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
)
95.52
+0.74 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
7.669
7.805
7.631
7.636
49,475
-0.04(-0.57%)
Jul 29, 2010
7.713
7.854
7.615
7.680
34,939
+0.01(+0.07%)
Jul 28, 2010
7.751
7.827
7.669
7.675
25,644
-0.11(-1.47%)
Jul 27, 2010
7.963
7.963
7.751
7.789
60,460
-0.13(-1.58%)
Jul 26, 2010
7.995
7.995
7.838
7.914
63,630
-0.06(-0.75%)
Jul 23, 2010
7.974
8.012
7.800
7.974
71,092
-0.01(-0.14%)
Jul 22, 2010
7.898
8.001
7.816
7.985
41,128
+0.17(+2.23%)
Jul 21, 2010
8.066
8.121
7.811
7.811
32,663
-0.20(-2.45%)
Jul 20, 2010
7.832
8.028
7.723
8.006
53,777
+0.10(+1.24%)
Jul 19, 2010
8.153
8.229
7.863
7.908
33,259
-0.18(-2.22%)
Jul 16, 2010
8.501
8.501
8.082
8.088
63,608
-0.48(-5.65%)
Jul 15, 2010
8.779
8.784
8.422
8.572
67,961
-0.23(-2.60%)
Jul 14, 2010
8.692
8.811
8.610
8.800
50,806
+0.11(+1.31%)
Jul 13, 2010
8.387
8.703
8.191
8.686
82,738
+0.39(+4.65%)
Jul 12, 2010
8.333
8.523
8.295
8.300
38,907
-0.09(-1.04%)
Jul 09, 2010
8.180
8.387
8.159
8.387
80,515
+0.16(+1.98%)
Jul 08, 2010
8.191
8.373
8.103
8.224
71,855
+0.10(+1.27%)
Jul 07, 2010
7.707
8.137
7.642
8.121
93,524
+0.43(+5.59%)
Jul 06, 2010
7.642
7.772
7.549
7.691
105,639
+0.15(+2.02%)
Jul 02, 2010
7.669
7.691
7.473
7.539
52,218
-0.07(-0.93%)
Jul 01, 2010
7.903
7.903
7.604
7.609
63,277
-0.26(-3.32%)
Jun 30, 2010
7.914
7.985
7.859
7.870
38,313
-0.02(-0.28%)
Jun 29, 2010
7.908
7.990
7.751
7.892
66,720
-0.17(-2.16%)
Jun 25, 2010
8.333
8.333
7.854
8.066
1,747,177
-0.17(-2.11%)
Jun 24, 2010
7.865
8.344
7.751
8.240
106,111
+0.39(+4.92%)
Jun 23, 2010
7.876
7.936
7.675
7.854
88,268
+0.03(+0.42%)
Jun 22, 2010
7.908
7.914
7.789
7.821
75,128
-0.11(-1.44%)
Jun 21, 2010
8.055
8.093
7.887
7.936
29,843
-0.07(-0.82%)
Jun 18, 2010
7.876
8.093
7.859
8.001
26,131
+0.06(+0.75%)
Jun 17, 2010
7.854
7.979
7.832
7.941
31,111
+0.07(+0.90%)
Jun 16, 2010
8.093
8.093
7.849
7.870
53,257
-0.24(-2.95%)
Jun 15, 2010
7.936
8.110
7.919
8.110
46,325
+0.16(+1.98%)
Jun 14, 2010
8.034
8.034
7.925
7.952
12,002
-0.04(-0.48%)
Jun 11, 2010
7.963
7.995
7.849
7.990
36,390
+0.06(+0.75%)
Jun 10, 2010
7.696
7.985
7.696
7.930
30,711
+0.20(+2.53%)
Jun 09, 2010
7.620
7.903
7.598
7.734
33,229
+0.10(+1.35%)
Jun 08, 2010
7.914
7.957
7.615
7.631
35,803
-0.14(-1.75%)
Jun 07, 2010
7.588
7.968
7.588
7.767
26,930
-0.01(-0.14%)
Jun 04, 2010
7.859
7.957
7.718
7.778
61,578
-0.14(-1.79%)
Jun 03, 2010
7.827
8.017
7.805
7.919
43,431
-0.09(-1.09%)
