)
Dec 10, 2007
20.01
20.03
19.40
19.59
135,830
-0.37(-1.86%)
Dec 07, 2007
20.01
20.01
19.42
19.96
103,543
+0.12(+0.60%)
Dec 06, 2007
19.81
20.06
19.45
19.85
138,137
-0.04(-0.22%)
Dec 05, 2007
20.00
20.03
19.82
19.89
124,592
-0.02(-0.09%)
Dec 04, 2007
20.07
20.07
19.71
19.91
127,398
-0.05(-0.24%)
Dec 03, 2007
19.64
20.08
19.61
19.96
235,879
+0.43(+2.22%)
Nov 30, 2007
19.54
19.64
19.36
19.52
214,361
+0.21(+1.09%)
Nov 29, 2007
19.53
19.53
19.16
19.31
220,503
-0.09(-0.44%)
Nov 28, 2007
19.14
19.56
18.62
19.40
270,076
+0.23(+1.18%)
Nov 27, 2007
19.36
19.36
18.53
19.17
217,864
-0.14(-0.75%)
Nov 26, 2007
18.88
19.32
18.85
19.32
460,028
+0.55(+2.92%)
Nov 23, 2007
18.24
18.79
18.24
18.77
112,566
+0.90(+5.04%)
Nov 21, 2007
18.49
18.49
17.79
17.87
112,765
-0.12(-0.68%)
Nov 20, 2007
18.53
18.53
17.53
17.99
121,080
-0.27(-1.48%)
Nov 19, 2007
17.95
18.53
17.88
18.26
306,545
+0.47(+2.67%)
Nov 16, 2007
16.66
17.79
16.30
17.79
251,972
+1.20(+7.24%)
Nov 15, 2007
17.44
17.68
16.57
16.58
88,238
-0.93(-5.33%)
Nov 14, 2007
17.04
17.67
16.94
17.52
192,470
+0.68(+4.03%)
Nov 13, 2007
15.84
16.84
15.65
16.84
97,533
+0.87(+5.48%)
Nov 12, 2007
15.95
16.67
15.85
15.97
95,414
-0.26(-1.58%)
Nov 09, 2007
16.56
16.67
16.01
16.22
92,896
-0.35(-2.12%)
Nov 08, 2007
17.09
17.19
16.22
16.57
110,946
-0.19(-1.13%)
Nov 07, 2007
16.55
17.13
16.49
16.76
112,973
+0.04(+0.22%)
Nov 06, 2007
17.04
17.13
15.93
16.73
152,317
-0.23(-1.38%)
Nov 05, 2007
15.99
17.04
15.61
16.96
258,452
+0.25(+1.49%)
Nov 02, 2007
15.93
16.71
15.28
16.71
258,301
+1.90(+12.84%)
Nov 01, 2007
16.17
16.67
14.62
14.81
158,721
-1.68(-10.18%)
Oct 31, 2007
15.94
16.49
15.57
16.49
58,983
+0.78(+4.95%)
Oct 30, 2007
16.75
16.75
15.58
15.71
93,660
-1.03(-6.13%)
Oct 29, 2007
16.30
16.75
16.30
16.74
121,653
+0.59(+3.67%)
Oct 26, 2007
15.23
16.26
15.23
16.14
60,043
+1.01(+6.66%)
Oct 25, 2007
15.20
15.58
15.06
15.14
39,095
+0.01(+0.07%)
Oct 24, 2007
15.02
15.12
14.72
15.12
136,607
+0.31(+2.13%)
Oct 23, 2007
14.28
14.94
14.27
14.81
78,603
+0.62(+4.36%)
Oct 22, 2007
13.72
14.23
13.34
14.19
129,004
-0.24(-1.64%)
Oct 19, 2007
14.65
14.68
14.17
14.43
72,766
-0.29(-1.99%)
Oct 18, 2007
14.83
14.91
14.14
14.72
243,708
-0.27(-1.80%)
Oct 17, 2007
15.47
15.75
14.77
14.99
137,346
-0.37(-2.39%)
Oct 16, 2007
16.28
16.28
15.26
15.36
75,537
-0.36(-2.29%)
Oct 15, 2007
16.10
