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
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 2023
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
8.050
8.050
7.340
7.350
175,537
-0.45(-5.77%)
May 29, 2008
7.250
8.240
7.250
7.800
78,079
+0.54(+7.44%)
May 28, 2008
7.240
7.360
7.180
7.260
12,472
+0.16(+2.25%)
May 27, 2008
7.220
7.250
7.100
7.100
12,038
+0.00(+0.00%)
May 26, 2008
7.840
8.240
7.010
7.100
13,043
+0.00(+0.00%)
May 23, 2008
7.840
8.240
7.010
7.100
13,043
-0.60(-7.79%)
May 22, 2008
7.800
7.850
7.700
7.700
2,500
-0.02(-0.26%)
May 21, 2008
7.810
7.940
7.660
7.720
6,075
-0.28(-3.50%)
May 20, 2008
7.960
8.130
7.890
8.000
6,187
+0.11(+1.39%)
May 19, 2008
7.900
8.020
7.600
7.890
17,952
-0.13(-1.62%)
May 16, 2008
7.410
8.320
7.410
8.020
20,817
+0.62(+8.38%)
May 15, 2008
7.500
7.600
7.330
7.400
12,025
-0.03(-0.40%)
May 14, 2008
7.120
7.600
7.120
7.430
8,245
+0.24(+3.34%)
May 13, 2008
7.600
7.600
7.070
7.190
3,200
-0.40(-5.27%)
May 12, 2008
7.660
7.750
7.520
7.590
4,600
+0.01(+0.13%)
May 09, 2008
7.300
7.580
6.770
7.580
4,000
+0.25(+3.41%)
May 08, 2008
7.260
7.330
6.950
7.330
8,900
+0.07(+0.96%)
May 07, 2008
6.940
7.470
6.940
7.260
8,275
+0.31(+4.46%)
May 06, 2008
6.750
7.100
6.630
6.950
9,168
+0.24(+3.58%)
May 05, 2008
6.580
6.980
6.210
6.710
19,568
+0.09(+1.36%)
May 02, 2008
7.050
7.070
6.590
6.620
3,809
-0.36(-5.16%)
May 01, 2008
6.950
7.180
6.890
6.980
3,700
+0.17(+2.50%)
Apr 30, 2008
6.670
6.880
6.650
6.810
8,543
+0.26(+3.97%)
Apr 29, 2008
6.900
6.970
6.550
6.550
7,100
-0.40(-5.76%)
Apr 28, 2008
7.260
7.260
6.900
6.950
13,491
-0.40(-5.44%)
Apr 25, 2008
6.860
7.380
6.860
7.350
5,805
+0.51(+7.46%)
Apr 24, 2008
6.750
6.850
6.750
6.840
13,494
+0.14(+2.09%)
Apr 23, 2008
6.700
6.750
6.630
6.700
6,110
+0.08(+1.21%)
Apr 22, 2008
6.980
6.980
6.550
6.620
16,935
-0.35(-5.02%)
Apr 21, 2008
6.960
7.030
6.960
6.970
2,014
-0.02(-0.29%)
Apr 18, 2008
7.150
7.240
6.830
6.990
7,682
-0.16(-2.24%)
Apr 17, 2008
7.220
7.220
7.000
7.150
18,500
-0.04(-0.56%)
Apr 16, 2008
7.450
7.470
7.100
7.190
9,978
-0.10(-1.37%)
Apr 15, 2008
7.400
7.540
7.180
7.290
14,650
-0.11(-1.49%)
Apr 14, 2008
7.500
7.500
7.270
7.400
17,055
+0.15(+2.07%)
Apr 11, 2008
7.690
7.810
7.110
7.250
88,006
-0.41(-5.35%)
Apr 10, 2008
7.240
7.790
7.160
7.660
21,967
+0.45(+6.24%)
Apr 09, 2008
7.150
7.450
7.130
7.210
8,808
-0.06(-0.83%)
Apr 08, 2008
7.300
7.780
7.090
7.270
6,725
-0.02(-0.27%)
Apr 07, 2008
7.040
7.290
6.900
7.290
10,453
+0.25(+3.55%)
Apr 04, 2008
6.430
7.130
6.430
7.040
32,935
