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
Great Lakes Drg Dock
(NQ:
GLDD
)
9.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2008
5.660
5.810
5.594
5.613
324,735
-0.04(-0.66%)
Apr 29, 2008
5.791
5.857
5.650
5.650
123,090
-0.12(-2.11%)
Apr 28, 2008
5.594
5.857
5.594
5.772
277,049
+0.21(+3.71%)
Apr 25, 2008
5.416
5.594
5.397
5.566
60,935
+0.14(+2.60%)
Apr 24, 2008
5.538
5.538
5.331
5.425
82,361
-0.08(-1.53%)
Apr 23, 2008
5.481
5.528
5.397
5.509
60,602
+0.07(+1.21%)
Apr 22, 2008
5.472
5.528
5.303
5.444
116,191
-0.05(-0.85%)
Apr 21, 2008
5.481
5.538
5.472
5.491
66,634
+0.01(+0.17%)
Apr 18, 2008
5.772
5.800
5.453
5.481
244,503
-0.19(-3.31%)
Apr 17, 2008
5.444
5.697
5.397
5.669
140,223
+0.20(+3.60%)
Apr 16, 2008
5.312
5.481
5.172
5.472
247,626
+0.23(+4.29%)
Apr 15, 2008
5.219
5.289
5.125
5.247
151,371
+0.07(+1.27%)
Apr 14, 2008
5.059
5.200
4.956
5.181
152,523
+0.14(+2.79%)
Apr 11, 2008
5.219
5.434
5.040
5.040
172,448
-0.18(-3.42%)
Apr 10, 2008
4.862
5.284
4.862
5.219
1,177,932
+0.34(+6.92%)
Apr 09, 2008
4.928
5.012
4.881
4.881
183,527
-0.06(-1.14%)
Apr 08, 2008
5.153
5.190
4.918
4.937
142,733
-0.24(-4.71%)
Apr 07, 2008
5.181
5.294
5.143
5.181
59,635
+0.00(+0.00%)
Apr 04, 2008
4.974
5.209
4.796
5.181
472,392
+0.18(+3.56%)
Apr 03, 2008
4.852
5.054
4.851
5.003
188,840
+0.13(+2.70%)
Apr 02, 2008
5.003
5.050
4.740
4.871
1,033,307
-0.15(-2.99%)
Apr 01, 2008
4.918
5.106
4.899
5.021
302,237
+0.17(+3.48%)
Mar 31, 2008
4.777
4.946
4.684
4.852
341,830
+0.09(+1.97%)
Mar 28, 2008
4.843
4.871
4.749
4.759
215,318
-0.06(-1.17%)
Mar 27, 2008
4.787
4.881
4.749
4.815
444,457
+0.06(+1.18%)
Mar 26, 2008
4.759
4.918
4.693
4.759
706,969
-0.04(-0.78%)
Mar 25, 2008
4.787
4.909
4.702
4.796
1,020,825
-0.03(-0.58%)
Mar 24, 2008
4.824
4.946
4.759
4.824
281,973
-0.01(-0.19%)
Mar 21, 2008
4.834
4.974
4.777
4.834
610,925
+0.00(+0.00%)
Mar 20, 2008
4.834
4.974
4.777
4.834
610,925
+0.00(+0.00%)
Mar 19, 2008
5.050
5.209
4.834
4.834
78,824
-0.17(-3.38%)
Mar 18, 2008
5.021
5.059
4.881
5.003
220,296
+0.04(+0.76%)
Mar 17, 2008
5.021
5.200
4.965
4.965
73,975
-0.18(-3.47%)
Mar 14, 2008
5.162
5.294
5.031
5.143
206,580
-0.06(-1.08%)
Mar 13, 2008
5.247
5.397
5.143
5.200
144,748
