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
Gp Strategies Corp
(NY:
GPX
)
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 30, 2008
10.07
10.07
9.960
9.960
43,607
-0.04(-0.40%)
May 29, 2008
9.900
10.08
9.900
10.00
31,745
+0.10(+1.01%)
May 28, 2008
9.950
9.990
9.860
9.900
28,100
-0.02(-0.20%)
May 27, 2008
9.800
10.03
9.800
9.920
40,800
+0.12(+1.22%)
May 26, 2008
9.850
9.850
9.790
9.800
0
+0.00(+0.00%)
May 23, 2008
9.850
9.850
9.790
9.800
13,509
-0.05(-0.51%)
May 22, 2008
9.700
9.990
9.700
9.850
34,219
+0.18(+1.86%)
May 21, 2008
9.660
9.740
9.660
9.670
58,491
-0.06(-0.62%)
May 20, 2008
9.640
9.840
9.640
9.730
37,588
+0.08(+0.83%)
May 19, 2008
9.610
9.660
9.570
9.650
28,976
+0.00(+0.00%)
May 16, 2008
9.500
9.650
9.500
9.650
31,125
+0.07(+0.73%)
May 15, 2008
9.680
9.700
9.560
9.580
39,228
-0.10(-1.03%)
May 14, 2008
9.690
9.720
9.660
9.680
23,401
+0.01(+0.10%)
May 13, 2008
9.500
9.670
9.500
9.670
50,900
+0.12(+1.26%)
May 12, 2008
9.420
9.550
9.420
9.550
65,900
+0.13(+1.38%)
May 09, 2008
9.450
9.560
9.380
9.420
40,341
-0.13(-1.36%)
May 08, 2008
9.770
9.820
9.350
9.550
231,425
+0.76(+8.65%)
May 07, 2008
8.680
8.790
8.520
8.790
63,800
+0.11(+1.27%)
May 06, 2008
8.490
8.680
8.410
8.680
130,266
+0.26(+3.09%)
May 05, 2008
8.480
8.480
8.360
8.420
40,010
+0.02(+0.24%)
May 02, 2008
8.440
8.510
8.260
8.400
46,246
-0.07(-0.83%)
May 01, 2008
8.510
8.530
8.330
8.470
31,485
-0.03(-0.35%)
Apr 30, 2008
8.650
8.650
8.500
8.500
9,600
-0.06(-0.70%)
Apr 29, 2008
8.880
8.880
8.560
8.560
60,600
-0.26(-2.95%)
Apr 28, 2008
8.850
8.850
8.800
8.820
3,825
-0.03(-0.34%)
Apr 25, 2008
8.810
8.850
8.810
8.850
2,000
+0.04(+0.45%)
Apr 24, 2008
8.780
8.830
8.750
8.810
11,133
+0.01(+0.11%)
Apr 23, 2008
8.980
8.980
8.750
8.800
18,000
-0.18(-2.00%)
Apr 22, 2008
8.900
9.030
8.830
8.980
36,900
+0.18(+2.05%)
Apr 21, 2008
8.500
8.830
8.500
8.800
13,300
+0.37(+4.39%)
Apr 18, 2008
8.220
8.460
8.160
8.430
19,225
+0.25(+3.06%)
Apr 17, 2008
8.390
8.390
8.050
8.180
22,660
-0.21(-2.50%)
Apr 16, 2008
8.200
8.440
8.200
8.390
26,202
+0.19(+2.32%)
Apr 15, 2008
8.040
8.200
8.040
8.200
19,188
+0.11(+1.36%)
Apr 14, 2008
8.150
8.150
7.800
8.090
49,289
-0.15(-1.82%)
Apr 11, 2008
8.100
8.240
8.020
8.240
15,240
-0.06(-0.72%)
Apr 10, 2008
8.490
8.490
8.010
8.300
84,100
-0.36(-4.16%)
Apr 09, 2008
8.880
8.900
8.600
8.660
47,200
-0.22(-2.48%)
Apr 08, 2008
8.750
8.880
8.700
8.880
11,600
+0.12(+1.37%)
Apr 07, 2008
9.030
9.040
8.650
8.760
28,000
-0.27(-2.99%)
Apr 04, 2008
9.070
9.090
9.000
9.030
14,000
-0.02(-0.22%)