+0.61(+9.49%)
Apr 03, 2008
6.360
6.620
6.360
6.430
11,355
-0.17(-2.58%)
Apr 02, 2008
6.150
6.990
6.150
6.600
17,140
+0.49(+8.02%)
Apr 01, 2008
6.080
6.170
5.710
6.110
34,220
+0.16(+2.69%)
Mar 31, 2008
7.060
7.060
5.900
5.950
45,148
-0.94(-13.64%)
Mar 28, 2008
6.410
7.130
6.010
6.890
33,315
+0.44(+6.82%)
Mar 27, 2008
6.420
6.640
6.290
6.450
13,200
-0.14(-2.12%)
Mar 26, 2008
6.350
6.600
6.350
6.590
6,692
+0.09(+1.38%)
Mar 25, 2008
6.110
6.910
5.980
6.500
1,462,149
+0.51(+8.51%)
Mar 24, 2008
6.100
6.820
5.760
5.990
22,526
-0.01(-0.17%)
Mar 21, 2008
5.000
6.740
5.000
6.000
37,239
+0.00(+0.00%)
Mar 20, 2008
5.000
6.740
5.000
6.000
37,239
+0.46(+8.30%)
Mar 19, 2008
6.260
6.960
5.470
5.540
57,500
-0.74(-11.78%)
Mar 18, 2008
5.960
6.470
5.960
6.280
20,429
+0.23(+3.80%)
Mar 17, 2008
6.490
7.740
5.800
6.050
21,525
-0.32(-5.02%)
Mar 14, 2008
7.290
7.290
6.310
6.370
6,945
-0.64(-9.13%)
Mar 13, 2008
6.950
7.020
6.950
7.010
12,000
+0.07(+1.01%)
Mar 12, 2008
6.965
6.970
6.900
6.940
7,253
+0.00(+0.00%)
Mar 11, 2008
7.000
7.000
6.940
6.940
4,269
-0.15(-2.12%)
Mar 10, 2008
7.130
7.130
6.900
7.090
6,355
+0.09(+1.29%)
Mar 07, 2008
6.940
7.000
6.900
7.000
462,250
+0.05(+0.72%)
Mar 06, 2008
7.250
7.300
6.940
6.950
15,325
-0.31(-4.27%)
Mar 05, 2008
7.275
7.300
7.260
7.260
1,075
-0.03(-0.41%)
Mar 04, 2008
7.400
7.450
7.250
7.290
4,050
-0.11(-1.49%)
Mar 03, 2008
7.370
7.420
7.326
7.400
4,452
-0.10(-1.33%)
Feb 29, 2008
7.730
7.730
7.450
7.500
5,854
-0.14(-1.83%)
Feb 28, 2008
7.650
7.670
7.500
7.640
4,934
+0.00(+0.00%)
Feb 27, 2008
7.460
7.660
7.460
7.640
11,095
+0.05(+0.66%)
Feb 26, 2008
7.770
7.770
7.520
7.590
13,300
-0.14(-1.81%)
Feb 25, 2008
7.600
7.800
7.250
7.730
22,446
+0.28(+3.76%)
Feb 22, 2008
7.450
7.490
7.430
7.450
3,315
+0.00(+0.00%)
Feb 21, 2008
7.490
7.520
7.450
7.450
6,494
+0.00(+0.00%)
Feb 20, 2008
7.435
7.760
7.410
7.450
24,126
-0.05(-0.67%)
Feb 19, 2008
7.390
7.560
7.340
7.500
32,227
+0.04(+0.53%)
Feb 18, 2008
7.530
7.680
7.250
7.460
33,460
+0.00(+0.00%)
Feb 15, 2008
7.530
7.680
7.250
7.460
33,460
-0.18(-2.35%)
Feb 14, 2008
7.880
8.000
7.320
7.640
13,293
-0.02(-0.26%)
Feb 13, 2008
7.360
7.990
7.360
7.660
10,258
+0.19(+2.54%)
Feb 12, 2008
7.370
7.530
7.250
7.470
5,307
+0.00(+0.00%)
Feb 11, 2008
7.820
7.850
7.470
7.470
8,320
-0.27(-3.49%)
Feb 08, 2008
7.890
8.000
7.490
7.740
7,592
+0.08(+1.04%)
Feb 07, 2008
7.900
7.940
7.350
7.660
14,015
-0.14(-1.79%)
Feb 06, 2008
7.740
7.850
7.700
7.800
5,900
-0.01(-0.13%)
Feb 05, 2008
7.910
7.910
7.730
7.810
5,640
+0.01(+0.13%)
