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
Petmed Express Inc
(NQ:
PETS
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.060
7.135
7.019
7.044
382,009
-0.01(-0.07%)
May 29, 2008
6.908
7.075
6.848
7.049
428,773
+0.15(+2.20%)
May 28, 2008
6.938
7.009
6.807
6.898
290,511
-0.01(-0.15%)
May 27, 2008
6.666
7.019
6.656
6.908
545,931
+0.26(+3.95%)
May 26, 2008
6.752
6.767
6.570
6.646
300,482
+0.00(+0.00%)
May 23, 2008
6.752
6.767
6.570
6.646
300,482
-0.12(-1.79%)
May 22, 2008
6.666
6.812
6.610
6.767
505,638
+0.10(+1.52%)
May 21, 2008
6.923
7.014
6.656
6.666
354,601
-0.25(-3.65%)
May 20, 2008
6.777
6.984
6.777
6.918
361,190
+0.14(+2.01%)
May 19, 2008
6.837
7.044
6.762
6.782
661,314
+0.00(+0.00%)
May 16, 2008
6.999
7.019
6.686
6.782
503,246
-0.18(-2.61%)
May 15, 2008
6.595
6.984
6.570
6.964
604,224
+0.36(+5.43%)
May 14, 2008
6.519
6.726
6.509
6.605
867,563
+0.12(+1.79%)
May 13, 2008
6.524
6.610
6.393
6.489
831,425
-0.06(-0.85%)
May 12, 2008
6.262
6.590
6.226
6.545
2,315,360
+0.50(+8.27%)
May 09, 2008
5.757
6.095
5.731
6.045
668,061
+0.30(+5.28%)
May 08, 2008
5.777
5.782
5.661
5.742
294,559
+0.00(+0.00%)
May 07, 2008
5.716
5.757
5.681
5.742
260,205
+0.03(+0.44%)
May 06, 2008
5.656
5.822
5.656
5.716
438,706
+0.03(+0.44%)
May 05, 2008
5.681
5.737
5.661
5.691
231,340
+0.06(+1.08%)
May 02, 2008
5.661
5.782
5.620
5.630
452,901
-0.03(-0.54%)
May 01, 2008
5.656
5.747
5.565
5.661
681,865
-0.01(-0.09%)
Apr 30, 2008
5.671
5.782
5.555
5.666
361,980
-0.06(-1.06%)
Apr 29, 2008
5.681
5.759
5.646
5.726
248,022
+0.06(+0.98%)
Apr 28, 2008
5.555
5.701
5.535
5.671
273,927
+0.12(+2.18%)
Apr 25, 2008
5.580
5.580
5.526
5.550
234,972
-0.01(-0.18%)
Apr 24, 2008
5.575
5.580
5.509
5.560
326,458
+0.00(+0.00%)
Apr 23, 2008
5.585
5.605
5.509
5.560
379,686
+0.00(+0.00%)
Apr 22, 2008
5.595
5.630
5.504
5.560
290,634
-0.05(-0.90%)
Apr 21, 2008
5.630
5.701
5.550
5.610
274,998
-0.05(-0.80%)
Apr 18, 2008
5.605
5.676
5.555
5.656
337,963
+0.09(+1.54%)
Apr 17, 2008
5.605
5.646
5.555
5.570
227,677
-0.04(-0.63%)
Apr 16, 2008
5.625
5.676
5.590
5.605
435,308
+0.03(+0.45%)
Apr 15, 2008
5.585
5.675
5.529
5.580
485,203
+0.03(+0.45%)
Apr 14, 2008
5.545
5.625
5.545
5.555
336,997
+0.02(+0.36%)
