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
Newpark Resources
(NY:
NR
)
7.760
-0.600 (-7.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 30, 2008
6.950
7.160
6.800
7.050
672,694
+0.09(+1.29%)
May 29, 2008
7.770
7.770
6.920
6.960
1,535,499
-0.74(-9.61%)
May 28, 2008
6.740
7.700
6.650
7.700
1,474,667
+1.00(+14.93%)
May 27, 2008
6.320
6.700
6.320
6.700
375,635
+0.30(+4.69%)
May 26, 2008
6.480
6.550
6.380
6.400
0
+0.00(+0.00%)
May 23, 2008
6.480
6.550
6.380
6.400
250,554
-0.12(-1.84%)
May 22, 2008
6.680
6.710
6.480
6.520
412,892
-0.10(-1.51%)
May 21, 2008
6.550
6.870
6.550
6.620
528,123
+0.10(+1.53%)
May 20, 2008
6.520
6.640
6.250
6.520
675,137
-0.13(-1.95%)
May 19, 2008
6.720
6.800
6.550
6.650
833,882
-0.09(-1.34%)
May 16, 2008
6.900
6.910
6.650
6.740
832,926
+0.01(+0.15%)
May 15, 2008
6.690
6.840
6.680
6.730
581,660
+0.06(+0.90%)
May 14, 2008
6.540
6.890
6.540
6.670
1,205,196
+0.11(+1.68%)
May 13, 2008
6.400
6.650
6.380
6.560
582,191
+0.21(+3.31%)
May 12, 2008
6.250
6.480
6.170
6.350
503,529
+0.11(+1.76%)
May 09, 2008
6.270
6.310
6.131
6.240
267,414
+0.04(+0.65%)
May 08, 2008
5.910
6.200
5.900
6.200
536,174
+0.36(+6.16%)
May 07, 2008
6.020
6.110
5.820
5.840
387,960
-0.24(-3.95%)
May 06, 2008
6.040
6.110
5.890
6.080
611,330
+0.09(+1.50%)
May 05, 2008
5.840
6.050
5.800
5.990
649,785
+0.48(+8.71%)
May 02, 2008
5.480
6.150
5.430
5.510
1,187,819
+0.10(+1.85%)
May 01, 2008
5.420
5.570
5.360
5.410
366,060
-0.08(-1.46%)
Apr 30, 2008
5.510
5.590
5.340
5.490
323,795
+0.02(+0.37%)
Apr 29, 2008
5.660
5.660
5.470
5.470
207,176
-0.17(-3.01%)
Apr 28, 2008
5.700
5.830
5.560
5.640
337,204
-0.15(-2.59%)
Apr 25, 2008
5.790
5.830
5.560
5.790
295,354
+0.05(+0.87%)
Apr 24, 2008
5.650
5.940
5.510
5.740
337,239
+0.15(+2.68%)
Apr 23, 2008
5.520
5.670
5.460
5.590
168,907
+0.10(+1.82%)
Apr 22, 2008
5.680
5.780
5.350
5.490
362,057
-0.19(-3.35%)
Apr 21, 2008
5.890
5.900
5.630
5.680
268,811
-0.16(-2.74%)
Apr 18, 2008
5.750
5.870
5.640
5.840
420,617
+0.17(+3.00%)
Apr 17, 2008
5.730
5.780
5.630
5.670
141,110
-0.10(-1.73%)
Apr 16, 2008
5.620
5.820
5.570
5.770
531,520
+0.22(+3.96%)
Apr 15, 2008
5.520
5.570
5.451
5.550
328,700
+0.08(+1.46%)
Apr 14, 2008
5.290
5.550
5.240