16.10
15.62
15.72
38,331
-0.27(-1.71%)
Oct 12, 2007
15.86
16.28
15.56
15.99
70,518
+0.13(+0.84%)
Oct 11, 2007
16.41
16.48
15.70
15.86
86,989
-0.44(-2.71%)
Oct 10, 2007
16.17
16.39
16.04
16.30
77,769
+0.03(+0.21%)
Oct 09, 2007
16.19
16.40
15.90
16.27
185,181
+0.15(+0.92%)
Oct 08, 2007
16.08
16.38
15.93
16.12
175,524
+0.19(+1.16%)
Oct 05, 2007
16.01
16.01
15.71
15.93
139,492
+0.00(+0.00%)
Oct 04, 2007
15.90
16.26
15.33
15.93
135,784
-0.09(-0.58%)
Oct 03, 2007
16.76
16.84
15.88
16.03
151,289
-0.73(-4.38%)
Oct 02, 2007
16.64
16.81
16.27
16.76
130,551
+0.12(+0.74%)
Oct 01, 2007
16.11
16.67
15.93
16.64
131,949
+0.49(+3.05%)
Sep 28, 2007
15.89
16.25
15.89
16.14
90,516
+0.21(+1.35%)
Sep 27, 2007
15.93
15.93
15.62
15.93
51,950
+0.07(+0.44%)
Sep 26, 2007
15.98
16.10
15.66
15.86
137,659
-0.04(-0.23%)
Sep 25, 2007
15.30
15.91
15.19
15.90
170,691
+0.63(+4.13%)
Sep 24, 2007
15.01
15.34
14.94
15.27
89,920
+0.33(+2.23%)
Sep 21, 2007
14.70
15.10
14.65
14.93
164,964
+0.23(+1.59%)
Sep 20, 2007
13.97
14.91
13.66
14.70
214,852
+0.74(+5.31%)
Sep 19, 2007
13.98
13.99
13.56
13.96
134,650
+0.08(+0.59%)
Sep 18, 2007
13.81
13.88
13.04
13.88
168,111
+0.19(+1.35%)
Sep 17, 2007
13.71
13.79
13.53
13.69
119,909
-0.10(-0.73%)
Sep 14, 2007
13.52
13.82
13.27
13.79
158,173
+0.44(+3.33%)
Sep 13, 2007
13.41
13.46
13.15
13.35
121,542
+0.19(+1.41%)
Sep 12, 2007
13.06
13.34
12.88
13.16
315,230
+0.29(+2.25%)
Sep 11, 2007
12.02
12.96
12.02
12.87
286,611
+0.90(+7.52%)
Sep 10, 2007
12.54
12.54
11.93
11.97
262,468
-0.38(-3.06%)
Sep 07, 2007
12.44
12.48
12.15
12.35
104,666
-0.09(-0.72%)
Sep 06, 2007
12.56
12.85
12.39
12.44
270,346
+0.06(+0.45%)
Sep 05, 2007
12.41
12.66
12.05
12.38
288,001
+0.12(+0.97%)
Sep 04, 2007
12.57
12.89
12.13
12.26
390,131
+0.62(+5.35%)
Aug 31, 2007
11.45
11.64
11.32
11.64
104,461
+0.38(+3.35%)
Aug 30, 2007
11.07
11.58
10.94
11.26
55,666
+0.10(+0.90%)
Aug 29, 2007
11.30
11.33
10.79
11.16
65,568
-0.09(-0.79%)
Aug 28, 2007
11.38
11.38
10.96
11.25
74,930
-0.05(-0.43%)
Aug 27, 2007
11.55
11.55
10.86
11.30
210,868
-0.04(-0.33%)
Aug 24, 2007
10.84
11.49
10.84
11.34
73,605
+0.39(+3.55%)
Aug 23, 2007
10.87
11.31
10.84
10.95
96,516
+0.11(+1.03%)
Aug 22, 2007
11.05
11.57
10.77
10.84
148,854
-0.19(-1.71%)
Aug 21, 2007
10.93
11.11
10.75
11.03
292,363
-0.00(-0.03%)
Aug 20, 2007
11.19
11.29
10.93
11.03
107,546