-0.10(-1.95%)
Mar 12, 2008
5.247
5.397
5.209
5.303
253,221
+0.05(+0.89%)
Mar 11, 2008
5.416
5.434
5.162
5.256
205,730
-0.07(-1.23%)
Mar 10, 2008
5.453
5.641
5.303
5.322
162,760
-0.13(-2.41%)
Mar 07, 2008
5.491
5.782
5.416
5.453
108,259
-0.08(-1.53%)
Mar 06, 2008
5.725
5.810
5.538
5.538
98,378
-0.22(-3.75%)
Mar 05, 2008
5.735
5.894
5.697
5.753
171,721
+0.02(+0.33%)
Mar 04, 2008
5.876
6.335
5.697
5.735
176,976
-0.19(-3.17%)
Mar 03, 2008
5.707
6.035
5.707
5.922
137,959
+0.19(+3.27%)
Feb 29, 2008
5.678
6.091
5.678
5.735
182,418
+0.00(+0.00%)
Feb 28, 2008
6.073
6.138
5.678
5.735
265,886
-0.38(-6.14%)
Feb 27, 2008
6.448
6.523
6.101
6.110
124,224
-0.42(-6.47%)
Feb 26, 2008
6.570
6.945
6.439
6.533
183,748
+0.18(+2.81%)
Feb 25, 2008
6.166
6.373
6.166
6.354
50,717
+0.08(+1.35%)
Feb 22, 2008
6.110
6.307
6.110
6.270
88,727
+0.12(+1.98%)
Feb 21, 2008
6.063
6.288
6.063
6.148
69,190
+0.09(+1.55%)
Feb 20, 2008
6.251
6.251
5.969
6.054
84,009
-0.23(-3.59%)
Feb 19, 2008
6.148
6.410
6.101
6.279
68,869
+0.20(+3.24%)
Feb 18, 2008
6.157
6.213
5.913
6.082
88,024
+0.00(+0.00%)
Feb 15, 2008
6.157
6.213
5.913
6.082
88,024
-0.11(-1.82%)
Feb 14, 2008
6.251
6.260
6.148
6.195
132,355
-0.05(-0.75%)
Feb 13, 2008
5.932
6.307
5.932
6.242
194,525
+0.36(+6.06%)
Feb 12, 2008
5.829
5.932
5.800
5.885
105,110
+0.10(+1.79%)
Feb 11, 2008
5.547
5.810
5.509
5.782
109,488
+0.23(+4.05%)
Feb 08, 2008
5.481
5.660
5.481
5.556
122,674
+0.10(+1.89%)
Feb 07, 2008
5.631
5.631
5.397
5.453
227,839
-0.20(-3.49%)
Feb 06, 2008
5.866
5.960
5.594
5.650
165,086
-0.22(-3.68%)
Feb 05, 2008
5.782
5.894
5.660
5.866
159,114
-0.01(-0.16%)
Feb 04, 2008
6.373
6.429
5.735
5.876
246,765
-0.47(-7.40%)
Feb 01, 2008
5.998
6.345
5.819
6.345
423,086
+0.40(+6.79%)
Jan 31, 2008
5.660
5.988
5.594
5.941
347,552
+0.21(+3.60%)
Jan 30, 2008
5.969
6.354
5.697
5.735
893,488
-0.26(-4.38%)
Jan 29, 2008
6.129
6.157
5.922
5.998
303,477
-0.12(-1.99%)
Jan 28, 2008
6.288
6.288
5.899
6.120
216,427
-0.20(-3.12%)
Jan 25, 2008
6.382
6.579
6.279
6.317
201,627
+0.03(+0.45%)
Jan 24, 2008
6.373
6.842
6.260
6.288
111,459
-0.03(-0.45%)
Jan 23, 2008
6.082
6.335
5.782
6.317
257,925
+0.08(+1.20%)
Jan 22, 2008
6.617
6.636
6.138
6.242
149,830
