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
Hovnanian Enterprises Inc
(NY:
HOV
)
143.78
+1.11 (+0.78%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2009
74.25
76.75
67.75
69.25
154,469
-4.00(-5.46%)
Apr 29, 2009
77.00
77.50
72.50
73.25
152,270
+0.00(+0.00%)
Apr 28, 2009
68.50
81.00
66.50
73.25
260,530
+6.00(+8.92%)
Apr 27, 2009
56.75
73.50
55.25
67.25
279,604
+8.00(+13.50%)
Apr 24, 2009
55.25
63.50
54.00
59.25
194,911
+5.75(+10.75%)
Apr 23, 2009
54.25
57.25
50.00
53.50
114,017
+2.25(+4.39%)
Apr 22, 2009
50.00
54.75
47.50
51.25
76,132
+0.75(+1.49%)
Apr 21, 2009
44.00
51.50
43.50
50.50
77,214
+4.25(+9.19%)
Apr 20, 2009
52.50
52.50
46.00
46.25
121,553
-8.25(-15.14%)
Apr 17, 2009
54.50
59.75
51.25
54.50
135,588
+0.25(+0.46%)
Apr 16, 2009
59.50
59.50
50.75
54.25
166,286
-2.50(-4.41%)
Apr 15, 2009
48.50
57.50
45.00
56.75
244,558
+10.00(+21.39%)
Apr 14, 2009
42.00
48.50
42.00
46.75
146,665
+2.50(+5.65%)
Apr 13, 2009
43.25
45.50
42.25
44.25
54,948
-0.50(-1.12%)
Apr 09, 2009
41.75
44.75
39.75
44.75
109,603
+4.25(+10.49%)
Apr 08, 2009
42.50
44.00
39.75
40.50
79,903
+2.00(+5.19%)
Apr 07, 2009
40.00
40.25
38.00
38.50
49,853
-2.00(-4.94%)
Apr 06, 2009
42.00
42.75
40.25
40.50
67,585
-2.75(-6.36%)
Apr 03, 2009
45.75
48.00
41.75
43.25
76,728
-0.25(-0.57%)
Apr 02, 2009
41.25
47.50
41.25
43.50
116,690
+3.50(+8.75%)
Apr 01, 2009
40.25
42.25
36.25
40.00
80,867
+1.00(+2.56%)
Mar 31, 2009
42.50
42.50
38.75
39.00
57,652
+0.75(+1.96%)
Mar 30, 2009
41.50
42.50
37.50
38.25
92,155
-10.25(-21.13%)
Mar 26, 2009
47.25
49.75
46.50
48.50
154,120
+6.00(+14.12%)
Mar 25, 2009
42.00
48.25
38.50
42.50
265,624
+4.50(+11.84%)
Mar 24, 2009
37.25
41.00
32.50
38.00
127,968
+1.00(+2.70%)
Mar 23, 2009
36.25
37.25
34.00
37.00
243,611
+7.50(+25.42%)
Mar 20, 2009
33.25
35.25
26.50
29.50
166,954
-5.25(-15.11%)
Mar 19, 2009
43.00
50.00
34.25
34.75
203,468
-1.25(-3.47%)
Mar 18, 2009
25.25
37.50
25.00
36.00
190,486
+12.00(+50.00%)
Mar 17, 2009
25.75
26.50
20.25
24.00
88,036
+1.25(+5.49%)
Mar 16, 2009
27.75
29.25
22.50
22.75
89,000
-4.75(-17.27%)
Mar 13, 2009
20.75
28.25
20.75
27.50
0
+7.50(+37.50%)
Mar 12, 2009
16.75
20.00
16.75
20.00
55,486
+3.25(+19.40%)
Mar 11, 2009
16.70
19.75
15.50
16.75
89,373
+1.50(+9.84%)
Mar 10, 2009
17.25
17.25
14.50
15.25
68,842
+0.25(+1.67%)
Mar 09, 2009
16.50
16.50
13.75
15.00
40,596
+0.50(+3.45%)
Mar 06, 2009
16.31
17.75
12.88
14.50
0
-1.04(-6.72%)
Mar 05, 2009
18.75
18.75
13.75
15.54
79,936
-3.21(-17.09%)
Mar 04, 2009
19.25
19.75
18.00
18.75
85,395
-3.00(-13.79%)
Mar 02, 2009
21.25
22.50
21.00
21.75
67,929
+0.50(+2.35%)
Feb 27, 2009
23.00