-0.06(-0.57%)
Aug 17, 2007
11.66
11.86
10.75
11.09
151,210
-0.26(-2.25%)
Aug 16, 2007
11.49
11.85
11.15
11.35
203,079
-0.39(-3.35%)
Aug 15, 2007
12.04
12.22
11.72
11.74
51,221
-0.31(-2.55%)
Aug 14, 2007
12.03
12.35
11.75
12.05
52,964
+0.14(+1.15%)
Aug 13, 2007
12.15
13.13
11.83
11.91
198,985
+0.09(+0.75%)
Aug 10, 2007
11.20
11.93
11.19
11.82
261,790
+0.33(+2.84%)
Aug 09, 2007
11.52
11.72
11.12
11.50
130,211
-0.33(-2.76%)
Aug 08, 2007
12.88
13.15
11.24
11.82
206,564
-1.01(-7.88%)
Aug 07, 2007
12.21
12.99
11.73
12.84
89,526
+0.58(+4.72%)
Aug 06, 2007
12.54
12.55
11.42
12.26
106,922
-0.06(-0.51%)
Aug 03, 2007
12.43
13.11
11.86
12.32
117,718
-0.66(-5.05%)
Aug 02, 2007
13.05
13.87
12.64
12.98
443,344
+0.17(+1.33%)
Aug 01, 2007
12.44
12.85
12.12
12.81
195,542
+0.35(+2.80%)
Jul 31, 2007
11.82
12.53
11.82
12.46
166,791
+0.79(+6.80%)
Jul 30, 2007
11.63
11.82
11.25
11.66
49,526
+0.06(+0.48%)
Jul 27, 2007
11.83
11.83
11.23
11.61
40,601
-0.18(-1.51%)
Jul 26, 2007
12.17
12.25
11.40
11.79
82,104
-0.30(-2.48%)
Jul 25, 2007
12.50
12.74
11.72
12.09
167,641
-0.51(-4.06%)
Jul 24, 2007
12.68
12.69
10.66
12.60
82,922
-0.09(-0.70%)
Jul 23, 2007
11.97
12.69
11.87
12.69
100,688
+0.46(+3.76%)
Jul 20, 2007
12.36
12.36
11.72
12.23
63,657
-0.08(-0.63%)
Jul 19, 2007
11.06
12.39
11.06
12.31
128,896
+0.89(+7.82%)
Jul 18, 2007
12.01
12.01
11.05
11.41
115,659
-0.46(-3.84%)
Jul 17, 2007
12.03
12.31
11.75
11.87
82,727
-0.16(-1.29%)
Jul 16, 2007
12.19
12.32
11.86
12.02
87,995
-0.15(-1.22%)
Jul 13, 2007
12.57
12.58
12.13
12.17
73,262
-0.23(-1.88%)
Jul 12, 2007
12.23
12.48
12.12
12.41
120,055
+0.23(+1.86%)
Jul 11, 2007
11.52
12.22
11.52
12.18
117,299
+0.38(+3.24%)
Jul 10, 2007
11.85
11.85
11.59
11.80
32,664
-0.05(-0.44%)
Jul 09, 2007
11.84
11.99
11.45
11.85
136,947
+0.04(+0.31%)
Jul 06, 2007
11.96
11.96
11.38
11.81
130,122
-0.09(-0.75%)
Jul 05, 2007
12.23
12.23
11.36
11.90
138,758
-0.16(-1.32%)
Jul 03, 2007
11.85
12.24
11.43
12.06
52,673
+0.21(+1.81%)
Jul 02, 2007
11.80
11.97
11.13
11.85
210,415
+0.09(+0.79%)
Jun 29, 2007
12.23
12.71
11.49
11.75
207,365
-0.34(-2.79%)
Jun 28, 2007
11.67
12.22
11.67
12.09
149,497
+0.60(+5.26%)
Jun 27, 2007
11.26
11.49
11.12
11.49
75,173
+0.33(+2.99%)
Jun 26, 2007
11.12
11.17
11.00
11.15
77,011
+0.08(+0.70%)
Jun 25, 2007
11.49
11.85
10.88
11.08
202,019
-0.30(-2.64%)
Jun 22, 2007
10.88
