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
Iconix Brand Group
(NQ:
ICON
)
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, 2008
15.93
16.75
15.75
15.92
2,210,438
-0.06(-0.38%)
Apr 29, 2008
15.86
16.33
15.43
15.98
1,796,089
-0.02(-0.12%)
Apr 28, 2008
16.43
16.70
15.50
16.00
1,793,750
-0.48(-2.91%)
Apr 25, 2008
16.60
16.85
16.11
16.48
1,293,036
-0.02(-0.12%)
Apr 24, 2008
15.40
16.85
15.40
16.50
1,984,561
+1.15(+7.49%)
Apr 23, 2008
15.20
15.50
15.00
15.35
1,148,164
+0.23(+1.52%)
Apr 22, 2008
15.99
16.08
15.03
15.12
934,132
-0.87(-5.44%)
Apr 21, 2008
15.84
16.10
15.81
15.99
594,122
-0.01(-0.06%)
Apr 18, 2008
16.18
16.49
15.69
16.00
1,659,029
+0.08(+0.50%)
Apr 17, 2008
16.00
16.18
15.72
15.92
712,844
-0.17(-1.06%)
Apr 16, 2008
16.12
16.22
15.89
16.09
1,112,306
-0.08(-0.49%)
Apr 15, 2008
16.52
16.59
15.68
16.17
1,704,268
-0.33(-2.00%)
Apr 14, 2008
16.70
16.83
16.30
16.50
871,268
-0.27(-1.61%)
Apr 11, 2008
16.83
17.76
16.60
16.77
1,104,861
-0.71(-4.06%)
Apr 10, 2008
17.41
17.92
17.23
17.48
778,648
-0.02(-0.11%)
Apr 09, 2008
18.32
18.49
17.44
17.50
768,387
-0.76(-4.16%)
Apr 08, 2008
18.03
18.65
17.94
18.26
558,839
+0.05(+0.27%)
Apr 07, 2008
19.02
19.23
18.20
18.21
644,477
-0.64(-3.40%)
Apr 04, 2008
18.67
19.21
18.27
18.85
889,282
+0.23(+1.24%)
Apr 03, 2008
17.95
18.78
17.88
18.62
886,578
+0.48(+2.65%)
Apr 02, 2008
18.61
18.88
18.08
18.14
597,289
-0.35(-1.89%)
Apr 01, 2008
17.43
18.73
17.43
18.49
1,116,044
+1.14(+6.57%)
Mar 31, 2008
17.52
17.66
16.92
17.35
1,168,274
-0.20(-1.14%)
Mar 28, 2008
18.48
18.64
17.54
17.55
1,432,809
-0.70(-3.84%)
Mar 27, 2008
18.71
18.82
18.19
18.25
894,087
-0.34(-1.83%)
Mar 26, 2008
18.88
19.04
18.48
18.59
927,745
-0.29(-1.54%)
Mar 25, 2008
18.09
19.03
18.04
18.88
1,560,819
+0.88(+4.89%)
Mar 24, 2008
17.03
18.21
16.82
18.00
971,899
+1.00(+5.88%)
Mar 21, 2008
16.85
17.11
16.33
17.00
1,785,480
+0.00(+0.00%)
Mar 20, 2008
16.85
17.11
16.33
17.00
1,785,480
+0.42(+2.53%)
Mar 19, 2008
16.77
17.00
15.96
16.58
1,827,618
+0.00(+0.00%)
Mar 18, 2008
17.09
17.28
15.97
16.58
2,645,447
+0.03(+0.18%)
Mar 17, 2008
16.60
17.35
16.22
16.55
1,478,733
-0.45(-2.65%)
Mar 14, 2008
18.29
18.48
16.59
17.00
2,233,266
-1.10(-6.08%)
Mar 13, 2008
18.27
18.49
17.18
