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
FLIR Systems
(NQ:
FLIR
)
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 (%)
Feb 29, 2008
24.60
25.03
24.09
24.73
1,790,633
-0.19(-0.77%)
Feb 28, 2008
26.07
26.33
24.86
24.92
2,345,925
-1.46(-5.53%)
Feb 27, 2008
26.41
26.98
26.03
26.38
711,817
-0.30(-1.14%)
Feb 26, 2008
26.63
27.11
26.31
26.69
876,605
-0.18(-0.68%)
Feb 25, 2008
25.86
27.00
25.82
26.87
1,077,614
+1.07(+4.14%)
Feb 22, 2008
26.23
26.47
25.38
25.80
1,062,386
-0.34(-1.30%)
Feb 21, 2008
26.88
27.27
25.85
26.14
1,797,396
-0.60(-2.24%)
Feb 20, 2008
27.22
27.35
26.47
26.74
1,309,357
-0.62(-2.26%)
Feb 19, 2008
27.79
28.00
27.19
27.35
989,636
-0.12(-0.44%)
Feb 18, 2008
28.01
28.24
26.51
27.48
1,411,229
+0.00(+0.00%)
Feb 15, 2008
28.01
28.24
26.51
27.48
1,411,229
-0.79(-2.80%)
Feb 14, 2008
28.81
29.01
28.07
28.27
1,098,185
-0.54(-1.87%)
Feb 13, 2008
28.37
28.99
28.31
28.81
1,078,652
+0.48(+1.69%)
Feb 12, 2008
28.83
28.83
28.13
28.33
1,008,013
-0.30(-1.03%)
Feb 11, 2008
28.34
28.94
27.95
28.62
1,395,678
+0.23(+0.83%)
Feb 08, 2008
27.74
28.53
27.48
28.39
1,217,371
+0.64(+2.32%)
Feb 07, 2008
27.75
28.24
27.22
27.75
2,346,480
+0.07(+0.25%)
Feb 06, 2008
27.91
28.07
27.48
27.68
1,947,477
+0.25(+0.92%)
Feb 05, 2008
27.73
28.03
26.83
27.42
2,080,928
-0.83(-2.95%)
Feb 04, 2008
28.49
29.24
28.14
28.26
1,241,949
-0.06(-0.22%)
Feb 01, 2008
26.62
28.44
26.47
28.32
1,607,031
+2.01(+7.63%)
Jan 31, 2008
25.77
26.94
25.20
26.31
2,322,683
+0.06(+0.23%)
Jan 30, 2008
26.57
27.07
26.10
26.25
1,081,515
-0.57(-2.14%)
Jan 29, 2008
26.92
27.07
26.42
26.82
757,547
+0.11(+0.42%)
Jan 28, 2008
26.50
26.80
25.81
26.71
872,231
+0.10(+0.36%)
Jan 25, 2008
26.35
27.81
26.29
26.62
1,377,196
+0.35(+1.32%)
Jan 24, 2008
25.68
26.94
25.20
26.27
2,366,193
+0.45(+1.75%)
Jan 23, 2008
25.72
26.20
23.29
25.82
3,440,470
-0.47(-1.79%)
Jan 22, 2008
25.68
26.70
22.74
26.29
2,840,868
-0.95(-3.48%)
Jan 21, 2008
27.15
27.50
26.50
27.23
1,568,620
+0.00(+0.00%)
Jan 18, 2008
27.15
27.50
26.50
27.23
1,568,620
+0.42(+1.56%)
Jan 17, 2008
28.40
28.78
26.55
26.82
2,183,697
-1.10(-3.95%)
Jan 16, 2008
27.08
28.17
26.75
27.92
2,597,378
+0.83(+3.05%)
Jan 15, 2008
26.15
27.26
26.15
27.09
1,647,807
+0.53(+2.00%)
