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
Sykes Enterprises
(NQ:
SYKE
)
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 (%)
Apr 30, 2010
22.92
23.05
22.64
22.80
486,357
-0.19(-0.83%)
Apr 29, 2010
22.99
23.11
22.54
22.99
371,568
+0.06(+0.26%)
Apr 28, 2010
23.01
23.14
22.83
22.93
145,670
-0.02(-0.09%)
Apr 27, 2010
23.14
23.46
22.86
22.95
334,003
-0.35(-1.50%)
Apr 26, 2010
22.84
23.42
22.69
23.30
286,129
+0.42(+1.84%)
Apr 23, 2010
22.41
23.05
22.35
22.88
240,707
+0.55(+2.46%)
Apr 22, 2010
22.14
22.36
21.89
22.33
243,246
+0.11(+0.50%)
Apr 21, 2010
22.19
22.41
22.00
22.22
323,639
+0.04(+0.18%)
Apr 20, 2010
22.22
22.26
22.08
22.18
116,444
+0.08(+0.36%)
Apr 19, 2010
22.20
22.24
22.07
22.10
279,798
-0.13(-0.58%)
Apr 16, 2010
22.40
22.51
22.19
22.23
238,424
-0.16(-0.71%)
Apr 15, 2010
22.53
22.70
22.39
22.39
200,246
-0.31(-1.37%)
Apr 14, 2010
22.29
22.70
22.26
22.70
246,957
+0.45(+2.02%)
Apr 13, 2010
22.75
22.75
22.18
22.25
371,785
-0.48(-2.11%)
Apr 12, 2010
22.83
22.91
22.49
22.73
311,385
-0.10(-0.44%)
Apr 09, 2010
22.81
22.99
22.72
22.83
240,965
+0.00(+0.00%)
Apr 08, 2010
22.91
22.95
22.69
22.83
138,565
-0.17(-0.74%)
Apr 07, 2010
22.89
23.02
22.89
23.00
257,660
+0.02(+0.09%)
Apr 06, 2010
22.85
23.01
22.83
22.98
164,132
-0.02(-0.09%)
Apr 05, 2010
22.92
23.16
22.68
23.00
294,713
+0.09(+0.39%)
Apr 01, 2010
23.00
22.91
22.91
22.91
431,000
+0.07(+0.31%)
Mar 31, 2010
23.01
23.27
22.76
22.84
426,043
-0.37(-1.59%)
Mar 30, 2010
23.41
23.50
22.93
23.21
292,489
-0.26(-1.11%)
Mar 29, 2010
23.41
23.60
23.27
23.47
251,195
+0.05(+0.21%)
Mar 26, 2010
23.56
23.61
23.19
23.42
385,134
+0.00(+0.00%)
Mar 25, 2010
23.50
23.72
23.25
23.42
535,896
+0.06(+0.26%)
Mar 24, 2010
23.57
23.83
23.28
23.36
287,011
-0.26(-1.10%)
Mar 23, 2010
23.24
23.63
23.02
23.62
384,657
+0.36(+1.55%)
Mar 22, 2010
23.21
23.39
23.11
23.26
249,131
-0.14(-0.60%)
Mar 19, 2010
24.00
24.00
23.20
23.40
672,958
-0.55(-2.30%)
Mar 18, 2010
23.72
24.01
23.63
23.95
310,303
+0.17(+0.71%)
Mar 17, 2010
23.59
23.83
23.49
23.78
279,241
+0.15(+0.63%)
Mar 16, 2010
23.74
23.79
23.45
23.63
157,533
-0.07(-0.30%)
Mar 15, 2010
23.61
23.89
23.58
23.70
261,603
-0.10(-0.42%)
Mar 12, 2010
23.93
24.03
23.66
23.80
666,745
-0.23(-0.96%)
Mar 11, 2010
24.02
24.16
23.92
24.03
251,513
-0.02(-0.08%)
Mar 10, 2010
24.01
24.13
23.98
24.05
236,991
-0.02(-0.08%)
Mar 09, 2010
24.00
24.14
23.96
24.07
357,906
-0.02(-0.08%)
Mar 08, 2010
24.17
24.27
23.93
24.09
397,877
-0.14(-0.58%)
Mar 05, 2010
23.94
24.35
23.91
24.23
486,975
+0.35(+1.47%)