Apr 03, 2008
9.200
9.210
9.000
9.050
25,700
-0.14(-1.52%)
Apr 02, 2008
9.200
9.280
9.190
9.190
11,100
-0.05(-0.54%)
Apr 01, 2008
9.510
9.510
9.200
9.240
33,800
-0.26(-2.74%)
Mar 31, 2008
9.500
9.520
9.450
9.500
55,300
+0.00(+0.00%)
Mar 28, 2008
9.380
9.530
9.380
9.500
16,000
+0.11(+1.17%)
Mar 27, 2008
9.450
9.490
9.360
9.390
25,300
-0.08(-0.84%)
Mar 26, 2008
9.310
9.490
9.300
9.470
22,700
+0.15(+1.61%)
Mar 25, 2008
9.100
9.320
9.060
9.320
29,600
+0.15(+1.64%)
Mar 24, 2008
9.170
9.220
9.110
9.170
28,200
-0.01(-0.11%)
Mar 21, 2008
9.090
9.220
9.080
9.180
22,000
+0.00(+0.00%)
Mar 20, 2008
9.090
9.220
9.080
9.180
22,000
+0.09(+0.99%)
Mar 19, 2008
9.150
9.170
9.050
9.090
25,500
-0.07(-0.76%)
Mar 18, 2008
8.970
9.160
8.950
9.160
26,100
+0.20(+2.23%)
Mar 17, 2008
8.950
9.130
8.700
8.960
29,000
-0.17(-1.86%)
Mar 14, 2008
9.200
9.280
9.060
9.130
30,900
-0.09(-0.98%)
Mar 13, 2008
9.100
9.250
8.990
9.220
65,600
+0.06(+0.66%)
Mar 12, 2008
9.060
9.330
9.060
9.160
41,700
+0.10(+1.10%)
Mar 11, 2008
9.250
9.490
9.060
9.060
72,900
+0.14(+1.57%)
Mar 10, 2008
9.190
9.340
8.910
8.920
24,000
-0.33(-3.57%)
Mar 07, 2008
9.000
9.270
8.950
9.250
43,500
+0.09(+0.98%)
Mar 06, 2008
9.450
9.450
9.160
9.160
34,200
-0.28(-2.97%)
Mar 05, 2008
9.530
9.570
9.420
9.440
13,500
-0.06(-0.63%)
Mar 04, 2008
9.510
9.550
9.430
9.500
60,100
-0.03(-0.31%)
Mar 03, 2008
9.390
9.620
9.390
9.530
39,300
+0.18(+1.93%)
Feb 29, 2008
9.310
9.360
9.230
9.350
14,100
+0.04(+0.43%)
Feb 28, 2008
9.400
9.410
9.250
9.310
18,000
-0.03(-0.32%)
Feb 27, 2008
9.700
9.800
9.270
9.340
27,900
-0.33(-3.41%)
Feb 26, 2008
9.430
9.810
9.360
9.670
28,400
+0.26(+2.76%)
Feb 25, 2008
9.550
9.600
9.410
9.410
28,100
-0.14(-1.47%)
Feb 22, 2008
9.510
9.550
9.300
9.550
32,200
+0.15(+1.60%)
Feb 21, 2008
9.300
9.700
9.300
9.400
33,960
+0.15(+1.62%)
Feb 20, 2008
9.050
9.250
9.050
9.250
16,800
+0.12(+1.31%)
Feb 19, 2008
9.300
9.300
9.060
9.130
16,300
-0.13(-1.40%)
Feb 18, 2008
9.700
9.700
9.190
9.260
0
+0.00(+0.00%)
Feb 15, 2008
9.700
9.700
9.190
9.260
34,300
-0.40(-4.14%)
Feb 14, 2008
9.880
9.880
9.621
9.660
22,400
-0.21(-2.13%)
Feb 13, 2008
9.950
10.12
9.820
9.870
23,600
+0.01(+0.10%)
Feb 12, 2008
10.11
10.14
9.630
9.860
31,600
-0.25(-2.47%)
Feb 11, 2008
10.17
10.18
10.08
10.11
17,400
-0.09(-0.88%)
Feb 08, 2008
10.25
10.37
10.20
10.20
12,800
-0.04(-0.39%)
Feb 07, 2008
10.52
10.62
10.15
10.24
105,200
-0.32(-3.03%)
Feb 06, 2008
10.59
10.66
10.47
10.56
25,000
+0.00(+0.00%)
Feb 05, 2008
10.71
10.71
10.51
10.56
19,400
-0.16(-1.49%)
Feb 04, 2008