-0.55(-8.15%)
Jan 21, 2008
6.861
7.105
6.673
6.795
82,298
+0.00(+0.00%)
Jan 18, 2008
6.861
7.105
6.673
6.795
82,298
-0.10(-1.50%)
Jan 17, 2008
7.321
7.340
6.899
6.899
78,842
-0.38(-5.16%)
Jan 16, 2008
7.049
7.387
6.964
7.274
229,531
+0.13(+1.84%)
Jan 15, 2008
7.274
7.368
7.030
7.143
130,042
-0.20(-2.69%)
Jan 14, 2008
7.387
7.396
7.124
7.340
100,769
-0.02(-0.26%)
Jan 11, 2008
7.236
7.480
7.086
7.358
325,698
+0.12(+1.69%)
Jan 10, 2008
6.786
7.312
6.730
7.236
349,499
+0.39(+5.76%)
Jan 09, 2008
6.889
6.908
6.645
6.842
233,910
-0.07(-0.95%)
Jan 08, 2008
7.180
7.227
6.889
6.908
289,635
-0.27(-3.79%)
Jan 07, 2008
7.330
7.678
7.152
7.180
76,627
-0.11(-1.54%)
Jan 04, 2008
7.574
7.574
7.265
7.293
146,788
-0.38(-4.90%)
Jan 03, 2008
8.044
8.119
7.537
7.668
124,319
-0.30(-3.77%)
Jan 02, 2008
8.156
8.241
7.912
7.969
182,451
-0.22(-2.64%)
Jan 01, 2008
8.269
8.438
7.847
8.184
96,073
+0.00(+0.00%)
Dec 31, 2007
8.269
8.438
7.847
8.184
96,073
-0.11(-1.36%)
Dec 28, 2007
8.119
8.485
7.837
8.297
154,357
+0.16(+1.96%)
Dec 27, 2007
8.447
8.447
8.072
8.137
65,663
-0.30(-3.56%)
Dec 26, 2007
8.382
8.691
8.250
8.438
212,948
-0.01(-0.11%)
Dec 24, 2007
8.579
8.710
8.391
8.447
78,695
-0.09(-1.10%)
Dec 21, 2007
8.719
8.738
8.081
8.541
406,435
-0.06(-0.66%)
Dec 20, 2007
8.504
8.607
8.447
8.597
83,042
+0.17(+2.00%)
Dec 19, 2007
8.485
8.691
8.428
8.428
119,442
-0.19(-2.18%)
Dec 18, 2007
8.785
8.992
8.466
8.616
51,219
-0.16(-1.82%)
Dec 17, 2007
8.597
9.095
8.504
8.776
249,553
+0.13(+1.52%)
Dec 14, 2007
8.898
8.917
8.644
8.644
91,925
-0.31(-3.46%)
Dec 13, 2007
8.794
8.963
8.513
8.954
59,864
+0.15(+1.71%)
Dec 12, 2007
8.870
9.020
8.719
8.804
110,369
+0.06(+0.64%)
Dec 11, 2007
9.161
9.189
8.701
8.748
115,642
-0.36(-3.92%)
Dec 10, 2007
8.917
9.104
8.823
9.104
130,503
+0.17(+1.89%)
Dec 07, 2007
8.729
9.189
8.663
8.935
252,421
+0.22(+2.48%)
Dec 06, 2007
8.588
8.719
8.588
8.719
96,612
+0.10(+1.20%)
Dec 05, 2007
8.353
8.616
8.353
8.616
104,293
+0.13(+1.55%)
Dec 04, 2007
8.579
8.579
8.363
8.485
100,818
-0.15(-1.74%)
Dec 03, 2007
8.156
8.710
8.109
8.635
672,149
+0.27(+3.25%)
Nov 30, 2007
8.504
8.569
8.203
8.363
616,895
-0.08(-0.89%)
Nov 29, 2007
8.382
8.513
8.241
8.438
194,245
+0.01(+0.11%)