Feb 04, 2008
7.800
7.910
7.670
7.800
18,558
-0.02(-0.26%)
Feb 01, 2008
8.070
8.180
7.800
7.820
39,892
+0.02(+0.26%)
Jan 31, 2008
7.860
8.150
7.750
7.800
34,671
-0.38(-4.65%)
Jan 30, 2008
7.800
8.230
7.800
8.180
15,599
+0.28(+3.54%)
Jan 29, 2008
8.030
8.410
7.900
7.900
21,060
-0.13(-1.62%)
Jan 28, 2008
8.000
8.160
7.910
8.030
27,596
-0.05(-0.62%)
Jan 25, 2008
7.910
8.300
7.800
8.080
21,593
+0.08(+1.00%)
Jan 24, 2008
7.780
8.000
7.740
8.000
44,340
+0.12(+1.52%)
Jan 23, 2008
7.845
7.962
7.560
7.880
28,600
+0.10(+1.29%)
Jan 22, 2008
7.750
7.890
7.250
7.780
21,754
-0.22(-2.75%)
Jan 21, 2008
8.000
8.110
7.950
8.000
6,101
+0.00(+0.00%)
Jan 18, 2008
8.000
8.110
7.950
8.000
6,101
-0.07(-0.87%)
Jan 17, 2008
8.010
8.230
7.930
8.070
16,150
+0.07(+0.88%)
Jan 16, 2008
8.050
8.200
7.810
8.000
12,962
-0.08(-0.99%)
Jan 15, 2008
8.214
8.250
7.870
8.080
10,736
+0.05(+0.62%)
Jan 14, 2008
8.290
8.290
7.820
8.030
13,457
+0.03(+0.37%)
Jan 11, 2008
7.840
8.050
7.840
8.000
31,004
-0.01(-0.12%)
Jan 10, 2008
8.000
8.060
7.890
8.010
6,375
-0.08(-0.99%)
Jan 09, 2008
8.530
8.530
8.090
8.090
12,925
-0.44(-5.16%)
Jan 08, 2008
8.720
8.720
8.300
8.530
15,158
-0.32(-3.62%)
Jan 07, 2008
9.260
9.360
8.590
8.850
18,675
-0.30(-3.28%)
Jan 04, 2008
9.370
9.370
9.080
9.150
11,946
-0.45(-4.69%)
Jan 03, 2008
9.560
9.670
9.490
9.600
17,121
+0.05(+0.52%)
Jan 02, 2008
9.550
9.600
9.500
9.550
4,842
+0.00(+0.00%)
Jan 01, 2008
9.250
9.560
9.250
9.550
36,998
+0.00(+0.00%)
Dec 31, 2007
9.250
9.560
9.250
9.550
36,998
+0.11(+1.17%)
Dec 28, 2007
9.380
9.440
9.340
9.440
3,050
-0.00(-0.00%)
Dec 27, 2007
9.390
9.490
9.390
9.440
2,000
-0.06(-0.63%)
Dec 26, 2007
9.490
9.500
9.350
9.500
21,522
-0.09(-0.94%)
Dec 24, 2007
9.500
9.590
9.400
9.590
1,985
+0.03(+0.31%)
Dec 21, 2007
9.860
9.860
9.400
9.560
9,455
-0.08(-0.83%)
Dec 20, 2007
9.580
10.09
9.580
9.640
26,934
+0.02(+0.21%)
Dec 19, 2007
9.550
9.990
9.450
9.620
47,077
+0.02(+0.21%)
Dec 18, 2007
9.690
9.860
9.590
9.600
28,865
-0.11(-1.13%)
Dec 17, 2007
9.880
10.00
9.590
9.710
41,179
-0.32(-3.19%)
Dec 14, 2007
9.620
10.16
9.620
10.03
31,288
+0.23(+2.35%)
Dec 13, 2007
9.500
9.880
9.500
9.800
24,265
+0.22(+2.30%)
Dec 12, 2007
9.450
9.580
9.380
9.580
23,547
+0.10(+1.05%)
Dec 11, 2007
9.750
9.750
9.320
9.480
45,643
-0.31(-3.17%)
Dec 10, 2007
9.880
10.24
9.720
9.790
21,753
-0.16(-1.61%)
Dec 07, 2007
9.630
10.32
9.630
9.950
42,047
+0.18(+1.84%)
Dec 06, 2007
9.230
9.800
9.230
9.770
6,917
+0.44(+4.72%)
Dec 05, 2007
9.790
9.790
9.330
9.330
10,300
-0.47(-4.80%)