Jun 02, 2010
7.898
8.006
7.821
8.006
17,977
+0.02(+0.27%)
Jun 01, 2010
7.876
8.039
7.876
7.985
8,295
+0.04(+0.55%)
May 28, 2010
8.082
8.082
7.941
7.941
23,049
-0.14(-1.75%)
May 27, 2010
7.919
8.082
7.919
8.082
7,504
+0.21(+2.62%)
May 26, 2010
8.017
8.180
7.751
7.876
34,314
-0.03(-0.41%)
May 25, 2010
7.832
7.985
7.762
7.908
14,156
-0.16(-1.96%)
May 24, 2010
8.251
8.251
7.903
8.066
37,138
-0.19(-2.31%)
May 21, 2010
7.849
8.354
7.756
8.257
68,485
+0.21(+2.64%)
May 20, 2010
8.213
8.331
7.859
8.044
41,519
-0.37(-4.40%)
May 19, 2010
8.648
8.654
8.382
8.414
23,362
-0.15(-1.72%)
May 18, 2010
8.523
8.675
8.523
8.561
54,128
+0.04(+0.45%)
May 17, 2010
8.523
8.594
8.496
8.523
41,817
+0.02(+0.19%)
May 14, 2010
8.526
8.594
8.496
8.507
35,607
-0.05(-0.64%)
May 13, 2010
8.485
8.697
8.463
8.561
34,483
+0.08(+0.96%)
May 12, 2010
8.452
8.599
8.267
8.480
74,352
+0.10(+1.23%)
May 11, 2010
8.539
8.626
8.044
8.376
68,779
+0.13(+1.58%)
May 10, 2010
8.017
8.273
7.805
8.246
101,079
+0.51(+6.61%)
May 07, 2010
7.811
7.914
7.511
7.734
72,462
-0.03(-0.42%)
May 06, 2010
7.941
8.093
6.592
7.767
193,403
-0.12(-1.52%)
May 05, 2010
8.072
8.153
7.887
7.887
108,437
-0.23(-2.81%)
May 04, 2010
8.077
8.240
8.001
8.115
69,546
-0.07(-0.86%)
May 03, 2010
8.186
8.240
7.811
8.186
60,677
+0.01(+0.13%)
Apr 30, 2010
8.659
8.675
8.159
8.175
107,394
-0.41(-4.75%)
Apr 29, 2010
8.431
8.675
8.322
8.583
69,502
+0.19(+2.27%)
Apr 28, 2010
8.382
8.572
8.300
8.393
56,299
-0.02(-0.19%)
Apr 27, 2010
8.376
8.431
8.295
8.409
41,834
-0.02(-0.26%)
Apr 26, 2010
8.382
8.441
8.344
8.431
43,680
+0.00(+0.00%)
Apr 23, 2010
8.376
8.528
8.365
8.431
35,717
-0.05(-0.58%)
Apr 22, 2010
8.480
8.577
8.333
8.480
35,697
-0.08(-0.95%)
Apr 21, 2010
8.512
8.583
8.300
8.561
42,911
+0.03(+0.38%)
Apr 20, 2010
8.507
8.577
8.447
8.528
19,784
-0.10(-1.13%)
Apr 19, 2010
8.496
8.637
8.474
8.626
25,259
-0.02(-0.25%)
Apr 16, 2010
8.583
8.648
8.518
8.648
24,119
+0.00(+0.00%)
Apr 15, 2010
8.572
8.697
8.490
8.648
29,363
+0.08(+0.95%)
Apr 14, 2010
8.621
8.621
8.501
8.567
11,904
+0.01(+0.06%)
Apr 13, 2010
8.523
8.572
8.442
8.561
23,884
+0.02(+0.19%)
Apr 12, 2010
8.632
8.632
8.431
8.545
19,205
+0.01(+0.06%)
Apr 09, 2010
8.463
8.637
8.425
8.539
27,791
-0.03(-0.32%)
Apr 08, 2010
8.588
8.703
8.436
8.567
44,128
+0.02(+0.25%)
Apr 07, 2010
8.300
8.545
8.295
8.545
54,595
+0.05(+0.58%)
Apr 06, 2010
8.425
8.561
8.414
8.496
38,600
-0.03(-0.32%)
Apr 05, 2010
8.567
8.567
8.295
8.523
110,169
-0.05(-0.57%)