18.10
2,019,925
-0.42(-2.27%)
Mar 12, 2008
18.22
19.25
18.06
18.52
1,845,420
+0.34(+1.87%)
Mar 11, 2008
18.51
18.51
17.44
18.18
1,986,541
+0.18(+1.00%)
Mar 10, 2008
19.46
19.97
17.88
18.00
959,139
-1.43(-7.36%)
Mar 07, 2008
19.52
20.22
19.09
19.43
1,117,620
-0.34(-1.72%)
Mar 06, 2008
20.23
20.34
19.51
19.77
462,685
-0.60(-2.95%)
Mar 05, 2008
20.36
20.68
20.08
20.37
619,899
-0.10(-0.49%)
Mar 04, 2008
20.37
20.71
20.01
20.47
902,979
-0.08(-0.39%)
Mar 03, 2008
20.75
20.94
20.34
20.55
651,653
-0.23(-1.11%)
Feb 29, 2008
21.53
21.80
20.72
20.78
728,245
-1.06(-4.85%)
Feb 28, 2008
22.04
22.18
21.57
21.84
399,421
-0.33(-1.49%)
Feb 27, 2008
22.27
22.60
21.93
22.17
497,906
-0.35(-1.55%)
Feb 26, 2008
22.14
22.80
22.13
22.52
989,235
+0.35(+1.58%)
Feb 25, 2008
22.26
22.29
21.78
22.17
759,849
-0.05(-0.23%)
Feb 22, 2008
21.13
22.32
21.05
22.22
1,540,918
+1.16(+5.51%)
Feb 21, 2008
20.65
21.38
20.49
21.06
1,238,546
+0.60(+2.93%)
Feb 20, 2008
20.57
20.80
19.59
20.46
1,045,095
+0.29(+1.44%)
Feb 19, 2008
19.75
20.41
19.56
20.17
632,958
+0.52(+2.65%)
Feb 18, 2008
19.71
19.81
19.24
19.65
640,822
+0.00(+0.00%)
Feb 15, 2008
19.71
19.81
19.24
19.65
640,822
-0.25(-1.26%)
Feb 14, 2008
20.70
20.75
19.79
19.90
505,442
-0.71(-3.44%)
Feb 13, 2008
20.38
20.64
19.97
20.61
852,267
+0.43(+2.13%)
Feb 12, 2008
20.58
20.86
20.02
20.18
741,116
-0.30(-1.46%)
Feb 11, 2008
19.85
20.78
19.40
20.48
726,245
+0.63(+3.17%)
Feb 08, 2008
20.18
20.53
19.67
19.85
343,603
-0.16(-0.80%)
Feb 07, 2008
19.80
20.51
19.49
20.01
634,905
+0.14(+0.70%)
Feb 06, 2008
20.06
20.39
19.77
19.87
1,244,860
-0.07(-0.35%)
Feb 05, 2008
20.05
20.35
19.50
19.94
1,082,628
-0.35(-1.72%)
Feb 04, 2008
21.05
21.05
20.29
20.29
706,460
-0.78(-3.70%)
Feb 01, 2008
20.83
21.25
20.40
21.07
997,904
+0.28(+1.35%)
Jan 31, 2008
19.63
21.11
19.33
20.79
916,152
+0.85(+4.26%)
Jan 30, 2008
19.47
20.53
19.45
19.94
674,062
+0.29(+1.48%)
Jan 29, 2008
19.51
19.70
19.13
19.65
410,063
+0.22(+1.13%)
Jan 28, 2008
19.19
19.54
18.36
19.43
893,718
+0.52(+2.75%)
Jan 25, 2008
19.83
19.90
18.51
18.91
862,107
-0.64(-3.27%)
Jan 24, 2008
19.67
20.14
19.25
19.55
704,319
+0.07(+0.36%)
Jan 23, 2008
17.29
19.71
16.96
19.48
986,835
+1.74(+9.81%)
Jan 22, 2008
16.95
17.98
16.54
17.74
