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
Hornbeck Offshore Services
(NY:
HOS
)
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 (%)
May 31, 2006
34.53
35.40
34.53
35.40
580,800
+0.91(+2.64%)
May 30, 2006
36.00
36.40
34.44
34.49
473,900
-0.76(-2.16%)
May 26, 2006
35.68
35.79
34.97
35.25
412,100
-0.20(-0.56%)
May 25, 2006
34.69
35.64
34.46
35.45
364,700
+1.18(+3.44%)
May 24, 2006
34.41
34.68
32.83
34.27
421,500
-0.24(-0.70%)
May 23, 2006
34.50
35.39
34.47
34.51
397,300
+0.77(+2.28%)
May 22, 2006
34.30
34.30
32.85
33.74
425,000
-0.57(-1.66%)
May 19, 2006
34.74
35.25
33.53
34.31
492,800
-0.53(-1.52%)
May 18, 2006
35.83
36.13
34.70
34.84
351,500
-0.98(-2.74%)
May 17, 2006
36.70
36.99
35.78
35.82
327,600
-0.88(-2.40%)
May 16, 2006
36.40
37.36
36.02
36.70
285,800
+0.64(+1.77%)
May 15, 2006
37.58
37.59
35.55
36.06
369,600
-1.52(-4.04%)
May 12, 2006
40.29
40.29
37.40
37.58
720,300
-2.71(-6.73%)
May 11, 2006
40.50
40.96
39.92
40.29
423,900
+0.29(+0.72%)
May 10, 2006
39.86
40.40
39.85
40.00
574,000
-0.06(-0.15%)
May 09, 2006
40.00
40.70
39.91
40.06
306,400
+0.06(+0.15%)
May 08, 2006
39.50
40.26
38.62
40.00
451,700
+0.25(+0.63%)
May 05, 2006
39.05
39.81
38.22
39.75
558,400
+0.80(+2.05%)
May 04, 2006
38.00
39.49
37.60
38.95
939,100
+2.17(+5.90%)
May 03, 2006
36.96
37.19
35.92
36.78
466,000
-0.22(-0.59%)
May 02, 2006
37.25
37.70
36.55
37.00
657,700
+0.65(+1.79%)
May 01, 2006
35.80
37.00
35.72
36.35
299,600
+0.44(+1.23%)
Apr 28, 2006
35.20
36.12
34.95
35.91
308,100
+0.80(+2.28%)
Apr 27, 2006
35.70
36.10
34.46
35.11
424,900
-1.59(-4.33%)
Apr 26, 2006
37.52
38.25
36.67
36.70
257,000
-0.82(-2.19%)
Apr 25, 2006
37.93
38.36
36.75
37.52
308,300
-0.18(-0.48%)
Apr 24, 2006
38.44
38.44
37.40
37.70
346,300
-0.74(-1.93%)
Apr 21, 2006
38.50
38.65
38.11
38.44
186,500
+0.31(+0.81%)
Apr 20, 2006
38.00
38.14
37.36
38.13
303,200
+0.17(+0.45%)
Apr 19, 2006
37.30
38.22
37.05
37.96
333,900
+0.54(+1.44%)
Apr 18, 2006
37.10
37.67
36.85
37.42
307,700
+0.64(+1.74%)
Apr 17, 2006
36.50
37.68
36.21
36.78
365,800
+0.71(+1.97%)
Apr 13, 2006
34.97
36.22
34.30
36.07
329,500
+1.10(+3.15%)
Apr 12, 2006
35.37
35.92
34.89
34.97
370,100
-0.50(-1.41%)
Apr 11, 2006
36.93
36.99
35.28
35.47
277,600
-1.21(-3.30%)
Apr 10, 2006
36.03
36.98
36.03
36.68
190,100
+0.90(+2.52%)
Apr 07, 2006
36.45
36.58
35.49
35.78
356,100
-0.72(-1.97%)
Apr 06, 2006
36.60
36.75
35.79
36.50
199,500
+0.05(+0.14%)
Apr 05, 2006
35.65
37.06
35.49
36.45
314,600
+0.71(+1.99%)
Apr 04, 2006
35.38
35.77
34.77
35.74
341,100