Jan 14, 2008
26.34
26.88
26.09
26.56
1,075,396
+0.39(+1.49%)
Jan 11, 2008
26.75
27.07
25.89
26.17
1,017,678
-0.74(-2.74%)
Jan 10, 2008
26.18
27.31
25.90
26.91
1,216,887
+0.37(+1.41%)
Jan 09, 2008
26.51
26.83
25.33
26.54
1,559,605
-0.02(-0.07%)
Jan 08, 2008
26.81
27.76
26.55
26.55
1,763,083
-0.23(-0.88%)
Jan 07, 2008
26.69
27.37
26.38
26.79
2,749,059
+0.29(+1.08%)
Jan 04, 2008
27.15
27.55
26.39
26.50
1,216,859
-1.04(-3.79%)
Jan 03, 2008
27.22
28.09
27.18
27.55
1,007,381
+0.50(+1.83%)
Jan 02, 2008
27.18
27.74
26.35
27.05
1,038,406
-0.15(-0.54%)
Jan 01, 2008
28.24
28.70
27.19
27.20
0
+0.00(+0.00%)
Dec 31, 2007
28.24
28.70
27.19
27.20
677,831
-1.12(-3.96%)
Dec 28, 2007
27.26
29.27
27.26
28.32
1,585,020
+1.76(+6.64%)
Dec 27, 2007
28.01
28.02
26.51
26.55
961,771
-1.47(-5.24%)
Dec 26, 2007
27.48
28.17
27.29
28.02
623,652
+0.30(+1.10%)
Dec 24, 2007
27.37
27.81
27.21
27.72
306,688
+0.43(+1.56%)
Dec 21, 2007
26.90
28.15
26.62
27.29
3,220,167
+0.77(+2.92%)
Dec 20, 2007
26.55
26.63
26.11
26.52
828,209
+0.30(+1.13%)
Dec 19, 2007
26.33
26.46
25.90
26.22
843,385
-0.10(-0.40%)
Dec 18, 2007
26.04
26.43
25.50
26.33
919,134
+0.56(+2.16%)
Dec 17, 2007
26.07
26.42
25.51
25.77
930,863
-0.48(-1.82%)
Dec 14, 2007
26.88
27.81
26.18
26.25
924,319
-1.09(-4.00%)
Dec 13, 2007
26.97
27.44
26.83
27.35
705,454
-0.29(-1.04%)
Dec 12, 2007
28.01
28.24
26.96
27.63
1,416,234
+0.51(+1.89%)
Dec 11, 2007
29.04
29.41
27.03
27.12
2,261,322
-30.67(-53.07%)
Dec 10, 2007
58.15
58.17
56.57
57.79
1,363,044
-0.17(-0.28%)
Dec 07, 2007
57.09
59.09
55.42
57.96
1,215,800
-0.78(-1.33%)
Dec 06, 2007
60.18
60.18
58.40
58.74
906,767
-1.44(-2.40%)
Dec 05, 2007
61.07
61.36
59.25
60.18
548,241
+0.18(+0.30%)
Dec 04, 2007
60.37
61.82
59.98
60.00
454,496
-0.30(-0.49%)
Dec 03, 2007
60.10
61.61
59.97
60.30
734,309
+0.57(+0.96%)
Nov 30, 2007
60.41
61.49
59.17
59.72
738,605
-0.71(-1.18%)
Nov 29, 2007
60.10
61.84
59.59
60.43
723,496
+0.31(+0.52%)
Nov 28, 2007
58.97
60.63
58.90
60.12
1,165,686
+1.68(+2.87%)
Nov 27, 2007
56.38
58.60
56.38
58.44
553,699
+2.21(+3.92%)
Nov 26, 2007
56.84
57.83
56.18
56.24
654,801
-0.42(-0.74%)
Nov 23, 2007
55.85
57.20
55.31
56.65
205,255
+1.36(+2.45%)
Nov 21, 2007
55.79
56.54
55.05
55.30
486,625
-0.83(-1.49%)