Apr 11, 2008
5.529
5.701
5.504
5.535
384,599
-0.17(-2.92%)
Apr 10, 2008
5.646
5.782
5.570
5.701
282,121
+0.04(+0.71%)
Apr 09, 2008
5.772
5.772
5.610
5.661
228,027
-0.10(-1.67%)
Apr 08, 2008
5.752
5.827
5.701
5.757
217,128
-0.02(-0.26%)
Apr 07, 2008
5.908
5.954
5.757
5.772
351,863
-0.11(-1.80%)
Apr 04, 2008
5.752
5.959
5.661
5.878
627,477
+0.14(+2.46%)
Apr 03, 2008
5.827
5.827
5.676
5.737
211,708
-0.13(-2.15%)
Apr 02, 2008
5.878
5.984
5.757
5.863
491,237
-0.06(-0.94%)
Apr 01, 2008
5.797
6.029
5.772
5.918
1,321,704
+0.32(+5.68%)
Mar 31, 2008
5.671
5.737
5.550
5.600
259,090
-0.05(-0.89%)
Mar 28, 2008
5.797
5.858
5.641
5.651
401,443
-0.15(-2.61%)
Mar 27, 2008
5.928
5.969
5.757
5.802
385,478
-0.13(-2.21%)
Mar 26, 2008
5.858
6.004
5.742
5.933
271,140
+0.07(+1.21%)
Mar 25, 2008
6.105
6.105
5.812
5.863
409,897
-0.24(-3.97%)
Mar 24, 2008
5.994
6.186
5.822
6.105
358,158
+0.12(+2.03%)
Mar 21, 2008
6.191
6.287
5.807
5.984
1,208,378
+0.00(+0.00%)
Mar 20, 2008
6.191
6.287
5.807
5.984
1,208,378
-0.26(-4.20%)
Mar 19, 2008
6.267
6.388
6.236
6.247
421,577
+0.02(+0.24%)
Mar 18, 2008
6.095
6.277
5.928
6.231
462,511
+0.21(+3.52%)
Mar 17, 2008
5.913
6.100
5.731
6.019
455,578
-0.03(-0.50%)
Mar 14, 2008
5.893
6.105
5.691
6.050
477,199
+0.16(+2.66%)
Mar 13, 2008
5.661
6.055
5.651
5.893
511,131
+0.18(+3.09%)
Mar 12, 2008
5.726
5.928
5.706
5.716
214,057
+0.02(+0.27%)
Mar 11, 2008
5.716
5.782
5.555
5.701
331,137
+0.14(+2.45%)
Mar 10, 2008
5.676
5.832
5.540
5.565
334,925
-0.08(-1.43%)
Mar 07, 2008
5.636
5.762
5.585
5.646
308,031
-0.06(-1.06%)
Mar 06, 2008
5.731
5.807
5.671
5.706
390,854
-0.07(-1.14%)
Mar 05, 2008
5.666
5.802
5.651
5.772
303,861
+0.12(+2.05%)
Mar 04, 2008
5.620
5.757
5.580
5.656
427,175
-0.02(-0.27%)
Mar 03, 2008
5.777
5.838
5.449
5.671
802,904
-0.12(-2.09%)
Feb 29, 2008
5.868
5.954
5.782
5.792
325,069
-0.12(-1.97%)
Feb 28, 2008
6.050
6.090
5.888
5.908
287,672
-0.15(-2.50%)
Feb 27, 2008
5.878
6.080
5.767
6.060
581,497
+0.11(+1.87%)
Feb 26, 2008
5.610
5.984
5.605
5.949
1,002,490
+0.03(+0.43%)
Feb 25, 2008
5.893
6.019
5.787
5.923
518,191
+0.03(+0.43%)
Feb 22, 2008
6.004
6.045
5.772
5.898
808,119
-0.13(-2.18%)
Feb 21, 2008
6.100
6.196
5.964
6.029
1,637,076
-0.30(-4.71%)