+0.25(+0.70%)
Apr 03, 2006
36.25
37.03
35.36
35.49
369,000
-0.58(-1.61%)
Mar 31, 2006
35.50
36.38
35.16
36.07
482,700
+0.37(+1.04%)
Mar 30, 2006
35.05
35.99
35.00
35.70
463,300
+0.70(+2.00%)
Mar 29, 2006
33.83
35.00
33.83
35.00
479,700
+0.25(+0.72%)
Mar 28, 2006
33.75
34.86
33.70
34.75
523,800
+1.13(+3.36%)
Mar 27, 2006
33.85
33.90
33.37
33.62
317,600
-0.23(-0.68%)
Mar 24, 2006
33.58
34.08
33.58
33.85
376,700
+0.05(+0.15%)
Mar 23, 2006
33.22
33.95
33.18
33.80
325,100
+0.78(+2.36%)
Mar 22, 2006
32.50
33.27
32.00
33.02
492,300
+0.37(+1.13%)
Mar 21, 2006
32.70
33.44
32.50
32.65
231,400
-0.17(-0.52%)
Mar 20, 2006
33.20
33.75
32.70
32.82
403,200
-0.38(-1.14%)
Mar 17, 2006
33.91
34.46
33.19
33.20
540,700
-0.71(-2.09%)
Mar 16, 2006
33.16
34.30
32.75
33.91
498,600
+0.77(+2.32%)
Mar 15, 2006
32.30
33.24
32.12
33.14
530,700
+0.96(+2.98%)
Mar 14, 2006
31.00
32.32
30.75
32.18
412,500
+0.75(+2.39%)
Mar 13, 2006
31.15
31.93
31.15
31.43
487,300
+0.43(+1.39%)
Mar 10, 2006
30.85
31.50
30.21
31.00
289,300
+0.27(+0.88%)
Mar 09, 2006
30.86
31.63
30.58
30.73
448,100
-0.09(-0.29%)
Mar 08, 2006
30.05
31.10
29.66
30.82
505,100
+0.52(+1.72%)
Mar 07, 2006
30.15
30.75
29.76
30.30
552,500
-0.05(-0.16%)
Mar 06, 2006
31.53
31.90
30.25
30.35
719,300
-1.51(-4.74%)
Mar 03, 2006
31.87
31.98
31.66
31.86
570,700
-0.01(-0.03%)
Mar 02, 2006
32.10
32.45
31.43
31.87
736,600
-0.13(-0.41%)
Mar 01, 2006
32.35
32.35
31.76
32.00
605,800
-0.16(-0.50%)
Feb 28, 2006
33.47
33.78
31.84
32.16
589,200
-1.31(-3.91%)
Feb 27, 2006
33.97
34.02
33.27
33.47
422,100
-0.53(-1.56%)
Feb 24, 2006
34.60
34.60
33.60
34.00
396,300
+0.35(+1.04%)
Feb 23, 2006
34.47
35.69
33.38
33.65
680,000
-0.85(-2.46%)
Feb 22, 2006
35.16
35.19
34.24
34.50
479,800
-0.66(-1.88%)
Feb 21, 2006
35.00
35.49
34.90
35.16
425,600
+1.16(+3.41%)
Feb 17, 2006
34.25
34.25
33.70
34.00
413,500
+0.55(+1.64%)
Feb 16, 2006
32.80
33.70
32.80
33.45
347,900
+0.70(+2.14%)
Feb 15, 2006
33.50
33.90
32.21
32.75
267,500
-0.40(-1.21%)
Feb 14, 2006
33.00
33.55
32.91
33.15
469,500
-0.80(-2.36%)
Feb 13, 2006
34.95
35.17
33.50
33.95
296,500
-1.17(-3.33%)
Feb 10, 2006
34.88
35.66
34.15
35.12
245,500
+0.19(+0.54%)
Feb 09, 2006
36.25
36.69
34.75
34.93
279,400
-1.07(-2.97%)
Feb 08, 2006
37.79
37.79
35.75
36.00
841,900
-1.78(-4.71%)
Feb 07, 2006
38.79
39.05
37.65
37.78
513,700
-2.01(-5.05%)
Feb 06, 2006
39.30
39.99
39.30
39.79
167,000
+0.92(+2.37%)
Feb 03, 2006
39.16
39.69
38.40
38.87
233,300
-0.29(-0.74%)
Feb 02, 2006
39.25
39.78
38.36
39.16
350,100
-0.26(-0.66%)
Feb 01, 2006