Nov 20, 2007
54.88
56.44
54.70
56.13
643,639
+1.35(+2.46%)
Nov 19, 2007
54.83
56.11
53.48
54.79
597,747
-0.68(-1.22%)
Nov 16, 2007
55.29
55.74
53.84
55.46
538,378
+0.28(+0.50%)
Nov 15, 2007
55.10
55.35
54.05
55.19
672,040
-0.29(-0.52%)
Nov 14, 2007
57.39
57.39
55.02
55.47
553,738
-0.85(-1.51%)
Nov 13, 2007
53.69
56.75
53.69
56.32
1,080,278
+2.90(+5.43%)
Nov 12, 2007
55.13
55.47
52.62
53.42
1,270,343
-1.65(-3.00%)
Nov 09, 2007
58.59
58.59
54.81
55.07
1,298,993
-4.55(-7.64%)
Nov 08, 2007
61.30
61.43
58.51
59.63
1,135,376
-1.73(-2.82%)
Nov 07, 2007
62.65
63.00
61.36
61.36
708,422
-1.82(-2.87%)
Nov 06, 2007
61.89
63.30
61.20
63.17
591,605
+1.69(+2.74%)
Nov 05, 2007
60.47
62.17
60.37
61.49
676,859
+0.17(+0.28%)
Nov 02, 2007
60.83
61.40
59.97
61.31
1,152,825
+0.52(+0.86%)
Nov 01, 2007
59.53
61.02
59.09
60.79
1,121,495
+0.50(+0.82%)
Oct 31, 2007
59.84
60.91
59.09
60.30
923,682
+0.93(+1.57%)
Oct 30, 2007
60.83
61.62
59.03
59.37
762,729
-1.31(-2.16%)
Oct 29, 2007
59.65
61.46
58.78
60.68
1,279,184
+1.66(+2.81%)
Oct 26, 2007
59.71
63.17
57.90
59.02
1,844,961
+0.26(+0.44%)
Oct 25, 2007
56.19
59.20
56.07
58.76
2,691,611
+7.56(+14.77%)
Oct 24, 2007
51.05
51.58
48.16
51.20
904,892
-0.07(-0.14%)
Oct 23, 2007
52.13
52.13
50.69
51.27
546,170
-0.44(-0.86%)
Oct 22, 2007
49.53
51.88
49.40
51.71
722,376
+1.51(+3.01%)
Oct 19, 2007
52.96
53.07
50.12
50.20
564,520
-2.76(-5.22%)
Oct 18, 2007
51.94
53.23
51.94
52.96
413,056
+1.07(+2.06%)
Oct 17, 2007
52.42
52.94
51.21
51.89
550,328
+0.29(+0.56%)
Oct 16, 2007
50.48
52.28
50.48
51.61
761,156
+0.79(+1.56%)
Oct 15, 2007
52.20
52.61
50.44
50.82
781,115
-1.38(-2.65%)
Oct 12, 2007
50.11
52.54
49.99
52.20
490,452
+2.26(+4.52%)
Oct 11, 2007
51.75
52.13
49.70
49.94
677,111
-1.44(-2.81%)
Oct 10, 2007
50.30
51.41
49.97
51.38
677,315
+1.08(+2.14%)
Oct 09, 2007
50.67
50.83
49.76
50.30
742,537
-0.12(-0.24%)
Oct 08, 2007
50.83
50.83
49.75
50.42
467,908
-0.24(-0.48%)
Oct 05, 2007
50.09
51.21
49.65
50.67
469,824
+1.32(+2.68%)
Oct 04, 2007
49.29
50.62
48.82
49.35
532,161
+0.36(+0.73%)
Oct 03, 2007
50.56
50.69
48.71
48.99
801,873
-1.62(-3.19%)
Oct 02, 2007
50.41
50.75
48.78
50.61
973,468
-0.90(-1.75%)
Oct 01, 2007
48.64
51.54
48.30
51.51
953,751
+3.38(+7.02%)