Nov 28, 2007
7.969
8.466
7.940
8.428
206,485
+0.49(+6.15%)
Nov 27, 2007
7.790
7.940
7.696
7.940
70,362
+0.15(+1.93%)
Nov 26, 2007
8.034
8.091
7.734
7.790
74,996
-0.25(-3.09%)
Nov 23, 2007
8.062
8.137
7.865
8.039
66,648
-0.02(-0.29%)
Nov 21, 2007
7.940
8.072
7.865
8.062
48,537
-0.01(-0.12%)
Nov 20, 2007
7.922
8.072
7.631
8.072
109,936
+0.14(+1.78%)
Nov 19, 2007
7.696
7.959
7.518
7.931
105,121
+0.20(+2.55%)
Nov 16, 2007
8.128
8.231
7.668
7.734
142,347
-0.39(-4.85%)
Nov 15, 2007
7.950
8.297
7.950
8.128
431,957
+0.01(+0.12%)
Nov 14, 2007
7.922
8.269
7.884
8.119
137,613
+0.22(+2.73%)
Nov 13, 2007
7.725
7.969
7.725
7.903
86,501
+0.18(+2.31%)
Nov 12, 2007
7.959
7.978
7.659
7.725
228,907
-0.27(-3.40%)
Nov 09, 2007
7.847
8.062
7.847
7.997
121,822
+0.03(+0.35%)
Nov 08, 2007
8.015
8.344
7.818
7.969
231,165
-0.07(-0.82%)
Nov 07, 2007
8.137
8.203
7.912
8.034
495,075
-0.16(-1.95%)
Nov 06, 2007
8.400
8.494
7.678
8.194
174,324
-0.13(-1.58%)
Nov 05, 2007
8.447
8.504
8.072
8.325
90,017
-0.12(-1.44%)
Nov 02, 2007
8.250
8.541
7.847
8.447
171,383
+0.32(+3.93%)
Nov 01, 2007
8.344
8.344
7.884
8.128
106,486
-0.27(-3.24%)
Oct 31, 2007
8.428
8.485
8.241
8.400
43,360
-0.01(-0.11%)
Oct 30, 2007
8.457
8.560
8.335
8.410
251,214
-0.09(-1.10%)
Oct 29, 2007
8.428
8.522
8.400
8.504
52,480
+0.07(+0.78%)
Oct 26, 2007
8.419
8.447
8.306
8.438
46,078
+0.09(+1.12%)
Oct 25, 2007
8.353
8.447
8.222
8.344
80,933
+0.11(+1.37%)
Oct 24, 2007
8.457
8.457
8.053
8.231
113,361
-0.20(-2.34%)
Oct 23, 2007
8.222
8.466
8.222
8.428
82,535
+0.22(+2.63%)
Oct 22, 2007
8.147
8.260
7.847
8.213
150,653
+0.02(+0.23%)
Oct 19, 2007
8.410
8.447
8.119
8.194
140,870
-0.22(-2.57%)
Oct 18, 2007
8.541
8.541
8.213
8.410
141,191
-0.13(-1.54%)
Oct 17, 2007
8.447
8.541
8.372
8.541
108,981
+0.12(+1.45%)
Oct 16, 2007
8.438
8.494
8.260
8.419
138,663
-0.01(-0.11%)
Oct 15, 2007
8.391
8.485
8.278
8.428
145,405
-0.02(-0.22%)
Oct 12, 2007
8.466
8.513
8.137
8.447
246,755
+0.03(+0.33%)
Oct 11, 2007
8.541
8.541
8.269
8.419
270,542
-0.12(-1.43%)
Oct 10, 2007
8.325
8.626
8.081
8.541
296,952
+0.19(+2.25%)
Oct 09, 2007
8.428
8.466
8.278
8.353
125,317
-0.09(-1.11%)
Oct 08, 2007
8.382
8.466
8.156
8.447
81,214
+0.04(+0.45%)
Oct 05, 2007