Feb 20, 2008
6.312
6.444
6.221
6.327
424,351
+0.04(+0.56%)
Feb 19, 2008
6.449
6.449
6.216
6.292
406,041
-0.03(-0.48%)
Feb 18, 2008
6.438
6.459
6.236
6.322
481,526
+0.00(+0.00%)
Feb 15, 2008
6.438
6.459
6.236
6.322
481,526
-0.16(-2.42%)
Feb 14, 2008
6.605
6.691
6.348
6.479
666,263
-0.06(-0.93%)
Feb 13, 2008
6.651
6.716
6.524
6.539
642,998
-0.03(-0.46%)
Feb 12, 2008
6.762
6.762
6.504
6.570
762,938
+0.07(+1.09%)
Feb 11, 2008
6.358
6.550
6.257
6.499
573,837
+0.14(+2.14%)
Feb 08, 2008
6.479
6.514
6.317
6.363
401,205
-0.12(-1.87%)
Feb 07, 2008
6.161
6.494
6.161
6.484
577,799
+0.28(+4.48%)
Feb 06, 2008
6.292
6.464
6.201
6.206
529,229
-0.08(-1.21%)
Feb 05, 2008
6.201
6.454
6.191
6.282
566,143
-0.02(-0.32%)
Feb 04, 2008
6.262
6.398
6.080
6.302
609,684
+0.07(+1.05%)
Feb 01, 2008
6.257
6.383
6.085
6.236
627,281
+0.00(+0.00%)
Jan 31, 2008
6.196
6.388
6.161
6.236
911,297
+0.03(+0.41%)
Jan 30, 2008
6.398
6.433
6.206
6.211
504,063
-0.20(-3.15%)
Jan 29, 2008
6.403
6.494
6.312
6.413
430,090
+0.05(+0.79%)
Jan 28, 2008
6.302
6.368
6.105
6.363
744,286
+0.06(+0.96%)
Jan 25, 2008
6.418
6.590
6.226
6.302
822,232
+0.01(+0.08%)
Jan 24, 2008
6.731
6.802
6.297
6.297
981,617
-0.44(-6.52%)
Jan 23, 2008
6.423
6.736
6.378
6.736
1,388,952
+0.02(+0.30%)
Jan 22, 2008
5.888
6.747
5.550
6.716
2,739,537
+1.18(+21.24%)
Jan 21, 2008
5.747
5.772
5.529
5.540
827,094
+0.00(+0.00%)
Jan 18, 2008
5.747
5.772
5.529
5.540
827,094
-0.18(-3.18%)
Jan 17, 2008
5.686
5.868
5.636
5.721
274,855
+0.07(+1.16%)
Jan 16, 2008
5.595
5.853
5.504
5.656
643,652
+0.05(+0.90%)
Jan 15, 2008
5.615
5.636
5.514
5.605
276,265
-0.05(-0.80%)
Jan 14, 2008
5.620
5.752
5.560
5.651
434,724
+0.10(+1.73%)
Jan 11, 2008
5.620
5.671
5.464
5.555
320,329
-0.10(-1.79%)
Jan 10, 2008
5.459
5.787
5.328
5.656
432,304
+0.16(+2.85%)
Jan 09, 2008
5.545
5.666
5.277
5.499
534,316
-0.05(-0.82%)
Jan 08, 2008
5.737
5.817
5.519
5.545
699,559
-0.18(-3.09%)
Jan 07, 2008
5.848
5.883
5.636
5.721
537,366
-0.11(-1.90%)
Jan 04, 2008
5.767
5.893
5.762
5.832
509,121
+0.03(+0.52%)
Jan 03, 2008
5.933
6.065
5.802
5.802
423,666
-0.14(-2.38%)
Jan 02, 2008
6.110
6.201
5.908
5.944
391,954
-0.17(-2.73%)
Jan 01, 2008
6.171
6.201
6.055
6.110
1,107,581
+0.00(+0.00%)