Apr 01, 2010
8.349
8.572
8.572
8.572
155,724
+0.51(+6.34%)
Mar 31, 2010
8.159
8.224
7.985
8.061
70,298
-0.15(-1.85%)
Mar 30, 2010
8.327
8.349
8.175
8.213
91,366
-0.12(-1.44%)
Mar 29, 2010
8.387
8.458
8.186
8.333
34,524
-0.03(-0.39%)
Mar 26, 2010
8.382
8.523
8.284
8.365
15,743
-0.07(-0.77%)
Mar 25, 2010
8.393
8.539
8.371
8.431
24,998
-0.11(-1.27%)
Mar 24, 2010
8.507
8.539
8.202
8.539
27,219
-0.02(-0.19%)
Mar 23, 2010
8.474
8.567
8.474
8.556
20,656
+0.03(+0.38%)
Mar 22, 2010
8.550
8.561
8.414
8.523
11,981
+0.08(+0.97%)
Mar 19, 2010
8.697
8.828
8.191
8.441
108,547
-0.26(-3.00%)
Mar 18, 2010
8.855
8.942
8.703
8.703
27,467
-0.12(-1.36%)
Mar 17, 2010
8.962
8.991
8.806
8.822
27,754
-0.15(-1.64%)
Mar 16, 2010
8.893
8.969
8.893
8.969
11,799
+0.05(+0.55%)
Mar 15, 2010
8.920
8.942
8.735
8.920
29,988
-0.05(-0.55%)
Mar 12, 2010
8.974
8.974
8.762
8.969
24,590
-0.01(-0.06%)
Mar 11, 2010
8.969
9.002
8.953
8.974
15,642
-0.02(-0.18%)
Mar 10, 2010
8.974
9.170
8.893
8.991
14,572
+0.08(+0.85%)
Mar 09, 2010
8.942
8.974
8.761
8.915
33,875
-0.08(-0.91%)
Mar 08, 2010
8.800
9.067
8.784
8.996
47,351
+0.16(+1.78%)
Mar 05, 2010
8.784
8.866
8.773
8.839
125,090
+0.03(+0.31%)
Mar 04, 2010
8.621
8.811
8.605
8.811
16,397
+0.13(+1.50%)
Mar 03, 2010
8.703
8.724
8.562
8.681
27,113
-0.09(-0.99%)
Mar 02, 2010
8.605
8.790
8.599
8.768
28,056
+0.13(+1.51%)
Mar 01, 2010
8.594
8.708
8.414
8.637
37,548
+0.03(+0.38%)
Feb 26, 2010
8.441
8.708
8.164
8.605
109,003
+0.08(+0.89%)
Feb 25, 2010
8.512
8.592
8.463
8.528
14,077
-0.02(-0.27%)
Feb 24, 2010
8.708
8.708
8.539
8.552
7,115
-0.16(-1.80%)
Feb 23, 2010
8.512
8.708
8.512
8.708
28,679
+0.13(+1.46%)
Feb 22, 2010
8.643
8.697
8.523
8.583
11,737
-0.12(-1.38%)
Feb 19, 2010
8.746
8.784
8.583
8.703
8,337
-0.01(-0.06%)
Feb 18, 2010
8.811
8.811
8.605
8.708
4,042
+0.04(+0.50%)
Feb 17, 2010
8.833
8.833
8.480
8.664
32,889
-0.04(-0.50%)
Feb 16, 2010
8.344
9.078
8.159
8.708
93,017
+0.35(+4.16%)
Feb 12, 2010
8.186
8.360
8.360
8.360
56,994
+0.13(+1.59%)
Feb 11, 2010
8.273
8.349
8.012
8.229
29,115
+0.01(+0.13%)
Feb 10, 2010
8.431
8.431
7.859
8.218
102,724
-0.18(-2.14%)
Feb 09, 2010
8.213
8.398
8.131
8.398
33,382
+0.04(+0.46%)
Feb 08, 2010
8.480
8.480
8.360
8.360
26,967
-0.01(-0.13%)
Feb 05, 2010
8.354
8.496
8.354
8.371
20,262
+0.01(+0.07%)
Feb 04, 2010
8.480
8.594
8.365
8.365
46,623
-0.25(-2.90%)
Feb 03, 2010
8.577
8.648
8.339
8.616
30,085
+0.05(+0.56%)
Feb 02, 2010
8.703
8.703
8.534
8.567
28,030
-0.10(-1.12%)