8.438
8.485
8.278
8.410
98,410
-0.03(-0.33%)
Oct 04, 2007
8.410
8.447
8.119
8.438
63,948
+0.04(+0.45%)
Oct 03, 2007
8.306
8.475
8.137
8.400
151,067
+0.05(+0.63%)
Oct 02, 2007
8.400
8.504
8.175
8.348
165,375
-0.08(-0.96%)
Oct 01, 2007
8.194
8.494
8.175
8.428
480,273
+0.21(+2.51%)
Sep 28, 2007
8.297
8.400
8.100
8.222
137,005
-0.07(-0.79%)
Sep 27, 2007
8.062
8.306
8.034
8.288
216,780
+0.22(+2.67%)
Sep 26, 2007
8.053
8.231
7.893
8.072
149,431
+0.01(+0.12%)
Sep 25, 2007
8.053
8.166
7.800
8.062
109,535
-0.03(-0.35%)
Sep 24, 2007
7.875
8.363
7.790
8.091
163,552
+0.15(+1.89%)
Sep 21, 2007
7.931
8.062
7.743
7.940
159,791
+0.08(+1.08%)
Sep 20, 2007
7.847
7.922
7.527
7.856
94,882
-0.01(-0.12%)
Sep 19, 2007
8.137
8.156
7.565
7.865
222,454
-0.28(-3.46%)
Sep 18, 2007
7.912
8.166
7.659
8.147
77,749
+0.26(+3.33%)
Sep 17, 2007
8.062
8.062
7.790
7.884
73,997
-0.20(-2.44%)
Sep 14, 2007
8.044
8.114
7.856
8.081
50,354
-0.06(-0.69%)
Sep 13, 2007
8.250
8.250
7.828
8.137
189,122
-0.08(-0.91%)
Sep 12, 2007
8.447
8.447
7.978
8.213
371,834
-0.27(-3.21%)
Sep 11, 2007
8.513
8.550
8.335
8.485
348,294
+0.00(+0.00%)
Sep 10, 2007
8.447
8.569
8.288
8.485
619,990
+0.10(+1.23%)
Sep 07, 2007
8.428
8.485
8.250
8.382
282,908
-0.18(-2.08%)
Sep 06, 2007
8.504
8.607
8.353
8.560
115,068
+0.07(+0.77%)
Sep 05, 2007
8.410
8.607
8.335
8.494
266,587
-0.03(-0.33%)
Sep 04, 2007
8.353
8.597
8.311
8.522
395,151
+0.20(+2.37%)
Aug 31, 2007
8.447
8.635
8.250
8.325
544,589
-0.03(-0.34%)
Aug 30, 2007
7.800
8.447
7.800
8.353
163,101
+0.46(+5.83%)
Aug 29, 2007
7.753
7.893
7.743
7.893
144,373
+0.16(+2.06%)
Aug 28, 2007
7.668
7.800
7.659
7.734
53,930
+0.00(+0.00%)
Aug 27, 2007
7.631
7.800
7.537
7.734
142,611
+0.08(+1.10%)
Aug 24, 2007
7.565
7.649
7.415
7.649
283,860
+0.09(+1.24%)
Aug 23, 2007
7.565
7.696
7.509
7.556
264,619
+0.02(+0.25%)
Aug 22, 2007
7.565
7.884
7.509
7.537
252,352
+0.02(+0.25%)
Aug 21, 2007
7.743
7.743
7.368
7.518
326,394
-0.27(-3.49%)
Aug 20, 2007
7.903
7.922
7.659
7.790
107,748
-0.11(-1.43%)
Aug 17, 2007
7.978
7.978
7.640
7.903
217,700
+0.08(+1.08%)
Aug 16, 2007
7.922
7.950
7.424
7.818
1,908,923
-0.23(-2.80%)
Aug 15, 2007
8.410
8.447
7.800
8.044
760,268
-0.35(-4.14%)
Aug 14, 2007
