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
John B Sanfilippo
(NQ:
JBSS
)
99.57
-2.06 (-2.03%)
Streaming Delayed Price
Updated: 3:07 PM EDT, Apr 26, 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 (%)
Jul 30, 2010
7.909
8.049
7.869
7.875
47,976
-0.04(-0.57%)
Jul 29, 2010
7.954
8.099
7.853
7.920
33,881
+0.01(+0.07%)
Jul 28, 2010
7.993
8.071
7.909
7.914
24,867
-0.12(-1.47%)
Jul 27, 2010
8.212
8.212
7.993
8.032
58,629
-0.13(-1.58%)
Jul 26, 2010
8.245
8.245
8.083
8.161
61,702
-0.06(-0.75%)
Jul 23, 2010
8.223
8.262
8.043
8.223
68,939
-0.01(-0.14%)
Jul 22, 2010
8.144
8.251
8.060
8.234
39,882
+0.18(+2.23%)
Jul 21, 2010
8.318
8.374
8.054
8.054
31,674
-0.20(-2.45%)
Jul 20, 2010
8.077
8.279
7.965
8.256
52,148
+0.10(+1.24%)
Jul 19, 2010
8.408
8.486
8.108
8.155
32,251
-0.19(-2.22%)
Jul 16, 2010
8.767
8.767
8.335
8.341
61,681
-0.50(-5.65%)
Jul 15, 2010
9.053
9.058
8.685
8.840
65,903
-0.24(-2.60%)
Jul 14, 2010
8.963
9.087
8.879
9.075
49,267
+0.12(+1.31%)
Jul 13, 2010
8.649
8.974
8.447
8.958
80,232
+0.40(+4.65%)
Jul 12, 2010
8.593
8.789
8.554
8.559
37,728
-0.09(-1.04%)
Jul 09, 2010
8.436
8.649
8.413
8.649
78,076
+0.17(+1.98%)
Jul 08, 2010
8.447
8.634
8.356
8.481
69,679
+0.11(+1.27%)
Jul 07, 2010
7.948
8.391
7.881
8.374
90,692
+0.44(+5.59%)
Jul 06, 2010
7.881
8.015
7.785
7.931
102,439
+0.16(+2.02%)
Jul 02, 2010
7.909
7.931
7.707
7.774
50,636
-0.07(-0.93%)
Jul 01, 2010
8.150
8.150
7.841
7.847
61,360
-0.27(-3.32%)
Jun 30, 2010
8.161
8.234
8.105
8.116
37,153
-0.02(-0.28%)
Jun 29, 2010
8.155
8.240
7.993
8.139
64,699
-0.18(-2.16%)
Jun 25, 2010
8.593
8.593
8.099
8.318
1,694,260
-0.18(-2.11%)
Jun 24, 2010
8.111
8.604
7.993
8.498
102,897
+0.40(+4.92%)
Jun 23, 2010
8.122
8.183
7.914
8.099
85,595
+0.03(+0.42%)
Jun 22, 2010
8.155
8.161
8.032
8.066
72,852
-0.12(-1.44%)
Jun 21, 2010
8.307
8.346
8.133
8.183
28,939
-0.07(-0.82%)
Jun 18, 2010
8.122
8.346
8.105
8.251
25,339
+0.06(+0.75%)
Jun 17, 2010
8.099
8.228
8.077
8.189
30,169
+0.07(+0.90%)
Jun 16, 2010
8.346
8.346
8.094
8.116
51,644
-0.25(-2.95%)
Jun 15, 2010
8.183
8.363
8.167
8.363
44,922
+0.16(+1.98%)
Jun 14, 2010
8.284
8.284
8.172
8.200
11,638
-0.04(-0.48%)
Jun 11, 2010
8.212
8.245
8.094
8.240
35,288
+0.06(+0.75%)
Jun 10, 2010
7.937
8.234
7.937
8.178
29,780
+0.20(+2.53%)
Jun 09, 2010
7.858
8.150
7.836
7.976
32,223
+0.11(+1.35%)
Jun 08, 2010
8.161
8.206
7.853
7.869
34,719
-0.14(-1.75%)
Jun 07, 2010
7.825
8.217
7.825
8.010
26,115
-0.01(-0.14%)
Jun 04, 2010
8.105
8.206
7.959
