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
John B Sanfilippo
(NQ:
JBSS
)
98.54
+0.36 (+0.37%)
Streaming Delayed Price
Updated: 10:27 AM EDT, Jun 6, 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, 2010
8.841
8.858
8.330
8.347
105,184
-0.42(-4.75%)
Apr 29, 2010
8.608
8.858
8.497
8.763
68,072
+0.19(+2.27%)
Apr 28, 2010
8.558
8.752
8.474
8.569
55,141
-0.02(-0.19%)
Apr 27, 2010
8.552
8.608
8.469
8.586
40,973
-0.02(-0.26%)
Apr 26, 2010
8.558
8.619
8.519
8.608
42,781
+0.00(+0.00%)
Apr 23, 2010
8.552
8.708
8.541
8.608
34,982
-0.05(-0.58%)
Apr 22, 2010
8.658
8.758
8.508
8.658
34,962
-0.08(-0.95%)
Apr 21, 2010
8.691
8.763
8.474
8.741
42,028
+0.03(+0.38%)
Apr 20, 2010
8.685
8.758
8.624
8.708
19,377
-0.10(-1.13%)
Apr 19, 2010
8.674
8.819
8.652
8.808
24,739
-0.02(-0.25%)
Apr 16, 2010
8.763
8.830
8.697
8.830
23,623
+0.00(+0.00%)
Apr 15, 2010
8.752
8.880
8.669
8.830
28,759
+0.08(+0.95%)
Apr 14, 2010
8.802
8.802
8.680
8.747
11,659
+0.01(+0.06%)
Apr 13, 2010
8.702
8.752
8.619
8.741
23,392
+0.02(+0.19%)
Apr 12, 2010
8.813
8.813
8.608
8.724
18,810
+0.01(+0.06%)
Apr 09, 2010
8.641
8.819
8.602
8.719
27,219
-0.03(-0.32%)
Apr 08, 2010
8.769
8.885
8.613
8.747
43,220
+0.02(+0.25%)
Apr 07, 2010
8.474
8.724
8.469
8.724
53,471
+0.05(+0.58%)
Apr 06, 2010
8.602
8.741
8.591
8.674
37,805
-0.03(-0.32%)
Apr 05, 2010
8.747
8.747
8.469
8.702
107,901
-0.05(-0.57%)
Apr 01, 2010
8.524
8.752
8.752
8.752
152,519
+0.52(+6.34%)
Mar 31, 2010
8.330
8.397
8.152
8.230
68,851
-0.16(-1.85%)
Mar 30, 2010
8.502
8.524
8.347
8.386
89,486
-0.12(-1.44%)
Mar 29, 2010
8.563
8.636
8.358
8.508
33,813
-0.03(-0.39%)
Mar 26, 2010
8.558
8.702
8.458
8.541
15,419
-0.07(-0.77%)
Mar 25, 2010
8.569
8.719
8.547
8.608
24,484
-0.11(-1.27%)
Mar 24, 2010
8.685
8.719
8.374
8.719
26,659
-0.02(-0.19%)
Mar 23, 2010
8.652
8.747
8.652
8.735
20,230
+0.03(+0.38%)
Mar 22, 2010
8.730
8.741
8.591
8.702
11,735
+0.08(+0.97%)
Mar 19, 2010
8.880
9.013
8.363
8.619
106,313
-0.27(-3.00%)
Mar 18, 2010
9.041
9.130
8.885
8.885
26,902
-0.12(-1.36%)
Mar 17, 2010
9.151
9.180
8.991
9.008
27,183
-0.15(-1.64%)
Mar 16, 2010
9.080
9.158
9.080
9.158
11,556
+0.05(+0.55%)
Mar 15, 2010
9.108
9.130
8.919
9.108
29,371
-0.05(-0.55%)
Mar 12, 2010
9.163
9.163
8.946
9.158
24,084
-0.01(-0.06%)
Mar 11, 2010
9.158
9.191
9.141
9.163
15,320
-0.02(-0.18%)
Mar 10, 2010
9.163
9.363
9.080
9.180
14,272
+0.08(+0.85%)
Mar 09, 2010
9.130
9.163
8.945
9.102
33,178
-0.08(-0.91%)
Mar 08, 2010
8.985
9.257
8.969
9.185
46,377
+0.16(+1.78%)