8.447
8.597
8.166
8.391
248,803
-0.07(-0.78%)
Aug 13, 2007
8.128
8.635
8.128
8.457
288,549
+0.37(+4.52%)
Aug 10, 2007
7.940
8.119
7.865
8.091
276,742
+0.00(+0.00%)
Aug 09, 2007
7.969
8.147
7.884
8.091
398,263
-0.01(-0.12%)
Aug 08, 2007
7.875
8.170
7.790
8.100
1,132,642
+0.05(+0.58%)
Aug 07, 2007
7.922
8.147
7.734
8.053
804,119
+0.03(+0.35%)
Aug 06, 2007
7.762
8.062
7.330
8.025
558,977
-0.04(-0.47%)
Aug 03, 2007
7.969
8.147
7.556
8.062
1,881,045
+0.32(+4.12%)
Aug 02, 2007
7.509
7.809
7.462
7.743
3,434,606
+0.44(+6.04%)
Aug 01, 2007
7.781
7.781
7.133
7.302
388,986
-0.53(-6.71%)
Jul 31, 2007
8.006
8.213
7.546
7.828
284,746
-0.14(-1.77%)
Jul 30, 2007
7.837
7.997
7.656
7.969
252,431
+0.12(+1.56%)
Jul 27, 2007
7.462
8.015
7.415
7.847
300,336
+0.33(+4.37%)
Jul 26, 2007
7.556
7.603
7.274
7.518
240,361
-0.06(-0.74%)
Jul 25, 2007
7.340
7.593
7.114
7.574
231,997
+0.26(+3.59%)
Jul 24, 2007
7.518
7.603
7.096
7.312
312,332
-0.36(-4.65%)
Jul 23, 2007
7.978
8.235
7.537
7.668
693,722
-0.71(-8.51%)
Jul 20, 2007
8.184
8.485
8.184
8.382
135,544
+0.12(+1.48%)
Jul 19, 2007
7.987
8.382
7.959
8.260
246,014
+0.16(+1.97%)
Jul 18, 2007
8.231
8.231
8.015
8.100
156,696
-0.15(-1.82%)
Jul 17, 2007
8.213
8.344
8.213
8.250
130,364
-0.05(-0.62%)
Jul 16, 2007
8.532
8.560
8.231
8.302
246,231
-0.29(-3.33%)
Jul 13, 2007
8.213
8.654
8.166
8.588
405,674
+0.28(+3.39%)
Jul 12, 2007
8.166
8.391
8.081
8.306
624,307
+0.07(+0.80%)
Jul 11, 2007
8.250
8.335
8.184
8.241
173,286
-0.11(-1.35%)
Jul 10, 2007
8.166
8.475
8.109
8.353
371,761
-0.09(-1.11%)
Jul 09, 2007
8.306
8.457
7.978
8.447
827,858
-0.08(-0.88%)
Jul 06, 2007
8.532
8.560
8.353
8.522
227,434
-0.03(-0.33%)
Jul 05, 2007
8.597
8.757
8.494
8.550
194,712
-0.17(-1.94%)
Jul 03, 2007
8.710
8.776
8.635
8.719
140,388
+0.01(+0.11%)
Jul 02, 2007
8.917
8.945
8.579
8.710
263,304
-0.21(-2.32%)
Jun 29, 2007
9.001
9.039
8.541
8.917
316,634
-0.08(-0.84%)
Jun 28, 2007
8.907
9.039
8.804
8.992
366,000
+0.04(+0.42%)
Jun 27, 2007
8.757
8.963
8.504
8.954
344,582
+0.27(+3.14%)
Jun 26, 2007
8.241
8.682
8.092
8.682
354,901
+0.44(+5.35%)
Jun 25, 2007
8.757
8.785
8.128
8.241
742,580
-0.54(-6.20%)
Jun 22, 2007
8.945
9.095
8.494
8.785
1,233,124
-0.27(-3.01%)