Dec 04, 2007
9.500
9.820
9.500
9.800
22,036
+0.27(+2.83%)
Dec 03, 2007
9.740
9.780
9.410
9.530
9,200
-0.12(-1.24%)
Nov 30, 2007
9.900
9.900
9.550
9.650
11,700
-0.25(-2.53%)
Nov 29, 2007
9.790
9.930
9.790
9.900
10,030
+0.01(+0.10%)
Nov 28, 2007
9.800
9.940
9.800
9.890
7,400
+0.11(+1.12%)
Nov 27, 2007
9.220
9.840
9.170
9.780
11,465
+0.47(+5.05%)
Nov 26, 2007
9.300
9.340
9.150
9.310
9,226
+0.13(+1.42%)
Nov 23, 2007
9.050
9.180
9.050
9.180
4,800
+0.13(+1.44%)
Nov 21, 2007
9.490
9.500
9.050
9.050
7,600
-0.35(-3.72%)
Nov 20, 2007
9.760
10.03
9.390
9.400
238,437
-0.45(-4.57%)
Nov 19, 2007
9.840
10.05
9.700
9.850
34,000
-0.04(-0.40%)
Nov 16, 2007
9.660
10.00
9.460
9.890
191,131
+0.09(+0.92%)
Nov 15, 2007
9.500
10.00
9.500
9.800
113,312
+0.32(+3.38%)
Nov 14, 2007
9.840
9.840
9.480
9.480
35,168
-0.43(-4.39%)
Nov 13, 2007
9.850
10.00
9.835
9.915
51,110
-0.01(-0.05%)
Nov 12, 2007
10.00
10.00
9.710
9.920
37,991
+0.07(+0.71%)
Nov 09, 2007
9.990
10.04
9.660
9.850
56,562
-0.15(-1.50%)
Nov 08, 2007
10.20
10.24
10.00
10.00
8,860
-0.30(-2.91%)
Nov 07, 2007
9.740
10.35
9.370
10.30
35,791
+0.56(+5.75%)
Nov 06, 2007
10.30
10.60
9.740
9.740
38,660
-0.62(-5.98%)
Nov 05, 2007
10.45
10.55
10.26
10.36
17,327
-0.14(-1.33%)
Nov 02, 2007
10.65
10.67
10.16
10.50
13,843
-0.07(-0.66%)
Nov 01, 2007
10.67
10.79
10.51
10.57
19,551
-0.03(-0.28%)
Oct 31, 2007
10.70
10.75
10.38
10.60
22,432
+0.00(+0.00%)
Oct 30, 2007
10.80
10.84
10.51
10.60
32,612
-0.11(-1.03%)
Oct 29, 2007
10.25
10.71
10.25
10.71
53,825
+0.43(+4.18%)
Oct 26, 2007
10.80
10.80
10.28
10.28
22,405
-0.22(-2.10%)
Oct 25, 2007
10.24
10.59
10.13
10.50
23,781
+0.47(+4.69%)
Oct 24, 2007
10.24
10.24
9.850
10.03
111,002
-0.21(-2.05%)
Oct 23, 2007
10.44
10.50
10.21
10.24
23,013
-0.16(-1.54%)
Oct 22, 2007
10.14
10.40
10.14
10.40
7,800
+0.23(+2.26%)
Oct 19, 2007
10.25
10.28
10.17
10.17
22,525
-0.09(-0.88%)
Oct 18, 2007
10.19
10.26
10.17
10.26
3,400
+0.09(+0.88%)
Oct 17, 2007
10.25
10.27
10.08
10.17
59,095
-0.01(-0.10%)
Oct 16, 2007
10.06
10.25
10.06
10.18
22,535
-0.01(-0.10%)
Oct 15, 2007
9.840
10.25
9.800
10.19
18,150
+0.29(+2.93%)
Oct 12, 2007
9.550
10.00
9.460
9.900
14,375
+0.32(+3.34%)
Oct 11, 2007
9.530
9.700
9.530
9.580
4,100
+0.06(+0.63%)
Oct 10, 2007
9.660
9.700
9.440
9.520
8,824
-0.20(-2.06%)
Oct 09, 2007
9.890
9.990
9.710
9.720
11,358
-0.21(-2.11%)
Oct 08, 2007
9.620
9.930
9.500
9.930
9,922
+0.37(+3.87%)
Oct 05, 2007
9.870
9.870
9.450
9.560
21,403
+0.11(+1.16%)
Oct 04, 2007
9.494
9.550
9.430
9.450
34,292
-0.05(-0.53%)
Oct 03, 2007