Dec 31, 2007
6.171
6.201
6.055
6.110
1,107,581
-0.09(-1.47%)
Dec 28, 2007
6.348
6.408
6.161
6.201
243,293
-0.09(-1.37%)
Dec 27, 2007
6.504
6.550
6.287
6.287
235,566
-0.27(-4.08%)
Dec 26, 2007
6.343
6.590
6.302
6.555
293,535
+0.15(+2.29%)
Dec 24, 2007
6.413
6.464
6.343
6.408
191,962
+0.05(+0.79%)
Dec 21, 2007
6.423
6.595
6.358
6.358
1,088,555
+0.02(+0.32%)
Dec 20, 2007
6.242
6.353
6.120
6.337
495,651
+0.11(+1.78%)
Dec 19, 2007
6.221
6.408
6.221
6.226
359,342
-0.02(-0.32%)
Dec 18, 2007
6.231
6.368
6.110
6.247
358,396
+0.05(+0.73%)
Dec 17, 2007
6.242
6.373
6.186
6.201
378,696
-0.05(-0.73%)
Dec 14, 2007
6.348
6.408
6.247
6.247
402,101
-0.17(-2.60%)
Dec 13, 2007
6.353
6.433
6.287
6.413
407,833
+0.01(+0.08%)
Dec 12, 2007
6.332
6.539
6.307
6.408
417,222
+0.15(+2.34%)
Dec 11, 2007
6.418
6.565
6.196
6.262
395,084
-0.13(-1.98%)
Dec 10, 2007
6.656
6.656
6.307
6.388
333,175
-0.22(-3.29%)
Dec 07, 2007
6.464
6.615
6.464
6.605
386,836
+0.15(+2.27%)
Dec 06, 2007
6.337
6.580
6.322
6.459
441,267
+0.10(+1.59%)
Dec 05, 2007
6.383
6.383
6.186
6.358
335,959
+0.06(+0.88%)
Dec 04, 2007
6.363
6.433
6.292
6.302
394,195
-0.13(-1.96%)
Dec 03, 2007
6.408
6.519
6.363
6.428
515,979
-0.01(-0.08%)
Nov 30, 2007
6.267
6.454
6.216
6.433
644,612
+0.26(+4.17%)
Nov 29, 2007
6.393
6.408
6.156
6.176
286,856
-0.23(-3.55%)
Nov 28, 2007
6.277
6.418
6.231
6.403
350,823
+0.19(+3.01%)
Nov 27, 2007
6.327
6.408
6.156
6.216
281,099
-0.11(-1.76%)
Nov 26, 2007
6.438
6.438
6.307
6.327
684,812
-0.05(-0.79%)
Nov 23, 2007
6.534
6.565
6.378
6.378
163,916
-0.10(-1.56%)
Nov 21, 2007
6.469
6.529
6.393
6.479
395,474
-0.02(-0.31%)
Nov 20, 2007
6.504
6.539
6.297
6.499
434,532
+0.02(+0.31%)
Nov 19, 2007
6.635
6.635
6.403
6.479
412,483
-0.17(-2.58%)
Nov 16, 2007
6.681
6.721
6.529
6.651
434,581
-0.02(-0.30%)
Nov 15, 2007
6.696
6.762
6.565
6.671
408,204
-0.03(-0.45%)
Nov 14, 2007
6.539
6.817
6.423
6.701
944,998
+0.18(+2.71%)
Nov 13, 2007
6.302
6.590
6.292
6.524
761,061
+0.25(+4.03%)
Nov 12, 2007
6.363
6.494
6.216
6.272
751,538
-0.07(-1.04%)
Nov 09, 2007
6.454
6.509
6.312
6.337
602,923
-0.19(-2.86%)
Nov 08, 2007
6.438
6.575
6.388
6.524
532,184
+0.13(+2.05%)
Nov 07, 2007
6.595
6.706
6.368
6.393
891,384
-0.27(-4.09%)
