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
China Automotive Sys
(NQ:
CAAS
)
3.490
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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 (%)
Aug 29, 2008
5.650
5.700
5.450
5.450
21,428
-0.14(-2.50%)
Aug 28, 2008
5.280
5.660
5.280
5.590
36,116
+0.29(+5.47%)
Aug 27, 2008
5.310
5.340
5.250
5.300
32,027
-0.08(-1.49%)
Aug 26, 2008
5.410
5.438
5.380
5.380
20,152
-0.04(-0.74%)
Aug 25, 2008
5.420
5.520
5.410
5.420
21,437
-0.09(-1.67%)
Aug 22, 2008
5.650
5.696
5.420
5.512
14,274
+0.01(+0.22%)
Aug 21, 2008
5.560
5.580
5.470
5.500
29,132
-0.07(-1.26%)
Aug 20, 2008
5.850
5.850
5.560
5.570
22,150
-0.10(-1.76%)
Aug 19, 2008
5.840
5.930
5.640
5.670
17,125
-0.11(-1.90%)
Aug 18, 2008
6.040
6.080
5.730
5.780
44,011
-0.25(-4.15%)
Aug 15, 2008
6.080
6.090
6.010
6.030
20,171
-0.05(-0.82%)
Aug 14, 2008
6.080
6.180
6.060
6.080
20,438
-0.02(-0.33%)
Aug 13, 2008
6.230
6.316
6.070
6.100
27,351
-0.02(-0.33%)
Aug 12, 2008
6.400
6.400
6.090
6.120
84,329
-0.40(-6.13%)
Aug 11, 2008
6.460
6.690
6.460
6.520
85,289
+0.07(+1.09%)
Aug 08, 2008
6.300
6.500
6.300
6.450
36,214
+0.10(+1.57%)
Aug 07, 2008
6.220
6.420
6.220
6.350
50,804
+0.22(+3.59%)
Aug 06, 2008
6.390
6.390
6.050
6.130
38,124
-0.23(-3.62%)
Aug 05, 2008
6.260
6.380
6.260
6.360
64,922
+0.14(+2.25%)
Aug 04, 2008
5.920
6.250
5.920
6.220
47,020
+0.23(+3.84%)
Aug 01, 2008
6.140
6.190
5.960
5.990
25,801
-0.14(-2.28%)
Jul 31, 2008
6.260
6.270
6.100
6.130
21,711
+0.00(+0.00%)
Jul 30, 2008
6.180
6.360
6.060
6.130
49,365
-0.04(-0.65%)
Jul 29, 2008
6.170
6.260
6.060
6.170
24,178
+0.20(+3.35%)
Jul 28, 2008
5.950
6.250
5.940
5.970
42,221
+0.04(+0.67%)
Jul 25, 2008
5.890
6.120
5.800
5.930
24,700
-0.01(-0.17%)
Jul 24, 2008
5.920
5.940
5.760
5.940
18,715
-0.08(-1.33%)
Jul 23, 2008
5.970
6.360
5.970
6.020
67,225
+0.05(+0.84%)
Jul 22, 2008
5.790
5.970
5.750
5.970
11,234
+0.06(+1.02%)
Jul 21, 2008
5.850
5.930
5.790
5.910
15,675
+0.06(+1.03%)
Jul 18, 2008
6.000
6.000
5.820
5.850
15,966
-0.09(-1.52%)
Jul 17, 2008
6.000
6.000
5.780
5.940
22,625
-0.07(-1.16%)
Jul 16, 2008
5.800
6.080
5.670
6.010
72,734
+0.21(+3.62%)
Jul 15, 2008
5.780
5.960
5.430
5.800
18,687
+0.08(+1.40%)
Jul 14, 2008
5.780
5.940
5.600
5.720
68,545
-0.05(-0.87%)
Jul 11, 2008
5.800
5.810
5.650
5.770
27,466
-0.03(-0.52%)
Jul 10, 2008
5.850
5.880
5.800
5.800
20,353
-0.01(-0.17%)
Jul 09, 2008
5.980
5.989
5.810
5.810
25,883
-0.18(-3.01%)
Jul 08, 2008
5.730
6.000
5.710
5.990
27,033
+0.19(+3.28%)
Jul 07, 2008
5.850
5.850
5.600
5.800
35,324
+0.00(+0.00%)
Jul 04, 2008
5.770
5.840
5.671
5.800
11,395
+0.00(+0.00%)
Jul 03, 2008
5.770
5.840
5.671
5.800
11,395
+0.05(+0.87%)
Jul 02, 2008
5.770
5.940
5.710
5.750
47,052
-0.16(-2.71%)
Jul 01, 2008
5.760
5.920
5.760
5.910
29,475
+0.05(+0.85%)
Jun 30, 2008
5.470
6.060
5.470
5.860
92,674
+0.34(+6.16%)
Jun 27, 2008
5.400