9.430
9.610
9.300
9.500
149,050
+0.07(+0.74%)
Oct 02, 2007
9.330
9.520
9.280
9.430
11,425
+0.02(+0.21%)
Oct 01, 2007
8.938
9.440
8.938
9.410
8,376
+0.35(+3.86%)
Sep 28, 2007
9.001
9.100
8.900
9.060
5,780
+0.10(+1.12%)
Sep 27, 2007
8.900
9.100
8.900
8.960
3,950
+0.06(+0.67%)
Sep 26, 2007
8.910
8.910
8.820
8.900
6,050
+0.00(+0.00%)
Sep 25, 2007
8.710
8.907
8.700
8.900
10,355
+0.20(+2.30%)
Sep 24, 2007
9.010
9.200
8.600
8.700
15,878
-0.52(-5.64%)
Sep 21, 2007
9.000
9.220
8.870
9.220
83,764
+0.45(+5.13%)
Sep 20, 2007
8.610
9.000
8.480
8.770
14,326
+0.17(+1.98%)
Sep 19, 2007
9.000
9.010
8.600
8.600
36,913
-0.35(-3.91%)
Sep 18, 2007
9.000
9.010
8.660
8.950
44,150
-0.05(-0.56%)
Sep 17, 2007
9.100
9.360
8.700
9.000
161,495
-0.10(-1.10%)
Sep 14, 2007
9.150
9.150
9.100
9.100
29,684
-0.10(-1.09%)
Sep 13, 2007
9.200
9.320
9.100
9.200
12,800
-0.03(-0.33%)
Sep 12, 2007
9.590
9.590
9.060
9.230
15,652
-0.50(-5.14%)
Sep 11, 2007
9.670
9.850
9.410
9.730
8,265
-0.13(-1.32%)
Sep 10, 2007
10.05
10.06
9.790
9.860
10,400
-0.15(-1.50%)
Sep 07, 2007
10.00
10.01
9.910
10.01
10,925
+0.01(+0.10%)
Sep 06, 2007
10.01
10.08
10.00
10.00
2,913
-0.03(-0.30%)
Sep 05, 2007
10.05
10.12
10.03
10.03
1,100
+0.03(+0.30%)
Sep 04, 2007
10.93
10.93
9.250
10.00
39,032
-1.00(-9.09%)
Aug 31, 2007
10.91
11.00
10.86
11.00
2,700
+0.28(+2.61%)
Aug 30, 2007
10.59
10.72
10.59
10.72
400
-0.05(-0.46%)
Aug 29, 2007
10.44
10.77
10.44
10.77
5,600
+0.22(+2.09%)
Aug 28, 2007
10.09
10.55
10.08
10.55
5,162
+0.25(+2.43%)
Aug 27, 2007
10.01
10.30
10.01
10.30
5,846
+0.17(+1.68%)
Aug 24, 2007
10.16
10.24
10.10
10.13
2,933
+0.05(+0.50%)
Aug 23, 2007
10.10
10.10
10.00
10.08
5,639
+0.08(+0.80%)
Aug 22, 2007
10.01
10.20
9.850
10.00
18,643
-0.21(-2.06%)
Aug 21, 2007
10.05
10.26
10.00
10.21
6,000
+0.06(+0.59%)
Aug 20, 2007
9.870
10.16
9.870
10.15
11,924
+0.24(+2.42%)
Aug 17, 2007
9.900
10.05
9.510
9.910
23,575
+0.25(+2.59%)
Aug 16, 2007
9.920
9.920
9.600
9.660
4,815
-0.36(-3.59%)
Aug 15, 2007
10.11
10.17
9.980
10.02
4,487
+0.07(+0.70%)
Aug 14, 2007
10.21
10.29
9.800
9.950
17,128
-0.24(-2.36%)
Aug 13, 2007
10.66
10.90
10.19
10.19
20,544
-0.29(-2.77%)
Aug 10, 2007
10.48
10.61
10.25
10.48
30,339
+0.07(+0.67%)
Aug 09, 2007
10.72
10.76
10.39
10.41
9,744
-0.32(-2.98%)
Aug 08, 2007
10.80
10.86
10.52
10.73
41,454
-0.04(-0.37%)
Aug 07, 2007
10.94
10.94
10.77
10.77
17,659
-0.33(-2.97%)
Aug 06, 2007
11.23
11.42
10.95
11.10
32,628
+0.16(+1.46%)
Aug 03, 2007
11.11
11.26
10.94
10.94
59,854
+0.27(+2.53%)
Aug 02, 2007
10.60
10.71
10.60
10.67