Sep 28, 2007
49.48
50.17
48.06
48.13
613,959
-1.29(-2.62%)
Sep 27, 2007
48.72
49.56
48.55
49.43
595,936
+1.06(+2.19%)
Sep 26, 2007
47.12
49.92
46.84
48.37
884,989
+1.65(+3.53%)
Sep 25, 2007
46.48
47.14
45.95
46.71
598,289
+0.11(+0.24%)
Sep 24, 2007
47.50
47.75
46.31
46.60
592,893
-0.81(-1.70%)
Sep 21, 2007
48.17
48.41
47.33
47.41
895,382
-0.30(-0.64%)
Sep 20, 2007
48.07
48.43
47.22
47.71
600,739
-0.23(-0.47%)
Sep 19, 2007
46.65
47.98
46.29
47.94
935,156
+1.76(+3.82%)
Sep 18, 2007
43.97
46.26
43.56
46.18
733,760
+2.53(+5.79%)
Sep 17, 2007
44.20
44.45
43.42
43.65
910,342
-0.59(-1.34%)
Sep 14, 2007
42.81
44.26
42.80
44.24
585,178
+1.18(+2.74%)
Sep 13, 2007
43.83
44.26
43.03
43.06
462,600
-0.47(-1.08%)
Sep 12, 2007
43.95
44.48
43.41
43.53
518,582
-0.42(-0.95%)
Sep 11, 2007
43.04
44.03
42.78
43.94
683,128
+1.22(+2.85%)
Sep 10, 2007
42.47
43.16
41.76
42.73
602,737
+0.39(+0.92%)
Sep 07, 2007
41.34
42.78
41.19
42.33
661,768
+0.23(+0.56%)
Sep 06, 2007
42.06
42.71
41.35
42.10
773,717
-0.01(-0.02%)
Sep 05, 2007
42.56
42.72
41.89
42.11
653,383
-0.56(-1.30%)
Sep 04, 2007
42.69
43.42
42.62
42.66
744,790
-0.12(-0.28%)
Aug 31, 2007
42.55
43.00
42.15
42.79
441,309
+0.86(+2.05%)
Aug 30, 2007
41.41
43.20
41.33
41.93
699,324
+0.02(+0.04%)
Aug 29, 2007
41.03
42.01
40.97
41.91
503,658
+1.08(+2.64%)
Aug 28, 2007
42.27
42.43
40.83
40.83
723,765
-1.80(-4.22%)
Aug 27, 2007
43.45
43.45
42.25
42.63
734,715
-1.16(-2.66%)
Aug 24, 2007
43.74
43.91
43.19
43.79
555,270
+0.12(+0.28%)
Aug 23, 2007
45.18
45.18
43.58
43.67
564,598
-1.44(-3.20%)
Aug 22, 2007
44.11
45.18
43.50
45.12
550,920
+1.54(+3.53%)
Aug 21, 2007
44.23
44.23
43.43
43.58
438,830
-0.70(-1.57%)
Aug 20, 2007
44.72
45.04
43.33
44.27
882,335
-0.08(-0.18%)
Aug 17, 2007
44.75
46.26
43.93
44.35
1,613,567
+1.02(+2.35%)
Aug 16, 2007
41.01
43.44
40.01
43.33
1,293,578
+2.02(+4.88%)
Aug 15, 2007
41.01
42.35
40.47
41.32
651,888
+0.18(+0.44%)
Aug 14, 2007
42.63
43.11
41.14
41.14
686,804
-1.30(-3.07%)
Aug 13, 2007
44.04
44.21
41.62
42.44
1,062,324
-1.34(-3.06%)
Aug 10, 2007
43.54
45.79
43.26
43.78
1,302,258
-1.77(-3.89%)
Aug 09, 2007
42.71
47.35
42.14
45.55
3,242,679
+1.97(+4.53%)
Aug 08, 2007
41.07
44.10
41.07
43.58
2,031,505
+3.03(+7.48%)