Nov 06, 2007
6.827
6.888
6.605
6.666
646,844
-0.15(-2.15%)
Nov 05, 2007
7.039
7.039
6.792
6.812
521,046
-0.28(-3.99%)
Nov 02, 2007
7.272
7.272
7.009
7.095
394,972
-0.09(-1.26%)
Nov 01, 2007
7.272
7.368
7.150
7.186
480,211
-0.18(-2.40%)
Oct 31, 2007
7.322
7.388
7.236
7.363
600,575
+0.06(+0.83%)
Oct 30, 2007
7.282
7.489
7.282
7.302
915,624
-0.03(-0.34%)
Oct 29, 2007
7.383
7.383
7.277
7.327
696,864
-0.05(-0.68%)
Oct 26, 2007
7.448
7.464
7.358
7.378
514,680
+0.01(+0.07%)
Oct 25, 2007
7.459
7.539
7.347
7.373
673,394
-0.08(-1.02%)
Oct 24, 2007
7.423
7.529
7.322
7.448
1,166,525
+0.02(+0.20%)
Oct 23, 2007
7.474
7.474
7.332
7.433
923,637
+0.06(+0.75%)
Oct 22, 2007
7.186
7.610
7.125
7.378
1,225,797
+0.39(+5.56%)
Oct 19, 2007
7.282
7.358
6.989
6.989
721,764
-0.26(-3.55%)
Oct 18, 2007
7.125
7.413
7.110
7.246
528,134
+0.11(+1.49%)
Oct 17, 2007
7.150
7.216
7.095
7.140
291,878
+0.05(+0.71%)
Oct 16, 2007
6.999
7.181
6.994
7.090
454,263
+0.10(+1.45%)
Oct 15, 2007
7.176
7.246
6.984
6.989
555,694
-0.20(-2.74%)
Oct 12, 2007
7.181
7.211
7.044
7.186
615,819
+0.00(+0.00%)
Oct 11, 2007
7.327
7.418
7.176
7.186
498,820
-0.10(-1.39%)
Oct 10, 2007
7.302
7.373
7.257
7.287
304,066
-0.02(-0.21%)
Oct 09, 2007
7.262
7.347
7.201
7.302
324,788
+0.07(+0.98%)
Oct 08, 2007
7.267
7.272
7.171
7.231
760,192
-0.07(-0.90%)
Oct 05, 2007
7.246
7.368
7.216
7.297
225,720
+0.09(+1.26%)
Oct 04, 2007
7.231
7.231
7.181
7.206
102,412
+0.02(+0.21%)
Oct 03, 2007
7.307
7.337
7.166
7.191
192,315
-0.18(-2.40%)
Oct 02, 2007
7.302
7.408
7.166
7.368
308,170
+0.07(+0.97%)
Oct 01, 2007
7.085
7.347
7.070
7.297
394,094
+0.22(+3.14%)
Sep 28, 2007
7.196
7.342
7.049
7.075
332,565
-0.14(-1.89%)
Sep 27, 2007
7.176
7.262
7.176
7.211
221,328
+0.03(+0.42%)
Sep 26, 2007
7.226
7.241
7.090
7.181
354,029
-0.03(-0.35%)
Sep 25, 2007
7.070
7.257
6.974
7.206
238,769
+0.13(+1.86%)
Sep 24, 2007
7.226
7.226
7.070
7.075
304,647
-0.14(-1.89%)
Sep 21, 2007
7.423
7.423
7.145
7.211
510,656
-0.15(-1.99%)
Sep 20, 2007
7.378
7.428
7.231
7.358
402,009
-0.07(-0.88%)
Sep 19, 2007
7.534
7.676
7.363
7.423
367,178
-0.11(-1.41%)
Sep 18, 2007
7.231
7.529
7.176
7.529
410,921
+0.31(+4.27%)
Sep 17, 2007
7.403
7.403
7.176
7.221
327,119
-0.20(-2.72%)