Mar 05, 2010
8.969
9.052
8.958
9.024
122,516
+0.03(+0.31%)
Mar 04, 2010
8.802
8.996
8.785
8.996
16,060
+0.13(+1.50%)
Mar 03, 2010
8.885
8.908
8.742
8.863
26,555
-0.09(-0.99%)
Mar 02, 2010
8.785
8.974
8.780
8.952
27,478
+0.13(+1.51%)
Mar 01, 2010
8.774
8.891
8.591
8.819
36,775
+0.03(+0.38%)
Feb 26, 2010
8.619
8.891
8.336
8.785
106,760
+0.08(+0.89%)
Feb 25, 2010
8.691
8.773
8.641
8.708
13,788
-0.02(-0.27%)
Feb 24, 2010
8.891
8.891
8.719
8.731
6,968
-0.16(-1.80%)
Feb 23, 2010
8.691
8.891
8.691
8.891
28,089
+0.13(+1.46%)
Feb 22, 2010
8.824
8.880
8.702
8.763
11,495
-0.12(-1.37%)
Feb 19, 2010
8.930
8.969
8.763
8.885
8,166
-0.01(-0.06%)
Feb 18, 2010
8.996
8.996
8.785
8.891
3,959
+0.04(+0.50%)
Feb 17, 2010
9.019
9.019
8.658
8.847
32,212
-0.04(-0.50%)
Feb 16, 2010
8.519
9.269
8.330
8.891
91,103
+0.36(+4.16%)
Feb 12, 2010
8.358
8.536
8.536
8.536
55,821
+0.13(+1.59%)
Feb 11, 2010
8.447
8.524
8.180
8.402
28,515
+0.01(+0.13%)
Feb 10, 2010
8.608
8.608
8.025
8.391
100,610
-0.18(-2.14%)
Feb 09, 2010
8.386
8.574
8.302
8.574
32,695
+0.04(+0.46%)
Feb 08, 2010
8.658
8.658
8.536
8.536
26,412
-0.01(-0.13%)
Feb 05, 2010
8.530
8.674
8.530
8.547
19,845
+0.01(+0.07%)
Feb 04, 2010
8.658
8.774
8.541
8.541
45,664
-0.26(-2.90%)
Feb 03, 2010
8.758
8.830
8.514
8.797
29,466
+0.05(+0.56%)
Feb 02, 2010
8.885
8.885
8.713
8.747
27,453
-0.10(-1.12%)
Feb 01, 2010
8.541
8.847
8.386
8.847
82,904
+0.38(+4.46%)
Jan 29, 2010
9.580
9.580
8.175
8.469
160,262
-1.22(-12.56%)
Jan 28, 2010
9.346
9.718
9.146
9.685
219,046
+0.86(+9.69%)
Jan 27, 2010
8.858
8.874
8.719
8.830
32,450
-0.06(-0.62%)
Jan 26, 2010
8.747
8.886
8.747
8.885
21,745
+0.00(+0.00%)
Jan 25, 2010
8.663
8.885
8.663
8.885
42,521
+0.21(+2.37%)
Jan 22, 2010
8.747
8.802
8.619
8.680
63,532
-0.16(-1.78%)
Jan 21, 2010
8.791
8.869
8.674
8.837
24,669
-0.04(-0.42%)
Jan 20, 2010
8.624
8.874
8.624
8.874
31,777
+0.11(+1.27%)
Jan 19, 2010
8.663
8.885
8.541
8.763
68,815
+0.00(+0.00%)
Jan 15, 2010
8.608
8.763
8.763
8.763
48,619
+0.08(+0.90%)
Jan 14, 2010
8.552
8.785
8.552
8.685
32,353
+0.18(+2.09%)
Jan 13, 2010
8.624
8.802
8.297
8.508
131,159
-0.17(-1.92%)
Jan 12, 2010
8.352
8.680
8.313
8.674
84,035
+0.37(+4.48%)
Jan 11, 2010
8.163
8.424
8.025
8.302
42,370
+0.06(+0.74%)
Jan 08, 2010
8.230
8.302
7.983
8.241
47,099
-0.06(-0.74%)
Jan 07, 2010
8.391
8.436
8.141
8.302
59,201
-0.09(-1.12%)
Jan 06, 2010
8.885
8.885
8.241
8.397
159,747
-0.35(-4.00%)
Jan 05, 2010
8.702
8.841
8.691
8.747
143,716
-0.01(-0.06%)
Jan 04, 2010
8.613
8.841