23.50
21.25
21.25
0
-1.75(-7.61%)
Feb 26, 2009
23.20
25.50
22.25
23.00
82,479
+0.75(+3.37%)
Feb 25, 2009
22.50
23.98
20.75
22.25
71,145
-1.75(-7.29%)
Feb 24, 2009
21.16
25.00
20.75
24.00
66,452
+3.75(+18.52%)
Feb 23, 2009
24.00
24.00
20.25
20.25
71,359
-1.75(-7.95%)
Feb 20, 2009
25.75
27.00
18.75
22.00
0
-5.25(-19.27%)
Feb 19, 2009
31.00
32.50
27.25
27.25
86,807
-3.25(-10.66%)
Feb 18, 2009
35.75
35.75
26.75
30.50
140,698
-2.00(-6.15%)
Feb 17, 2009
35.00
37.00
31.50
32.50
112,845
-5.25(-13.91%)
Feb 13, 2009
39.25
40.00
37.00
37.75
0
+0.00(+0.00%)
Feb 12, 2009
41.75
41.75
37.00
37.75
174,138
-4.00(-9.58%)
Feb 11, 2009
43.00
44.90
41.00
41.75
81,461
-1.00(-2.34%)
Feb 10, 2009
46.00
49.25
41.75
42.75
107,711
-4.00(-8.56%)
Feb 09, 2009
47.00
48.75
45.75
46.75
71,001
+0.25(+0.54%)
Feb 06, 2009
42.25
49.00
41.75
46.50
235,485
+4.50(+10.71%)
Feb 05, 2009
40.50
42.75
40.50
42.00
109,992
+0.50(+1.20%)
Feb 04, 2009
42.50
44.00
41.25
41.50
94,446
-0.75(-1.78%)
Feb 03, 2009
42.50
43.50
40.75
42.25
118,441
+1.25(+3.05%)
Feb 02, 2009
42.50
42.50
40.25
41.00
103,714
-1.25(-2.96%)
Jan 30, 2009
45.75
45.75
40.50
42.25
0
-0.50(-1.17%)
Jan 29, 2009
46.25
47.50
42.75
42.75
75,957
-5.00(-10.47%)
Jan 28, 2009
46.00
52.50
43.75
47.75
195,329
+5.00(+11.70%)
Jan 27, 2009
47.25
47.25
42.00
42.75
67,178
-3.25(-7.07%)
Jan 26, 2009
42.50
47.00
40.75
46.00
154,290
+5.00(+12.20%)
Jan 23, 2009
40.00
42.50
40.00
41.00
52,087
-0.25(-0.61%)
Jan 22, 2009
40.75
42.50
40.25
41.25
62,127
-0.50(-1.20%)
Jan 21, 2009
43.50
44.25
40.00
41.75
115,061
+1.50(+3.73%)
Jan 20, 2009
48.00
48.00
40.00
40.25
130,594
-7.25(-15.26%)
Jan 16, 2009
46.00
47.50
42.00
47.50
130,894
+4.00(+9.20%)
Jan 15, 2009
47.25
47.50
42.50
43.50
151,855
-3.75(-7.94%)
Jan 14, 2009
52.50
54.00
45.50
47.25
108,075
-6.75(-12.50%)
Jan 13, 2009
52.25
56.25
51.37
54.00
74,902
+1.25(+2.37%)
Jan 12, 2009
58.75
58.75
51.25
52.75
137,696
-5.75(-9.83%)
Jan 09, 2009
62.25
62.50
53.25
58.50
130,028
-1.75(-2.90%)
Jan 08, 2009
52.75
62.00
51.50
60.25
230,015
+7.75(+14.76%)
Jan 07, 2009
51.25
52.50
49.50
52.50
139,916
-2.25(-4.11%)
Jan 06, 2009
50.00
56.75
48.75
54.75
286,027
+7.75(+16.49%)
Jan 05, 2009
40.25
49.75
40.25
47.00
177,670
+6.25(+15.34%)
Jan 02, 2009
41.25
42.50
39.00
40.75
0
-2.25(-5.23%)
Jan 01, 2009
41.00
43.25
39.25
43.00
0
+0.00(+0.00%)
Dec 31, 2008
41.00
43.25
39.25
43.00
117,259
+2.00(+4.88%)
Dec 30, 2008
42.75
43.50
39.00
41.00
117,647
-1.50(-3.53%)
Dec 29, 2008
44.25
46.25
42.50
42.50
51,950
-1.75(-3.95%)
Dec 26, 2008
45.25
45.75
42.50
44.25
0
+0.50(+1.14%)
Dec 24, 2008
45.75
46.00
43.75
43.75
28,999