Sep 14, 2007
7.120
7.428
7.120
7.423
336,466
+0.26(+3.59%)
Sep 13, 2007
7.267
7.378
7.166
7.166
347,853
-0.08(-1.12%)
Sep 12, 2007
7.529
7.529
7.120
7.246
531,449
-0.32(-4.21%)
Sep 11, 2007
7.484
7.605
7.413
7.565
241,058
+0.10(+1.28%)
Sep 10, 2007
7.539
7.681
7.322
7.469
309,645
-0.03(-0.40%)
Sep 07, 2007
7.661
7.726
7.453
7.499
261,734
-0.26(-3.32%)
Sep 06, 2007
7.812
7.847
7.676
7.756
190,729
-0.05(-0.58%)
Sep 05, 2007
7.671
7.812
7.610
7.802
306,346
+0.05(+0.65%)
Sep 04, 2007
7.554
7.812
7.509
7.751
332,414
+0.18(+2.40%)
Aug 31, 2007
7.741
7.812
7.539
7.570
299,395
-0.08(-0.99%)
Aug 30, 2007
7.519
7.802
7.519
7.645
331,022
+0.07(+0.93%)
Aug 29, 2007
7.590
7.650
7.428
7.575
332,198
+0.07(+0.87%)
Aug 28, 2007
7.767
7.787
7.484
7.509
495,738
-0.27(-3.44%)
Aug 27, 2007
7.878
7.913
7.731
7.777
370,060
-0.16(-2.04%)
Aug 24, 2007
7.797
7.948
7.615
7.938
580,033
+0.13(+1.68%)
Aug 23, 2007
7.868
7.868
7.620
7.807
442,328
-0.03(-0.39%)
Aug 22, 2007
7.721
7.933
7.706
7.837
534,613
+0.18(+2.37%)
Aug 21, 2007
7.534
7.741
7.448
7.655
434,801
+0.12(+1.61%)
Aug 20, 2007
7.347
7.595
7.347
7.534
385,559
+0.19(+2.54%)
Aug 17, 2007
7.307
7.575
7.307
7.347
645,113
+0.18(+2.46%)
Aug 16, 2007
7.044
7.196
6.994
7.171
582,303
+0.12(+1.65%)
Aug 15, 2007
7.196
7.257
7.044
7.055
386,175
-0.12(-1.69%)
Aug 14, 2007
7.342
7.423
7.171
7.176
299,336
-0.15(-2.07%)
Aug 13, 2007
7.464
7.575
7.226
7.327
519,997
-0.06(-0.75%)
Aug 10, 2007
7.347
7.575
7.246
7.383
912,971
-0.05(-0.61%)
Aug 09, 2007
7.474
7.666
7.322
7.428
1,227,595
-0.15(-2.00%)
Aug 08, 2007
7.923
8.070
7.363
7.580
1,845,674
-0.28(-3.53%)
Aug 07, 2007
7.575
7.974
7.524
7.857
1,561,794
+0.28(+3.66%)
Aug 06, 2007
7.509
7.625
7.408
7.580
1,193,585
+0.17(+2.25%)
Aug 03, 2007
7.539
7.777
7.388
7.413
1,018,936
-0.22(-2.91%)
Aug 02, 2007
7.448
7.696
7.393
7.635
827,949
+0.19(+2.58%)
Aug 01, 2007
7.363
7.484
7.241
7.443
703,231
+0.08(+1.10%)
Jul 31, 2007
7.448
7.464
7.342
7.363
483,263
-0.02(-0.27%)
Jul 30, 2007
7.378
7.423
7.171
7.383
472,236
+0.06(+0.83%)
Jul 27, 2007
7.317
7.514
7.267
7.322
661,589
+0.00(+0.00%)
Jul 26, 2007
7.509
7.529
7.251
7.322
1,099,751
-0.20(-2.62%)
Jul 25, 2007
7.650
7.655
7.489
7.519
906,200
-0.13(-1.72%)