8.602
8.752
83,093
+0.09(+1.03%)
Dec 31, 2009
8.608
8.663
8.663
8.663
26,290
+0.07(+0.84%)
Dec 30, 2009
8.658
8.669
8.480
8.591
26,142
-0.09(-1.09%)
Dec 29, 2009
8.341
8.691
8.312
8.685
28,128
+0.29(+3.44%)
Dec 28, 2009
8.297
8.408
7.941
8.397
64,366
-0.10(-1.18%)
Dec 24, 2009
8.341
8.497
8.341
8.497
13,874
+0.16(+1.93%)
Dec 23, 2009
8.411
8.474
8.336
8.336
12,432
-0.08(-0.92%)
Dec 22, 2009
8.508
8.880
8.319
8.413
65,624
-0.01(-0.07%)
Dec 21, 2009
8.386
8.502
8.158
8.419
40,231
-0.05(-0.59%)
Dec 18, 2009
8.191
8.552
8.125
8.469
66,953
+0.24(+2.97%)
Dec 17, 2009
8.641
8.824
8.152
8.225
81,487
-0.43(-5.00%)
Dec 16, 2009
8.819
8.919
8.502
8.658
46,580
-0.01(-0.06%)
Dec 15, 2009
8.880
9.158
8.636
8.663
83,345
-0.34(-3.82%)
Dec 14, 2009
8.758
9.024
8.381
9.008
118,392
+0.34(+3.91%)
Dec 11, 2009
8.969
9.152
8.442
8.669
111,933
-0.27(-3.04%)
Dec 10, 2009
9.285
9.346
8.924
8.941
84,595
-0.29(-3.13%)
Dec 09, 2009
9.391
9.391
9.196
9.230
33,127
-0.13(-1.42%)
Dec 08, 2009
9.302
9.391
9.013
9.363
57,546
+0.10(+1.08%)
Dec 07, 2009
9.441
9.441
9.074
9.263
109,479
+0.08(+0.85%)
Dec 04, 2009
9.524
9.663
9.158
9.185
84,739
-0.26(-2.71%)
Dec 03, 2009
9.730
9.816
9.363
9.441
88,097
-0.17(-1.73%)
Dec 02, 2009
9.108
9.713
9.108
9.607
142,682
+0.54(+6.00%)
Dec 01, 2009
8.802
9.135
8.757
9.063
86,486
+0.34(+3.88%)
Nov 30, 2009
8.608
8.735
8.524
8.724
98,527
+0.17(+1.95%)
Nov 27, 2009
8.652
8.802
8.374
8.558
40,921
-0.23(-2.65%)
Nov 25, 2009
8.597
8.797
8.282
8.791
82,884
+0.25(+2.93%)
Nov 24, 2009
8.697
8.813
8.502
8.541
63,392
-0.07(-0.77%)
Nov 23, 2009
7.758
8.774
7.758
8.608
226,620
+0.87(+11.27%)
Nov 20, 2009
7.664
7.747
7.658
7.736
256,305
+0.08(+1.09%)
Nov 19, 2009
7.664
7.669
7.537
7.653
77,462
-0.01(-0.14%)
Nov 18, 2009
7.664
7.683
7.636
7.664
122,826
+0.00(+0.00%)
Nov 17, 2009
7.664
7.741
7.608
7.664
470,672
+0.00(+0.00%)
Nov 16, 2009
7.664
7.686
7.619
7.664
47,751
+0.00(+0.00%)
Nov 13, 2009
7.664
7.719
7.530
7.664
74,561
+0.06(+0.73%)
Nov 12, 2009
7.641
7.680
7.591
7.608
26,274
+0.07(+0.96%)
Nov 11, 2009
7.630
7.675
7.358
7.536
31,497
-0.06(-0.80%)
Nov 10, 2009
7.725
7.725
7.586
7.597
52,123
-0.04(-0.51%)
Nov 09, 2009
7.719
7.741
7.436
7.636
62,068
+0.07(+0.88%)
Nov 06, 2009
7.580
7.686
7.303
7.569
34,112
-0.02(-0.22%)
Nov 05, 2009
7.630
7.691
7.580
7.586
29,994
-0.09(-1.16%)
Nov 04, 2009
7.586
7.691
7.575
7.675
36,008
+0.07(+0.95%)
Nov 03, 2009
7.580
7.775
7.564
7.603
110,586
-0.01(-0.07%)
Nov 02, 2009
7.664
7.741
7.575
7.608
43,960