5.470
304,800
+0.23(+4.39%)
Apr 11, 2008
5.550
5.550
5.240
5.240
357,566
-0.37(-6.60%)
Apr 10, 2008
5.280
5.610
5.280
5.610
471,945
+0.34(+6.45%)
Apr 09, 2008
5.510
5.590
5.210
5.270
279,985
-0.25(-4.53%)
Apr 08, 2008
5.410
5.550
5.320
5.520
325,025
+0.23(+4.35%)
Apr 07, 2008
5.330
5.400
5.290
5.290
172,200
+0.00(+0.00%)
Apr 04, 2008
5.170
5.350
5.140
5.290
270,055
+0.16(+3.12%)
Apr 03, 2008
4.990
5.130
4.980
5.130
327,500
+0.03(+0.59%)
Apr 02, 2008
5.100
5.210
4.940
5.100
385,800
+0.00(+0.00%)
Apr 01, 2008
5.230
5.240
5.000
5.100
767,045
+0.00(+0.00%)
Mar 31, 2008
4.920
5.200
4.920
5.100
293,200
+0.13(+2.62%)
Mar 28, 2008
5.000
5.080
4.920
4.970
456,276
-0.05(-1.00%)
Mar 27, 2008
5.190
5.210
4.980
5.020
669,803
-0.18(-3.46%)
Mar 26, 2008
4.960
5.200
4.900
5.200
620,300
+0.18(+3.59%)
Mar 25, 2008
4.810
5.030
4.810
5.020
389,010
+0.17(+3.51%)
Mar 24, 2008
4.640
4.960
4.590
4.850
383,700
+0.17(+3.63%)
Mar 21, 2008
4.660
5.000
4.550
4.680
1,369,170
+0.00(+0.00%)
Mar 20, 2008
4.660
5.000
4.550
4.680
1,369,170
+0.04(+0.86%)
Mar 19, 2008
5.080
5.080
4.640
4.640
428,200
-0.41(-8.12%)
Mar 18, 2008
4.940
5.140
4.840
5.050
539,368
+0.27(+5.65%)
Mar 17, 2008
4.500
4.990
4.490
4.780
390,676
+0.10(+2.14%)
Mar 14, 2008
4.870
4.920
4.600
4.680
542,700
-0.16(-3.31%)
Mar 13, 2008
4.590
4.840
4.550
4.840
370,953
+0.18(+3.86%)
Mar 12, 2008
4.800
4.850
4.640
4.660
315,000
-0.23(-4.70%)
Mar 11, 2008
4.700
4.890
4.580
4.890
344,113
+0.30(+6.54%)
Mar 10, 2008
4.670
4.670
4.510
4.590
344,775
+0.01(+0.22%)
Mar 07, 2008
4.530
4.730
4.530
4.580
390,300
-0.03(-0.65%)
Mar 06, 2008
4.660
4.770
4.550
4.610
608,200
-0.09(-1.91%)
Mar 05, 2008
4.560
4.710
4.470
4.700
379,400
+0.21(+4.68%)
Mar 04, 2008
4.520
4.670
4.410
4.490
805,900
-0.02(-0.44%)
Mar 03, 2008
4.400
4.600
4.290
4.510
449,804
+0.08(+1.81%)
Feb 29, 2008
4.720
4.730
4.410
4.430
585,648
-0.29(-6.14%)
Feb 28, 2008
4.380
4.740
4.380
4.720
620,270
+0.34(+7.76%)
Feb 27, 2008
5.140
5.190
4.380
4.380
1,063,694
-0.84(-16.09%)
Feb 26, 2008
4.720
5.350
4.670
5.220
483,723
+0.48(+10.13%)
Feb 25, 2008
4.770
4.820
4.510
4.740
524,656
-0.04(-0.84%)
Feb 22, 2008
5.110
5.150
4.700
4.780
443,100
-0.24(-4.78%)
Feb 21, 2008
5.440
5.500
4.980