10.64
11.06
10.62
10.72
25,600
+0.03(+0.28%)
Feb 01, 2008
10.63
10.70
10.61
10.69
14,200
+0.04(+0.38%)
Jan 31, 2008
10.45
10.65
10.36
10.65
25,900
+0.12(+1.14%)
Jan 30, 2008
10.70
10.70
10.47
10.53
30,000
-0.24(-2.23%)
Jan 29, 2008
10.85
10.85
10.75
10.77
44,300
-0.13(-1.19%)
Jan 28, 2008
10.50
10.95
10.40
10.90
24,100
+0.47(+4.51%)
Jan 25, 2008
10.95
10.95
10.25
10.43
75,100
-0.28(-2.61%)
Jan 24, 2008
10.41
10.71
10.41
10.71
23,800
+0.29(+2.78%)
Jan 23, 2008
9.800
10.44
9.800
10.42
28,400
+0.46(+4.62%)
Jan 22, 2008
10.12
10.19
9.830
9.960
35,500
-0.26(-2.54%)
Jan 21, 2008
10.24
10.29
10.06
10.22
0
+0.00(+0.00%)
Jan 18, 2008
10.24
10.29
10.06
10.22
67,300
-0.04(-0.39%)
Jan 17, 2008
10.60
10.60
10.23
10.26
32,600
-0.34(-3.21%)
Jan 16, 2008
10.65
10.70
10.58
10.60
35,800
-0.07(-0.66%)
Jan 15, 2008
11.08
11.08
10.53
10.67
59,400
-0.01(-0.09%)
Jan 14, 2008
10.47
10.68
10.35
10.68
29,700
+0.18(+1.71%)
Jan 11, 2008
10.50
10.76
10.07
10.50
110,600
-0.03(-0.28%)
Jan 10, 2008
10.31
10.70
10.26
10.53
80,800
+0.23(+2.23%)
Jan 09, 2008
10.40
10.40
9.850
10.30
31,600
-0.20(-1.90%)
Jan 08, 2008
10.50
10.55
10.43
10.50
12,600
+0.00(+0.00%)
Jan 07, 2008
9.950
10.52
9.950
10.50
38,600
+0.60(+6.06%)
Jan 04, 2008
10.03
10.08
9.870
9.900
32,500
-0.07(-0.70%)
Jan 03, 2008
10.66
10.69
9.880
9.970
40,789
-0.63(-5.94%)
Jan 02, 2008
10.65
10.74
10.58
10.60
13,170
-0.05(-0.47%)
Jan 01, 2008
10.89
10.91
10.64
10.65
0
+0.00(+0.00%)
Dec 31, 2007
10.89
10.91
10.64
10.65
21,000
-0.16(-1.48%)
Dec 28, 2007
10.80
10.83
10.78
10.81
17,100
+0.08(+0.75%)
Dec 27, 2007
10.84
10.91
10.73
10.73
22,400
-0.22(-2.01%)
Dec 26, 2007
10.62
10.95
10.62
10.95
21,000
+0.32(+3.01%)
Dec 24, 2007
10.38
10.63
10.38
10.63
17,500
+0.25(+2.41%)
Dec 21, 2007
10.35
10.49
10.33
10.38
36,500
+0.05(+0.48%)
Dec 20, 2007
10.51
10.60
10.25
10.33
29,762
-0.26(-2.46%)
Dec 19, 2007
10.04
10.59
10.04
10.59
56,600
+0.51(+5.06%)
Dec 18, 2007
9.930
10.34
9.930
10.08
37,520
+0.06(+0.60%)
Dec 17, 2007
10.06
10.16
10.02
10.02
19,600
+0.01(+0.10%)
Dec 14, 2007
10.25
10.41
10.01
10.01
28,700
-0.29(-2.82%)
Dec 13, 2007
10.09
10.55
10.09
10.30
23,700
+0.05(+0.49%)
Dec 12, 2007
10.40
10.55
10.22
10.25
34,100
-0.11(-1.06%)
Dec 11, 2007
10.12
10.42
10.11
10.36
63,900
+0.12(+1.17%)
Dec 10, 2007
10.00
10.24
9.930
10.24
55,800
+0.25(+2.50%)
Dec 07, 2007
9.720
10.04
9.720
9.990
61,400
+0.22(+2.25%)
Dec 06, 2007
9.430
9.810
9.430
9.770
63,500
+0.43(+4.60%)
Dec 05, 2007
8.890
9.340
8.880
9.340
346,100
+0.45(+5.06%)
Dec 04, 2007
8.890
9.030
8.770