Mar 04, 2010
23.89
24.27
23.80
23.88
315,682
-0.07(-0.29%)
Mar 03, 2010
24.20
24.49
23.89
23.95
505,997
-0.28(-1.16%)
Mar 02, 2010
23.25
24.38
22.85
24.23
2,185,804
-0.45(-1.82%)
Mar 01, 2010
23.99
24.80
23.82
24.68
335,704
+0.87(+3.65%)
Feb 26, 2010
23.93
24.04
23.74
23.81
236,259
-0.06(-0.25%)
Feb 25, 2010
23.71
23.95
23.57
23.87
268,685
-0.16(-0.67%)
Feb 24, 2010
23.88
24.16
23.76
24.03
132,710
+0.12(+0.50%)
Feb 23, 2010
23.88
24.03
23.66
23.91
221,909
-0.10(-0.42%)
Feb 22, 2010
23.98
24.18
23.64
24.01
205,857
+0.05(+0.21%)
Feb 19, 2010
23.98
24.07
23.78
23.96
267,542
-0.01(-0.04%)
Feb 18, 2010
23.92
24.00
23.76
23.97
159,382
-0.01(-0.04%)
Feb 17, 2010
23.88
24.11
23.86
23.98
196,002
+0.21(+0.88%)
Feb 16, 2010
23.27
23.79
23.15
23.77
250,809
+0.61(+2.63%)
Feb 12, 2010
22.81
23.16
23.16
23.16
163,100
+0.09(+0.39%)
Feb 11, 2010
22.83
23.14
22.59
23.07
264,076
+0.10(+0.44%)
Feb 10, 2010
22.99
23.15
22.75
22.97
324,443
-0.04(-0.17%)
Feb 09, 2010
23.20
23.21
22.82
23.01
320,906
+0.12(+0.52%)
Feb 08, 2010
22.92
23.20
22.59
22.89
210,917
-0.12(-0.52%)
Feb 05, 2010
23.34
23.39
22.75
23.01
320,476
-0.35(-1.50%)
Feb 04, 2010
23.84
23.93
23.36
23.36
129,278
-0.61(-2.54%)
Feb 03, 2010
24.24
24.47
23.82
23.97
255,383
-0.43(-1.76%)
Feb 02, 2010
24.01
24.40
23.74
24.40
646,683
+0.34(+1.41%)
Feb 01, 2010
24.00
24.24
23.84
24.06
229,750
+0.08(+0.33%)
Jan 29, 2010
24.29
24.39
23.93
23.98
259,358
-0.19(-0.79%)
Jan 28, 2010
24.57
24.70
24.14
24.17
214,140
-0.43(-1.75%)
Jan 27, 2010
23.67
24.66
23.66
24.60
374,697
+0.77(+3.23%)
Jan 26, 2010
23.89
24.00
23.59
23.83
300,481
-0.17(-0.71%)
Jan 25, 2010
24.00
24.15
23.58
24.00
123,757
+0.30(+1.27%)
Jan 22, 2010
24.18
24.44
23.63
23.70
173,030
-0.57(-2.35%)
Jan 21, 2010
25.34
25.40
24.24
24.27
187,866
-1.11(-4.37%)
Jan 20, 2010
25.91
26.11
25.07
25.38
198,738
-0.78(-2.98%)
Jan 19, 2010
25.95
26.26
25.69
26.16
432,753
+0.33(+1.28%)
Jan 15, 2010
26.08
25.83
25.83
25.83
269,400
-0.12(-0.46%)
Jan 14, 2010
25.50
26.10
25.47
25.95
163,401
+0.34(+1.33%)
Jan 13, 2010
25.28
25.67
25.07
25.61
81,997
+0.34(+1.35%)
Jan 12, 2010
24.98
25.47
24.93
25.27
114,962
-0.18(-0.71%)
Jan 11, 2010
25.99
25.99
25.27
25.45
81,227
-0.39(-1.51%)
Jan 08, 2010
25.74
25.89
25.52
25.84
116,658
+0.09(+0.35%)
Jan 07, 2010
25.63
25.80
25.18
25.75
206,422
+0.17(+0.66%)
Jan 06, 2010
25.00
25.65
25.00
25.58
257,993
+0.52(+2.08%)
Jan 05, 2010
25.56
25.77
24.98
25.06
267,459
-0.59(-2.30%)
Jan 04, 2010
25.80
25.86
25.50
25.65
178,090
+0.18(+0.71%)
Dec 31, 2009
25.99