8.021
59,713
-0.15(-1.79%)
Jun 03, 2010
8.071
8.268
8.049
8.167
42,116
-0.09(-1.09%)
Jun 02, 2010
8.144
8.256
8.066
8.256
17,432
+0.02(+0.27%)
Jun 01, 2010
8.122
8.290
8.122
8.234
8,044
+0.04(+0.55%)
May 28, 2010
8.335
8.335
8.189
8.189
22,351
-0.15(-1.75%)
May 27, 2010
8.167
8.335
8.167
8.335
7,277
+0.21(+2.62%)
May 26, 2010
8.268
8.436
7.993
8.122
33,275
-0.03(-0.41%)
May 25, 2010
8.077
8.234
8.004
8.155
13,728
-0.16(-1.96%)
May 24, 2010
8.509
8.509
8.150
8.318
36,013
-0.20(-2.31%)
May 21, 2010
8.094
8.615
7.998
8.514
66,411
+0.22(+2.64%)
May 20, 2010
8.470
8.592
8.105
8.296
40,262
-0.38(-4.40%)
May 19, 2010
8.918
8.924
8.643
8.677
22,654
-0.15(-1.72%)
May 18, 2010
8.789
8.946
8.789
8.829
52,489
+0.04(+0.45%)
May 17, 2010
8.789
8.862
8.761
8.789
40,551
+0.02(+0.19%)
May 14, 2010
8.792
8.862
8.761
8.772
34,528
-0.06(-0.64%)
May 13, 2010
8.750
8.969
8.728
8.829
33,439
+0.08(+0.96%)
May 12, 2010
8.716
8.868
8.526
8.744
72,100
+0.11(+1.23%)
May 11, 2010
8.806
8.896
8.296
8.638
66,696
+0.13(+1.58%)
May 10, 2010
8.268
8.531
8.049
8.503
98,018
+0.53(+6.61%)
May 07, 2010
8.054
8.161
7.746
7.976
70,267
-0.03(-0.42%)
May 06, 2010
8.189
8.346
6.798
8.010
187,546
-0.12(-1.52%)
May 05, 2010
8.324
8.408
8.133
8.133
105,153
-0.24(-2.82%)
May 04, 2010
8.329
8.498
8.251
8.369
67,440
-0.07(-0.86%)
May 03, 2010
8.441
8.498
8.054
8.441
58,839
+0.01(+0.13%)
Apr 30, 2010
8.929
8.946
8.413
8.430
104,142
-0.42(-4.75%)
Apr 29, 2010
8.694
8.946
8.582
8.851
67,397
+0.20(+2.27%)
Apr 28, 2010
8.643
8.840
8.559
8.655
54,594
-0.02(-0.19%)
Apr 27, 2010
8.638
8.694
8.554
8.671
40,567
-0.02(-0.26%)
Apr 26, 2010
8.643
8.705
8.604
8.694
42,357
+0.00(+0.00%)
Apr 23, 2010
8.638
8.795
8.627
8.694
34,635
-0.05(-0.58%)
Apr 22, 2010
8.744
8.845
8.593
8.744
34,616
-0.08(-0.95%)
Apr 21, 2010
8.778
8.851
8.559
8.829
41,611
+0.03(+0.38%)
Apr 20, 2010
8.772
8.845
8.711
8.795
19,185
-0.10(-1.13%)
Apr 19, 2010
8.761
8.907
8.739
8.896
24,494
-0.02(-0.25%)
Apr 16, 2010
8.851
8.918
8.784
8.918
23,389
+0.00(+0.00%)
Apr 15, 2010
8.840
8.969
8.756
8.918
28,474
+0.08(+0.95%)
Apr 14, 2010
8.890
8.890
8.767
8.834
11,544
+0.01(+0.06%)
Apr 13, 2010
8.789
8.840
8.705
8.829
23,161
+0.02(+0.19%)
Apr 12, 2010
8.901
8.901
8.694
8.812
18,623
+0.01(+0.06%)
Apr 09, 2010
8.728
8.907
8.688
8.806
26,949
-0.03(-0.32%)
Apr 08, 2010
8.857
8.974
8.700
8.834
42,792
+0.02(+0.25%)
Apr 07, 2010
8.559
8.812
8.554
8.812
52,942
+0.05(+0.58%)
Apr 06, 2010
8.688
8.829
8.677
8.761
37,431