11.38
10.62
11.38
106,901
+0.60(+5.56%)
Jun 21, 2007
10.37
10.88
10.23
10.78
52,079
+0.29(+2.77%)
Jun 20, 2007
10.78
10.83
10.43
10.49
52,357
-0.08(-0.74%)
Jun 19, 2007
10.19
10.93
10.04
10.56
117,939
+0.39(+3.88%)
Jun 18, 2007
10.26
10.26
10.08
10.17
67,201
-0.17(-1.63%)
Jun 15, 2007
10.21
10.34
10.02
10.34
48,039
+0.15(+1.49%)
Jun 14, 2007
10.00
10.39
10.00
10.19
37,513
+0.24(+2.46%)
Jun 13, 2007
9.997
9.997
9.589
9.941
94,189
+0.04(+0.45%)
Jun 12, 2007
9.889
9.935
9.382
9.897
63,152
-0.01(-0.07%)
Jun 11, 2007
9.993
9.997
9.641
9.904
27,112
+0.12(+1.27%)
Jun 08, 2007
9.782
9.823
9.504
9.780
20,592
+0.07(+0.67%)
Jun 07, 2007
9.856
10.08
9.474
9.715
73,351
-0.28(-2.79%)
Jun 06, 2007
10.09
10.26
9.800
9.994
31,687
-0.25(-2.45%)
Jun 05, 2007
10.45
10.45
10.19
10.25
18,611
-0.07(-0.72%)
Jun 04, 2007
10.54
10.54
10.23
10.32
23,096
+0.02(+0.18%)
Jun 01, 2007
10.35
10.45
10.19
10.30
22,805
-0.09(-0.89%)
May 31, 2007
10.31
10.46
9.907
10.39
46,630
+0.02(+0.18%)
May 30, 2007
10.37
10.68
10.30
10.37
35,465
-0.01(-0.14%)
May 29, 2007
10.34
10.71
10.28
10.39
103,435
+0.06(+0.54%)
May 25, 2007
10.02
10.48
10.02
10.33
67,533
+0.25(+2.50%)
May 24, 2007
10.06
10.48
9.738
10.08
62,364
-0.09(-0.88%)
May 23, 2007
10.11
10.46
10.04
10.17
21,212
-0.06(-0.54%)
May 22, 2007
10.13
10.51
9.945
10.23
57,444
-0.06(-0.58%)
May 21, 2007
10.41
10.64
10.15
10.29
53,493
-0.11(-1.03%)
May 18, 2007
10.26
10.63
10.07
10.39
74,056
+0.09(+0.83%)
May 17, 2007
10.21
10.46
9.845
10.31
49,575
+0.10(+1.02%)
May 16, 2007
10.36
10.38
10.19
10.20
55,687
-0.17(-1.64%)
May 15, 2007
10.33
10.54
10.18
10.37
177,918
+0.04(+0.43%)
May 14, 2007
10.00
10.34
9.904
10.33
107,594
+0.36(+3.62%)
May 11, 2007
9.115
10.02
9.056
9.969
161,887
+0.45(+4.73%)
May 10, 2007
9.671
9.726
9.171
9.519
87,755
-0.11(-1.12%)
May 09, 2007
9.567
9.886
9.319
9.626
396,336
+0.26(+2.77%)
May 08, 2007
8.611
9.437
8.611
9.367
662,134
+1.68(+21.83%)
May 07, 2007
7.466
7.763
7.466
7.688
64,246
+0.19(+2.47%)
May 04, 2007
7.418
7.596
7.147
7.503
108,563
+0.15(+2.02%)
May 03, 2007
7.059
7.477
7.059
7.355
50,441
+0.21(+3.00%)
May 02, 2007
7.177
7.218
7.047
7.141
14,411
-0.07(-0.97%)
May 01, 2007
7.325
7.340
7.177
7.210
11,445
-0.13(-1.82%)
Apr 30, 2007
7.225
7.344
6.913
7.344
32,421
+0.13(+1.74%)
Apr 27, 2007
7.199
7.218
7.166
7.218
7,826
+0.16(+2.20%)