1,182,487
-0.06(-0.34%)
Jan 21, 2008
17.60
18.00
17.37
17.80
1,008,440
+0.00(+0.00%)
Jan 18, 2008
17.60
18.00
17.37
17.80
1,008,440
+0.19(+1.08%)
Jan 17, 2008
18.60
19.19
17.53
17.61
1,693,609
-1.01(-5.42%)
Jan 16, 2008
17.25
19.42
17.13
18.62
1,873,457
+1.41(+8.19%)
Jan 15, 2008
17.10
17.53
16.97
17.21
1,007,779
-0.09(-0.52%)
Jan 14, 2008
17.12
17.35
16.65
17.30
923,049
+0.31(+1.82%)
Jan 11, 2008
16.60
17.00
16.20
16.99
1,154,656
+0.23(+1.37%)
Jan 10, 2008
16.77
17.00
16.23
16.76
1,209,893
-0.17(-1.00%)
Jan 09, 2008
16.63
17.11
16.24
16.93
1,260,017
+0.27(+1.62%)
Jan 08, 2008
17.18
17.61
16.43
16.66
1,409,124
-0.51(-2.97%)
Jan 07, 2008
17.66
17.98
16.79
17.17
890,244
-0.49(-2.77%)
Jan 04, 2008
18.28
18.44
17.58
17.66
924,989
-0.87(-4.70%)
Jan 03, 2008
19.07
19.31
18.37
18.53
445,789
-0.51(-2.68%)
Jan 02, 2008
19.60
19.79
18.76
19.04
482,480
-0.62(-3.15%)
Jan 01, 2008
19.93
20.07
19.25
19.66
329,263
+0.00(+0.00%)
Dec 31, 2007
19.93
20.07
19.25
19.66
329,263
-0.33(-1.65%)
Dec 28, 2007
20.17
20.49
19.64
19.99
434,368
+0.08(+0.40%)
Dec 27, 2007
20.95
20.99
19.87
19.91
443,019
-1.05(-5.01%)
Dec 26, 2007
21.62
21.62
20.75
20.96
440,708
-0.81(-3.72%)
Dec 24, 2007
21.69
21.91
21.43
21.77
135,031
+0.16(+0.74%)
Dec 21, 2007
21.63
21.70
21.19
21.61
686,190
+0.29(+1.36%)
Dec 20, 2007
20.50
21.45
20.09
21.32
482,616
+0.94(+4.61%)
Dec 19, 2007
20.31
20.71
20.04
20.38
328,316
+0.03(+0.15%)
Dec 18, 2007
20.16
20.55
19.80
20.35
621,055
+0.33(+1.65%)
Dec 17, 2007
21.52
21.52
19.82
20.02
866,547
-1.64(-7.57%)
Dec 14, 2007
21.61
22.25
21.35
21.66
301,345
-0.25(-1.14%)
Dec 13, 2007
22.05
22.26
21.30
21.91
411,962
-0.54(-2.41%)
Dec 12, 2007
22.14
22.98
21.77
22.45
529,062
+0.52(+2.37%)
Dec 11, 2007
22.37
23.34
21.88
21.93
524,425
-0.37(-1.66%)
Dec 10, 2007
22.64
22.79
22.10
22.30
389,719
-0.35(-1.55%)
Dec 07, 2007
22.27
22.80
21.96
22.65
360,627
+0.48(+2.17%)
Dec 06, 2007
21.65
22.23
21.50
22.17
389,147
+0.43(+1.98%)
Dec 05, 2007
21.99
22.03
21.60
21.74
528,551
+0.11(+0.51%)
Dec 04, 2007
21.90
22.05
21.21
21.63
913,697
-0.98(-4.33%)
Dec 03, 2007
22.99
23.20
22.26
22.61
492,722
-0.18(-0.79%)
Nov 30, 2007
22.93
23.55
22.41
22.79
611,870
+0.04(+0.18%)
Nov 29, 2007
22.98
23.10
22.56
22.75
402,226