39.88
40.73
39.26
39.42
475,700
-0.36(-0.90%)
Jan 31, 2006
39.40
39.78
38.10
39.78
425,700
+0.24(+0.61%)
Jan 30, 2006
39.00
40.15
39.00
39.54
273,500
+0.73(+1.88%)
Jan 27, 2006
38.45
39.40
38.31
38.81
210,300
+0.86(+2.27%)
Jan 26, 2006
39.00
39.06
37.30
37.95
445,700
-0.80(-2.06%)
Jan 25, 2006
39.20
39.44
38.13
38.75
922,500
-0.45(-1.15%)
Jan 24, 2006
38.43
39.45
38.35
39.20
272,300
+0.77(+2.00%)
Jan 23, 2006
37.50
38.44
37.29
38.43
253,800
+1.08(+2.89%)
Jan 20, 2006
38.76
39.05
37.35
37.35
406,900
-1.24(-3.21%)
Jan 19, 2006
36.89
38.87
36.75
38.59
313,900
+1.78(+4.84%)
Jan 18, 2006
37.40
37.50
36.55
36.81
193,400
-0.74(-1.97%)
Jan 17, 2006
37.05
37.73
37.05
37.55
239,400
+0.77(+2.09%)
Jan 13, 2006
37.28
37.50
36.50
36.78
269,400
-0.57(-1.53%)
Jan 12, 2006
37.95
38.55
37.26
37.35
551,100
-0.15(-0.40%)
Jan 11, 2006
37.17
37.76
36.59
37.50
548,500
+0.33(+0.89%)
Jan 10, 2006
35.70
37.46
35.70
37.17
630,700
+2.17(+6.20%)
Jan 09, 2006
35.84
35.92
34.84
35.00
269,800
-0.60(-1.69%)
Jan 06, 2006
35.60
35.79
34.83
35.60
183,700
+0.66(+1.89%)
Jan 05, 2006
35.15
35.45
34.12
34.94
283,200
-0.03(-0.09%)
Jan 04, 2006
34.98
35.14
34.21
34.97
304,100
-0.12(-0.34%)
Jan 03, 2006
33.15
35.31
33.15
35.09
459,400
+2.39(+7.31%)
Dec 30, 2005
32.25
32.82
31.86
32.70
128,200
+0.45(+1.40%)
Dec 29, 2005
33.15
33.29
31.99
32.25
285,700
-1.05(-3.15%)
Dec 28, 2005
32.35
33.41
32.24
33.30
233,700
+1.23(+3.84%)
Dec 27, 2005
33.47
33.47
31.58
32.07
368,600
-1.41(-4.21%)
Dec 23, 2005
33.62
33.73
32.88
33.48
201,300
+0.02(+0.06%)
Dec 22, 2005
33.60
33.70
32.90
33.46
232,600
+0.05(+0.15%)
Dec 21, 2005
33.40
33.81
33.26
33.41
307,700
+0.33(+1.00%)
Dec 20, 2005
32.60
33.37
32.60
33.08
220,400
+0.08(+0.24%)
Dec 19, 2005
33.90
33.90
32.90
33.00
189,200
-0.90(-2.65%)
Dec 16, 2005
34.50
34.79
33.46
33.90
423,700
-0.59(-1.71%)
Dec 15, 2005
35.29
35.40
33.91
34.49
309,400
-0.80(-2.27%)
Dec 14, 2005
35.00
35.91
34.90
35.29
268,900
+0.44(+1.26%)
Dec 13, 2005
34.96
35.43
34.67
34.85
329,900
-0.11(-0.31%)
Dec 12, 2005
35.31
35.99
34.59
34.96
306,500
-0.10(-0.29%)
Dec 09, 2005
35.15
35.60
34.92
35.06
196,900
-0.15(-0.43%)
Dec 08, 2005
34.62
35.24
34.62
35.21
326,700
+0.79(+2.30%)
Dec 07, 2005
34.15
34.59
33.95
34.42
264,800
+0.37(+1.09%)
Dec 06, 2005
34.40
34.57
33.90
34.05
336,000
-0.35(-1.02%)
Dec 05, 2005
34.65
34.99
33.77
34.40
302,000
-0.15(-0.43%)
Dec 02, 2005
34.24
34.60
34.00
34.55
245,500
+0.32(+0.93%)
Dec 01, 2005
32.96
34.38
32.96
34.23
341,400
+1.47(+4.49%)
Nov 30, 2005
32.19
33.04
31.86
32.76
