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
Franklin Covey Company
(NY:
FC
)
35.37
-0.38 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2006
7.990
8.050
7.960
8.010
10,400
-0.03(-0.37%)
May 30, 2006
7.950
8.040
7.950
8.040
16,300
+0.05(+0.63%)
May 26, 2006
7.900
7.990
7.880
7.990
68,700
+0.08(+1.01%)
May 25, 2006
7.900
7.940
7.870
7.910
74,000
+0.01(+0.13%)
May 24, 2006
7.930
8.050
7.780
7.900
60,100
-0.08(-1.00%)
May 23, 2006
7.850
8.000
7.790
7.980
48,400
+0.09(+1.14%)
May 22, 2006
8.070
8.130
7.850
7.890
41,100
-0.28(-3.43%)
May 19, 2006
7.850
8.210
7.850
8.170
36,500
+0.30(+3.81%)
May 18, 2006
8.000
8.200
7.850
7.870
69,900
-0.20(-2.48%)
May 17, 2006
7.910
8.170
7.880
8.070
35,400
+0.11(+1.38%)
May 16, 2006
7.840
8.050
7.810
7.960
38,400
+0.18(+2.31%)
May 15, 2006
8.000
8.000
7.670
7.780
116,300
-0.38(-4.66%)
May 12, 2006
8.830
8.850
8.090
8.160
84,900
-0.68(-7.69%)
May 11, 2006
9.150
9.150
8.780
8.840
29,700
-0.31(-3.39%)
May 10, 2006
9.250
9.300
9.050
9.150
36,300
+0.00(+0.00%)
May 09, 2006
9.290
9.290
9.060
9.150
16,900
-0.13(-1.40%)
May 08, 2006
9.000
9.280
9.000
9.280
19,000
+0.04(+0.43%)
May 05, 2006
9.200
9.290
9.130
9.240
23,700
+0.10(+1.09%)
May 04, 2006
9.280
9.280
9.010
9.140
22,300
-0.09(-0.98%)
May 03, 2006
9.300
9.300
9.150
9.230
12,400
-0.07(-0.75%)
May 02, 2006
9.000
9.300
8.970
9.300
43,800
+0.30(+3.33%)
May 01, 2006
8.990
9.090
8.960
9.000
54,300
-0.05(-0.55%)
Apr 28, 2006
9.440
9.440
9.010
9.050
50,500
-0.39(-4.13%)
Apr 27, 2006
9.000
9.490
8.950
9.440
72,700
+0.45(+5.01%)
Apr 26, 2006
9.300
9.300
8.830
8.990
71,100
-0.29(-3.12%)
Apr 25, 2006
9.600
9.600
9.110
9.280
37,500
-0.31(-3.23%)
Apr 24, 2006
9.450
9.760
9.450
9.590
94,800
+0.21(+2.24%)
Apr 21, 2006
9.140
9.380
9.100
9.380
53,200
+0.34(+3.76%)
Apr 20, 2006
9.100
9.170
8.950
9.040
51,800
-0.06(-0.66%)
Apr 19, 2006
8.950
9.100
8.900
9.100
77,900
+0.15(+1.68%)
Apr 18, 2006
8.660
9.190
8.660
8.950
96,400
+0.29(+3.35%)
Apr 17, 2006
8.600
8.660
8.130
8.660
81,800
+0.02(+0.23%)
Apr 13, 2006
8.970
8.980
8.550
8.640
49,700
-0.33(-3.68%)
Apr 12, 2006
9.140
9.140
8.810
8.970
68,300
-0.07(-0.77%)
Apr 11, 2006
9.650
9.700
8.890
9.040
326,700
-0.66(-6.80%)
Apr 10, 2006
9.190
9.790
9.190
9.700
86,900
+0.51(+5.55%)
Apr 07, 2006
9.330
9.390
9.000
9.190
45,000
-0.24(-2.55%)
Apr 06, 2006
8.810
9.430
8.810
9.430
125,400
+0.62(+7.04%)
Apr 05, 2006
8.350
8.850
8.350
8.810
112,300
-0.04(-0.45%)
Apr 04, 2006
8.600
8.980
8.490
8.850
133,500