25.47
25.47
25.47
156,900
-0.46(-1.77%)
Dec 30, 2009
26.05
26.17
25.58
25.93
95,545
-0.23(-0.88%)
Dec 29, 2009
26.22
26.28
26.01
26.16
71,135
+0.03(+0.11%)
Dec 28, 2009
26.45
26.45
25.90
26.13
148,830
-0.22(-0.83%)
Dec 24, 2009
26.40
26.42
26.30
26.35
43,550
-0.03(-0.11%)
Dec 23, 2009
26.42
26.83
26.26
26.38
116,145
+0.03(+0.11%)
Dec 22, 2009
26.33
26.64
26.21
26.35
331,270
+0.15(+0.57%)
Dec 21, 2009
26.07
26.48
25.92
26.20
145,853
+0.19(+0.73%)
Dec 18, 2009
26.45
26.60
25.57
26.01
390,432
-0.27(-1.03%)
Dec 17, 2009
26.40
26.68
25.94
26.28
234,703
-0.34(-1.28%)
Dec 16, 2009
26.73
26.85
26.40
26.62
135,522
+0.08(+0.30%)
Dec 15, 2009
26.60
26.91
26.33
26.54
424,186
-0.06(-0.23%)
Dec 14, 2009
26.27
26.76
25.81
26.60
451,333
+0.71(+2.74%)
Dec 11, 2009
25.88
26.06
25.36
25.89
497,361
+0.06(+0.23%)
Dec 10, 2009
25.54
26.12
25.37
25.83
348,850
+0.32(+1.25%)
Dec 09, 2009
25.65
25.68
25.23
25.51
119,595
-0.20(-0.78%)
Dec 08, 2009
25.60
25.73
25.15
25.71
194,349
-0.10(-0.39%)
Dec 07, 2009
25.85
25.97
25.62
25.81
174,441
-0.02(-0.08%)
Dec 04, 2009
25.98
26.21
25.53
25.83
166,889
+0.13(+0.51%)
Dec 03, 2009
25.55
26.03
25.45
25.70
339,842
+0.26(+1.02%)
Dec 02, 2009
24.74
25.58
24.53
25.44
244,764
+0.79(+3.20%)
Dec 01, 2009
24.83
25.06
24.48
24.65
256,408
+0.10(+0.41%)
Nov 30, 2009
24.43
24.63
23.97
24.55
216,323
+0.01(+0.04%)
Nov 27, 2009
24.34
24.82
24.05
24.54
100,029
-0.53(-2.11%)
Nov 25, 2009
25.44
25.44
24.97
25.07
150,715
-0.33(-1.30%)
Nov 24, 2009
25.55
25.56
25.27
25.40
162,596
-0.15(-0.59%)
Nov 23, 2009
25.60
26.03
25.30
25.55
172,183
+0.23(+0.91%)
Nov 20, 2009
25.28
25.52
25.06
25.32
146,824
-0.21(-0.82%)
Nov 19, 2009
25.96
25.98
25.39
25.53
320,996
-0.59(-2.26%)
Nov 18, 2009
26.15
26.15
25.84
26.12
132,433
+0.00(+0.00%)
Nov 17, 2009
25.97
26.15
25.71
26.12
178,328
+0.11(+0.42%)
Nov 16, 2009
25.30
26.06
24.94
26.01
403,983
+0.81(+3.21%)
Nov 13, 2009
24.75
25.28
24.65
25.20
256,641
+0.22(+0.88%)
Nov 12, 2009
25.16
25.50
24.88
24.98
239,121
-0.30(-1.19%)
Nov 11, 2009
25.41
25.61
25.02
25.28
182,377
+0.04(+0.16%)
Nov 10, 2009
25.64
25.81
24.95
25.24
257,325
-0.48(-1.87%)
Nov 09, 2009
25.64
25.80
25.38
25.72
251,149
+0.22(+0.86%)
Nov 06, 2009
25.01
25.54
24.82
25.50
341,281
+0.25(+0.99%)
Nov 05, 2009
25.31
25.38
25.00
25.25
428,997
+0.15(+0.60%)
Nov 04, 2009
25.75
26.00
25.03
25.10
421,861
-0.56(-2.18%)
Nov 03, 2009
24.65
25.94
24.60
25.66
1,250,420
+1.22(+4.99%)
Nov 02, 2009
23.82
24.52
23.34
24.44
498,598
+0.70(+2.95%)
Oct 30, 2009
23.78
24.29
23.63
23.74
437,514