5.570
5.250
5.520
49,700
+0.13(+2.41%)
Jun 26, 2008
5.600
5.650
5.350
5.390
79,024
-0.26(-4.60%)
Jun 25, 2008
5.590
5.720
5.590
5.650
33,192
-0.01(-0.18%)
Jun 24, 2008
5.850
5.850
5.560
5.660
50,592
-0.17(-2.92%)
Jun 23, 2008
5.920
5.999
5.800
5.830
21,484
-0.07(-1.19%)
Jun 20, 2008
5.910
5.980
5.800
5.900
49,730
-0.02(-0.34%)
Jun 19, 2008
6.030
6.070
5.910
5.920
47,724
-0.10(-1.66%)
Jun 18, 2008
6.100
6.114
6.000
6.020
23,351
-0.10(-1.63%)
Jun 17, 2008
6.270
6.270
6.090
6.120
17,898
-0.11(-1.77%)
Jun 16, 2008
6.170
6.340
6.020
6.230
30,236
+0.01(+0.16%)
Jun 13, 2008
6.040
6.250
6.040
6.220
19,006
+0.18(+2.98%)
Jun 12, 2008
6.070
6.180
6.000
6.040
26,694
+0.04(+0.67%)
Jun 11, 2008
6.060
6.190
6.000
6.000
30,596
-0.09(-1.48%)
Jun 10, 2008
6.050
6.220
6.000
6.090
30,845
+0.00(+0.00%)
Jun 09, 2008
6.350
6.360
6.090
6.090
62,928
-0.32(-4.99%)
Jun 06, 2008
6.700
6.710
6.370
6.410
39,659
-0.30(-4.47%)
Jun 05, 2008
6.560
6.750
6.470
6.710
50,569
+0.14(+2.08%)
Jun 04, 2008
6.390
6.580
6.250
6.573
59,512
+0.18(+2.86%)
Jun 03, 2008
6.340
6.450
6.207
6.390
38,868
-0.07(-1.08%)
Jun 02, 2008
6.460
6.480
6.300
6.460
43,785
-0.04(-0.62%)
May 30, 2008
6.480
6.610
6.400
6.500
50,039
+0.00(+0.00%)
May 29, 2008
6.630
6.685
6.490
6.500
40,850
-0.08(-1.22%)
May 28, 2008
6.440
6.800
6.440
6.580
106,327
+0.13(+2.02%)
May 27, 2008
6.460
6.600
6.260
6.450
49,345
-0.03(-0.46%)
May 26, 2008
6.470
6.570
6.260
6.480
67,320
+0.00(+0.00%)
May 23, 2008
6.470
6.570
6.260
6.480
67,320
-0.03(-0.46%)
May 22, 2008
6.300
6.660
6.280
6.510
112,810
+0.21(+3.33%)
May 21, 2008
6.600
6.750
6.200
6.300
177,959
-0.28(-4.26%)
May 20, 2008
6.860
6.900
6.500
6.580
124,607
-0.31(-4.50%)
May 19, 2008
7.330
7.360
6.760
6.890
175,859
-0.20(-2.82%)
May 16, 2008
6.640
7.380
6.610
7.090
430,787
+0.40(+5.98%)
May 15, 2008
6.880
7.040
6.500
6.690
329,052
-0.16(-2.34%)
May 14, 2008
6.450
7.450
6.260
6.850
1,367,420
+1.37(+25.00%)
May 13, 2008
5.300
5.480
5.158
5.480
102,954
+0.21(+3.98%)
May 12, 2008
5.050
5.280
5.020
5.270
91,829
+0.24(+4.77%)
May 09, 2008
5.040
5.050
4.962
5.030
36,830
+0.03(+0.60%)
May 08, 2008
4.860
5.060
4.850
5.000
45,799
+0.10(+2.04%)
May 07, 2008
4.980
5.100
4.890
4.900
70,042
-0.11(-2.20%)
May 06, 2008
5.070
5.250
4.950
5.010
81,244
-0.09(-1.76%)
May 05, 2008
5.210
5.230
5.100
5.100
28,622
-0.09(-1.73%)
May 02, 2008
5.330
5.330
5.180
5.190
40,939
-0.08(-1.50%)
May 01, 2008
5.150
5.310
5.140
5.269
29,152
+0.09(+1.72%)
Apr 30, 2008
5.170
5.240
5.090
5.180
46,797
+0.05(+0.98%)
Apr 29, 2008
4.970
5.180
4.970
5.130
42,243
+0.12(+2.39%)
Apr 28, 2008
4.900
5.090
4.900
5.010
39,516
+0.08(+1.62%)
Apr 25, 2008
5.030
5.080
4.890
4.930
51,721
-0.12(-2.38%)
Apr 24, 2008
5.160
5.160
4.962
5.050
63,057
-0.04(-0.78%)
Apr 23, 2008
5.370
5.390
5.020
5.090
80,073
-0.30(-5.57%)
Apr 22, 2008
5.380
5.420
5.360
5.390
15,915
+0.02(+0.37%)