-0.25(-1.09%)
Nov 28, 2007
22.49
23.08
22.45
23.00
648,078
+0.76(+3.42%)
Nov 27, 2007
21.81
22.74
21.81
22.24
617,899
+0.55(+2.54%)
Nov 26, 2007
22.53
22.94
21.46
21.69
673,537
-0.76(-3.39%)
Nov 23, 2007
22.07
22.54
21.74
22.45
135,671
+0.60(+2.75%)
Nov 21, 2007
21.46
22.24
21.20
21.85
452,798
+0.22(+1.02%)
Nov 20, 2007
21.66
22.21
20.96
21.63
614,183
-0.40(-1.82%)
Nov 19, 2007
22.91
22.91
21.77
22.03
653,201
-0.78(-3.42%)
Nov 16, 2007
22.09
22.89
21.98
22.81
644,863
+0.74(+3.35%)
Nov 15, 2007
22.85
22.86
21.78
22.07
894,481
-0.94(-4.09%)
Nov 14, 2007
22.98
23.50
22.72
23.01
432,185
-0.11(-0.48%)
Nov 13, 2007
22.12
23.22
22.12
23.12
762,502
+1.24(+5.67%)
Nov 12, 2007
21.62
22.79
21.41
21.88
560,056
+0.32(+1.48%)
Nov 09, 2007
21.99
21.99
21.05
21.56
644,809
-0.64(-2.88%)
Nov 08, 2007
22.42
22.50
21.43
22.20
841,395
+0.06(+0.27%)
Nov 07, 2007
22.59
23.13
21.99
22.14
622,379
-0.75(-3.28%)
Nov 06, 2007
22.30
23.06
22.22
22.89
806,919
+1.31(+6.07%)
Nov 05, 2007
21.29
21.85
20.89
21.58
654,206
+0.04(+0.19%)
Nov 02, 2007
21.50
22.00
20.95
21.54
929,971
+0.34(+1.60%)
Nov 01, 2007
22.45
22.53
20.99
21.20
1,279,596
-1.65(-7.22%)
Oct 31, 2007
20.00
23.28
19.83
22.85
3,711,028
+3.94(+20.84%)
Oct 30, 2007
19.04
19.34
18.61
18.91
1,014,367
-0.30(-1.56%)
Oct 29, 2007
19.64
19.79
18.96
19.21
817,969
-0.34(-1.74%)
Oct 26, 2007
19.08
19.68
18.77
19.55
1,021,823
+0.64(+3.38%)
Oct 25, 2007
19.00
19.43
18.79
18.91
621,642
-0.09(-0.47%)
Oct 24, 2007
19.59
19.59
18.93
19.00
705,280
-0.70(-3.55%)
Oct 23, 2007
20.03
20.41
19.41
19.70
435,868
-0.09(-0.45%)
Oct 22, 2007
19.37
19.89
19.13
19.79
1,011,100
+0.53(+2.75%)
Oct 19, 2007
20.01
20.01
19.23
19.26
621,599
-0.74(-3.70%)
Oct 18, 2007
20.20
20.61
19.90
20.00
456,606
-0.30(-1.48%)
Oct 17, 2007
21.22
21.25
20.13
20.30
714,611
-0.74(-3.52%)
Oct 16, 2007
21.36
21.55
21.04
21.04
604,143
-0.40(-1.87%)
Oct 15, 2007
22.31
22.65
21.38
21.44
594,474
-0.90(-4.03%)
Oct 12, 2007
22.17
22.73
22.13
22.34
757,678
+0.27(+1.22%)
Oct 11, 2007
22.87
22.92
21.96
22.07
608,118
-0.62(-2.73%)
Oct 10, 2007
22.95
23.35
22.50
22.69
693,360
-0.27(-1.18%)
Oct 09, 2007
23.41
23.60
22.80
22.96
492,832
-0.43(-1.84%)
Oct 08, 2007
23.55
23.75
23.13
23.39
387,862
-0.32(-1.35%)