3,600
+0.06(+0.57%)
Aug 01, 2007
10.55
10.63
10.55
10.61
109,975
-0.09(-0.84%)
Jul 31, 2007
10.64
10.79
10.54
10.70
3,600
+0.20(+1.90%)
Jul 30, 2007
10.46
10.55
10.33
10.50
16,788
+0.00(+0.00%)
Jul 27, 2007
10.41
10.57
10.41
10.50
3,103
+0.02(+0.19%)
Jul 26, 2007
10.43
10.50
10.35
10.48
6,300
+0.08(+0.77%)
Jul 25, 2007
10.20
10.43
10.20
10.40
7,659
+0.07(+0.68%)
Jul 24, 2007
10.61
10.72
10.00
10.33
19,818
-0.57(-5.23%)
Jul 23, 2007
10.99
11.15
10.90
10.90
1,700
-0.38(-3.37%)
Jul 20, 2007
10.41
11.28
10.41
11.28
6,345
+0.72(+6.82%)
Jul 19, 2007
10.81
10.89
10.30
10.56
40,833
-0.43(-3.91%)
Jul 18, 2007
10.85
11.00
10.85
10.99
12,248
+0.04(+0.37%)
Jul 17, 2007
10.91
11.05
10.79
10.95
17,649
-0.10(-0.90%)
Jul 16, 2007
11.00
11.07
11.00
11.05
11,397
+0.05(+0.45%)
Jul 13, 2007
11.00
11.04
10.97
11.00
10,025
-0.01(-0.09%)
Jul 12, 2007
11.30
11.30
10.91
11.01
23,950
+0.16(+1.47%)
Jul 11, 2007
10.86
11.08
10.85
10.85
4,575
+0.00(+0.00%)
Jul 10, 2007
11.10
11.10
10.85
10.85
2,000
-0.16(-1.45%)
Jul 09, 2007
11.00
11.15
10.93
11.01
4,062
+0.08(+0.73%)
Jul 06, 2007
11.04
11.13
10.93
10.93
7,248
-0.09(-0.82%)
Jul 05, 2007
11.12
11.12
10.86
11.02
37,610
-0.10(-0.90%)
Jul 03, 2007
11.02
11.20
11.01
11.12
2,800
+0.24(+2.21%)
Jul 02, 2007
10.80
11.12
10.72
10.88
13,797
+0.00(+0.00%)
Jun 29, 2007
10.95
11.29
10.86
10.88
36,908
-0.15(-1.36%)
Jun 28, 2007
11.29
11.29
11.02
11.03
8,339
-0.16(-1.43%)
Jun 27, 2007
10.75
11.20
10.74
11.19
8,700
+0.41(+3.80%)
Jun 26, 2007
10.84
10.88
10.66
10.78
21,685
-0.12(-1.10%)
Jun 25, 2007
11.00
11.02
10.90
10.90
2,200
-0.01(-0.09%)
Jun 22, 2007
10.89
11.03
10.75
10.91
16,198
+0.04(+0.37%)
Jun 21, 2007
11.33
11.41
10.83
10.87
18,692
-0.31(-2.77%)
Jun 20, 2007
11.15
11.29
11.05
11.18
16,500
+0.21(+1.91%)
Jun 19, 2007
10.69
11.15
10.37
10.97
230,300
+0.43(+4.08%)
Jun 18, 2007
10.43
10.56
10.43
10.54
14,700
-0.07(-0.66%)
Jun 15, 2007
10.60
10.68
10.50
10.61
27,200
+0.09(+0.86%)
Jun 14, 2007
10.54
10.71
10.52
10.52
1,700
-0.09(-0.85%)
Jun 13, 2007
10.49
10.63
10.45
10.61
6,300
+0.05(+0.47%)
Jun 12, 2007
10.50
10.77
10.48
10.56
12,100
-0.03(-0.28%)
Jun 11, 2007
10.65
10.80
10.50
10.59
7,773
-0.16(-1.49%)
Jun 08, 2007
10.65
10.85
10.65
10.75
7,280
-0.06(-0.56%)
Jun 07, 2007
10.80
10.88
10.53
10.81
10,000
+0.08(+0.75%)
Jun 06, 2007
10.70
10.91
10.68
10.73
2,944
-0.17(-1.56%)
Jun 05, 2007
10.98
10.98
10.85
10.90
4,429
-0.02(-0.18%)
Jun 04, 2007
10.91
10.92
10.73
10.92
11,429
+0.08(+0.74%)
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
.