-1.25(-2.78%)
Dec 23, 2008
47.25
47.75
43.75
45.00
87,320
-1.75(-3.74%)
Dec 22, 2008
47.75
48.00
44.00
46.75
137,015
+2.75(+6.25%)
Dec 19, 2008
56.25
57.50
44.00
44.00
406,364
-9.75(-18.14%)
Dec 18, 2008
61.75
61.75
53.00
53.75
128,991
-3.00(-5.29%)
Dec 17, 2008
60.25
68.00
56.00
56.75
224,625
-9.50(-14.34%)
Dec 16, 2008
51.25
68.75
51.25
66.25
206,496
+15.00(+29.27%)
Dec 15, 2008
56.00
56.00
49.00
51.25
85,124
-2.75(-5.09%)
Dec 12, 2008
53.00
58.75
51.25
54.00
0
-2.00(-3.57%)
Dec 11, 2008
63.00
64.75
53.75
56.00
63,929
-8.25(-12.84%)
Dec 10, 2008
60.00
65.00
59.00
64.25
70,860
+5.50(+9.36%)
Dec 09, 2008
61.50
67.50
57.00
58.75
102,999
-5.25(-8.20%)
Dec 08, 2008
64.25
66.50
60.25
64.00
116,848
+5.50(+9.40%)
Dec 05, 2008
57.00
61.25
52.75
58.50
0
+1.25(+2.18%)
Dec 04, 2008
56.00
67.50
54.50
57.25
249,568
+3.25(+6.02%)
Dec 03, 2008
51.50
56.75
44.00
54.00
156,612
+8.00(+17.39%)
Dec 02, 2008
46.00
52.50
43.75
46.00
136,809
+1.50(+3.37%)
Dec 01, 2008
54.75
54.75
44.50
44.50
74,140
-10.25(-18.72%)
Nov 28, 2008
62.00
64.00
54.00
54.75
61,974
-7.25(-11.69%)
Nov 26, 2008
54.50
65.00
54.50
62.00
154,919
+3.75(+6.44%)
Nov 25, 2008
56.25
61.25
50.75
58.25
189,588
+7.50(+14.78%)
Nov 24, 2008
53.75
56.25
45.50
50.75
123,397
-3.00(-5.58%)
Nov 21, 2008
56.25
56.25
42.50
53.75
131,517
+2.50(+4.88%)
Nov 20, 2008
56.25
65.00
50.50
51.25
94,839
-4.25(-7.66%)
Nov 19, 2008
68.00
68.00
55.50
55.50
96,646
-13.25(-19.27%)
Nov 18, 2008
71.25
73.25
64.00
68.75
59,748
-1.75(-2.48%)
Nov 17, 2008
73.00
78.50
70.50
70.50
44,050
-4.00(-5.37%)
Nov 14, 2008
75.75
88.75
71.25
74.50
0
-3.25(-4.18%)
Nov 13, 2008
70.50
78.75
62.00
77.75
117,892
+8.25(+11.87%)
Nov 12, 2008
78.75
80.25
65.50
69.50
97,942
-12.00(-14.72%)
Nov 11, 2008
81.25
85.00
77.25
81.50
63,635
-2.50(-2.98%)
Nov 10, 2008
104.25
104.50
80.00
84.00
85,164
-16.25(-16.21%)
Nov 07, 2008
101.50
101.50
94.50
100.25
51,963
+0.50(+0.50%)
Nov 06, 2008
105.00
107.25
81.25
99.75
140,170
-7.25(-6.78%)
Nov 05, 2008
122.25
127.75
105.50
107.00
106,745
-17.75(-14.23%)
Nov 04, 2008
116.25
127.00
112.50
124.75
126,810
+16.25(+14.98%)
Nov 03, 2008
106.25
119.50
104.25
108.50
114,710
+1.25(+1.17%)
Oct 31, 2008
97.25
110.50
92.75
107.25
0
+9.00(+9.16%)
Oct 30, 2008
93.50
98.25
88.00
98.25
97,055
+11.50(+13.26%)
Oct 29, 2008
87.75
96.25
84.50
86.75
140,938
-3.50(-3.88%)
Oct 28, 2008
91.75
94.75
70.25
90.25
302,274
+5.75(+6.80%)
Oct 27, 2008
94.50
104.50
84.25
84.50
81,475
-13.00(-13.33%)
Oct 24, 2008
75.00
104.75
70.00
97.50
148,797
+3.50(+3.72%)
Oct 23, 2008
114.25
114.50
84.50
94.00
175,916
-17.00(-15.32%)
Oct 22, 2008
117.00