309,600
+0.98(+3.08%)
Nov 29, 2005
31.50
32.51
31.48
31.78
364,800
+0.53(+1.70%)
Nov 28, 2005
32.74
32.74
31.20
31.25
387,600
-1.48(-4.52%)
Nov 25, 2005
32.40
32.88
32.30
32.73
61,200
+0.11(+0.34%)
Nov 23, 2005
32.30
32.90
31.64
32.62
225,200
+0.31(+0.96%)
Nov 22, 2005
31.80
32.49
31.71
32.31
321,800
+0.85(+2.70%)
Nov 21, 2005
30.78
31.65
30.49
31.46
308,100
+0.72(+2.34%)
Nov 18, 2005
31.40
31.56
30.49
30.74
358,100
-0.45(-1.44%)
Nov 17, 2005
31.15
31.34
30.76
31.19
478,500
+0.54(+1.76%)
Nov 16, 2005
30.50
30.99
30.43
30.65
393,500
+0.16(+0.52%)
Nov 15, 2005
30.78
31.17
30.16
30.49
330,800
-0.28(-0.91%)
Nov 14, 2005
30.50
31.10
30.50
30.77
290,200
+0.40(+1.32%)
Nov 11, 2005
30.38
30.80
30.16
30.37
343,500
-0.06(-0.20%)
Nov 10, 2005
32.66
32.66
29.90
30.43
622,400
-2.22(-6.80%)
Nov 09, 2005
32.70
33.05
32.22
32.65
524,700
+0.17(+0.52%)
Nov 08, 2005
32.43
33.45
32.35
32.48
229,900
+0.06(+0.19%)
Nov 07, 2005
32.85
33.14
32.30
32.42
482,900
-0.23(-0.70%)
Nov 04, 2005
33.76
33.76
32.28
32.65
484,800
-0.86(-2.57%)
Nov 03, 2005
33.86
34.25
33.12
33.51
359,900
-0.35(-1.03%)
Nov 02, 2005
32.00
33.94
31.93
33.86
464,400
+1.80(+5.61%)
Nov 01, 2005
32.30
32.35
31.43
32.06
361,100
-0.15(-0.47%)
Oct 31, 2005
31.58
32.79
31.58
32.21
468,500
+0.65(+2.06%)
Oct 28, 2005
30.92
31.75
30.92
31.56
471,100
+0.66(+2.14%)
Oct 27, 2005
32.05
32.21
30.65
30.90
588,600
-1.15(-3.59%)
Oct 26, 2005
31.70
32.75
31.40
32.05
570,400
+0.44(+1.39%)
Oct 25, 2005
31.00
31.77
30.70
31.61
454,100
+1.16(+3.81%)
Oct 24, 2005
29.26
30.60
29.26
30.45
503,800
+1.16(+3.96%)
Oct 21, 2005
28.82
29.40
28.60
29.29
307,200
+0.46(+1.60%)
Oct 20, 2005
29.40
29.60
28.20
28.83
506,700
-0.76(-2.57%)
Oct 19, 2005
28.50
29.70
28.27
29.59
535,400
+1.09(+3.82%)
Oct 18, 2005
29.56
29.73
28.50
28.50
513,000
-1.16(-3.91%)
Oct 17, 2005
30.00
30.84
29.02
29.66
496,700
-0.33(-1.10%)
Oct 14, 2005
28.75
30.11
28.10
29.99
480,700
+1.18(+4.10%)
Oct 13, 2005
29.85
29.85
27.81
28.81
793,900
-1.15(-3.84%)
Oct 12, 2005
30.71
31.05
29.49
29.96
641,700
-0.74(-2.41%)
Oct 11, 2005
30.20
31.30
30.20
30.70
578,700
+0.92(+3.09%)
Oct 10, 2005
30.95
30.95
29.36
29.78
769,100
-1.17(-3.78%)
Oct 07, 2005
30.90
31.54
30.25
30.95
1,034,800
+0.35(+1.14%)
Oct 06, 2005
32.10
32.10
30.00
30.60
1,260,100
-1.73(-5.35%)
Oct 05, 2005
34.27
34.48
31.93
32.33
904,600
-2.13(-6.18%)
Oct 04, 2005
35.48
35.50
34.36
34.46
931,300
-1.14(-3.20%)
Oct 03, 2005
36.70
36.89
35.59
35.60
737,100
-1.03(-2.81%)
Sep 30, 2005
35.70
37.49
35.12
36.63
3,490,600
+0.53(+1.47%)