+0.45(+5.36%)
Apr 03, 2006
7.840
8.550
7.830
8.400
98,700
+0.56(+7.14%)
Mar 31, 2006
7.700
7.850
7.700
7.840
38,800
+0.18(+2.35%)
Mar 30, 2006
7.500
7.700
7.500
7.660
10,900
+0.07(+0.92%)
Mar 29, 2006
7.300
7.600
7.300
7.590
11,300
+0.26(+3.55%)
Mar 28, 2006
7.250
7.420
7.250
7.330
15,200
+0.12(+1.66%)
Mar 27, 2006
7.180
7.240
7.150
7.210
26,000
+0.06(+0.84%)
Mar 24, 2006
7.140
7.200
7.130
7.150
7,000
-0.01(-0.14%)
Mar 23, 2006
7.190
7.300
7.110
7.160
6,600
-0.08(-1.10%)
Mar 22, 2006
7.400
7.400
7.210
7.240
11,800
-0.09(-1.23%)
Mar 21, 2006
7.700
7.700
7.250
7.330
23,300
-0.28(-3.68%)
Mar 20, 2006
7.500
7.650
7.390
7.610
19,900
-0.04(-0.52%)
Mar 17, 2006
7.600
7.740
7.550
7.650
14,300
-0.01(-0.13%)
Mar 16, 2006
7.700
7.770
7.660
7.660
13,400
+0.11(+1.46%)
Mar 15, 2006
7.450
7.650
7.390
7.550
23,900
+0.13(+1.75%)
Mar 14, 2006
7.290
7.560
7.240
7.420
36,700
+0.06(+0.82%)
Mar 13, 2006
7.010
7.360
7.010
7.360
43,700
+0.21(+2.94%)
Mar 10, 2006
7.360
7.370
7.100
7.150
29,200
-0.22(-2.99%)
Mar 09, 2006
7.500
7.560
7.350
7.370
35,000
+0.02(+0.27%)
Mar 08, 2006
7.130
7.450
7.000
7.350
23,900
+0.12(+1.66%)
Mar 07, 2006
7.300
7.390
7.220
7.230
17,400
-0.03(-0.41%)
Mar 06, 2006
7.490
7.500
7.240
7.260
12,200
-0.24(-3.20%)
Mar 03, 2006
7.180
7.500
7.180
7.500
20,800
+0.35(+4.90%)
Mar 02, 2006
7.570
7.700
7.000
7.150
97,600
-0.41(-5.42%)
Mar 01, 2006
7.790
7.790
7.500
7.560
14,900
-0.21(-2.70%)
Feb 28, 2006
7.900
7.900
7.610
7.770
65,900
-0.13(-1.65%)
Feb 27, 2006
7.650
7.900
7.650
7.900
34,100
+0.30(+3.95%)
Feb 24, 2006
7.470
7.740
7.410
7.600
204,800
+0.11(+1.47%)
Feb 23, 2006
7.300
7.490
7.250
7.490
13,700
+0.29(+4.03%)
Feb 22, 2006
7.090
7.200
7.031
7.200
48,700
+0.09(+1.27%)
Feb 21, 2006
7.360
7.390
7.081
7.110
25,200
-0.25(-3.40%)
Feb 17, 2006
7.350
7.380
7.300
7.360
51,900
+0.02(+0.27%)
Feb 16, 2006
7.400
7.420
7.320
7.340
23,600
-0.06(-0.81%)
Feb 15, 2006
7.440
7.440
7.400
7.400
6,700
-0.04(-0.54%)
Feb 14, 2006
7.630
7.630
7.351
7.440
27,700
-0.19(-2.49%)
Feb 13, 2006
7.500
7.790
7.450
7.630
28,700
+0.12(+1.60%)
Feb 10, 2006
7.590
7.590
7.500
7.510
7,500
-0.13(-1.70%)
Feb 09, 2006
7.350
7.750
7.310
7.640
116,800
+0.24(+3.24%)
Feb 08, 2006
7.330
7.400
7.310
7.400
5,700
+0.05(+0.68%)
Feb 07, 2006
7.460
7.460
7.350
7.350
3,300
-0.11(-1.47%)
Feb 06, 2006
7.080
7.470
7.080
7.460
13,700
+0.36(+5.07%)
Feb 03, 2006
7.210
7.210
7.050
7.100
20,300
-0.13(-1.80%)
Feb 02, 2006
7.020
7.230
7.020
7.230
10,400
+0.17(+2.41%)
Feb 01, 2006
7.100