125.50
109.25
111.00
95,356
-11.00(-9.02%)
Oct 21, 2008
122.75
127.25
121.50
122.00
59,068
-5.00(-3.94%)
Oct 20, 2008
122.75
130.00
117.00
127.00
98,187
+6.00(+4.96%)
Oct 17, 2008
112.50
128.00
110.00
121.00
0
+1.75(+1.47%)
Oct 16, 2008
120.50
126.75
108.75
119.25
95,414
+0.50(+0.42%)
Oct 15, 2008
126.00
128.50
112.50
118.75
108,723
-11.00(-8.48%)
Oct 14, 2008
149.50
149.50
125.00
129.75
120,017
-10.00(-7.16%)
Oct 13, 2008
147.00
152.50
126.50
139.75
91,287
+9.75(+7.50%)
Oct 10, 2008
107.75
136.50
101.50
130.00
0
+12.25(+10.40%)
Oct 09, 2008
147.00
147.25
113.00
117.75
171,864
-20.25(-14.67%)
Oct 08, 2008
136.75
161.00
130.25
138.00
210,242
+1.25(+0.91%)
Oct 07, 2008
160.75
161.25
135.75
136.75
119,107
-18.00(-11.63%)
Oct 06, 2008
175.00
180.00
145.00
154.75
167,650
-32.75(-17.47%)
Oct 03, 2008
185.00
200.25
168.75
187.50
0
+6.25(+3.45%)
Oct 02, 2008
198.75
203.00
178.75
181.25
82,666
-20.25(-10.05%)
Oct 01, 2008
197.00
206.50
189.00
201.50
88,717
+1.75(+0.88%)
Sep 30, 2008
196.25
201.25
184.75
199.75
79,570
+9.25(+4.86%)
Sep 29, 2008
201.25
210.50
175.00
190.50
127,765
-24.25(-11.29%)
Sep 26, 2008
200.75
218.25
200.25
214.75
0
-2.00(-0.92%)
Sep 25, 2008
206.75
218.50
202.50
216.75
114,548
+13.50(+6.64%)
Sep 24, 2008
208.25
214.75
196.25
203.25
92,141
+0.25(+0.12%)
Sep 23, 2008
207.25
218.50
193.50
203.00
99,709
-8.50(-4.02%)
Sep 22, 2008
224.25
229.50
201.75
211.50
114,340
-14.75(-6.52%)
Sep 19, 2008
238.75
241.75
212.25
226.25
0
+2.00(+0.89%)
Sep 18, 2008
181.00
229.00
168.75
224.25
352,542
+45.75(+25.63%)
Sep 17, 2008
187.00
200.00
171.25
178.50
198,794
-11.50(-6.05%)
Sep 16, 2008
170.00
196.25
170.00
190.00
203,913
+10.50(+5.85%)
Sep 15, 2008
176.25
200.00
172.75
179.50
187,194
-9.75(-5.15%)
Sep 12, 2008
178.50
190.75
175.00
189.25
0
+5.25(+2.85%)
Sep 11, 2008
167.75
186.00
165.50
184.00
204,067
+7.75(+4.40%)
Sep 10, 2008
165.75
182.50
160.50
176.25
169,550
+15.50(+9.64%)
Sep 09, 2008
176.50
178.75
153.50
160.75
239,100
-20.75(-11.43%)
Sep 08, 2008
191.75
193.25
171.00
181.50
323,958
+16.75(+10.17%)
Sep 05, 2008
152.75
165.75
148.25
164.75
0
+4.75(+2.97%)
Sep 04, 2008
182.50
183.75
158.00
160.00
277,593
-33.75(-17.42%)
Sep 03, 2008
185.00
193.75
182.75
193.75
159,655
+9.00(+4.87%)
Sep 02, 2008
186.50
191.75
180.62
184.75
92,447
+6.25(+3.50%)
Aug 29, 2008
176.25
189.25
175.25
178.50
0
-2.75(-1.52%)
Aug 28, 2008
177.50
181.25
170.75
181.25
75,492
+8.50(+4.92%)
Aug 27, 2008
162.50
174.75
160.50
172.75
87,757
+12.75(+7.97%)
Aug 26, 2008
164.75
171.00
157.50
160.00
74,514
-3.25(-1.99%)
Aug 25, 2008
169.25
180.00
160.75
163.25
79,418