8.890
53,400
-0.02(-0.22%)
Dec 03, 2007
8.970
9.040
8.910
8.910
45,700
-0.05(-0.56%)
Nov 30, 2007
9.010
9.240
8.930
8.960
59,350
-0.04(-0.44%)
Nov 29, 2007
9.150
9.210
8.880
9.000
799,500
-0.20(-2.17%)
Nov 28, 2007
9.470
9.510
9.120
9.200
237,100
-0.33(-3.46%)
Nov 27, 2007
9.800
9.900
9.330
9.530
21,100
-0.21(-2.16%)
Nov 26, 2007
9.680
9.860
9.660
9.740
12,400
-0.03(-0.31%)
Nov 23, 2007
9.680
9.770
9.630
9.770
3,000
+0.15(+1.56%)
Nov 21, 2007
9.940
9.940
9.500
9.620
22,500
-0.30(-3.02%)
Nov 20, 2007
9.950
10.08
9.870
9.920
38,500
-0.12(-1.20%)
Nov 19, 2007
10.09
10.09
10.00
10.04
19,900
+0.00(+0.00%)
Nov 16, 2007
10.20
10.20
9.990
10.04
29,502
+0.03(+0.30%)
Nov 15, 2007
9.920
10.60
9.800
10.01
108,825
+0.17(+1.73%)
Nov 14, 2007
9.910
9.960
9.610
9.840
37,100
-0.13(-1.30%)
Nov 13, 2007
10.21
10.34
9.700
9.970
39,100
-0.24(-2.35%)
Nov 12, 2007
10.03
10.23
9.890
10.21
39,400
+0.18(+1.79%)
Nov 09, 2007
10.14
10.14
9.840
10.03
99,870
-0.22(-2.15%)
Nov 08, 2007
11.13
11.13
10.22
10.25
48,020
-0.03(-0.29%)
Nov 07, 2007
10.60
10.60
10.22
10.28
41,000
-0.42(-3.93%)
Nov 06, 2007
10.89
10.89
10.53
10.70
32,700
-0.09(-0.83%)
Nov 05, 2007
10.77
10.99
10.71
10.79
8,700
-0.09(-0.83%)
Nov 02, 2007
10.93
11.00
10.81
10.88
17,900
-0.06(-0.55%)
Nov 01, 2007
10.98
11.03
10.91
10.94
26,600
-0.05(-0.45%)
Oct 31, 2007
11.00
11.10
10.86
10.99
17,200
+0.03(+0.27%)
Oct 30, 2007
10.86
11.00
10.86
10.96
10,800
+0.05(+0.46%)
Oct 29, 2007
10.90
10.97
10.86
10.91
12,400
+0.08(+0.74%)
Oct 26, 2007
10.86
10.91
10.75
10.83
18,600
+0.03(+0.28%)
Oct 25, 2007
10.75
10.82
10.68
10.80
6,000
+0.07(+0.65%)
Oct 24, 2007
10.49
10.74
10.43
10.73
19,500
+0.23(+2.19%)
Oct 23, 2007
10.50
10.58
10.34
10.50
18,200
-0.09(-0.85%)
Oct 22, 2007
10.41
10.67
10.19
10.59
17,300
+0.03(+0.28%)
Oct 19, 2007
10.70
10.71
10.53
10.56
12,600
-0.22(-2.04%)
Oct 18, 2007
10.83
10.83
10.66
10.78
11,800
-0.04(-0.37%)
Oct 17, 2007
10.95
10.95
10.80
10.82
10,000
-0.10(-0.92%)
Oct 16, 2007
10.98
10.98
10.80
10.92
9,600
-0.16(-1.44%)
Oct 15, 2007
11.10
11.10
10.89
11.08
19,500
+0.08(+0.73%)
Oct 12, 2007
11.00
11.08
10.96
11.00
8,900
-0.09(-0.81%)
Oct 11, 2007
11.08
11.10
11.00
11.09
8,100
-0.01(-0.09%)
Oct 10, 2007
11.08
11.10
10.99
11.10
8,700
+0.02(+0.18%)
Oct 09, 2007
11.00
11.09
10.99
11.08
8,400
+0.04(+0.36%)
Oct 08, 2007
10.90
11.12
10.90
11.04
8,900
+0.04(+0.36%)
Oct 05, 2007
10.72
11.00
10.72
11.00
5,100
+0.25(+2.33%)
Oct 04, 2007
10.75
10.77
10.66
10.75
14,400
-0.05(-0.46%)
Oct 03, 2007
10.76
10.85
10.76
10.80
18,300