7.150
7.050
7.060
12,200
-0.10(-1.40%)
Jan 31, 2006
7.170
7.280
7.160
7.160
9,900
-0.06(-0.83%)
Jan 30, 2006
7.679
7.679
7.150
7.220
18,000
-0.40(-5.25%)
Jan 27, 2006
7.500
7.780
7.500
7.620
50,800
+0.16(+2.14%)
Jan 26, 2006
7.330
7.480
7.330
7.460
38,500
+0.15(+2.05%)
Jan 25, 2006
7.080
7.330
7.080
7.310
114,600
+0.30(+4.28%)
Jan 24, 2006
6.750
7.030
6.750
7.010
246,100
+0.28(+4.16%)
Jan 23, 2006
6.590
6.730
6.580
6.730
6,400
+0.13(+1.97%)
Jan 20, 2006
6.520
6.600
6.500
6.600
18,800
+0.03(+0.46%)
Jan 19, 2006
6.440
6.600
6.440
6.570
4,700
+0.09(+1.39%)
Jan 18, 2006
6.560
6.560
6.420
6.480
17,300
-0.01(-0.15%)
Jan 17, 2006
6.500
6.550
6.390
6.490
19,900
-0.04(-0.61%)
Jan 13, 2006
6.550
6.600
6.500
6.530
11,300
+0.00(+0.00%)
Jan 12, 2006
6.410
6.530
6.410
6.530
13,600
+0.10(+1.56%)
Jan 11, 2006
6.350
6.430
6.000
6.430
61,500
+0.03(+0.47%)
Jan 10, 2006
6.790
6.790
6.380
6.400
27,700
-0.30(-4.48%)
Jan 09, 2006
6.740
6.900
6.600
6.700
18,200
-0.09(-1.33%)
Jan 06, 2006
6.720
6.800
6.710
6.790
34,700
+0.02(+0.30%)
Jan 05, 2006
6.850
6.870
6.740
6.770
28,300
+0.07(+1.04%)
Jan 04, 2006
6.430
6.700
6.400
6.700
38,600
+0.28(+4.36%)
Jan 03, 2006
6.290
6.480
6.160
6.420
32,800
+0.10(+1.58%)
Dec 30, 2005
6.400
6.410
6.290
6.320
14,600
-0.10(-1.56%)
Dec 29, 2005
6.300
6.420
6.250
6.420
13,600
+0.12(+1.90%)
Dec 28, 2005
6.170
6.350
6.120
6.300
20,200
-0.02(-0.32%)
Dec 27, 2005
6.350
6.500
6.200
6.320
37,300
-0.13(-2.02%)
Dec 23, 2005
6.650
6.650
6.430
6.450
11,800
-0.25(-3.73%)
Dec 22, 2005
6.710
6.750
6.670
6.700
6,900
-0.05(-0.74%)
Dec 21, 2005
6.700
6.790
6.680
6.750
6,100
+0.02(+0.30%)
Dec 20, 2005
6.660
6.820
6.660
6.730
6,300
+0.03(+0.45%)
Dec 19, 2005
6.750
6.840
6.600
6.700
17,100
-0.10(-1.47%)
Dec 16, 2005
6.950
6.960
6.780
6.800
17,500
-0.15(-2.16%)
Dec 15, 2005
6.920
6.990
6.910
6.950
23,000
+0.00(+0.00%)
Dec 14, 2005
7.000
7.010
6.910
6.950
19,100
-0.09(-1.28%)
Dec 13, 2005
6.640
7.050
6.640
7.040
76,600
+0.40(+6.02%)
Dec 12, 2005
6.700
6.800
6.640
6.640
76,900
-0.12(-1.78%)
Dec 09, 2005
6.520
6.800
6.520
6.760
32,800
+0.18(+2.74%)
Dec 08, 2005
6.520
6.680
6.520
6.580
24,400
+0.02(+0.30%)
Dec 07, 2005
6.480
6.630
6.480
6.560
11,500
+0.06(+0.92%)
Dec 06, 2005
6.600
6.600
6.430
6.500
65,700
-0.03(-0.46%)
Dec 05, 2005
6.510
6.560
6.480
6.530
18,600
-0.03(-0.46%)
Dec 02, 2005
6.560
6.600
6.490
6.560
38,400
-0.04(-0.61%)
Dec 01, 2005
6.720
6.720
6.470
6.600
52,600
-0.18(-2.65%)
Nov 30, 2005
6.813
6.940
6.780
6.780
33,400