5.020
393,135
-0.46(-8.39%)
Feb 20, 2008
5.020
5.490
4.950
5.480
446,245
+0.44(+8.73%)
Feb 19, 2008
4.910
5.050
4.830
5.040
264,261
+0.21(+4.35%)
Feb 18, 2008
4.970
4.980
4.650
4.830
0
+0.00(+0.00%)
Feb 15, 2008
4.970
4.980
4.650
4.830
289,854
-0.16(-3.21%)
Feb 14, 2008
5.130
5.140
4.990
4.990
236,300
-0.12(-2.35%)
Feb 13, 2008
4.810
5.110
4.730
5.110
312,032
+0.34(+7.13%)
Feb 12, 2008
4.760
4.800
4.670
4.770
160,800
+0.04(+0.85%)
Feb 11, 2008
4.780
4.790
4.560
4.730
220,300
-0.06(-1.25%)
Feb 08, 2008
4.770
4.900
4.700
4.790
458,200
+0.00(+0.00%)
Feb 07, 2008
4.530
4.790
4.480
4.790
312,600
+0.27(+5.97%)
Feb 06, 2008
4.640
4.750
4.460
4.520
268,600
-0.05(-1.09%)
Feb 05, 2008
4.700
4.820
4.560
4.570
203,377
-0.26(-5.38%)
Feb 04, 2008
4.700
4.830
4.610
4.830
369,200
+0.09(+1.90%)
Feb 01, 2008
4.920
4.920
4.620
4.740
427,200
-0.13(-2.67%)
Jan 31, 2008
4.520
4.950
4.520
4.870
666,100
+0.25(+5.41%)
Jan 30, 2008
4.670
4.960
4.550
4.620
482,300
-0.11(-2.33%)
Jan 29, 2008
4.650
4.850
4.400
4.730
738,704
+0.16(+3.50%)
Jan 28, 2008
4.130
4.590
4.040
4.570
363,200
+0.45(+10.92%)
Jan 25, 2008
4.080
4.280
4.050
4.120
515,710
+0.13(+3.26%)
Jan 24, 2008
4.060
4.130
3.970
3.990
368,588
-0.01(-0.25%)
Jan 23, 2008
3.930
4.100
3.760
4.000
739,700
-0.07(-1.72%)
Jan 22, 2008
4.030
4.360
4.010
4.070
399,895
-0.13(-3.10%)
Jan 21, 2008
4.370
4.370
4.050
4.200
0
+0.00(+0.00%)
Jan 18, 2008
4.370
4.370
4.050
4.200
566,758
-0.14(-3.23%)
Jan 17, 2008
4.590
4.590
4.340
4.340
237,902
-0.20(-4.41%)
Jan 16, 2008
4.550
4.690
4.500
4.540
463,800
-0.05(-1.09%)
Jan 15, 2008
4.620
4.680
4.550
4.590
251,000
-0.12(-2.55%)
Jan 14, 2008
4.660
4.780
4.430
4.710
306,355
+0.09(+1.95%)
Jan 11, 2008
4.760
4.770
4.620
4.620
198,012
-0.21(-4.35%)
Jan 10, 2008
4.800
4.900
4.620
4.830
426,200
-0.06(-1.23%)
Jan 09, 2008
4.760
4.970
4.470
4.890
1,058,758
+0.04(+0.82%)
Jan 08, 2008
5.010
5.050
4.790
4.850
368,098
-0.14(-2.81%)
Jan 07, 2008
5.030
5.180
4.970
4.990
373,502
-0.04(-0.80%)
Jan 04, 2008
5.300
5.330
5.020
5.030
349,300
-0.33(-6.16%)
Jan 03, 2008
5.400
5.480
5.340
5.360
323,151
-0.04(-0.74%)
Jan 02, 2008
5.450
5.470
5.320
5.400
393,800
-0.05(-0.92%)
Jan 01, 2008
5.330
5.460
5.190
5.450
0