Jun 21, 2007
9.602
9.620
8.917
9.057
607,076
-0.50(-5.21%)
Jun 20, 2007
9.386
9.639
9.327
9.555
520,680
+0.17(+1.80%)
Jun 19, 2007
9.132
9.451
9.048
9.386
332,843
+0.26(+2.88%)
Jun 18, 2007
9.142
9.292
9.067
9.123
263,376
+0.12(+1.36%)
Jun 15, 2007
9.114
9.151
8.926
9.001
315,476
+0.08(+0.95%)
Jun 14, 2007
9.217
9.217
8.870
8.917
538,153
+0.03(+0.32%)
Jun 13, 2007
8.541
8.917
8.428
8.888
617,954
+0.33(+3.84%)
Jun 12, 2007
8.804
8.813
8.550
8.560
212,341
-0.21(-2.36%)
Jun 11, 2007
9.039
9.039
8.691
8.766
215,923
+0.05(+0.54%)
Jun 08, 2007
8.701
8.851
8.682
8.719
287,614
-0.08(-0.96%)
Jun 07, 2007
9.114
9.114
8.766
8.804
408,340
-0.27(-3.00%)
Jun 06, 2007
9.207
9.207
8.982
9.076
375,337
-0.08(-0.82%)
Jun 05, 2007
9.217
9.301
9.076
9.151
492,716
+0.13(+1.46%)
Jun 04, 2007
9.320
9.320
8.992
9.020
1,026,063
+0.04(+0.42%)
Jun 01, 2007
9.198
9.386
8.916
8.982
2,691,840
+0.48(+5.63%)
May 31, 2007
8.494
8.522
8.410
8.504
228,242
+0.08(+1.00%)
May 30, 2007
8.428
8.682
8.400
8.419
98,768
-0.05(-0.55%)
May 29, 2007
8.710
8.710
8.260
8.466
92,205
+0.03(+0.33%)
May 25, 2007
8.701
8.701
8.400
8.438
43,769
+0.03(+0.33%)
May 24, 2007
8.588
8.588
8.269
8.410
93,820
-0.04(-0.44%)
May 23, 2007
8.447
8.541
8.260
8.447
115,966
+0.00(+0.00%)
May 22, 2007
8.682
8.682
8.447
8.447
86,488
-0.19(-2.17%)
May 21, 2007
8.616
8.804
8.569
8.635
302,585
-0.09(-1.08%)
May 18, 2007
8.260
8.879
7.912
8.729
1,161,459
+0.52(+6.29%)
May 17, 2007
8.025
8.250
7.855
8.213
1,160,136
+0.36(+4.54%)
May 16, 2007
7.668
7.978
7.593
7.856
194,300
+0.26(+3.46%)
May 15, 2007
7.603
7.649
7.593
7.593
94,345
-0.03(-0.37%)
May 14, 2007
7.527
7.631
7.518
7.621
129,773
+0.07(+0.87%)
May 11, 2007
7.612
7.828
7.527
7.556
81,680
-0.07(-0.86%)
May 10, 2007
7.349
7.659
7.349
7.621
262,752
+0.17(+2.27%)
May 09, 2007
7.847
7.847
7.424
7.452
498,281
-0.33(-4.22%)
May 08, 2007
7.847
7.847
7.584
7.781
135,114
-0.01(-0.12%)
May 07, 2007
7.790
7.828
7.753
7.790
201,590
+0.06(+0.73%)
May 04, 2007
7.734
7.771
7.509
7.734
215,763
+0.04(+0.49%)
May 03, 2007
7.621
7.734
7.593
7.696
218,880
+0.07(+0.86%)
May 02, 2007
7.387
7.678
7.377
7.631
164,972
+0.24(+3.30%)
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
.