-0.03(-0.32%)
Apr 05, 2010
8.834
8.834
8.554
8.789
106,832
-0.05(-0.57%)
Apr 01, 2010
8.610
8.840
8.840
8.840
151,008
+0.53(+6.34%)
Mar 31, 2010
8.413
8.481
8.234
8.312
68,169
-0.16(-1.85%)
Mar 30, 2010
8.587
8.610
8.430
8.470
88,599
-0.12(-1.44%)
Mar 29, 2010
8.649
8.722
8.441
8.593
33,478
-0.03(-0.39%)
Mar 26, 2010
8.643
8.789
8.542
8.627
15,266
-0.07(-0.77%)
Mar 25, 2010
8.655
8.806
8.632
8.694
24,241
-0.11(-1.27%)
Mar 24, 2010
8.772
8.806
8.458
8.806
26,395
-0.02(-0.19%)
Mar 23, 2010
8.739
8.834
8.739
8.823
20,030
+0.03(+0.38%)
Mar 22, 2010
8.817
8.829
8.677
8.789
11,618
+0.08(+0.97%)
Mar 19, 2010
8.969
9.103
8.447
8.705
105,260
-0.27(-3.00%)
Mar 18, 2010
9.131
9.221
8.974
8.974
26,635
-0.12(-1.36%)
Mar 17, 2010
9.242
9.272
9.081
9.098
26,914
-0.15(-1.64%)
Mar 16, 2010
9.171
9.249
9.171
9.249
11,442
+0.05(+0.55%)
Mar 15, 2010
9.199
9.221
9.008
9.199
29,080
-0.05(-0.55%)
Mar 12, 2010
9.255
9.255
9.036
9.249
23,845
-0.01(-0.06%)
Mar 11, 2010
9.249
9.283
9.232
9.255
15,168
-0.02(-0.18%)
Mar 10, 2010
9.255
9.457
9.171
9.272
14,130
+0.08(+0.85%)
Mar 09, 2010
9.221
9.255
9.035
9.193
32,849
-0.08(-0.91%)
Mar 08, 2010
9.075
9.350
9.058
9.277
45,917
+0.16(+1.78%)
Mar 05, 2010
9.058
9.143
9.047
9.115
121,302
+0.03(+0.31%)
Mar 04, 2010
8.890
9.087
8.873
9.087
15,901
+0.13(+1.50%)
Mar 03, 2010
8.974
8.997
8.829
8.952
26,291
-0.09(-0.99%)
Mar 02, 2010
8.873
9.064
8.868
9.042
27,206
+0.13(+1.51%)
Mar 01, 2010
8.862
8.980
8.677
8.907
36,411
+0.03(+0.38%)
Feb 26, 2010
8.705
8.980
8.419
8.873
105,702
+0.08(+0.89%)
Feb 25, 2010
8.778
8.861
8.728
8.795
13,651
-0.02(-0.27%)
Feb 24, 2010
8.980
8.980
8.806
8.819
6,899
-0.16(-1.80%)
Feb 23, 2010
8.778
8.980
8.778
8.980
27,810
+0.13(+1.46%)
Feb 22, 2010
8.913
8.969
8.789
8.851
11,381
-0.12(-1.38%)
Feb 19, 2010
9.019
9.058
8.851
8.974
8,085
-0.01(-0.06%)
Feb 18, 2010
9.086
9.087
8.873
8.980
3,920
+0.04(+0.50%)
Feb 17, 2010
9.109
9.109
8.744
8.935
31,893
-0.04(-0.50%)
Feb 16, 2010
8.604
9.361
8.413
8.980
90,200
+0.36(+4.16%)
Feb 12, 2010
8.441
8.621
8.621
8.621
55,268
+0.13(+1.59%)
Feb 11, 2010
8.531
8.610
8.262
8.486
28,233
+0.01(+0.13%)
Feb 10, 2010
8.694
8.694
8.105
8.475
99,613
-0.19(-2.14%)
Feb 09, 2010
8.470
8.660
8.385
8.660
32,371
+0.04(+0.46%)
Feb 08, 2010
8.744
8.744
8.621
8.621
26,150
-0.01(-0.13%)
Feb 05, 2010
8.615
8.761
8.615
8.632
19,648
+0.01(+0.07%)
Feb 04, 2010
8.744
8.862
8.627
8.627
45,211
-0.26(-2.90%)
Feb 03, 2010
8.845
8.918
8.599
8.885
29,174
+0.05(+0.56%)
Feb 02, 2010