Aug 07, 2007
38.79
40.85
38.16
40.54
1,241,009
+1.61(+4.13%)
Aug 06, 2007
37.88
39.04
37.70
38.94
1,237,817
+1.17(+3.11%)
Aug 03, 2007
37.93
38.34
36.99
37.76
1,366,232
+0.22(+0.58%)
Aug 02, 2007
37.05
37.66
36.50
37.55
925,909
+0.40(+1.08%)
Aug 01, 2007
37.19
37.62
35.81
37.15
1,809,001
-0.78(-2.06%)
Jul 31, 2007
38.54
39.08
37.78
37.93
1,417,375
-1.03(-2.63%)
Jul 30, 2007
38.97
39.36
37.22
38.95
1,266,248
+0.03(+0.07%)
Jul 27, 2007
40.14
40.43
38.62
38.93
1,174,171
-1.26(-3.13%)
Jul 26, 2007
41.01
41.01
37.94
40.19
2,359,696
-2.43(-5.71%)
Jul 25, 2007
44.32
44.74
41.34
42.62
2,329,499
+0.12(+0.29%)
Jul 24, 2007
43.16
43.18
41.86
42.50
1,342,911
-0.65(-1.51%)
Jul 23, 2007
42.58
43.73
42.50
43.15
664,222
+0.57(+1.35%)
Jul 20, 2007
43.05
43.15
42.00
42.58
807,831
-0.56(-1.31%)
Jul 19, 2007
43.09
43.36
42.66
43.14
688,912
+0.23(+0.53%)
Jul 18, 2007
42.52
42.93
42.03
42.92
642,201
+0.33(+0.78%)
Jul 17, 2007
42.55
42.95
42.40
42.59
529,591
+0.17(+0.41%)
Jul 16, 2007
41.41
42.80
41.32
42.41
812,763
+0.96(+2.31%)
Jul 13, 2007
41.20
41.80
41.19
41.46
741,917
+0.12(+0.29%)
Jul 12, 2007
40.58
41.78
40.54
41.34
1,171,597
+0.96(+2.39%)
Jul 11, 2007
39.88
40.39
39.72
40.37
776,801
+0.39(+0.98%)
Jul 10, 2007
40.33
40.33
39.61
39.98
678,334
-0.37(-0.93%)
Jul 09, 2007
40.07
40.41
39.28
40.35
1,206,030
-0.76(-1.86%)
Jul 06, 2007
41.47
41.73
40.93
41.12
510,080
-0.19(-0.46%)
Jul 05, 2007
41.79
42.13
41.15
41.31
708,845
-0.27(-0.65%)
Jul 03, 2007
41.25
41.64
41.08
41.58
470,977
+0.53(+1.29%)
Jul 02, 2007
40.93
41.25
40.56
41.05
858,493
+0.86(+2.14%)
Jun 29, 2007
40.26
40.88
39.97
40.19
969,930
+0.10(+0.24%)
Jun 28, 2007
39.36
40.41
39.30
40.09
1,140,087
+0.79(+2.01%)
Jun 27, 2007
38.57
39.37
38.10
39.30
777,768
+0.68(+1.75%)
Jun 26, 2007
38.91
39.23
38.20
38.62
1,261,565
+0.17(+0.45%)
Jun 25, 2007
37.48
39.07
37.48
38.45
1,195,679
+0.84(+2.24%)
Jun 22, 2007
37.92
38.07
37.16
37.61
1,034,174
-0.23(-0.62%)
Jun 21, 2007
37.01
37.92
36.55
37.84
824,216
+0.86(+2.33%)
Jun 20, 2007
38.02
38.19
36.93
36.98
1,005,596
-0.59(-1.57%)
Jun 19, 2007
38.10
39.35
37.23
37.57
1,924,074
+0.87(+2.37%)
Jun 18, 2007
37.36
37.49
36.44
36.70
493,936
-0.63(-1.70%)
Jun 15, 2007
37.11
37.80
36.90
37.34
1,043,918