-0.01(-0.15%)
Oct 30, 2009
7.594
7.675
7.594
7.619
29,500
+0.07(+0.88%)
Oct 29, 2009
7.725
7.758
7.553
7.553
26,614
-0.11(-1.38%)
Oct 28, 2009
7.603
7.797
7.353
7.658
50,954
-0.04(-0.51%)
Oct 27, 2009
7.636
7.725
7.608
7.697
22,206
+0.05(+0.65%)
Oct 26, 2009
7.664
7.886
7.647
7.647
93,440
-0.09(-1.22%)
Oct 23, 2009
7.769
7.786
7.108
7.741
105,807
+0.66(+9.33%)
Oct 22, 2009
7.103
7.114
7.058
7.081
35,367
+0.01(+0.08%)
Oct 21, 2009
7.119
7.208
7.014
7.075
26,700
-0.01(-0.08%)
Oct 20, 2009
7.031
7.144
6.897
7.081
28,712
+0.11(+1.51%)
Oct 19, 2009
6.936
7.086
6.889
6.975
19,741
+0.13(+1.95%)
Oct 16, 2009
7.058
7.075
6.708
6.842
67,006
-0.24(-3.37%)
Oct 15, 2009
7.119
7.186
6.786
7.081
17,313
+0.05(+0.71%)
Oct 14, 2009
7.008
7.086
6.931
7.031
17,142
-0.03(-0.39%)
Oct 13, 2009
7.092
7.214
6.969
7.058
17,965
-0.08(-1.09%)
Oct 12, 2009
6.936
7.175
6.736
7.136
67,438
+0.07(+1.02%)
Oct 09, 2009
7.053
7.178
6.914
7.064
20,639
+0.01(+0.08%)
Oct 08, 2009
6.492
7.058
6.414
7.058
71,466
+0.33(+4.87%)
Oct 07, 2009
6.625
6.892
6.575
6.731
38,610
+0.21(+3.15%)
Oct 06, 2009
6.636
6.664
6.442
6.525
9,992
-0.06(-0.93%)
Oct 05, 2009
6.653
6.659
6.553
6.586
22,719
-0.02(-0.34%)
Oct 02, 2009
6.453
6.642
6.298
6.609
42,138
+0.19(+2.94%)
Oct 01, 2009
6.531
6.664
6.042
6.420
52,577
-0.03(-0.52%)
Sep 30, 2009
6.647
6.647
6.420
6.453
33,842
-0.17(-2.52%)
Sep 29, 2009
6.509
6.664
6.442
6.620
22,197
+0.18(+2.87%)
Sep 28, 2009
6.364
6.525
6.164
6.435
26,866
+0.17(+2.64%)
Sep 25, 2009
6.414
6.509
6.270
6.270
38,047
-0.09(-1.40%)
Sep 24, 2009
6.381
6.520
6.309
6.359
17,189
+0.11(+1.69%)
Sep 23, 2009
6.264
6.525
6.253
6.253
23,061
-0.14(-2.17%)
Sep 22, 2009
6.353
6.436
6.259
6.392
50,299
+0.08(+1.32%)
Sep 21, 2009
6.464
6.464
6.248
6.309
50,430
+0.03(+0.44%)
Sep 18, 2009
6.492
6.492
6.281
6.281
34,193
-0.21(-3.17%)
Sep 17, 2009
6.731
6.731
6.286
6.486
97,645
-0.06(-0.93%)
Sep 16, 2009
6.497
6.636
6.386
6.547
70,722
-0.09(-1.42%)
Sep 15, 2009
6.592
6.670
6.470
6.642
73,412
+0.17(+2.66%)
Sep 14, 2009
6.331
6.841
6.331
6.470
69,912
+0.12(+1.84%)
Sep 11, 2009
6.670
6.703
6.231
6.353
75,433
-0.32(-4.75%)
Sep 10, 2009
6.239
6.942
6.175
6.670
89,433
+0.44(+7.04%)
Sep 09, 2009
5.998
6.392
5.884
6.231
71,682
+0.24(+3.99%)
Sep 08, 2009
5.887
6.081
5.887
5.992
49,216
+0.17(+2.96%)
Sep 04, 2009
5.553
5.864
5.553
5.820
26,371
+0.27(+4.90%)
Sep 03, 2009
5.620
5.703
5.437
5.548
17,193
-0.13(-2.25%)
Sep 02, 2009
5.609
5.703
5.437
5.676
14,623
+0.23(+4.29%)
Sep 01, 2009
5.603
5.825