+0.00(+0.00%)
Dec 31, 2007
5.330
5.460
5.190
5.450
386,248
+0.14(+2.64%)
Dec 28, 2007
5.220
5.350
5.210
5.310
359,770
+0.10(+1.92%)
Dec 27, 2007
5.510
5.600
5.210
5.210
326,600
-0.34(-6.13%)
Dec 26, 2007
5.500
5.670
5.490
5.550
332,650
-0.02(-0.36%)
Dec 24, 2007
5.510
5.570
5.480
5.570
105,600
+0.09(+1.64%)
Dec 21, 2007
5.380
5.540
5.380
5.480
729,400
+0.17(+3.20%)
Dec 20, 2007
5.170
5.330
5.030
5.310
239,200
+0.18(+3.51%)
Dec 19, 2007
5.080
5.180
4.990
5.130
192,900
+0.03(+0.59%)
Dec 18, 2007
5.100
5.170
4.930
5.100
502,300
+0.06(+1.19%)
Dec 17, 2007
5.330
5.350
5.040
5.040
294,600
-0.34(-6.32%)
Dec 14, 2007
5.390
5.440
5.300
5.380
346,900
-0.11(-2.00%)
Dec 13, 2007
5.350
5.500
5.290
5.490
357,300
+0.05(+0.92%)
Dec 12, 2007
5.570
5.700
5.350
5.440
329,300
-0.02(-0.37%)
Dec 11, 2007
5.680
5.700
5.440
5.460
308,150
-0.20(-3.53%)
Dec 10, 2007
5.540
5.690
5.470
5.660
312,710
+0.14(+2.54%)
Dec 07, 2007
5.530
5.620
5.460
5.520
300,350
-0.08(-1.43%)
Dec 06, 2007
5.390
5.600
5.310
5.600
297,872
+0.22(+4.09%)
Dec 05, 2007
5.460
5.460
5.330
5.380
425,600
+0.05(+0.94%)
Dec 04, 2007
5.380
5.450
5.330
5.330
353,200
-0.05(-0.93%)
Dec 03, 2007
5.400
5.430
5.340
5.380
410,200
+0.00(+0.00%)
Nov 30, 2007
5.680
5.680
5.340
5.380
525,900
-0.23(-4.10%)
Nov 29, 2007
5.710
5.710
5.540
5.610
274,700
-0.10(-1.75%)
Nov 28, 2007
5.510
5.710
5.510
5.710
361,000
+0.21(+3.82%)
Nov 27, 2007
5.620
5.620
5.380
5.500
253,350
-0.02(-0.36%)
Nov 26, 2007
5.440
5.650
5.430
5.520
382,053
+0.02(+0.36%)
Nov 23, 2007
5.370
5.530
5.330
5.500
238,900
+0.15(+2.80%)
Nov 21, 2007
5.350
5.390
5.320
5.350
391,700
-0.04(-0.74%)
Nov 20, 2007
5.440
5.440
5.300
5.390
587,900
+0.00(+0.00%)
Nov 19, 2007
5.350
5.410
5.320
5.390
514,700
-0.05(-0.92%)
Nov 16, 2007
5.350
5.470
5.330
5.440
429,200
+0.08(+1.49%)
Nov 15, 2007
5.480
5.570
5.320
5.360
437,200
-0.12(-2.19%)
Nov 14, 2007
5.760
5.830
5.420
5.480
355,800
-0.25(-4.36%)
Nov 13, 2007
5.290
5.730
5.290
5.730
528,000
+0.37(+6.90%)
Nov 12, 2007
5.500
5.500
5.360
5.360
417,100
-0.11(-2.01%)
Nov 09, 2007
5.480
5.630
5.410
5.470
420,500
-0.19(-3.36%)
Nov 08, 2007
5.380
5.730
5.340
5.660
680,100
+0.32(+5.99%)
Nov 07, 2007
5.640
5.640
5.330
5.340
547,000
-0.35(-6.15%)