Feb 01, 2010
8.365
8.664
8.213
8.664
84,646
+0.37(+4.46%)
Jan 29, 2010
9.382
9.382
8.006
8.295
163,630
-1.19(-12.56%)
Jan 28, 2010
9.154
9.518
8.958
9.486
223,649
+0.84(+9.69%)
Jan 27, 2010
8.675
8.692
8.539
8.648
33,132
-0.05(-0.62%)
Jan 26, 2010
8.567
8.703
8.567
8.703
22,202
+0.00(+0.00%)
Jan 25, 2010
8.485
8.703
8.485
8.703
43,415
+0.20(+2.37%)
Jan 22, 2010
8.567
8.621
8.441
8.501
64,867
-0.15(-1.78%)
Jan 21, 2010
8.610
8.686
8.496
8.655
25,188
-0.04(-0.42%)
Jan 20, 2010
8.447
8.692
8.447
8.692
32,444
+0.11(+1.27%)
Jan 19, 2010
8.485
8.703
8.365
8.583
70,261
+0.00(+0.00%)
Jan 15, 2010
8.431
8.583
8.583
8.583
49,640
+0.08(+0.90%)
Jan 14, 2010
8.376
8.605
8.376
8.507
33,033
+0.17(+2.09%)
Jan 13, 2010
8.447
8.621
8.126
8.333
133,915
-0.16(-1.92%)
Jan 12, 2010
8.180
8.501
8.142
8.496
85,801
+0.36(+4.48%)
Jan 11, 2010
7.995
8.251
7.860
8.131
43,260
+0.06(+0.74%)
Jan 08, 2010
8.061
8.131
7.819
8.072
48,088
-0.06(-0.74%)
Jan 07, 2010
8.218
8.262
7.974
8.131
60,445
-0.09(-1.12%)
Jan 06, 2010
8.703
8.703
8.072
8.224
163,104
-0.34(-4.00%)
Jan 05, 2010
8.523
8.659
8.512
8.567
146,736
-0.01(-0.06%)
Jan 04, 2010
8.436
8.659
8.425
8.572
84,839
+0.09(+1.03%)
Dec 31, 2009
8.431
8.485
8.485
8.485
26,842
+0.07(+0.84%)
Dec 30, 2009
8.480
8.490
8.305
8.414
26,691
-0.09(-1.09%)
Dec 29, 2009
8.170
8.512
8.141
8.507
28,719
+0.28(+3.44%)
Dec 28, 2009
8.126
8.235
7.778
8.224
65,718
-0.10(-1.18%)
Dec 24, 2009
8.170
8.322
8.170
8.322
14,165
+0.16(+1.93%)
Dec 23, 2009
8.238
8.300
8.164
8.164
12,693
-0.08(-0.92%)
Dec 22, 2009
8.333
8.697
8.148
8.240
67,003
-0.01(-0.07%)
Dec 21, 2009
8.213
8.327
7.990
8.246
41,076
-0.05(-0.59%)
Dec 18, 2009
8.023
8.376
7.957
8.295
68,360
+0.24(+2.97%)
Dec 17, 2009
8.463
8.643
7.985
8.055
83,199
-0.42(-5.00%)
Dec 16, 2009
8.637
8.735
8.327
8.480
47,559
-0.01(-0.06%)
Dec 15, 2009
8.697
8.969
8.458
8.485
85,096
-0.34(-3.82%)
Dec 14, 2009
8.577
8.839
8.209
8.822
120,880
+0.33(+3.91%)
Dec 11, 2009
8.784
8.964
8.268
8.490
114,285
-0.27(-3.04%)
Dec 10, 2009
9.094
9.154
8.741
8.757
86,372
-0.28(-3.13%)
Dec 09, 2009
9.197
9.197
9.007
9.040
33,823
-0.13(-1.42%)
Dec 08, 2009
9.110
9.197
8.828
9.170
58,756
+0.10(+1.08%)
Dec 07, 2009
9.246
9.246
8.887
9.072
111,779
+0.08(+0.85%)
Dec 04, 2009
9.328
9.464
8.969
8.996
86,520
-0.25(-2.71%)
Dec 03, 2009
9.529
9.614
9.170
9.246
89,948
-0.16(-1.73%)
Dec 02, 2009
8.920
9.513
8.920
9.410
145,680
+0.53(+6.00%)
Dec 01, 2009
8.621
8.947
8.576
8.877
88,303