-0.01(-0.04%)
Oct 29, 2009
23.85
24.11
23.65
23.75
527,841
+0.11(+0.47%)
Oct 28, 2009
23.81
24.13
23.57
23.64
545,142
-0.36(-1.50%)
Oct 27, 2009
24.27
24.32
23.90
24.00
425,626
-0.19(-0.79%)
Oct 26, 2009
24.12
24.38
23.94
24.19
303,779
+0.15(+0.62%)
Oct 23, 2009
24.49
25.00
23.94
24.04
436,659
-0.38(-1.56%)
Oct 22, 2009
23.92
24.43
23.66
24.42
324,739
+0.39(+1.62%)
Oct 21, 2009
24.08
24.67
24.01
24.03
273,990
-0.18(-0.74%)
Oct 20, 2009
24.12
24.68
24.10
24.21
208,247
-0.25(-1.02%)
Oct 19, 2009
24.46
24.55
24.08
24.46
346,378
+0.15(+0.62%)
Oct 16, 2009
24.29
24.35
24.05
24.31
208,876
-0.09(-0.37%)
Oct 15, 2009
24.13
24.47
23.99
24.40
306,106
+0.25(+1.04%)
Oct 14, 2009
24.39
24.42
23.98
24.15
202,405
+0.05(+0.21%)
Oct 13, 2009
24.15
24.22
23.90
24.10
182,822
-0.05(-0.21%)
Oct 12, 2009
24.15
24.30
23.96
24.15
203,303
+0.11(+0.46%)
Oct 09, 2009
24.02
24.22
23.94
24.04
523,153
+0.08(+0.33%)
Oct 08, 2009
24.46
24.64
23.93
23.96
1,074,628
-0.26(-1.07%)
Oct 07, 2009
22.55
24.82
22.55
24.22
1,692,594
+1.51(+6.65%)
Oct 06, 2009
20.06
22.81
20.04
22.71
1,695,167
+2.56(+12.70%)
Oct 05, 2009
20.25
20.40
20.07
20.15
313,624
+0.05(+0.25%)
Oct 02, 2009
20.06
20.31
20.00
20.10
131,585
-0.12(-0.59%)
Oct 01, 2009
20.82
20.82
20.21
20.22
121,378
-0.60(-2.88%)
Sep 30, 2009
21.06
21.06
20.46
20.82
161,061
-0.29(-1.37%)
Sep 29, 2009
21.44
21.47
21.10
21.11
45,178
-0.25(-1.17%)
Sep 28, 2009
20.78
21.63
20.71
21.36
105,116
+0.75(+3.64%)
Sep 25, 2009
20.63
20.93
20.30
20.61
208,073
-0.13(-0.63%)
Sep 24, 2009
21.22
21.57
20.72
20.74
206,840
-0.39(-1.85%)
Sep 23, 2009
21.38
21.49
21.13
21.13
110,315
-0.15(-0.70%)
Sep 22, 2009
21.56
21.67
21.28
21.28
128,394
-0.10(-0.47%)
Sep 21, 2009
21.42
21.92
21.37
21.38
87,169
-0.17(-0.79%)
Sep 18, 2009
21.91
22.00
21.52
21.55
314,938
-0.30(-1.37%)
Sep 17, 2009
21.89
22.17
21.76
21.85
99,545
-0.14(-0.64%)
Sep 16, 2009
21.65
22.16
21.53
21.99
104,454
+0.36(+1.66%)
Sep 15, 2009
21.85
21.87
21.50
21.63
277,508
-0.28(-1.28%)
Sep 14, 2009
21.57
21.95
21.55
21.91
92,187
+0.25(+1.15%)
Sep 11, 2009
21.72
21.91
21.35
21.66
133,329
+0.03(+0.14%)
Sep 10, 2009
21.14
21.72
21.04
21.63
120,786
+0.41(+1.93%)
Sep 09, 2009
20.57
21.44
20.54
21.22
115,371
+0.70(+3.41%)
Sep 08, 2009
20.74
20.75
20.41
20.52
132,369
+0.00(+0.00%)
Sep 04, 2009
20.28
20.61
20.20
20.52
153,858
+0.17(+0.84%)
Sep 03, 2009
20.42
20.44
20.10
20.35
251,299
-0.04(-0.20%)
Sep 02, 2009
20.70
20.81
20.30
20.39
361,720
-0.19(-0.92%)
Sep 01, 2009
20.78
21.11
20.40
20.58
274,043
-0.41(-1.95%)