-9.25(-5.36%)
Aug 22, 2008
172.75
174.00
159.50
172.50
0
+4.00(+2.37%)
Aug 21, 2008
156.25
168.75
156.25
168.50
77,652
+7.50(+4.66%)
Aug 20, 2008
161.50
163.50
156.25
161.00
63,488
+1.50(+0.94%)
Aug 19, 2008
164.50
165.25
157.50
159.50
81,040
-7.00(-4.20%)
Aug 18, 2008
187.25
187.25
165.25
166.50
140,003
-17.50(-9.51%)
Aug 15, 2008
186.75
199.75
181.25
184.00
0
+4.75(+2.65%)
Aug 14, 2008
175.75
187.75
174.75
179.25
167,084
+5.75(+3.31%)
Aug 13, 2008
181.00
181.25
167.00
173.50
144,150
-4.00(-2.25%)
Aug 12, 2008
187.50
201.25
174.25
177.50
120,267
-10.50(-5.59%)
Aug 11, 2008
187.50
214.75
181.75
188.00
243,322
-3.50(-1.83%)
Aug 08, 2008
185.25
195.00
177.00
191.50
120,676
+11.25(+6.24%)
Aug 07, 2008
174.50
190.00
165.00
180.25
166,413
+3.25(+1.84%)
Aug 06, 2008
173.00
183.75
169.00
177.00
110,278
+3.75(+2.16%)
Aug 05, 2008
170.00
176.00
164.25
173.25
111,396
+8.00(+4.84%)
Aug 04, 2008
169.25
169.25
158.50
165.25
124,661
-5.25(-3.08%)
Aug 01, 2008
177.00
177.00
162.50
170.50
110,513
-5.25(-2.99%)
Jul 31, 2008
172.25
181.50
167.00
175.75
128,580
-1.25(-0.71%)
Jul 30, 2008
186.25
187.50
166.25
177.00
107,656
-2.75(-1.53%)
Jul 29, 2008
156.00
185.25
156.00
179.75
133,391
+22.75(+14.49%)
Jul 28, 2008
175.25
180.25
156.25
157.00
90,118
-14.25(-8.32%)
Jul 25, 2008
177.75
184.75
165.00
171.25
139,234
-7.00(-3.93%)
Jul 24, 2008
200.00
200.00
174.00
178.25
185,446
-17.00(-8.71%)
Jul 23, 2008
179.75
199.50
177.00
195.25
236,152
+18.00(+10.16%)
Jul 22, 2008
159.25
178.50
154.00
177.25
128,723
+14.00(+8.58%)
Jul 21, 2008
167.00
180.00
160.50
163.25
129,736
-1.25(-0.76%)
Jul 18, 2008
171.25
173.25
157.50
164.50
175,595
-6.50(-3.80%)
Jul 17, 2008
156.50
183.00
150.50
171.00
320,099
+29.25(+20.63%)
Jul 16, 2008
123.25
143.75
121.50
141.75
147,121
+18.00(+14.55%)
Jul 15, 2008
119.75
129.75
110.25
123.75
159,253
+0.00(+0.00%)
Jul 14, 2008
130.00
130.00
121.50
123.75
131,517
+3.50(+2.91%)
Jul 11, 2008
119.25
129.50
112.75
120.25
210,760
-3.00(-2.43%)
Jul 10, 2008
128.00
132.00
118.25
123.25
135,270
-1.75(-1.40%)
Jul 09, 2008
143.00
153.50
124.00
125.00
163,418
-16.00(-11.35%)
Jul 08, 2008
119.25
146.50
114.25
141.00
209,906
+25.00(+21.55%)
Jul 07, 2008
125.50
128.30
112.75
116.00
146,488
-8.50(-6.83%)
Jul 04, 2008
131.25
145.00
123.00
124.50
95,284
+0.00(+0.00%)
Jul 03, 2008
131.25
145.00
123.00
124.50
95,284
-7.25(-5.50%)
Jul 02, 2008
142.75
144.25
131.25
131.75
108,339
-9.00(-6.39%)
Jul 01, 2008
134.50
143.25
131.50
140.75
141,783
+3.75(+2.74%)
Jun 30, 2008
152.00
152.25
136.00
137.00
102,304
-12.50(-8.36%)
Jun 27, 2008
148.00
152.25
143.50
149.50
89,065