+0.33(+3.88%)
Nov 30, 2009
8.431
8.556
8.349
8.545
100,597
+0.16(+1.95%)
Nov 27, 2009
8.474
8.621
8.202
8.382
41,780
-0.23(-2.65%)
Nov 25, 2009
8.420
8.616
8.112
8.610
84,626
+0.24(+2.93%)
Nov 24, 2009
8.518
8.632
8.327
8.365
64,724
-0.07(-0.77%)
Nov 23, 2009
7.598
8.594
7.598
8.431
231,382
+0.85(+11.27%)
Nov 20, 2009
7.506
7.588
7.500
7.577
261,690
+0.08(+1.09%)
Nov 19, 2009
7.506
7.511
7.382
7.495
79,090
-0.01(-0.14%)
Nov 18, 2009
7.506
7.525
7.479
7.506
125,407
+0.00(+0.00%)
Nov 17, 2009
7.506
7.582
7.452
7.506
480,562
+0.00(+0.00%)
Nov 16, 2009
7.506
7.528
7.462
7.506
48,754
+0.00(+0.00%)
Nov 13, 2009
7.506
7.560
7.375
7.506
76,128
+0.05(+0.73%)
Nov 12, 2009
7.484
7.522
7.435
7.452
26,826
+0.07(+0.96%)
Nov 11, 2009
7.473
7.517
7.207
7.381
32,159
-0.06(-0.80%)
Nov 10, 2009
7.566
7.566
7.430
7.441
53,218
-0.04(-0.51%)
Nov 09, 2009
7.560
7.582
7.283
7.479
63,372
+0.07(+0.88%)
Nov 06, 2009
7.424
7.528
7.152
7.413
34,829
-0.02(-0.22%)
Nov 05, 2009
7.473
7.533
7.424
7.430
30,624
-0.09(-1.16%)
Nov 04, 2009
7.430
7.533
7.419
7.517
36,765
+0.07(+0.95%)
Nov 03, 2009
7.424
7.615
7.408
7.446
112,910
-0.01(-0.07%)
Nov 02, 2009
7.506
7.582
7.419
7.452
44,884
-0.01(-0.15%)
Oct 30, 2009
7.438
7.517
7.438
7.462
30,120
+0.07(+0.88%)
Oct 29, 2009
7.566
7.598
7.397
7.397
27,173
-0.10(-1.38%)
Oct 28, 2009
7.446
7.636
7.202
7.500
52,025
-0.04(-0.51%)
Oct 27, 2009
7.479
7.566
7.452
7.539
22,672
+0.05(+0.65%)
Oct 26, 2009
7.506
7.723
7.490
7.490
95,403
-0.09(-1.22%)
Oct 23, 2009
7.609
7.626
6.962
7.582
108,030
+0.65(+9.33%)
Oct 22, 2009
6.957
6.967
6.913
6.935
36,110
+0.01(+0.08%)
Oct 21, 2009
6.973
7.060
6.870
6.929
27,261
-0.01(-0.08%)
Oct 20, 2009
6.886
6.997
6.755
6.935
29,315
+0.10(+1.51%)
Oct 19, 2009
6.793
6.940
6.747
6.831
20,155
+0.13(+1.95%)
Oct 16, 2009
6.913
6.929
6.570
6.701
68,414
-0.23(-3.37%)
Oct 15, 2009
6.973
7.038
6.647
6.935
17,677
+0.05(+0.71%)
Oct 14, 2009
6.864
6.940
6.788
6.886
17,502
-0.03(-0.39%)
Oct 13, 2009
6.946
7.065
6.826
6.913
18,343
-0.08(-1.09%)
Oct 12, 2009
6.793
7.027
6.598
6.989
68,855
+0.07(+1.02%)
Oct 09, 2009
6.908
7.030
6.772
6.919
21,073
+0.01(+0.08%)
Oct 08, 2009
6.358
6.913
6.282
6.913
72,968
+0.32(+4.87%)
Oct 07, 2009
6.489
6.750
6.440
6.592
39,422
+0.20(+3.15%)
Oct 06, 2009
6.500
6.527
6.309
6.391
10,202
-0.06(-0.93%)
Oct 05, 2009
6.516
6.521
6.418
6.451
23,196
-0.02(-0.34%)
Oct 02, 2009
6.320
6.505
6.168
6.473
43,023
+0.18(+2.94%)
Oct 01, 2009
6.396
6.527
5.918
6.288