Apr 26, 2007
6.877
7.210
6.818
7.062
67,622
+0.21(+3.03%)
Apr 25, 2007
6.870
6.955
6.747
6.855
22,400
+0.02(+0.27%)
Apr 24, 2007
6.625
6.862
6.625
6.836
82,886
+0.17(+2.56%)
Apr 23, 2007
6.525
6.762
6.429
6.666
115,046
+0.01(+0.11%)
Apr 20, 2007
6.733
6.762
6.477
6.658
20,171
+0.00(+0.00%)
Apr 19, 2007
6.540
6.697
6.540
6.658
30,901
-0.01(-0.11%)
Apr 18, 2007
6.670
6.812
6.554
6.666
70,488
-0.00(-0.06%)
Apr 17, 2007
6.599
6.670
6.577
6.670
70,793
+0.04(+0.56%)
Apr 16, 2007
6.392
6.670
6.392
6.632
59,066
+0.26(+4.03%)
Apr 13, 2007
6.040
6.375
5.951
6.375
91,928
+0.33(+5.49%)
Apr 12, 2007
6.110
6.129
6.043
6.043
57,061
-0.03(-0.49%)
Apr 11, 2007
6.177
6.180
5.969
6.073
52,684
-0.15(-2.38%)
Apr 10, 2007
6.221
6.314
6.210
6.221
20,208
-0.06(-0.94%)
Apr 09, 2007
6.351
6.410
6.277
6.280
27,754
-0.11(-1.68%)
Apr 05, 2007
6.392
6.421
6.373
6.388
8,906
-0.08(-1.20%)
Apr 04, 2007
6.388
6.466
6.388
6.466
5,667
+0.06(+0.93%)
Apr 03, 2007
6.614
6.614
6.406
6.406
14,120
-0.07(-1.03%)
Apr 02, 2007
6.377
6.477
6.343
6.473
18,414
-0.05(-0.74%)
Mar 30, 2007
6.447
6.651
6.310
6.521
23,644
+0.08(+1.27%)
Mar 29, 2007
6.440
6.511
6.325
6.440
19,312
+0.07(+1.11%)
Mar 28, 2007
6.373
6.458
6.299
6.369
15,923
-0.06(-0.87%)
Mar 27, 2007
6.381
6.529
6.340
6.425
21,180
+0.10(+1.58%)
Mar 26, 2007
6.432
6.577
6.273
6.325
36,499
-0.06(-0.99%)
Mar 23, 2007
6.429
6.577
6.299
6.388
44,034
-0.09(-1.37%)
Mar 22, 2007
6.510
6.558
6.477
6.477
5,842
-0.08(-1.24%)
Mar 21, 2007
6.503
6.573
6.499
6.558
4,901
+0.04(+0.57%)
Mar 20, 2007
6.492
6.582
6.452
6.521
19,272
-0.06(-0.85%)
Mar 19, 2007
6.447
6.577
6.429
6.577
10,795
+0.08(+1.26%)
Mar 16, 2007
6.466
6.577
6.451
6.495
7,591
-0.08(-1.24%)
Mar 15, 2007
6.318
6.647
6.318
6.577
41,640
+0.27(+4.29%)
Mar 14, 2007
6.173
6.392
6.173
6.306
33,581
-0.10(-1.50%)
Mar 13, 2007
6.970
6.747
5.395
6.403
1,108,399
-0.57(-8.13%)
Mar 12, 2007
6.803
7.002
6.725
6.970
19,782
+0.29(+4.27%)
Mar 09, 2007
6.651
6.758
6.421
6.684
194,181
+0.09(+1.41%)
Mar 08, 2007
6.595
6.833
6.577
6.592
26,767
+0.05(+0.79%)
Mar 07, 2007
6.799
6.858
6.540
6.540
52,389
-0.29(-4.23%)
Mar 06, 2007
6.873
6.910
6.484
6.829
51,445
+0.14(+2.04%)
Mar 05, 2007
6.651
6.807
6.310
6.692
73,578
+0.03(+0.40%)
Mar 02, 2007
6.918
6.918
6.651
6.666
22,486
-0.04(-0.61%)
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
.