5.292
5.442
45,003
-0.25(-4.39%)
Aug 31, 2009
5.676
5.753
5.614
5.692
67,832
+0.02(+0.29%)
Aug 28, 2009
5.698
5.748
5.676
5.676
11,524
-0.04(-0.78%)
Aug 27, 2009
5.603
5.753
5.581
5.720
29,857
+0.02(+0.39%)
Aug 26, 2009
5.637
5.914
5.637
5.698
39,795
+0.13(+2.29%)
Aug 25, 2009
5.687
5.953
5.570
5.570
42,941
-0.15(-2.62%)
Aug 24, 2009
5.731
5.831
5.677
5.720
13,829
-0.04(-0.77%)
Aug 21, 2009
5.831
5.970
5.692
5.764
89,050
-0.06(-0.95%)
Aug 20, 2009
6.003
6.014
5.748
5.820
124,401
+0.23(+4.17%)
Aug 19, 2009
4.793
5.859
4.793
5.587
111,915
+0.38(+7.34%)
Aug 18, 2009
5.015
5.242
5.004
5.205
17,281
+0.27(+5.43%)
Aug 17, 2009
4.887
5.020
4.870
4.937
22,687
-0.01(-0.11%)
Aug 14, 2009
4.948
4.948
4.815
4.943
5,582
+0.05(+1.02%)
Aug 13, 2009
4.987
4.987
4.796
4.893
12,122
+0.03(+0.69%)
Aug 12, 2009
4.856
4.859
4.720
4.859
1,620
+0.14(+2.94%)
Aug 11, 2009
4.804
4.826
4.637
4.720
66,595
-0.07(-1.51%)
Aug 10, 2009
4.781
4.859
4.582
4.793
9,198
+0.07(+1.53%)
Aug 07, 2009
4.593
4.734
4.593
4.720
17,628
-0.04(-0.93%)
Aug 06, 2009
4.609
4.876
4.609
4.765
4,321
+0.09(+1.90%)
Aug 05, 2009
4.770
4.770
4.619
4.676
11,027
-0.14(-2.88%)
Aug 04, 2009
4.887
4.887
4.748
4.815
19,471
+0.03(+0.70%)
Aug 03, 2009
4.776
4.831
4.748
4.781
30,401
-0.05(-1.03%)
Jul 31, 2009
4.609
5.087
4.609
4.831
118,891
+0.07(+1.52%)
Jul 30, 2009
4.593
4.798
4.593
4.759
3,781
+0.14(+3.00%)
Jul 29, 2009
4.282
4.887
4.215
4.620
103,130
+0.16(+3.61%)
Jul 28, 2009
4.620
4.620
4.309
4.459
19,969
-0.16(-3.37%)
Jul 27, 2009
4.054
4.704
4.054
4.615
52,780
+0.36(+8.34%)
Jul 24, 2009
3.998
4.498
3.998
4.259
15,428
-0.01(-0.13%)
Jul 23, 2009
4.354
4.354
4.148
4.265
10,402
-0.09(-2.04%)
Jul 22, 2009
3.954
4.654
3.954
4.354
30,057
+0.32(+7.99%)
Jul 21, 2009
3.965
4.104
3.965
4.032
4,017
-0.07(-1.63%)
Jul 20, 2009
3.965
4.098
3.965
4.098
16,465
+0.04(+1.10%)
Jul 17, 2009
4.026
4.054
4.019
4.054
3,781
+0.07(+1.81%)
Jul 16, 2009
3.943
4.043
3.943
3.982
7,382
+0.00(+0.00%)
Jul 15, 2009
4.109
4.109
3.982
3.982
4,143
-0.04(-1.10%)
Jul 14, 2009
3.954
4.071
3.943
4.026
12,154
+0.08(+1.97%)
Jul 13, 2009
3.982
4.082
3.929
3.948
26,245
-0.07(-1.80%)
Jul 10, 2009
3.943
4.021
3.943
4.021
8,452
+0.02(+0.42%)
Jul 09, 2009
3.926
4.032
3.926
4.004
24,849
-0.03(-0.83%)
Jul 08, 2009
3.932
4.108
3.915
4.037
26,821
+0.06(+1.54%)
Jul 07, 2009
4.026
4.048
3.976
3.976
6,014
-0.08(-1.92%)
Jul 06, 2009
4.182
4.182
4.026
4.054
4,047
-0.05(-1.22%)
Jul 02, 2009
4.026
4.109
4.026
4.104
720
+0.02(+0.41%)
Jul 01, 2009