-0.23(-3.28%)
Nov 29, 2005
7.000
7.060
6.950
7.010
38,100
+0.05(+0.72%)
Nov 28, 2005
7.000
7.010
6.940
6.960
44,700
-0.02(-0.29%)
Nov 25, 2005
7.010
7.010
6.940
6.980
21,400
-0.03(-0.43%)
Nov 23, 2005
6.900
7.040
6.710
7.010
51,800
+0.04(+0.57%)
Nov 22, 2005
7.080
7.110
6.970
6.970
11,100
-0.06(-0.85%)
Nov 21, 2005
6.950
7.200
6.950
7.030
47,200
+0.09(+1.30%)
Nov 18, 2005
7.000
7.000
6.920
6.940
7,900
-0.04(-0.57%)
Nov 17, 2005
6.830
6.980
6.810
6.980
6,700
+0.10(+1.45%)
Nov 16, 2005
6.880
6.940
6.860
6.880
4,800
-0.02(-0.29%)
Nov 15, 2005
6.970
6.990
6.760
6.900
12,600
-0.06(-0.86%)
Nov 14, 2005
6.950
7.070
6.950
6.960
9,100
-0.06(-0.85%)
Nov 11, 2005
6.900
7.040
6.870
7.020
43,800
+0.10(+1.45%)
Nov 10, 2005
6.900
6.920
6.840
6.920
18,400
+0.08(+1.17%)
Nov 09, 2005
6.930
6.930
6.790
6.840
7,000
-0.09(-1.30%)
Nov 08, 2005
6.780
6.930
6.760
6.930
30,400
+0.15(+2.21%)
Nov 07, 2005
6.590
6.809
6.570
6.780
12,900
+0.09(+1.35%)
Nov 04, 2005
6.620
6.690
6.550
6.690
8,300
+0.12(+1.83%)
Nov 03, 2005
6.430
6.700
6.430
6.570
15,500
+0.03(+0.46%)
Nov 02, 2005
6.820
6.820
6.500
6.540
83,600
-0.22(-3.25%)
Nov 01, 2005
6.860
6.870
6.740
6.760
30,000
+0.00(+0.00%)
Oct 31, 2005
6.700
6.760
6.420
6.760
38,600
+0.06(+0.90%)
Oct 28, 2005
6.710
6.720
6.630
6.700
9,000
+0.00(+0.00%)
Oct 27, 2005
6.780
6.790
6.700
6.700
6,800
-0.02(-0.30%)
Oct 26, 2005
6.740
6.870
6.660
6.720
31,100
+0.04(+0.60%)
Oct 25, 2005
6.620
6.750
6.620
6.680
16,300
+0.13(+1.98%)
Oct 24, 2005
6.750
6.750
6.440
6.550
31,000
-0.21(-3.11%)
Oct 21, 2005
6.900
6.940
6.610
6.760
127,500
-0.09(-1.31%)
Oct 20, 2005
6.850
6.900
6.790
6.850
21,600
+0.01(+0.15%)
Oct 19, 2005
6.880
6.900
6.810
6.840
17,000
-0.07(-1.01%)
Oct 18, 2005
6.900
6.940
6.850
6.910
22,200
-0.02(-0.29%)
Oct 17, 2005
6.950
7.000
6.900
6.930
26,800
-0.15(-2.12%)
Oct 14, 2005
7.080
7.170
7.050
7.080
34,000
+0.06(+0.85%)
Oct 13, 2005
7.180
7.180
6.950
7.020
30,700
-0.12(-1.68%)
Oct 12, 2005
7.160
7.190
7.120
7.140
18,400
+0.02(+0.28%)
Oct 11, 2005
7.120
7.150
7.070
7.120
40,400
+0.00(+0.00%)
Oct 10, 2005
7.050
7.150
7.050
7.120
36,500
+0.03(+0.42%)
Oct 07, 2005
7.060
7.160
6.940
7.090
41,100
+0.03(+0.42%)
Oct 06, 2005
7.030
7.150
7.030
7.060
112,400
+0.01(+0.14%)
Oct 05, 2005
7.230
7.250
7.050
7.050
27,300
-0.16(-2.22%)
Oct 04, 2005
7.140
7.330
7.140
7.210
62,500
+0.05(+0.70%)
Oct 03, 2005
7.150
7.210
7.140
7.160
34,000
+0.02(+0.28%)
Sep 30, 2005
7.130
7.200
7.110
7.140
35,900
+0.00(+0.00%)
Sep 29, 2005
7.140
7.200