Oct 05, 2007
23.78
24.04
23.56
23.71
577,591
+0.16(+0.68%)
Oct 04, 2007
23.48
23.71
23.29
23.55
373,835
+0.15(+0.64%)
Oct 03, 2007
23.60
23.74
23.21
23.40
457,175
-0.26(-1.10%)
Oct 02, 2007
23.88
23.92
23.50
23.66
537,819
-0.24(-1.00%)
Oct 01, 2007
23.80
24.00
23.79
23.90
474,690
+0.11(+0.46%)
Sep 28, 2007
24.42
24.42
23.64
23.79
654,039
-0.66(-2.70%)
Sep 27, 2007
24.05
24.48
23.76
24.45
396,406
+0.46(+1.92%)
Sep 26, 2007
23.24
24.33
23.24
23.99
836,865
+0.81(+3.49%)
Sep 25, 2007
22.79
23.22
22.52
23.18
251,428
+0.28(+1.22%)
Sep 24, 2007
23.25
23.52
22.75
22.90
696,406
-0.34(-1.46%)
Sep 21, 2007
23.09
23.46
22.73
23.24
883,937
+0.37(+1.62%)
Sep 20, 2007
23.40
23.40
22.63
22.87
265,687
-0.54(-2.31%)
Sep 19, 2007
23.30
24.00
23.30
23.41
635,620
+0.27(+1.17%)
Sep 18, 2007
22.32
23.49
22.05
23.14
701,096
+0.86(+3.86%)
Sep 17, 2007
22.40
22.50
22.10
22.28
681,477
-0.18(-0.80%)
Sep 14, 2007
22.08
22.49
21.92
22.46
762,104
+0.24(+1.08%)
Sep 13, 2007
22.04
22.25
21.79
22.22
507,279
+0.31(+1.41%)
Sep 12, 2007
22.11
22.25
21.87
21.91
446,583
-0.24(-1.08%)
Sep 11, 2007
22.14
22.25
21.92
22.15
652,339
+0.08(+0.36%)
Sep 10, 2007
22.35
22.58
21.57
22.07
676,752
-0.18(-0.81%)
Sep 07, 2007
22.88
23.24
21.65
22.25
1,986,373
-0.35(-1.55%)
Sep 06, 2007
22.73
22.81
22.28
22.60
688,109
-0.15(-0.66%)
Sep 05, 2007
21.75
22.81
21.69
22.75
1,738,790
+0.94(+4.31%)
Sep 04, 2007
20.80
22.19
20.59
21.81
944,938
+1.08(+5.21%)
Aug 31, 2007
20.35
20.79
20.24
20.73
443,255
+0.71(+3.55%)
Aug 30, 2007
20.40
20.44
19.95
20.02
666,009
-0.44(-2.15%)
Aug 29, 2007
20.47
20.53
20.01
20.46
758,661
+0.07(+0.34%)
Aug 28, 2007
21.11
22.07
20.28
20.39
1,535,837
-0.50(-2.39%)
Aug 27, 2007
19.77
21.30
19.65
20.89
1,416,285
+1.01(+5.08%)
Aug 24, 2007
19.50
19.98
19.36
19.88
746,452
+0.36(+1.84%)
Aug 23, 2007
20.24
20.24
19.40
19.52
1,029,020
-0.61(-3.03%)
Aug 22, 2007
20.15
20.34
19.89
20.13
403,496
+0.21(+1.05%)
Aug 21, 2007
20.33
20.37
19.78
19.92
396,042
-0.33(-1.63%)
Aug 20, 2007
20.07
20.47
19.89
20.25
432,679
+0.31(+1.55%)
Aug 17, 2007
20.55
21.05
19.34
19.94
1,415,475
+0.20(+1.01%)
Aug 16, 2007
19.59
19.97
19.23
19.74
1,562,320
+0.16(+0.82%)
Aug 15, 2007
19.99
20.28
19.51
19.58
859,083
-0.44(-2.20%)
Aug 14, 2007