Jul 24, 2007
7.484
7.746
7.474
7.650
1,304,606
+0.06(+0.73%)
Jul 23, 2007
7.070
7.701
7.065
7.595
3,359,436
+0.61(+8.67%)
Jul 20, 2007
6.787
7.095
6.787
6.989
1,193,080
+0.19(+2.75%)
Jul 19, 2007
6.671
6.863
6.671
6.802
352,459
+0.13(+1.97%)
Jul 18, 2007
6.752
6.757
6.630
6.671
231,166
-0.09(-1.27%)
Jul 17, 2007
6.625
6.807
6.625
6.757
370,161
+0.15(+2.29%)
Jul 16, 2007
6.640
6.817
6.605
6.605
309,140
-0.07(-1.06%)
Jul 13, 2007
6.787
6.848
6.640
6.676
309,982
-0.11(-1.56%)
Jul 12, 2007
6.691
6.933
6.635
6.782
480,207
+0.10(+1.51%)
Jul 11, 2007
6.585
6.711
6.560
6.681
314,560
+0.07(+1.07%)
Jul 10, 2007
6.762
6.762
6.570
6.610
323,240
-0.14(-2.02%)
Jul 09, 2007
6.651
6.792
6.504
6.747
411,493
+0.07(+0.98%)
Jul 06, 2007
6.726
6.757
6.666
6.681
251,535
-0.08(-1.12%)
Jul 05, 2007
6.565
6.772
6.565
6.757
313,180
+0.17(+2.61%)
Jul 03, 2007
6.590
6.600
6.514
6.585
108,687
+0.02(+0.23%)
Jul 02, 2007
6.524
6.646
6.509
6.570
300,510
+0.09(+1.32%)
Jun 29, 2007
6.504
6.630
6.469
6.484
310,641
-0.01(-0.16%)
Jun 28, 2007
6.580
6.620
6.474
6.494
209,480
-0.11(-1.61%)
Jun 27, 2007
6.413
6.600
6.317
6.600
286,400
+0.18(+2.83%)
Jun 26, 2007
6.585
6.640
6.403
6.418
425,935
-0.17(-2.53%)
Jun 25, 2007
6.539
6.620
6.514
6.585
356,043
+0.05(+0.70%)
Jun 22, 2007
6.570
6.620
6.524
6.539
704,601
-0.03(-0.38%)
Jun 21, 2007
6.575
6.630
6.545
6.565
245,270
-0.01(-0.08%)
Jun 20, 2007
6.666
6.681
6.565
6.570
262,189
-0.11(-1.59%)
Jun 19, 2007
6.676
6.797
6.610
6.676
463,386
-0.02(-0.30%)
Jun 18, 2007
6.757
6.817
6.595
6.696
300,805
-0.03(-0.45%)
Jun 15, 2007
6.646
6.868
6.600
6.726
939,447
+0.16(+2.38%)
Jun 14, 2007
6.534
6.605
6.494
6.570
499,428
+0.02(+0.31%)
Jun 13, 2007
6.560
6.595
6.534
6.550
373,679
-0.01(-0.08%)
Jun 12, 2007
6.474
6.600
6.469
6.555
488,734
+0.04(+0.62%)
Jun 11, 2007
6.570
6.570
6.509
6.514
212,979
-0.10(-1.45%)
Jun 08, 2007
6.459
6.635
6.438
6.610
388,474
+0.12(+1.79%)
Jun 07, 2007
6.514
6.555
6.459
6.494
484,419
-0.08(-1.23%)
Jun 06, 2007
6.494
6.635
6.464
6.575
496,035
+0.02(+0.23%)
Jun 05, 2007
6.524
6.620
6.474
6.560
435,470
+0.03(+0.46%)
Jun 04, 2007
6.555
6.577
6.449
6.529
705,053
-0.04(-0.61%)
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
.