8.974
8.974
8.800
8.835
27,181
-0.10(-1.12%)
Feb 01, 2010
8.627
8.935
8.470
8.935
82,082
+0.38(+4.46%)
Jan 29, 2010
9.675
9.675
8.256
8.554
158,674
-1.23(-12.56%)
Jan 28, 2010
9.440
9.816
9.238
9.782
216,875
+0.86(+9.69%)
Jan 27, 2010
8.946
8.963
8.806
8.918
32,128
-0.06(-0.63%)
Jan 26, 2010
8.834
8.975
8.834
8.974
21,529
+0.00(+0.00%)
Jan 25, 2010
8.750
8.974
8.750
8.974
42,100
+0.21(+2.37%)
Jan 22, 2010
8.834
8.890
8.705
8.767
62,902
-0.16(-1.78%)
Jan 21, 2010
8.879
8.958
8.761
8.926
24,425
-0.04(-0.42%)
Jan 20, 2010
8.711
8.963
8.711
8.963
31,462
+0.11(+1.27%)
Jan 19, 2010
8.750
8.974
8.627
8.851
68,133
+0.00(+0.00%)
Jan 15, 2010
8.694
8.851
8.851
8.851
48,137
+0.08(+0.90%)
Jan 14, 2010
8.638
8.873
8.638
8.772
32,032
+0.18(+2.09%)
Jan 13, 2010
8.711
8.890
8.380
8.593
129,859
-0.17(-1.92%)
Jan 12, 2010
8.436
8.767
8.397
8.761
83,202
+0.38(+4.48%)
Jan 11, 2010
8.245
8.509
8.105
8.385
41,950
+0.06(+0.74%)
Jan 08, 2010
8.312
8.385
8.063
8.324
46,632
-0.06(-0.74%)
Jan 07, 2010
8.475
8.520
8.223
8.385
58,615
-0.10(-1.12%)
Jan 06, 2010
8.974
8.974
8.324
8.481
158,164
-0.35(-4.00%)
Jan 05, 2010
8.789
8.929
8.778
8.834
142,291
-0.01(-0.06%)
Jan 04, 2010
8.700
8.929
8.688
8.840
82,270
+0.09(+1.03%)
Dec 31, 2009
8.694
8.750
8.750
8.750
26,029
+0.07(+0.84%)
Dec 30, 2009
8.744
8.756
8.565
8.677
25,883
-0.10(-1.09%)
Dec 29, 2009
8.425
8.778
8.395
8.772
27,850
+0.29(+3.44%)
Dec 28, 2009
8.380
8.492
8.021
8.481
63,728
-0.10(-1.18%)
Dec 24, 2009
8.425
8.582
8.425
8.582
13,736
+0.16(+1.93%)
Dec 23, 2009
8.495
8.559
8.419
8.419
12,308
-0.08(-0.92%)
Dec 22, 2009
8.593
8.969
8.402
8.498
64,974
-0.01(-0.07%)
Dec 21, 2009
8.470
8.587
8.240
8.503
39,832
-0.05(-0.59%)
Dec 18, 2009
8.273
8.638
8.206
8.554
66,290
+0.25(+2.97%)
Dec 17, 2009
8.728
8.913
8.234
8.307
80,679
-0.44(-5.00%)
Dec 16, 2009
8.907
9.008
8.587
8.744
46,119
-0.01(-0.06%)
Dec 15, 2009
8.969
9.249
8.722
8.750
82,519
-0.35(-3.82%)
Dec 14, 2009
8.845
9.115
8.465
9.098
117,219
+0.34(+3.91%)
Dec 11, 2009
9.058
9.244
8.526
8.756
110,824
-0.27(-3.04%)
Dec 10, 2009
9.378
9.440
9.014
9.030
83,756
-0.29(-3.13%)
Dec 09, 2009
9.485
9.485
9.288
9.322
32,799
-0.13(-1.42%)
Dec 08, 2009
9.395
9.485
9.103
9.457
56,976
+0.10(+1.08%)
Dec 07, 2009
9.535
9.535
9.165
9.356
108,394
+0.08(+0.85%)
Dec 04, 2009
9.619
9.760
9.249
9.277
83,899
-0.26(-2.71%)
Dec 03, 2009
9.827
9.914
9.457
9.535
87,224
-0.17(-1.73%)
Dec 02, 2009
9.199
9.810
9.199
9.704
141,268
+0.55(+6.00%)
Dec 01, 2009
8.890