20.48
20.50
19.50
20.02
1,990,653
-0.38(-1.86%)
Aug 13, 2007
21.84
21.84
20.31
20.40
1,535,103
-1.11(-5.16%)
Aug 10, 2007
22.40
22.66
20.70
21.51
3,315,996
-0.90(-4.02%)
Aug 09, 2007
21.75
23.73
21.22
22.41
2,584,002
+0.39(+1.77%)
Aug 08, 2007
20.94
22.98
20.87
22.02
2,084,670
+1.31(+6.33%)
Aug 07, 2007
19.21
21.18
18.96
20.71
2,230,467
+1.15(+5.88%)
Aug 06, 2007
19.72
19.83
18.41
19.56
1,984,793
-0.14(-0.71%)
Aug 03, 2007
19.59
20.12
19.57
19.70
1,038,894
-0.21(-1.05%)
Aug 02, 2007
19.58
19.95
19.19
19.91
920,230
+0.47(+2.42%)
Aug 01, 2007
19.70
20.01
18.97
19.44
1,154,242
-0.34(-1.72%)
Jul 31, 2007
20.55
20.83
19.76
19.78
856,448
-0.60(-2.94%)
Jul 30, 2007
20.58
20.86
20.20
20.38
1,646,954
-0.17(-0.83%)
Jul 27, 2007
20.77
21.00
20.47
20.55
850,574
-0.38(-1.82%)
Jul 26, 2007
20.89
21.16
20.11
20.93
1,490,103
-0.27(-1.27%)
Jul 25, 2007
21.77
21.79
20.80
21.20
1,703,879
-0.41(-1.90%)
Jul 24, 2007
22.71
22.78
21.34
21.61
1,446,635
-1.21(-5.30%)
Jul 23, 2007
23.33
23.35
22.79
22.82
399,562
-0.33(-1.43%)
Jul 20, 2007
23.38
23.48
22.75
23.15
1,070,946
-0.28(-1.20%)
Jul 19, 2007
23.39
23.83
23.30
23.43
783,450
+0.11(+0.47%)
Jul 18, 2007
22.18
23.58
21.86
23.32
1,755,206
+0.93(+4.15%)
Jul 17, 2007
22.06
22.45
21.81
22.39
551,628
+0.36(+1.63%)
Jul 16, 2007
22.04
22.30
21.86
22.03
464,343
-0.15(-0.68%)
Jul 13, 2007
22.22
22.37
21.94
22.18
453,004
-0.07(-0.31%)
Jul 12, 2007
22.22
22.35
22.04
22.25
283,333
+0.20(+0.91%)
Jul 11, 2007
21.88
22.18
21.84
22.05
439,801
+0.18(+0.82%)
Jul 10, 2007
21.99
22.07
21.59
21.87
1,205,475
-0.21(-0.95%)
Jul 09, 2007
22.08
22.45
21.99
22.08
401,848
-0.14(-0.63%)
Jul 06, 2007
22.14
22.40
22.06
22.22
435,630
+0.12(+0.54%)
Jul 05, 2007
22.60
22.60
21.95
22.10
653,916
-0.40(-1.78%)
Jul 03, 2007
22.58
22.60
22.38
22.50
163,202
+0.06(+0.27%)
Jul 02, 2007
22.29
22.74
22.29
22.44
738,379
+0.22(+0.99%)
Jun 29, 2007
22.46
22.69
22.11
22.22
533,854
-0.22(-0.98%)
Jun 28, 2007
22.58
22.78
22.35
22.44
1,054,837
-0.08(-0.36%)
Jun 27, 2007
22.22
22.56
22.02
22.52
760,978
+0.27(+1.21%)
Jun 26, 2007
22.29
22.49
22.15
22.25
855,501
+0.14(+0.63%)
Jun 25, 2007
22.35
22.50
22.03
22.11
548,633
-0.30(-1.34%)
Jun 22, 2007
22.49
22.51
21.93
22.41
1,145,049
-0.06(-0.27%)