+1.00(+0.67%)
Jun 26, 2008
153.75
158.75
144.25
148.50
98,726
-8.25(-5.26%)
Jun 25, 2008
158.50
164.75
152.50
156.75
103,470
+4.75(+3.12%)
Jun 24, 2008
148.75
159.00
134.00
152.00
144,244
+1.00(+0.66%)
Jun 23, 2008
163.00
163.00
146.50
151.00
101,601
-7.25(-4.58%)
Jun 20, 2008
167.25
169.75
157.50
158.25
228,431
-9.25(-5.52%)
Jun 19, 2008
161.50
168.75
156.00
167.50
94,691
+5.75(+3.55%)
Jun 18, 2008
162.75
166.25
152.00
161.75
170,837
-2.25(-1.37%)
Jun 17, 2008
176.25
182.25
163.25
164.00
131,000
-2.75(-1.65%)
Jun 16, 2008
160.50
167.75
158.25
166.75
86,111
+5.25(+3.25%)
Jun 13, 2008
162.75
162.75
153.75
161.50
94,434
+1.25(+0.78%)
Jun 12, 2008
163.25
167.75
158.00
160.25
97,438
+1.25(+0.79%)
Jun 11, 2008
175.75
177.25
157.75
159.00
166,735
-16.50(-9.40%)
Jun 10, 2008
175.75
180.75
162.75
175.50
123,549
+7.25(+4.31%)
Jun 09, 2008
177.50
187.00
164.75
168.25
171,113
-9.00(-5.08%)
Jun 06, 2008
180.00
187.25
175.25
177.25
132,138
-5.50(-3.01%)
Jun 05, 2008
190.00
195.00
179.00
182.75
157,760
-4.75(-2.53%)
Jun 04, 2008
193.00
203.75
187.50
187.50
229,337
-21.00(-10.07%)
Jun 03, 2008
200.00
208.50
197.75
208.50
139,065
+11.75(+5.97%)
Jun 02, 2008
196.25
199.50
192.00
196.75
73,031
+0.25(+0.13%)
May 30, 2008
207.00
207.00
195.50
196.50
85,807
-6.00(-2.96%)
May 29, 2008
198.75
207.00
195.00
202.50
72,779
+3.25(+1.63%)
May 28, 2008
205.25
205.75
192.75
199.25
77,548
-0.50(-0.25%)
May 27, 2008
192.25
205.50
192.25
199.75
110,214
+7.50(+3.90%)
May 26, 2008
199.50
199.50
187.50
192.25
0
+0.00(+0.00%)
May 23, 2008
199.50
199.50
187.50
192.25
108,563
-7.50(-3.75%)
May 22, 2008
207.25
209.37
195.75
199.75
157,059
-7.50(-3.62%)
May 21, 2008
222.00
224.50
205.50
207.25
221,257
-14.75(-6.64%)
May 20, 2008
226.75
230.00
219.00
222.00
247,154
-6.00(-2.63%)
May 19, 2008
236.25
239.00
225.25
228.00
139,199
-8.25(-3.49%)
May 16, 2008
246.25
249.25
230.75
236.25
264,751
+2.00(+0.85%)
May 15, 2008
221.25
236.25
219.25
234.25
205,847
+14.50(+6.60%)
May 14, 2008
221.25
227.50
218.75
219.75
188,176
+1.00(+0.46%)
May 13, 2008
225.75
226.75
218.75
218.75
376,983
-6.25(-2.78%)
May 12, 2008
227.25
229.75
225.00
225.00
211,608
+0.00(+0.00%)
May 09, 2008
234.75
239.75
224.25
225.00
636,394
-15.00(-6.25%)
May 08, 2008
268.50
276.50
237.50
240.00
384,008
-38.25(-13.75%)
May 07, 2008
296.75
303.25
275.50
278.25
118,897
-18.50(-6.23%)
May 06, 2008
298.75
301.00
285.00
296.75
100,797
+0.50(+0.17%)
May 05, 2008
290.00
310.75
288.25
296.25
148,839
+4.50(+1.54%)
May 02, 2008
303.25
306.25
282.75
291.75
118,507
-4.50(-1.52%)
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
.