7.100
7.140
18,400
+0.00(+0.00%)
Sep 28, 2005
7.140
7.200
7.060
7.140
33,100
+0.00(+0.00%)
Sep 27, 2005
7.010
7.150
7.000
7.140
21,800
+0.09(+1.28%)
Sep 26, 2005
7.250
7.350
6.950
7.050
54,500
-0.20(-2.76%)
Sep 23, 2005
7.250
7.250
6.900
7.250
50,000
+0.08(+1.12%)
Sep 22, 2005
7.080
7.250
7.000
7.170
22,600
+0.09(+1.27%)
Sep 21, 2005
7.140
7.140
7.040
7.080
40,800
-0.06(-0.84%)
Sep 20, 2005
7.050
7.140
7.000
7.140
47,400
+0.12(+1.71%)
Sep 19, 2005
6.790
7.050
6.790
7.020
40,700
-0.02(-0.28%)
Sep 16, 2005
6.850
7.040
6.850
7.040
29,200
+0.12(+1.73%)
Sep 15, 2005
6.850
6.920
6.850
6.920
3,200
+0.04(+0.58%)
Sep 14, 2005
6.890
7.000
6.850
6.880
19,400
+0.00(+0.00%)
Sep 13, 2005
6.920
6.980
6.830
6.880
40,500
-0.16(-2.27%)
Sep 12, 2005
7.000
7.050
6.950
7.040
47,400
+0.02(+0.28%)
Sep 09, 2005
6.990
7.070
6.850
7.020
65,700
+0.02(+0.29%)
Sep 08, 2005
6.970
7.030
6.970
7.000
4,100
-0.05(-0.71%)
Sep 07, 2005
7.000
7.060
6.930
7.050
11,100
+0.01(+0.14%)
Sep 06, 2005
6.950
7.100
6.950
7.040
13,500
+0.03(+0.43%)
Sep 02, 2005
6.900
7.040
6.900
7.010
41,500
+0.10(+1.45%)
Sep 01, 2005
6.950
6.950
6.760
6.910
37,200
-0.09(-1.29%)
Aug 31, 2005
7.000
7.060
6.750
7.000
88,300
-0.02(-0.28%)
Aug 30, 2005
7.100
7.100
6.960
7.020
16,100
-0.08(-1.13%)
Aug 29, 2005
7.110
7.110
6.970
7.100
17,100
+0.09(+1.28%)
Aug 26, 2005
7.050
7.100
7.010
7.010
23,600
-0.06(-0.85%)
Aug 25, 2005
7.000
7.140
7.000
7.070
28,500
+0.02(+0.28%)
Aug 24, 2005
7.200
7.230
7.050
7.050
12,900
-0.21(-2.89%)
Aug 23, 2005
6.920
7.350
6.900
7.260
67,700
+0.28(+4.01%)
Aug 22, 2005
7.040
7.060
6.920
6.980
39,400
-0.05(-0.71%)
Aug 19, 2005
7.030
7.030
6.910
7.030
23,700
-0.08(-1.13%)
Aug 18, 2005
7.080
7.170
7.000
7.110
16,500
+0.06(+0.85%)
Aug 17, 2005
6.950
7.050
6.800
7.050
27,000
+0.05(+0.71%)
Aug 16, 2005
6.950
7.000
6.900
7.000
26,600
+0.02(+0.29%)
Aug 15, 2005
6.930
7.000
6.790
6.980
37,300
-0.02(-0.29%)
Aug 12, 2005
7.020
7.100
6.970
7.000
60,800
-0.02(-0.28%)
Aug 11, 2005
6.700
7.100
6.700
7.020
306,000
-0.11(-1.54%)
Aug 10, 2005
6.940
7.200
6.900
7.130
53,500
+0.23(+3.33%)
Aug 09, 2005
7.050
7.100
6.750
6.900
70,200
-0.18(-2.54%)
Aug 08, 2005
7.200
7.270
7.050
7.080
33,100
-0.18(-2.48%)
Aug 05, 2005
7.450
7.500
7.100
7.260
52,600
+0.00(+0.00%)
Aug 04, 2005
7.100
7.260
7.000
7.260
83,000
+0.21(+2.98%)
Aug 03, 2005
7.050
7.100
6.990
7.050
50,400
-0.01(-0.14%)
Aug 02, 2005
7.150
7.300
7.030
7.060
45,000
-0.10(-1.40%)
Aug 01, 2005
7.300
7.300
7.030
7.160
50,100