Nov 06, 2007
5.580
5.720
5.310
5.690
1,122,600
+0.21(+3.83%)
Nov 05, 2007
6.020
6.020
5.310
5.480
687,100
-0.45(-7.59%)
Nov 02, 2007
6.060
6.060
5.800
5.930
296,400
+0.09(+1.54%)
Nov 01, 2007
6.120
6.190
5.820
5.840
518,000
-0.43(-6.86%)
Oct 31, 2007
6.120
6.350
6.110
6.270
363,200
+0.10(+1.62%)
Oct 30, 2007
6.180
6.270
6.110
6.170
479,600
-0.01(-0.16%)
Oct 29, 2007
6.260
6.340
6.150
6.180
298,500
-0.03(-0.48%)
Oct 26, 2007
6.220
6.360
6.110
6.210
318,000
-0.01(-0.16%)
Oct 25, 2007
6.260
6.380
6.130
6.220
589,400
+0.01(+0.16%)
Oct 24, 2007
6.180
6.250
6.030
6.210
393,000
-0.03(-0.48%)
Oct 23, 2007
6.200
6.290
6.100
6.240
438,000
+0.15(+2.46%)
Oct 22, 2007
5.850
6.140
5.850
6.090
411,500
+0.20(+3.40%)
Oct 19, 2007
6.140
6.220
5.880
5.890
761,000
-0.26(-4.23%)
Oct 18, 2007
6.430
6.430
6.060
6.150
368,500
-0.24(-3.76%)
Oct 17, 2007
6.290
6.500
6.260
6.390
489,600
+0.12(+1.91%)
Oct 16, 2007
6.190
6.280
6.050
6.270
369,600
+0.10(+1.62%)
Oct 15, 2007
6.250
6.270
6.080
6.170
534,300
+0.10(+1.65%)
Oct 12, 2007
6.100
6.200
6.020
6.070
882,100
-0.03(-0.49%)
Oct 11, 2007
5.850
6.500
5.760
6.100
1,602,500
+0.44(+7.77%)
Oct 10, 2007
5.610
5.730
5.530
5.660
249,200
+0.07(+1.25%)
Oct 09, 2007
5.610
5.620
5.470
5.590
284,700
-0.01(-0.18%)
Oct 08, 2007
5.720
5.720
5.550
5.600
142,200
-0.10(-1.75%)
Oct 05, 2007
5.690
5.800
5.620
5.700
316,600
+0.12(+2.15%)
Oct 04, 2007
5.640
5.660
5.520
5.580
179,100
-0.01(-0.18%)
Oct 03, 2007
5.660
5.750
5.520
5.590
290,200
-0.08(-1.41%)
Oct 02, 2007
5.560
5.700
5.510
5.670
458,500
+0.15(+2.72%)
Oct 01, 2007
5.360
5.650
5.360
5.520
558,100
+0.16(+2.99%)
Sep 28, 2007
5.370
5.430
5.360
5.360
633,800
-0.01(-0.19%)
Sep 27, 2007
5.460
5.460
5.340
5.370
642,910
+0.01(+0.19%)
Sep 26, 2007
5.500
5.500
5.330
5.360
418,200
-0.06(-1.11%)
Sep 25, 2007
5.500
5.550
5.350
5.420
398,900
-0.07(-1.28%)
Sep 24, 2007
5.490
5.620
5.480
5.490
568,900
+0.07(+1.29%)
Sep 21, 2007
5.500
5.500
5.400
5.420
1,167,800
-0.03(-0.55%)
Sep 20, 2007
5.500
5.510
5.371
5.450
774,200
-0.03(-0.55%)
Sep 19, 2007
5.600
5.650
5.420
5.480
735,600
-0.02(-0.36%)
Sep 18, 2007
5.430
5.620
5.250
5.500
836,000
+0.12(+2.23%)
Sep 17, 2007
5.680
5.680
5.360
5.380
906,200
-0.27(-4.78%)