Aug 31, 2009
21.00
21.17
20.87
20.99
132,346
-0.11(-0.52%)
Aug 28, 2009
21.28
21.43
20.91
21.10
124,936
-0.07(-0.33%)
Aug 27, 2009
21.23
21.31
20.90
21.17
93,889
-0.06(-0.28%)
Aug 26, 2009
21.13
21.39
21.08
21.23
77,028
-0.03(-0.14%)
Aug 25, 2009
21.32
21.50
21.04
21.26
102,382
-0.02(-0.09%)
Aug 24, 2009
21.31
21.64
21.09
21.28
129,971
-0.04(-0.19%)
Aug 21, 2009
20.89
21.41
20.32
21.32
249,698
+0.66(+3.19%)
Aug 20, 2009
20.26
20.66
20.05
20.66
195,459
+0.31(+1.52%)
Aug 19, 2009
20.23
20.56
19.87
20.35
210,374
-0.07(-0.34%)
Aug 18, 2009
19.95
20.51
19.95
20.42
120,739
+0.52(+2.61%)
Aug 17, 2009
20.08
20.21
19.75
19.90
131,769
-0.57(-2.78%)
Aug 14, 2009
21.13
21.30
20.19
20.47
139,984
-0.63(-2.99%)
Aug 13, 2009
20.83
21.30
20.47
21.10
103,165
+0.32(+1.54%)
Aug 12, 2009
20.67
21.47
20.67
20.78
191,990
+0.19(+0.92%)
Aug 11, 2009
20.97
21.15
20.39
20.59
139,379
-0.55(-2.60%)
Aug 10, 2009
20.52
21.26
20.52
21.14
168,943
+0.40(+1.93%)
Aug 07, 2009
21.00
21.40
20.55
20.74
295,451
+0.07(+0.34%)
Aug 06, 2009
21.55
21.66
20.34
20.67
298,186
-0.79(-3.68%)
Aug 05, 2009
21.89
22.16
21.26
21.46
272,862
-0.44(-2.01%)
Aug 04, 2009
21.20
21.90
20.96
21.90
482,447
+1.73(+8.58%)
Aug 03, 2009
20.09
20.50
19.70
20.17
241,687
+0.27(+1.36%)
Jul 31, 2009
20.23
20.50
19.89
19.90
252,978
-0.35(-1.73%)
Jul 30, 2009
20.16
20.57
19.72
20.25
187,718
+0.36(+1.81%)
Jul 29, 2009
19.69
20.10
19.69
19.89
143,350
+0.04(+0.20%)
Jul 28, 2009
19.95
20.20
19.67
19.85
209,891
-0.27(-1.34%)
Jul 27, 2009
20.58
20.62
19.99
20.12
183,879
-0.15(-0.74%)
Jul 24, 2009
20.07
20.33
19.91
20.27
77,216
+0.05(+0.25%)
Jul 23, 2009
19.57
20.25
19.55
20.22
179,074
+0.59(+3.01%)
Jul 22, 2009
19.38
19.80
19.11
19.63
171,456
+0.13(+0.67%)
Jul 21, 2009
19.62
19.82
19.25
19.50
140,622
-0.13(-0.66%)
Jul 20, 2009
19.47
19.64
19.38
19.63
146,540
+0.28(+1.45%)
Jul 17, 2009
20.00
20.25
19.15
19.35
286,873
-0.59(-2.96%)
Jul 16, 2009
19.54
20.01
19.21
19.94
238,703
+0.23(+1.17%)
Jul 15, 2009
18.79
19.77
18.41
19.71
319,631
+1.17(+6.31%)
Jul 14, 2009
18.37
18.72
18.25
18.54
175,511
+0.10(+0.54%)
Jul 13, 2009
18.01
18.46
17.50
18.44
260,548
+0.40(+2.22%)
Jul 10, 2009
17.79
18.12
17.73
18.04
130,337
+0.10(+0.56%)
Jul 09, 2009
18.21
18.21
17.75
17.94
281,558
-0.21(-1.16%)
Jul 08, 2009
18.56
18.59
17.95
18.15
161,964
-0.29(-1.57%)
Jul 07, 2009
18.40
18.53
18.01
18.44
315,041
+0.10(+0.55%)
Jul 06, 2009
18.38
18.52
18.01
18.34
229,430
-0.21(-1.13%)
Jul 02, 2009
19.24
19.24
18.28
18.55
226,448
-0.51(-2.68%)
Jul 01, 2009
18.26
19.20
17.81