Sep 29, 2005
35.20
36.30
34.66
36.10
779,700
+0.75(+2.12%)
Sep 28, 2005
34.25
36.06
34.00
35.35
415,600
+1.25(+3.67%)
Sep 27, 2005
33.90
34.58
33.66
34.10
252,700
+0.20(+0.59%)
Sep 26, 2005
34.00
34.01
32.33
33.90
522,000
-0.30(-0.88%)
Sep 23, 2005
34.20
34.66
33.73
34.20
111,000
-0.45(-1.30%)
Sep 22, 2005
36.20
36.52
34.65
34.65
400,300
-1.34(-3.72%)
Sep 21, 2005
34.30
36.00
34.30
35.99
477,100
+1.94(+5.70%)
Sep 20, 2005
34.40
34.50
33.56
34.05
212,200
-0.15(-0.44%)
Sep 19, 2005
33.75
34.32
33.70
34.20
311,600
+1.39(+4.24%)
Sep 16, 2005
32.70
32.95
32.26
32.81
216,600
-0.18(-0.55%)
Sep 15, 2005
33.60
34.11
32.42
32.99
184,500
-0.55(-1.64%)
Sep 14, 2005
34.08
34.45
33.50
33.54
148,600
-0.51(-1.50%)
Sep 13, 2005
34.02
34.14
33.75
34.05
270,000
+0.04(+0.12%)
Sep 12, 2005
35.20
35.20
33.50
34.01
197,300
-1.72(-4.81%)
Sep 09, 2005
34.90
35.80
34.85
35.73
101,500
+0.89(+2.55%)
Sep 08, 2005
36.05
36.07
34.70
34.84
204,200
-1.12(-3.11%)
Sep 07, 2005
35.60
36.18
35.50
35.96
242,200
+0.52(+1.47%)
Sep 06, 2005
34.50
35.48
33.58
35.44
260,100
+1.03(+2.99%)
Sep 02, 2005
36.00
36.05
34.25
34.41
221,200
-1.74(-4.81%)
Sep 01, 2005
35.75
36.90
35.75
36.15
761,100
+0.65(+1.83%)
Aug 31, 2005
35.10
35.85
34.51
35.50
804,300
+1.55(+4.57%)
Aug 30, 2005
32.20
33.95
32.01
33.95
567,800
+2.35(+7.44%)
Aug 29, 2005
31.60
31.75
30.20
31.60
407,500
+1.58(+5.26%)
Aug 26, 2005
30.95
30.95
29.91
30.02
85,600
-0.98(-3.16%)
Aug 25, 2005
31.30
31.30
30.95
31.00
54,000
-0.18(-0.58%)
Aug 24, 2005
30.83
31.45
30.83
31.18
85,700
+0.45(+1.46%)
Aug 23, 2005
31.35
31.44
30.25
30.73
144,100
-0.49(-1.57%)
Aug 22, 2005
30.70
31.49
30.70
31.22
154,100
+0.53(+1.73%)
Aug 19, 2005
29.95
30.80
29.41
30.69
321,000
+0.74(+2.47%)
Aug 18, 2005
29.50
30.25
29.41
29.95
211,300
+0.24(+0.81%)
Aug 17, 2005
30.50
30.70
28.87
29.71
474,000
-1.29(-4.16%)
Aug 16, 2005
31.05
31.05
30.05
31.00
453,800
-0.30(-0.96%)
Aug 15, 2005
32.73
32.77
31.00
31.30
333,700
-1.43(-4.37%)
Aug 12, 2005
33.05
33.05
32.16
32.73
214,100
-0.32(-0.97%)
Aug 11, 2005
33.18
33.35
32.44
33.05
185,300
-0.38(-1.14%)
Aug 10, 2005
33.35
33.70
33.13
33.43
196,300
+0.19(+0.57%)
Aug 09, 2005
33.93
33.95
32.85
33.24
121,800
-0.69(-2.03%)
Aug 08, 2005
33.25
34.13
33.20
33.93
300,000
+1.40(+4.30%)
Aug 05, 2005
33.80
34.45
32.35
32.53
216,600
-0.77(-2.31%)
Aug 04, 2005
32.25
33.85
32.24
33.30
514,900
+2.19(+7.04%)
Aug 03, 2005
30.85
31.34
30.85
31.11
276,700
+0.31(+1.01%)
Aug 02, 2005
30.10
30.80
29.98
30.80
223,300
+0.85(+2.84%)
Aug 01, 2005
30.40