Sep 14, 2007
5.550
5.650
5.450
5.650
301,200
+0.11(+1.99%)
Sep 13, 2007
5.570
5.620
5.500
5.540
406,600
+0.06(+1.09%)
Sep 12, 2007
5.670
5.670
5.480
5.480
457,700
-0.11(-1.97%)
Sep 11, 2007
5.580
5.610
5.570
5.590
585,500
+0.01(+0.18%)
Sep 10, 2007
5.620
5.990
5.390
5.580
729,900
+0.07(+1.27%)
Sep 07, 2007
5.330
5.580
5.280
5.510
541,100
-0.08(-1.43%)
Sep 06, 2007
5.680
5.680
5.460
5.590
509,700
-0.01(-0.18%)
Sep 05, 2007
6.330
6.330
5.550
5.600
291,100
-0.20(-3.45%)
Sep 04, 2007
5.540
5.900
5.520
5.800
926,700
+0.20(+3.57%)
Aug 31, 2007
5.510
5.610
5.450
5.600
654,300
+0.21(+3.90%)
Aug 30, 2007
5.410
5.470
5.310
5.390
286,800
-0.12(-2.18%)
Aug 29, 2007
5.260
5.590
5.230
5.510
322,900
+0.30(+5.76%)
Aug 28, 2007
5.510
5.560
5.190
5.210
758,300
-0.37(-6.63%)
Aug 27, 2007
5.510
5.650
5.460
5.580
632,900
+0.02(+0.36%)
Aug 24, 2007
5.490
5.600
5.370
5.560
492,700
+0.06(+1.09%)
Aug 23, 2007
5.660
5.760
5.490
5.500
407,600
-0.12(-2.14%)
Aug 22, 2007
5.600
5.850
5.520
5.620
477,700
+0.11(+2.00%)
Aug 21, 2007
5.390
5.580
5.350
5.510
437,200
+0.00(+0.00%)
Aug 20, 2007
5.390
5.600
5.300
5.510
497,400
+0.13(+2.42%)
Aug 17, 2007
5.300
5.650
5.180
5.380
628,400
+0.08(+1.51%)
Aug 16, 2007
5.180
5.360
5.020
5.300
729,300
+0.12(+2.32%)
Aug 15, 2007
5.390
5.520
5.140
5.180
415,300
-0.21(-3.90%)
Aug 14, 2007
5.830
5.890
5.370
5.390
547,900
-0.44(-7.55%)
Aug 13, 2007
5.650
6.190
5.750
5.830
1,831,000
+0.18(+3.19%)
Aug 10, 2007
5.230
5.820
5.150
5.650
1,341,600
+0.20(+3.67%)
Aug 09, 2007
5.860
5.900
5.300
5.450
1,112,800
-0.41(-7.00%)
Aug 08, 2007
5.300
6.110
5.200
5.860
1,468,200
+0.68(+13.13%)
Aug 07, 2007
5.180
5.310
5.000
5.180
1,391,500
+0.00(+0.00%)
Aug 06, 2007
5.460
5.460
4.970
5.180
1,331,800
-0.29(-5.30%)
Aug 03, 2007
5.470
5.980
5.430
5.470
727,200
-0.51(-8.53%)
Aug 02, 2007
6.360
6.410
5.620
5.980
1,983,200
-0.43(-6.71%)
Aug 01, 2007
6.270
6.670
6.260
6.410
393,700
+0.08(+1.26%)
Jul 31, 2007
6.590
6.800
6.300
6.330
419,500
-0.14(-2.16%)
Jul 30, 2007
6.700
6.740
6.300
6.470
643,300
-0.24(-3.58%)
Jul 27, 2007
6.780
6.960
6.680
6.710
412,000
-0.19(-2.75%)
Jul 26, 2007
6.770
7.000
6.680
6.900
544,600
-0.26(-3.63%)
Jul 25, 2007
7.240
7.250
6.970
7.160
403,700