53,681
-0.03(-0.52%)
Sep 30, 2009
6.511
6.511
6.288
6.320
34,553
-0.16(-2.52%)
Sep 29, 2009
6.375
6.527
6.309
6.483
22,663
+0.18(+2.87%)
Sep 28, 2009
6.233
6.391
6.037
6.303
27,431
+0.16(+2.64%)
Sep 25, 2009
6.282
6.375
6.141
6.141
38,846
-0.09(-1.40%)
Sep 24, 2009
6.250
6.385
6.179
6.228
17,550
+0.10(+1.69%)
Sep 23, 2009
6.135
6.391
6.124
6.124
23,546
-0.14(-2.17%)
Sep 22, 2009
6.222
6.304
6.130
6.260
51,356
+0.08(+1.32%)
Sep 21, 2009
6.331
6.331
6.119
6.179
51,490
+0.03(+0.44%)
Sep 18, 2009
6.358
6.358
6.152
6.152
34,912
-0.20(-3.17%)
Sep 17, 2009
6.592
6.592
6.157
6.353
99,696
-0.06(-0.93%)
Sep 16, 2009
6.364
6.500
6.255
6.413
72,208
-0.09(-1.42%)
Sep 15, 2009
6.456
6.532
6.337
6.505
74,955
+0.17(+2.66%)
Sep 14, 2009
6.201
6.701
6.201
6.337
71,381
+0.11(+1.84%)
Sep 11, 2009
6.532
6.565
6.103
6.222
77,018
-0.31(-4.75%)
Sep 10, 2009
6.111
6.799
6.048
6.532
91,313
+0.43(+7.04%)
Sep 09, 2009
5.874
6.260
5.763
6.103
73,188
+0.23(+3.99%)
Sep 08, 2009
5.765
5.956
5.765
5.869
50,251
+0.17(+2.96%)
Sep 04, 2009
5.439
5.743
5.439
5.700
26,925
+0.27(+4.90%)
Sep 03, 2009
5.504
5.586
5.325
5.434
17,554
-0.13(-2.25%)
Sep 02, 2009
5.493
5.586
5.325
5.559
14,930
+0.23(+4.29%)
Sep 01, 2009
5.488
5.706
5.183
5.330
45,948
-0.24(-4.39%)
Aug 31, 2009
5.559
5.635
5.499
5.575
69,257
+0.02(+0.29%)
Aug 28, 2009
5.580
5.629
5.559
5.559
11,766
-0.04(-0.78%)
Aug 27, 2009
5.488
5.635
5.466
5.602
30,484
+0.02(+0.39%)
Aug 26, 2009
5.521
5.793
5.521
5.580
40,631
+0.13(+2.29%)
Aug 25, 2009
5.570
5.831
5.455
5.455
43,843
-0.15(-2.62%)
Aug 24, 2009
5.613
5.711
5.560
5.602
14,120
-0.04(-0.77%)
Aug 21, 2009
5.711
5.847
5.575
5.646
90,921
-0.05(-0.95%)
Aug 20, 2009
5.880
5.891
5.629
5.700
127,015
+0.23(+4.17%)
Aug 19, 2009
4.694
5.738
4.694
5.472
114,267
+0.37(+7.34%)
Aug 18, 2009
4.912
5.135
4.901
5.098
17,644
+0.26(+5.43%)
Aug 17, 2009
4.786
4.917
4.770
4.835
23,163
-0.01(-0.11%)
Aug 14, 2009
4.846
4.846
4.716
4.841
5,699
+0.05(+1.02%)
Aug 13, 2009
4.884
4.884
4.698
4.792
12,377
+0.03(+0.69%)
Aug 12, 2009
4.756
4.759
4.623
4.759
1,654
+0.14(+2.94%)
Aug 11, 2009
4.705
4.727
4.542
4.623
67,994
-0.07(-1.51%)
Aug 10, 2009
4.683
4.759
4.487
4.694
9,391
+0.07(+1.53%)
Aug 07, 2009
4.498
4.637
4.498
4.623
17,999
-0.04(-0.93%)
Aug 06, 2009
4.514
4.776
4.514
4.667
4,412
+0.09(+1.90%)
Aug 05, 2009
4.672
4.672
4.524
4.580
11,259
-0.14(-2.88%)
Aug 04, 2009
4.786
4.786
4.650
4.716
19,880
+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
.