Jun 21, 2007
22.41
22.50
22.18
22.47
816,555
+0.01(+0.04%)
Jun 20, 2007
22.20
22.61
22.19
22.46
1,485,500
+0.11(+0.49%)
Jun 19, 2007
22.33
22.42
22.03
22.35
1,156,400
-0.07(-0.31%)
Jun 18, 2007
22.56
22.58
22.24
22.42
614,400
-0.13(-0.58%)
Jun 15, 2007
21.49
22.88
21.37
22.55
3,025,900
+1.35(+6.37%)
Jun 14, 2007
21.59
22.05
21.11
21.20
2,345,800
-1.03(-4.63%)
Jun 13, 2007
21.96
22.28
21.76
22.23
606,400
+0.36(+1.65%)
Jun 12, 2007
21.95
22.16
21.69
21.87
535,800
-0.18(-0.82%)
Jun 11, 2007
22.10
22.28
21.91
22.05
388,879
-0.07(-0.32%)
Jun 08, 2007
21.91
22.40
21.91
22.12
417,250
+0.15(+0.68%)
Jun 07, 2007
22.28
22.42
21.72
21.97
1,317,740
-0.38(-1.70%)
Jun 06, 2007
22.88
22.90
22.25
22.35
656,108
-0.55(-2.40%)
Jun 05, 2007
22.79
22.99
22.73
22.90
485,184
+0.09(+0.39%)
Jun 04, 2007
22.79
23.37
22.62
22.81
1,035,011
-0.02(-0.09%)
Jun 01, 2007
22.38
22.86
22.24
22.83
1,073,873
+0.58(+2.61%)
May 31, 2007
21.85
22.32
21.80
22.25
910,615
+0.40(+1.83%)
May 30, 2007
21.38
21.92
21.29
21.85
457,934
+0.41(+1.91%)
May 29, 2007
21.51
21.70
21.31
21.44
1,037,105
-0.03(-0.14%)
May 25, 2007
21.83
21.89
21.30
21.47
818,959
-0.29(-1.33%)
May 24, 2007
21.26
21.77
21.15
21.76
2,469,558
+0.56(+2.64%)
May 23, 2007
21.00
21.47
20.91
21.20
1,353,244
+0.25(+1.19%)
May 22, 2007
20.44
21.05
20.43
20.95
1,287,752
+0.53(+2.60%)
May 21, 2007
20.38
20.63
20.32
20.42
5,210,395
+0.05(+0.25%)
May 18, 2007
20.25
20.75
19.94
20.37
2,254,866
+1.06(+5.49%)
May 17, 2007
18.97
19.39
18.88
19.31
1,104,199
+0.33(+1.74%)
May 16, 2007
19.40
19.59
18.84
18.98
889,881
-0.33(-1.71%)
May 15, 2007
19.79
19.94
19.30
19.31
433,339
-0.42(-2.13%)
May 14, 2007
20.23
20.38
19.68
19.73
484,230
-0.55(-2.71%)
May 11, 2007
20.32
20.54
19.97
20.28
320,688
+0.09(+0.45%)
May 10, 2007
20.32
20.48
20.08
20.19
504,434
-0.32(-1.56%)
May 09, 2007
20.44
20.70
20.29
20.51
870,755
+0.02(+0.10%)
May 08, 2007
20.46
20.50
19.98
20.49
653,522
+0.04(+0.20%)
May 07, 2007
20.02
20.49
20.00
20.45
720,845
+0.37(+1.84%)
May 04, 2007
19.85
20.09
19.84
20.08
485,381
+0.31(+1.57%)
May 03, 2007
19.96
20.13
19.70
19.77
982,245
-0.28(-1.40%)
May 02, 2007
19.43
20.37
19.43
20.05
855,452
+0.42(+2.15%)
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
.