+0.67(+1.82%)
Jun 14, 2007
35.60
37.09
35.59
36.67
681,292
+1.28(+3.61%)
Jun 13, 2007
34.67
35.56
34.56
35.39
420,974
+0.82(+2.36%)
Jun 12, 2007
34.97
35.42
34.56
34.58
407,854
-0.63(-1.78%)
Jun 11, 2007
34.67
35.42
34.51
35.20
605,880
+0.31(+0.90%)
Jun 08, 2007
34.76
35.25
34.40
34.89
536,091
+0.04(+0.12%)
Jun 07, 2007
35.48
35.86
34.72
34.84
425,389
-0.88(-2.46%)
Jun 06, 2007
36.16
36.16
35.40
35.72
529,514
-0.55(-1.51%)
Jun 05, 2007
36.23
36.53
35.90
36.27
520,294
+0.01(+0.02%)
Jun 04, 2007
36.17
36.51
35.80
36.26
678,335
+0.03(+0.07%)
Jun 01, 2007
36.19
36.74
35.64
36.23
938,902
+0.30(+0.82%)
May 31, 2007
35.67
36.16
35.62
35.94
740,260
+0.26(+0.73%)
May 30, 2007
35.53
35.95
35.21
35.68
614,066
+0.05(+0.15%)
May 29, 2007
35.49
35.91
35.37
35.63
526,206
+0.34(+0.96%)
May 25, 2007
35.09
35.48
35.03
35.29
337,862
+0.23(+0.67%)
May 24, 2007
35.77
36.23
34.91
35.05
582,577
-0.55(-1.54%)
May 23, 2007
35.93
36.70
35.58
35.60
650,177
-0.83(-2.29%)
May 22, 2007
35.87
36.57
35.64
36.43
1,638,422
+0.52(+1.45%)
May 21, 2007
35.37
36.14
35.37
35.91
745,809
+0.46(+1.30%)
May 18, 2007
35.06
35.50
34.54
35.45
726,596
+0.50(+1.44%)
May 17, 2007
35.04
35.31
34.56
34.95
746,448
-0.20(-0.57%)
May 16, 2007
35.42
35.86
34.85
35.15
1,032,653
-0.33(-0.93%)
May 15, 2007
36.19
36.50
35.41
35.48
919,540
-0.67(-1.85%)
May 14, 2007
36.36
37.35
35.97
36.15
1,142,339
-0.27(-0.74%)
May 11, 2007
36.59
36.78
36.14
36.42
1,102,022
-0.36(-0.99%)
May 10, 2007
36.96
37.09
36.49
36.78
1,427,845
-0.52(-1.40%)
May 09, 2007
36.33
37.34
35.95
37.30
1,047,180
+0.21(+0.56%)
May 08, 2007
37.17
37.39
36.97
37.09
923,387
-0.34(-0.91%)
May 07, 2007
38.23
38.35
37.28
37.43
1,107,191
-0.56(-1.49%)
May 04, 2007
37.19
38.13
37.15
38.00
1,019,024
+0.96(+2.60%)
May 03, 2007
36.21
37.09
36.21
37.03
939,609
+0.76(+2.08%)
May 02, 2007
35.93
36.93
35.93
36.28
1,014,188
+0.22(+0.60%)
May 01, 2007
35.20
36.18
35.19
36.06
947,491
+0.88(+2.49%)
Apr 30, 2007
35.67
36.70
35.14
35.18
1,561,900
-1.26(-3.46%)
Apr 27, 2007
37.77
37.80
35.66
36.44
1,783,441
+2.32(+6.80%)
Apr 26, 2007
34.48
34.66
34.10
34.12
1,025,543
-0.35(-1.01%)
Apr 25, 2007
34.45
34.70
34.00
34.47
606,032
+0.32(+0.94%)
Apr 24, 2007
34.39
34.41
33.59
34.15