+0.05(+0.70%)
Jul 24, 2007
7.460
7.520
7.080
7.110
452,700
-0.41(-5.45%)
Jul 23, 2007
7.630
7.640
7.510
7.520
297,800
-0.14(-1.83%)
Jul 20, 2007
7.790
7.850
7.430
7.660
545,600
-0.15(-1.92%)
Jul 19, 2007
7.830
7.840
7.700
7.810
264,400
+0.08(+1.03%)
Jul 18, 2007
7.690
7.790
7.550
7.730
268,600
-0.06(-0.77%)
Jul 17, 2007
7.870
7.920
7.730
7.790
189,100
-0.04(-0.51%)
Jul 16, 2007
7.850
7.930
7.710
7.830
231,100
-0.10(-1.26%)
Jul 13, 2007
7.910
7.990
7.870
7.930
156,500
-0.04(-0.50%)
Jul 12, 2007
7.840
7.980
7.770
7.970
209,200
+0.22(+2.84%)
Jul 11, 2007
7.680
7.790
7.600
7.750
428,200
+0.03(+0.39%)
Jul 10, 2007
7.920
7.950
7.700
7.720
256,207
-0.27(-3.38%)
Jul 09, 2007
8.050
8.090
7.930
7.990
258,300
-0.03(-0.37%)
Jul 06, 2007
7.960
8.120
7.880
8.020
320,300
+0.03(+0.38%)
Jul 05, 2007
8.050
8.140
7.850
7.990
388,200
-0.06(-0.75%)
Jul 03, 2007
7.930
8.060
7.780
8.050
170,500
+0.16(+2.03%)
Jul 02, 2007
7.700
7.900
7.700
7.890
255,800
+0.14(+1.81%)
Jun 29, 2007
7.850
7.880
7.740
7.750
406,100
-0.04(-0.51%)
Jun 28, 2007
8.000
8.000
7.480
7.790
513,500
+0.07(+0.91%)
Jun 27, 2007
7.520
7.720
7.400
7.720
319,300
+0.16(+2.12%)
Jun 26, 2007
7.640
7.700
7.490
7.560
493,300
-0.14(-1.82%)
Jun 25, 2007
7.850
7.850
7.590
7.700
715,700
-0.16(-2.04%)
Jun 22, 2007
7.940
7.980
7.850
7.860
640,700
-0.08(-1.01%)
Jun 21, 2007
7.830
7.950
7.770
7.940
215,100
+0.04(+0.51%)
Jun 20, 2007
8.100
8.130
7.860
7.900
310,000
-0.20(-2.47%)
Jun 19, 2007
8.100
8.170
8.020
8.100
298,600
+0.00(+0.00%)
Jun 18, 2007
8.110
8.160
8.030
8.100
536,400
+0.00(+0.00%)
Jun 15, 2007
8.070
8.110
7.980
8.100
954,200
+0.06(+0.75%)
Jun 14, 2007
8.070
8.100
7.980
8.040
369,900
+0.03(+0.37%)
Jun 13, 2007
7.810
8.070
7.740
8.010
483,700
+0.19(+2.43%)
Jun 12, 2007
7.810
7.930
7.780
7.820
284,800
-0.09(-1.14%)
Jun 11, 2007
7.910
7.950
7.860
7.910
238,700
-0.06(-0.75%)
Jun 08, 2007
7.910
7.970
7.710
7.970
221,900
+0.00(+0.00%)
Jun 07, 2007
8.120
8.170
7.920
7.970
346,400
-0.18(-2.21%)
Jun 06, 2007
8.040
8.310
8.010
8.150
744,300
+0.01(+0.12%)
Jun 05, 2007
8.150
8.210
8.060
8.140
587,200
-0.04(-0.49%)
Jun 04, 2007
8.150
8.280
8.150
8.180
537,247
+0.02(+0.25%)
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
.