4.004
4.220
4.004
4.087
5,041
+0.12(+2.94%)
Jun 30, 2009
4.232
4.309
3.960
3.971
26,022
-0.18(-4.41%)
Jun 29, 2009
4.071
4.287
4.021
4.154
4,381
+0.05(+1.22%)
Jun 26, 2009
3.904
4.104
3.904
4.104
22,937
+0.01(+0.27%)
Jun 25, 2009
4.015
4.098
3.971
4.093
12,244
+0.08(+1.94%)
Jun 24, 2009
3.887
4.109
3.887
4.015
6,662
+0.04(+0.98%)
Jun 23, 2009
3.887
3.976
3.887
3.976
6,122
+0.01(+0.14%)
Jun 22, 2009
3.926
3.982
3.887
3.971
18,369
+0.00(+0.00%)
Jun 19, 2009
4.026
4.048
3.926
3.971
7,382
-0.07(-1.65%)
Jun 18, 2009
3.887
4.209
3.868
4.037
13,887
+0.08(+1.96%)
Jun 17, 2009
3.898
3.960
3.515
3.960
66,573
-0.08(-2.06%)
Jun 16, 2009
3.954
4.142
3.915
4.043
46,418
+0.10(+2.54%)
Jun 15, 2009
3.998
4.132
3.943
3.943
40,353
-0.27(-6.33%)
Jun 12, 2009
4.193
4.315
3.948
4.209
40,771
+0.02(+0.40%)
Jun 11, 2009
4.121
4.193
4.037
4.193
10,186
+0.11(+2.72%)
Jun 10, 2009
4.043
4.284
4.032
4.082
20,063
+0.04(+1.10%)
Jun 09, 2009
3.898
4.093
3.882
4.037
36,752
+0.14(+3.71%)
Jun 08, 2009
3.916
3.960
3.882
3.893
14,720
-0.15(-3.71%)
Jun 05, 2009
3.993
4.132
3.943
4.043
7,159
+0.16(+4.00%)
Jun 04, 2009
3.954
4.076
3.721
3.887
19,665
-0.08(-2.10%)
Jun 03, 2009
3.887
4.014
3.887
3.971
6,664
-0.04(-1.11%)
Jun 02, 2009
4.071
4.071
3.887
4.015
4,051
+0.03(+0.84%)
Jun 01, 2009
4.165
4.165
3.754
3.982
45,637
+0.27(+7.17%)
May 29, 2009
4.221
4.221
3.715
3.715
35,142
-0.46(-11.04%)
May 28, 2009
3.582
4.343
3.582
4.176
114,305
+0.59(+16.59%)
May 27, 2009
3.443
3.593
3.443
3.582
6,938
+0.07(+2.06%)
May 26, 2009
3.460
3.615
3.338
3.510
153,972
+0.03(+0.96%)
May 22, 2009
3.332
3.476
3.332
3.476
14,131
+0.12(+3.64%)
May 21, 2009
3.177
3.354
3.177
3.354
15,846
+0.11(+3.42%)
May 20, 2009
3.193
3.332
3.193
3.243
47,311
+0.03(+1.04%)
May 19, 2009
3.193
3.215
3.182
3.210
2,895
+0.02(+0.52%)
May 18, 2009
3.165
3.221
3.165
3.193
5,146
-0.06(-1.91%)
May 15, 2009
3.243
3.316
3.188
3.255
15,282
+0.06(+1.95%)
May 14, 2009
3.193
3.199
3.165
3.193
19,787
+0.00(+0.00%)
May 13, 2009
3.193
3.276
3.193
3.193
11,164
-0.08(-2.54%)
May 12, 2009
3.193
3.426
3.193
3.276
8,276
+0.05(+1.55%)
May 11, 2009
3.204
3.399
3.177
3.227
39,527
-0.12(-3.65%)
May 08, 2009
3.265
3.352
3.199
3.349
39,053
+0.16(+5.05%)
May 07, 2009
3.210
3.215
3.188
3.188
20,708
-0.03(-0.86%)
May 06, 2009
3.227
3.288
3.165
3.215
20,528
-0.01(-0.17%)
May 05, 2009
3.276
3.276
3.221
3.221
3,241
-0.06(-1.69%)
May 04, 2009
3.243
3.326
3.182
3.276
13,602
+0.00(+0.00%)
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
.