9.227
8.844
9.154
85,628
+0.34(+3.88%)
Nov 30, 2009
8.694
8.823
8.610
8.812
97,550
+0.17(+1.95%)
Nov 27, 2009
8.739
8.890
8.458
8.643
40,515
-0.24(-2.65%)
Nov 25, 2009
8.683
8.885
8.365
8.879
82,063
+0.25(+2.93%)
Nov 24, 2009
8.784
8.901
8.587
8.627
62,763
-0.07(-0.77%)
Nov 23, 2009
7.836
8.862
7.836
8.694
224,374
+0.88(+11.27%)
Nov 20, 2009
7.740
7.825
7.735
7.813
253,765
+0.08(+1.09%)
Nov 19, 2009
7.740
7.746
7.613
7.729
76,695
-0.01(-0.14%)
Nov 18, 2009
7.740
7.760
7.712
7.740
121,608
+0.00(+0.00%)
Nov 17, 2009
7.740
7.819
7.684
7.740
466,007
+0.00(+0.00%)
Nov 16, 2009
7.740
7.763
7.696
7.740
47,277
+0.00(+0.00%)
Nov 13, 2009
7.740
7.796
7.606
7.740
73,822
+0.06(+0.73%)
Nov 12, 2009
7.718
7.757
7.667
7.684
26,013
+0.07(+0.96%)
Nov 11, 2009
7.707
7.752
7.432
7.611
31,185
-0.06(-0.80%)
Nov 10, 2009
7.802
7.802
7.662
7.673
51,606
-0.04(-0.51%)
Nov 09, 2009
7.796
7.819
7.510
7.712
61,453
+0.07(+0.88%)
Nov 06, 2009
7.656
7.763
7.376
7.645
33,774
-0.02(-0.22%)
Nov 05, 2009
7.707
7.768
7.656
7.662
29,697
-0.09(-1.16%)
Nov 04, 2009
7.662
7.768
7.651
7.752
35,651
+0.07(+0.95%)
Nov 03, 2009
7.656
7.853
7.639
7.679
109,490
-0.01(-0.07%)
Nov 02, 2009
7.740
7.819
7.651
7.684
43,524
-0.01(-0.15%)
Oct 30, 2009
7.670
7.752
7.670
7.696
29,208
+0.07(+0.88%)
Oct 29, 2009
7.802
7.836
7.628
7.628
26,350
-0.11(-1.38%)
Oct 28, 2009
7.679
7.875
7.427
7.735
50,449
-0.04(-0.51%)
Oct 27, 2009
7.712
7.802
7.684
7.774
21,986
+0.05(+0.65%)
Oct 26, 2009
7.740
7.965
7.724
7.724
92,514
-0.10(-1.22%)
Oct 23, 2009
7.847
7.864
7.179
7.819
104,759
+0.67(+9.33%)
Oct 22, 2009
7.174
7.185
7.129
7.151
35,017
+0.01(+0.08%)
Oct 21, 2009
7.191
7.280
7.084
7.146
26,436
-0.01(-0.08%)
Oct 20, 2009
7.101
7.216
6.966
7.151
28,427
+0.11(+1.51%)
Oct 19, 2009
7.006
7.157
6.958
7.045
19,545
+0.13(+1.95%)
Oct 16, 2009
7.129
7.146
6.776
6.910
66,341
-0.24(-3.37%)
Oct 15, 2009
7.191
7.258
6.854
7.151
17,142
+0.05(+0.71%)
Oct 14, 2009
7.079
7.157
7.000
7.101
16,972
-0.03(-0.39%)
Oct 13, 2009
7.163
7.286
7.039
7.129
17,787
-0.08(-1.09%)
Oct 12, 2009
7.006
7.247
6.804
7.208
66,769
+0.07(+1.02%)
Oct 09, 2009
7.123
7.250
6.983
7.135
20,435
+0.01(+0.08%)
Oct 08, 2009
6.557
7.129
6.478
7.129
70,758
+0.33(+4.87%)
Oct 07, 2009
6.691
6.961
6.641
6.798
38,228
+0.21(+3.15%)
Oct 06, 2009
6.703
6.731
6.506
6.591
9,893
-0.06(-0.93%)
Oct 05, 2009
6.720
6.725
6.619
6.652
22,494
-0.02(-0.34%)
Oct 02, 2009
6.518
6.708
6.361
6.675
41,720
+0.19(+2.94%)
Oct 01, 2009
6.596
6.731
6.103