-0.15(-2.05%)
Jul 29, 2005
7.310
7.340
7.140
7.310
61,000
+0.00(+0.00%)
Jul 28, 2005
7.480
7.480
7.180
7.310
34,000
-0.22(-2.92%)
Jul 27, 2005
7.100
7.530
7.080
7.530
38,900
+0.45(+6.36%)
Jul 26, 2005
6.900
7.090
6.870
7.080
34,100
+0.18(+2.61%)
Jul 25, 2005
6.900
6.990
6.840
6.900
30,500
-0.03(-0.43%)
Jul 22, 2005
6.830
6.930
6.810
6.930
65,100
+0.07(+1.02%)
Jul 21, 2005
6.730
6.900
6.730
6.860
33,900
+0.08(+1.18%)
Jul 20, 2005
6.900
6.900
6.710
6.780
56,000
-0.20(-2.87%)
Jul 19, 2005
6.510
6.990
6.510
6.980
62,500
+0.37(+5.60%)
Jul 18, 2005
6.750
6.750
6.350
6.610
83,100
-0.16(-2.36%)
Jul 15, 2005
6.900
6.950
6.360
6.770
81,900
-0.13(-1.88%)
Jul 14, 2005
7.000
7.030
6.700
6.900
101,900
+0.03(+0.44%)
Jul 13, 2005
6.460
6.890
6.450
6.870
182,300
+0.41(+6.35%)
Jul 12, 2005
7.200
7.200
6.300
6.460
470,600
-1.16(-15.22%)
Jul 11, 2005
7.780
7.890
7.410
7.620
82,800
-0.13(-1.68%)
Jul 08, 2005
7.750
7.750
7.500
7.750
51,200
+0.05(+0.65%)
Jul 07, 2005
7.880
7.880
7.500
7.700
70,400
-0.15(-1.91%)
Jul 06, 2005
7.800
8.000
7.760
7.850
81,300
+0.01(+0.13%)
Jul 05, 2005
7.900
8.000
7.800
7.840
51,500
+0.01(+0.13%)
Jul 01, 2005
7.700
7.900
7.700
7.830
88,400
+0.21(+2.76%)
Jun 30, 2005
7.600
7.800
7.560
7.620
77,300
+0.03(+0.40%)
Jun 29, 2005
7.590
7.740
7.430
7.590
94,200
+0.01(+0.13%)
Jun 28, 2005
6.750
7.600
6.750
7.580
161,200
+0.58(+8.29%)
Jun 27, 2005
7.300
7.300
6.600
7.000
359,600
-0.63(-8.26%)
Jun 24, 2005
7.850
7.880
7.610
7.630
118,200
-0.20(-2.55%)
Jun 23, 2005
7.750
8.100
7.710
7.830
233,400
+0.07(+0.90%)
Jun 22, 2005
7.600
7.900
7.600
7.760
164,100
+0.21(+2.78%)
Jun 21, 2005
7.370
7.650
7.370
7.550
56,000
+0.22(+3.00%)
Jun 20, 2005
7.430
7.500
7.210
7.330
95,100
-0.05(-0.68%)
Jun 17, 2005
7.250
7.450
7.100
7.380
88,600
+0.18(+2.50%)
Jun 16, 2005
7.100
7.280
7.100
7.200
77,600
+0.18(+2.56%)
Jun 15, 2005
6.950
7.230
6.920
7.020
103,200
+0.17(+2.48%)
Jun 14, 2005
6.750
6.970
6.750
6.850
89,000
+0.09(+1.33%)
Jun 13, 2005
7.060
7.080
6.650
6.760
274,400
-0.39(-5.45%)
Jun 10, 2005
7.100
7.250
7.100
7.150
146,800
-0.29(-3.90%)
Jun 09, 2005
7.650
7.850
7.060
7.440
181,400
-0.21(-2.75%)
Jun 08, 2005
7.450
7.750
7.450
7.650
234,400
+0.23(+3.10%)
Jun 07, 2005
6.840
7.500
6.840
7.420
277,200
+0.64(+9.44%)
Jun 06, 2005
6.570
7.100
6.450
6.780
267,000
+0.16(+2.42%)
Jun 03, 2005
6.550
6.680
6.240
6.620
145,900
+0.06(+0.91%)
Jun 02, 2005
6.300
6.580
6.191
6.560
228,100
+0.41(+6.67%)
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
.