+0.01(+0.09%)
Oct 02, 2007
10.93
10.93
10.75
10.79
22,400
-0.22(-2.00%)
Oct 01, 2007
11.14
11.25
10.89
11.01
15,600
-0.09(-0.81%)
Sep 28, 2007
11.01
11.10
10.78
11.10
61,300
+0.00(+0.00%)
Sep 27, 2007
11.12
11.13
11.02
11.10
11,500
+0.05(+0.45%)
Sep 26, 2007
11.10
11.20
11.03
11.05
31,800
+0.01(+0.09%)
Sep 25, 2007
11.00
11.04
10.95
11.04
39,000
+0.07(+0.64%)
Sep 24, 2007
10.87
11.01
10.87
10.97
19,400
-0.03(-0.27%)
Sep 21, 2007
11.00
11.03
10.94
11.00
30,500
+0.00(+0.00%)
Sep 20, 2007
10.98
11.03
10.96
11.00
30,700
-0.01(-0.09%)
Sep 19, 2007
11.12
11.12
10.94
11.01
15,000
+0.01(+0.09%)
Sep 18, 2007
11.04
11.04
10.86
11.00
39,700
-0.09(-0.81%)
Sep 17, 2007
11.02
11.09
10.97
11.09
63,600
+0.00(+0.00%)
Sep 14, 2007
11.01
11.09
10.79
11.09
56,100
-0.05(-0.45%)
Sep 13, 2007
11.02
11.29
10.94
11.14
62,400
+0.12(+1.09%)
Sep 12, 2007
11.05
11.07
10.94
11.02
184,100
+0.09(+0.82%)
Sep 11, 2007
11.04
11.07
10.71
10.93
50,300
-0.18(-1.62%)
Sep 10, 2007
11.17
11.21
11.03
11.11
27,900
-0.12(-1.07%)
Sep 07, 2007
11.24
11.29
11.10
11.23
22,600
-0.02(-0.18%)
Sep 06, 2007
11.19
11.30
11.15
11.25
11,600
+0.06(+0.54%)
Sep 05, 2007
11.21
11.24
11.08
11.19
18,300
-0.02(-0.18%)
Sep 04, 2007
11.13
11.30
10.94
11.21
20,600
+0.08(+0.72%)
Aug 31, 2007
10.95
11.22
10.95
11.13
14,000
+0.20(+1.83%)
Aug 30, 2007
10.83
11.03
10.83
10.93
10,300
+0.01(+0.09%)
Aug 29, 2007
11.00
11.00
10.71
10.92
18,100
+0.08(+0.74%)
Aug 28, 2007
10.76
11.45
10.73
10.84
73,600
+0.22(+2.07%)
Aug 27, 2007
10.84
10.86
10.59
10.62
26,000
-0.34(-3.10%)
Aug 24, 2007
10.92
10.99
10.80
10.96
14,600
+0.19(+1.76%)
Aug 23, 2007
10.81
10.98
10.71
10.77
27,000
+0.08(+0.75%)
Aug 22, 2007
9.760
10.74
9.760
10.69
79,000
+0.83(+8.42%)
Aug 21, 2007
9.420
9.900
9.410
9.860
26,800
+0.35(+3.68%)
Aug 20, 2007
9.870
9.930
9.420
9.510
71,900
-0.33(-3.35%)
Aug 17, 2007
9.890
9.970
9.740
9.840
50,500
+0.13(+1.34%)
Aug 16, 2007
9.500
9.710
9.400
9.710
48,400
+0.12(+1.25%)
Aug 15, 2007
9.970
9.990
9.500
9.590
36,000
-0.36(-3.62%)
Aug 14, 2007
10.05
10.20
9.890
9.950
41,900
-0.04(-0.40%)
Aug 13, 2007
10.04
10.10
9.910
9.990
49,500
-0.10(-0.99%)
Aug 10, 2007
10.36
10.36
9.960
10.09
100,900
-0.52(-4.90%)
Aug 09, 2007
11.20
11.20
10.37
10.61
153,300
-0.64(-5.69%)
Aug 08, 2007
11.15
11.30
11.00
11.25
62,400
+0.40(+3.69%)
Aug 07, 2007
10.76
10.87
10.66
10.85
22,800
+0.10(+0.93%)
Aug 06, 2007
10.74
10.78
10.45
10.75
39,800
+0.11(+1.03%)
Aug 03, 2007
10.65
10.72
10.64
10.64
13,900
-0.08(-0.75%)
Aug 02, 2007
10.73
10.80
10.47
10.72
25,800
-0.01(-0.09%)