19.06
433,812
+0.97(+5.36%)
Jun 30, 2009
18.01
18.19
17.80
18.09
526,327
+0.04(+0.22%)
Jun 29, 2009
18.10
18.20
17.86
18.05
194,862
-0.04(-0.22%)
Jun 26, 2009
17.72
18.22
17.54
18.09
884,955
+0.28(+1.57%)
Jun 25, 2009
17.61
17.81
17.07
17.81
176,072
+0.28(+1.60%)
Jun 24, 2009
17.90
17.94
17.40
17.53
145,340
+0.33(+1.92%)
Jun 23, 2009
17.41
17.41
17.03
17.20
222,438
-0.13(-0.75%)
Jun 22, 2009
17.31
17.55
17.01
17.33
329,548
-0.09(-0.52%)
Jun 19, 2009
17.15
17.82
17.11
17.42
488,865
+0.47(+2.77%)
Jun 18, 2009
16.96
17.07
16.61
16.95
121,171
-0.04(-0.24%)
Jun 17, 2009
16.54
17.15
16.40
16.99
200,833
+0.51(+3.09%)
Jun 16, 2009
17.26
17.44
16.42
16.48
157,598
-0.60(-3.51%)
Jun 15, 2009
17.41
17.44
16.81
17.08
274,967
-0.43(-2.46%)
Jun 12, 2009
17.14
17.53
17.03
17.51
165,840
+0.28(+1.63%)
Jun 11, 2009
17.21
17.56
16.98
17.23
153,065
+0.12(+0.70%)
Jun 10, 2009
17.39
17.65
16.82
17.11
154,467
-0.19(-1.10%)
Jun 09, 2009
17.18
17.39
17.01
17.30
121,837
+0.16(+0.93%)
Jun 08, 2009
17.05
17.50
16.90
17.14
112,745
-0.18(-1.04%)
Jun 05, 2009
17.46
17.74
17.14
17.32
144,842
+0.04(+0.23%)
Jun 04, 2009
17.32
17.34
16.99
17.28
160,206
+0.05(+0.29%)
Jun 03, 2009
17.16
17.34
17.10
17.23
232,466
-0.02(-0.12%)
Jun 02, 2009
17.08
17.47
16.91
17.25
433,330
+0.14(+0.82%)
Jun 01, 2009
16.49
17.33
16.48
17.11
394,515
+0.83(+5.10%)
May 29, 2009
16.30
16.44
16.02
16.28
239,059
+0.08(+0.49%)
May 28, 2009
16.35
16.45
15.90
16.20
180,034
-0.02(-0.12%)
May 27, 2009
16.57
17.08
16.20
16.22
185,158
-0.51(-3.05%)
May 26, 2009
15.91
16.92
15.84
16.73
189,938
+0.71(+4.43%)
May 22, 2009
16.30
16.32
16.00
16.02
126,669
-0.23(-1.42%)
May 21, 2009
16.59
16.80
16.06
16.25
217,827
-0.51(-3.04%)
May 20, 2009
16.78
17.09
16.65
16.76
247,422
+0.06(+0.36%)
May 19, 2009
16.82
16.95
16.61
16.70
143,565
-0.22(-1.30%)
May 18, 2009
17.05
17.07
16.72
16.92
286,036
+0.01(+0.06%)
May 15, 2009
16.81
17.06
16.71
16.91
194,866
+0.04(+0.24%)
May 14, 2009
17.04
17.20
16.76
16.87
154,889
-0.05(-0.30%)
May 13, 2009
16.98
17.27
16.77
16.92
295,462
-0.15(-0.88%)
May 12, 2009
17.64
18.09
16.84
17.07
484,469
-0.84(-4.69%)
May 11, 2009
17.60
17.92
17.17
17.91
345,717
-0.01(-0.06%)
May 08, 2009
17.80
18.14
17.59
17.92
401,394
+0.24(+1.36%)
May 07, 2009
18.09
18.09
17.45
17.68
269,478
-0.34(-1.89%)
May 06, 2009
18.46
18.52
17.81
18.02
366,692
-0.29(-1.58%)
May 05, 2009
19.86
19.97
18.17
18.31
367,243
-1.18(-6.05%)
May 04, 2009
19.40
19.83
19.04
19.49
286,162
+0.05(+0.26%)
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
.