704,411
-0.10(-0.28%)
Apr 23, 2007
34.53
34.96
34.06
34.24
649,007
-0.30(-0.86%)
Apr 20, 2007
34.29
34.58
33.98
34.54
631,344
+0.66(+1.95%)
Apr 19, 2007
34.02
34.11
33.05
33.88
649,397
-0.17(-0.51%)
Apr 18, 2007
33.56
34.41
33.44
34.05
686,626
+0.44(+1.32%)
Apr 17, 2007
33.86
33.86
33.28
33.61
475,053
-0.10(-0.28%)
Apr 16, 2007
33.18
34.16
33.18
33.71
980,556
+0.43(+1.28%)
Apr 13, 2007
32.54
33.32
32.50
33.28
1,314,433
+0.69(+2.11%)
Apr 12, 2007
32.15
32.59
31.99
32.59
603,150
+0.43(+1.32%)
Apr 11, 2007
32.32
32.39
31.80
32.17
483,824
-0.14(-0.43%)
Apr 10, 2007
31.61
32.57
31.61
32.31
493,237
+0.63(+1.97%)
Apr 09, 2007
32.34
32.56
31.45
31.68
341,084
-0.55(-1.70%)
Apr 05, 2007
31.25
32.34
31.14
32.23
561,195
+1.03(+3.31%)
Apr 04, 2007
31.44
31.47
31.13
31.19
451,192
-0.15(-0.47%)
Apr 03, 2007
30.84
31.81
30.78
31.34
643,720
+0.56(+1.84%)
Apr 02, 2007
31.17
31.19
30.50
30.78
420,369
-0.22(-0.70%)
Mar 30, 2007
30.67
31.13
30.54
31.00
581,210
+0.34(+1.11%)
Mar 29, 2007
30.24
30.93
30.19
30.66
607,194
+0.65(+2.17%)
Mar 28, 2007
29.82
30.23
29.54
30.00
1,033,119
-0.12(-0.40%)
Mar 27, 2007
29.99
30.28
29.54
30.13
688,345
+0.04(+0.14%)
Mar 26, 2007
30.23
30.31
29.62
30.08
331,269
-0.02(-0.06%)
Mar 23, 2007
29.93
30.23
29.79
30.10
251,430
+0.06(+0.20%)
Mar 22, 2007
30.41
30.41
29.81
30.04
771,741
-0.56(-1.85%)
Mar 21, 2007
30.32
30.69
29.87
30.60
371,889
+0.37(+1.24%)
Mar 20, 2007
29.30
30.62
29.16
30.23
538,746
+0.86(+2.93%)
Mar 19, 2007
29.20
29.72
29.20
29.37
374,711
+0.08(+0.27%)
Mar 16, 2007
29.58
29.62
28.86
29.29
769,932
-0.30(-1.03%)
Mar 15, 2007
29.29
29.80
29.29
29.60
240,703
+0.06(+0.21%)
Mar 14, 2007
29.51
29.84
28.76
29.54
572,901
-0.04(-0.15%)
Mar 13, 2007
30.60
30.47
29.47
29.58
440,184
-1.02(-3.32%)
Mar 12, 2007
30.34
30.64
30.05
30.60
421,422
+0.53(+1.76%)
Mar 09, 2007
30.14
30.18
29.65
30.07
412,365
+0.07(+0.23%)
Mar 08, 2007
29.75
30.28
29.70
30.00
577,541
+0.54(+1.83%)
Mar 07, 2007
29.47
29.78
29.12
29.46
793,557
-0.04(-0.15%)
Mar 06, 2007
29.14
29.88
28.72
29.50
820,372
+0.69(+2.38%)
Mar 05, 2007
28.91
29.46
28.63
28.81
668,664
-0.17(-0.57%)
Mar 02, 2007
29.93
30.19
28.97
28.98
687,329
-1.33(-4.39%)
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
.