30.45
29.86
29.95
125,300
+0.05(+0.17%)
Jul 29, 2005
29.95
30.33
29.81
29.90
115,800
-0.05(-0.17%)
Jul 28, 2005
29.50
30.22
29.40
29.95
232,300
+0.47(+1.59%)
Jul 27, 2005
29.25
29.68
29.10
29.48
99,700
+0.18(+0.61%)
Jul 26, 2005
29.40
29.50
29.29
29.30
168,100
-0.10(-0.34%)
Jul 25, 2005
29.04
29.76
28.90
29.40
249,800
+0.40(+1.38%)
Jul 22, 2005
27.95
29.10
27.95
29.00
415,800
+0.70(+2.47%)
Jul 21, 2005
28.25
28.45
28.10
28.30
228,600
+0.03(+0.11%)
Jul 20, 2005
28.24
28.37
28.15
28.27
172,700
+0.09(+0.32%)
Jul 19, 2005
27.74
28.42
27.56
28.18
261,200
+0.44(+1.59%)
Jul 18, 2005
28.20
28.22
27.24
27.74
255,100
-0.47(-1.67%)
Jul 15, 2005
28.17
28.48
28.00
28.21
218,700
+0.00(+0.00%)
Jul 14, 2005
29.05
29.10
27.20
28.21
164,800
-0.89(-3.06%)
Jul 13, 2005
29.55
29.64
28.93
29.10
187,800
-0.45(-1.52%)
Jul 12, 2005
28.75
29.66
28.50
29.55
199,000
+0.85(+2.96%)
Jul 11, 2005
27.88
29.42
27.50
28.70
347,700
+0.82(+2.94%)
Jul 08, 2005
27.95
28.20
27.82
27.88
145,300
-0.07(-0.25%)
Jul 07, 2005
27.25
28.17
27.10
27.95
59,300
+0.47(+1.71%)
Jul 06, 2005
28.02
28.20
27.40
27.48
125,400
-0.67(-2.38%)
Jul 05, 2005
27.45
28.41
27.36
28.15
146,600
+0.61(+2.21%)
Jul 01, 2005
27.07
27.65
26.81
27.54
48,800
+0.45(+1.66%)
Jun 30, 2005
26.83
27.73
26.83
27.09
129,200
+0.26(+0.97%)
Jun 29, 2005
26.78
26.85
26.25
26.83
172,800
+0.08(+0.30%)
Jun 28, 2005
26.85
27.00
26.71
26.75
133,700
-0.15(-0.56%)
Jun 27, 2005
26.97
26.98
26.75
26.90
95,600
-0.15(-0.55%)
Jun 24, 2005
26.43
27.40
26.14
27.05
523,000
+0.56(+2.11%)
Jun 23, 2005
26.91
26.95
26.36
26.49
83,800
-0.41(-1.52%)
Jun 22, 2005
26.70
27.00
26.54
26.90
95,400
+0.25(+0.94%)
Jun 21, 2005
26.90
26.95
26.40
26.65
89,900
-0.35(-1.30%)
Jun 20, 2005
27.46
27.60
26.81
27.00
178,000
-0.38(-1.39%)
Jun 17, 2005
27.45
27.50
27.15
27.38
130,400
+0.33(+1.22%)
Jun 16, 2005
27.30
27.41
26.81
27.05
132,000
-0.22(-0.81%)
Jun 15, 2005
26.70
27.53
26.25
27.27
244,300
+0.77(+2.91%)
Jun 14, 2005
25.64
26.65
25.41
26.50
163,200
+0.86(+3.35%)
Jun 13, 2005
25.15
25.70
25.15
25.64
105,800
+0.60(+2.40%)
Jun 10, 2005
25.49
25.54
25.00
25.04
51,900
-0.46(-1.80%)
Jun 09, 2005
24.88
25.59
24.70
25.50
90,800
+0.62(+2.49%)
Jun 08, 2005
25.90
26.10
24.88
24.88
64,500
-0.89(-3.45%)
Jun 07, 2005
26.00
26.21
25.67
25.77
83,900
-0.43(-1.64%)
Jun 06, 2005
25.25
26.20
25.25
26.20
194,300
+0.97(+3.84%)
Jun 03, 2005
25.30
25.62
25.22
25.23
39,300
-0.02(-0.08%)
Jun 02, 2005
24.99
25.25
24.90
25.25
119,000
+0.35(+1.41%)
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
.