Aug 01, 2007
10.81
11.03
10.53
10.73
64,700
-0.05(-0.46%)
Jul 31, 2007
10.84
11.05
10.75
10.78
48,600
-0.07(-0.65%)
Jul 30, 2007
10.56
10.94
10.55
10.85
21,400
+0.28(+2.65%)
Jul 27, 2007
10.26
10.62
10.25
10.57
61,700
+0.13(+1.25%)
Jul 26, 2007
10.89
10.89
10.11
10.44
320,800
-0.54(-4.92%)
Jul 25, 2007
11.06
11.13
10.72
10.98
62,100
-0.17(-1.52%)
Jul 24, 2007
11.12
11.19
11.01
11.15
68,200
-0.05(-0.45%)
Jul 23, 2007
11.11
11.30
11.01
11.20
29,400
+0.00(+0.00%)
Jul 20, 2007
11.14
11.30
10.71
11.20
91,800
+0.01(+0.09%)
Jul 19, 2007
11.23
11.39
11.16
11.19
31,900
+0.00(+0.00%)
Jul 18, 2007
11.19
11.20
11.01
11.19
31,600
+0.00(+0.00%)
Jul 17, 2007
11.25
11.27
11.06
11.19
27,200
-0.01(-0.09%)
Jul 16, 2007
11.00
11.38
10.85
11.20
66,100
+0.05(+0.45%)
Jul 13, 2007
11.22
11.33
11.00
11.15
71,800
-0.10(-0.89%)
Jul 12, 2007
11.23
11.35
11.23
11.25
27,300
+0.00(+0.00%)
Jul 11, 2007
11.22
11.30
11.22
11.25
27,200
+0.03(+0.27%)
Jul 10, 2007
11.19
11.42
11.10
11.22
49,200
+0.06(+0.54%)
Jul 09, 2007
11.18
11.36
11.06
11.16
40,700
+0.00(+0.00%)
Jul 06, 2007
11.14
11.22
11.13
11.16
36,000
+0.00(+0.00%)
Jul 05, 2007
11.27
11.27
11.16
11.16
16,300
-0.10(-0.89%)
Jul 03, 2007
11.25
11.30
11.06
11.26
55,800
+0.01(+0.09%)
Jul 02, 2007
10.98
11.30
10.95
11.25
83,700
+0.37(+3.40%)
Jun 29, 2007
10.86
11.00
10.86
10.88
79,800
-0.06(-0.55%)
Jun 28, 2007
10.97
10.97
10.90
10.94
36,800
+0.00(+0.00%)
Jun 27, 2007
10.60
11.04
10.60
10.94
64,400
+0.00(+0.00%)
Jun 26, 2007
10.88
11.15
10.73
10.94
51,300
+0.12(+1.11%)
Jun 25, 2007
10.97
10.97
10.75
10.82
43,200
-0.15(-1.37%)
Jun 22, 2007
10.70
11.00
10.61
10.97
40,200
+0.17(+1.57%)
Jun 21, 2007
11.08
11.73
10.56
10.80
281,200
-0.28(-2.53%)
Jun 20, 2007
11.29
11.40
10.83
11.08
105,200
-0.20(-1.77%)
Jun 19, 2007
11.06
11.40
11.01
11.28
244,300
+0.30(+2.73%)
Jun 18, 2007
10.80
11.00
10.80
10.98
131,000
+0.01(+0.09%)
Jun 15, 2007
10.66
11.00
10.63
10.97
138,400
+0.31(+2.91%)
Jun 14, 2007
10.50
10.79
10.50
10.66
82,000
+0.10(+0.95%)
Jun 13, 2007
10.60
10.64
10.45
10.56
84,900
-0.13(-1.22%)
Jun 12, 2007
10.81
10.83
10.53
10.69
69,900
-0.15(-1.38%)
Jun 11, 2007
10.67
10.85
10.67
10.84
34,000
+0.17(+1.59%)
Jun 08, 2007
10.59
10.68
10.51
10.67
86,700
-0.01(-0.09%)
Jun 07, 2007
10.64
10.78
10.63
10.68
77,600
-0.06(-0.56%)
Jun 06, 2007
10.80
10.82
10.56
10.74
96,800
-0.08(-0.74%)
Jun 05, 2007
10.78
10.85
10.66
10.82
87,900
-0.03(-0.28%)
Jun 04, 2007
10.64
10.85
10.59
10.85
77,880
+0.03(+0.28%)
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
.