6.484
52,055
-0.03(-0.52%)
Sep 30, 2009
6.714
6.714
6.484
6.518
33,507
-0.17(-2.52%)
Sep 29, 2009
6.574
6.731
6.506
6.686
21,977
+0.19(+2.87%)
Sep 28, 2009
6.428
6.591
6.226
6.500
26,600
+0.17(+2.64%)
Sep 25, 2009
6.478
6.574
6.333
6.333
37,670
-0.09(-1.40%)
Sep 24, 2009
6.445
6.585
6.372
6.422
17,019
+0.11(+1.69%)
Sep 23, 2009
6.327
6.591
6.316
6.316
22,833
-0.14(-2.17%)
Sep 22, 2009
6.417
6.501
6.321
6.456
49,800
+0.08(+1.32%)
Sep 21, 2009
6.529
6.529
6.310
6.372
49,930
+0.03(+0.44%)
Sep 18, 2009
6.557
6.557
6.344
6.344
33,854
-0.21(-3.17%)
Sep 17, 2009
6.798
6.798
6.349
6.551
96,677
-0.06(-0.93%)
Sep 16, 2009
6.562
6.703
6.450
6.613
70,021
-0.10(-1.42%)
Sep 15, 2009
6.658
6.736
6.534
6.708
72,685
+0.17(+2.66%)
Sep 14, 2009
6.394
6.910
6.394
6.534
69,219
+0.12(+1.84%)
Sep 11, 2009
6.736
6.770
6.293
6.417
74,685
-0.32(-4.75%)
Sep 10, 2009
6.302
7.011
6.237
6.736
88,547
+0.44(+7.04%)
Sep 09, 2009
6.058
6.456
5.943
6.293
70,972
+0.24(+3.99%)
Sep 08, 2009
5.946
6.142
5.946
6.052
48,729
+0.17(+2.96%)
Sep 04, 2009
5.609
5.923
5.609
5.878
26,109
+0.27(+4.90%)
Sep 03, 2009
5.676
5.760
5.491
5.603
17,022
-0.13(-2.25%)
Sep 02, 2009
5.665
5.760
5.491
5.732
14,478
+0.24(+4.29%)
Sep 01, 2009
5.659
5.884
5.345
5.497
44,557
-0.25(-4.39%)
Aug 31, 2009
5.732
5.811
5.671
5.749
67,160
+0.02(+0.29%)
Aug 28, 2009
5.755
5.805
5.732
5.732
11,410
-0.04(-0.78%)
Aug 27, 2009
5.659
5.811
5.637
5.777
29,561
+0.02(+0.39%)
Aug 26, 2009
5.693
5.974
5.693
5.755
39,401
+0.13(+2.29%)
Aug 25, 2009
5.744
6.013
5.626
5.626
42,515
-0.15(-2.62%)
Aug 24, 2009
5.789
5.889
5.734
5.777
13,692
-0.04(-0.77%)
Aug 21, 2009
5.889
6.030
5.749
5.822
88,167
-0.06(-0.95%)
Aug 20, 2009
6.063
6.075
5.805
5.878
123,168
+0.24(+4.18%)
Aug 19, 2009
4.841
5.917
4.841
5.643
110,806
+0.39(+7.34%)
Aug 18, 2009
5.065
5.295
5.054
5.257
17,110
+0.27(+5.43%)
Aug 17, 2009
4.936
5.071
4.919
4.986
22,462
-0.01(-0.11%)
Aug 14, 2009
4.998
4.998
4.863
4.992
5,526
+0.05(+1.02%)
Aug 13, 2009
5.037
5.037
4.844
4.941
12,002
+0.03(+0.69%)
Aug 12, 2009
4.905
4.908
4.768
4.908
1,604
+0.14(+2.94%)
Aug 11, 2009
4.852
4.874
4.683
4.768
65,935
-0.07(-1.51%)
Aug 10, 2009
4.829
4.908
4.627
4.841
9,106
+0.07(+1.53%)
Aug 07, 2009
4.639
4.782
4.639
4.768
17,454
-0.04(-0.93%)
Aug 06, 2009
4.655
4.925
4.655
4.812
4,278
+0.09(+1.90%)
Aug 05, 2009
4.818
4.818
4.666
4.723
10,918
-0.14(-2.88%)
Aug 04, 2009
4.936
4.936
4.796
4.863
19,278
+0.03(+0.70%)
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
.