Apr 21, 2008
5.460
5.460
5.300
5.370
32,805
-0.02(-0.37%)
Apr 18, 2008
5.330
5.460
5.310
5.390
25,466
+0.08(+1.51%)
Apr 17, 2008
5.230
5.430
5.230
5.310
30,982
+0.03(+0.57%)
Apr 16, 2008
5.340
5.490
5.260
5.280
45,592
+0.01(+0.19%)
Apr 15, 2008
5.430
5.430
5.250
5.270
45,905
-0.22(-4.01%)
Apr 14, 2008
5.590
5.750
5.410
5.490
43,078
-0.17(-3.00%)
Apr 11, 2008
5.904
5.910
5.640
5.660
29,071
-0.25(-4.23%)
Apr 10, 2008
6.030
6.060
5.810
5.910
33,755
-0.18(-2.96%)
Apr 09, 2008
5.750
6.090
5.750
6.090
53,642
+0.25(+4.28%)
Apr 08, 2008
6.000
6.000
5.390
5.840
15,042
-0.10(-1.68%)
Apr 07, 2008
6.030
6.140
5.860
5.940
29,395
+0.01(+0.17%)
Apr 04, 2008
5.940
6.160
5.820
5.930
60,222
+0.12(+2.07%)
Apr 03, 2008
5.960
5.960
5.690
5.810
68,477
-0.14(-2.35%)
Apr 02, 2008
5.700
5.960
5.550
5.950
43,670
+0.28(+4.94%)
Apr 01, 2008
5.700
5.800
5.610
5.670
36,670
-0.03(-0.53%)
Mar 31, 2008
5.840
5.840
5.220
5.700
93,446
-0.03(-0.52%)
Mar 28, 2008
5.660
5.870
5.500
5.730
38,886
+0.18(+3.24%)
Mar 27, 2008
5.950
5.950
5.520
5.550
54,639
-0.37(-6.25%)
Mar 26, 2008
5.750
6.100
5.680
5.920
104,942
+0.24(+4.23%)
Mar 25, 2008
5.620
5.740
5.280
5.680
116,898
+0.48(+9.23%)
Mar 24, 2008
4.720
5.200
4.720
5.200
89,830
+0.48(+10.17%)
Mar 21, 2008
4.520
4.900
4.400
4.720
47,005
+0.00(+0.00%)
Mar 20, 2008
4.520
4.900
4.400
4.720
47,005
+0.12(+2.61%)
Mar 19, 2008
4.870
5.060
4.450
4.600
85,202
-0.25(-5.15%)
Mar 18, 2008
5.270
5.290
4.830
4.850
70,739
-0.26(-5.09%)
Mar 17, 2008
5.300
5.510
5.050
5.110
74,099
-0.44(-7.93%)
Mar 14, 2008
5.770
5.900
5.520
5.550
36,042
-0.20(-3.48%)
Mar 13, 2008
5.720
5.750
5.510
5.750
29,556
-0.02(-0.35%)
Mar 12, 2008
5.700
5.850
5.690
5.770
42,339
+0.15(+2.67%)
Mar 11, 2008
5.790
5.800
5.540
5.620
84,548
+0.02(+0.36%)
Mar 10, 2008
5.760
5.930
5.520
5.600
40,586
-0.10(-1.75%)
Mar 07, 2008
5.960
5.960
5.690
5.700
26,249
-0.27(-4.52%)
Mar 06, 2008
6.000
6.040
5.960
5.970
27,782
-0.10(-1.65%)
Mar 05, 2008
6.060
6.170
5.960
6.070
20,708
+0.12(+2.02%)
Mar 04, 2008
6.250
6.300
5.890
5.950
30,963
-0.25(-4.03%)
Mar 03, 2008
6.000
6.200
5.950
6.200
52,111
+0.18(+2.99%)
Feb 29, 2008
6.120
6.120
5.900
6.020
58,322
+0.05(+0.84%)
Feb 28, 2008
5.900
6.100
5.800
5.970
23,575
-0.01(-0.17%)
Feb 27, 2008
6.060
6.100
5.850
5.980
48,533
-0.04(-0.66%)
Feb 26, 2008
6.080
6.120
5.910
6.020
34,664
+0.02(+0.33%)
Feb 25, 2008
5.960
6.000
5.520
6.000
44,739
+0.21(+3.63%)
Feb 22, 2008
5.740
5.810
5.570
5.790
47,103
+0.10(+1.76%)
Feb 21, 2008
6.000
6.120
5.650
5.690
183,853
-0.28(-4.69%)
Feb 20, 2008
6.000
6.020
5.940
5.970
19,520
-0.04(-0.67%)
Feb 19, 2008
6.150
6.350
6.000
6.010
42,360
-0.08(-1.31%)
Feb 18, 2008
6.120
6.190
6.080
6.090
48,936
+0.00(+0.00%)
Feb 15, 2008
6.120
6.190
6.080
6.090
48,936
-0.07(-1.14%)
Feb 14, 2008
6.260
6.260
6.160
6.160
19,138
-0.12(-1.91%)
Feb 13, 2008
6.180
6.370
6.120
6.280
28,881
+0.14(+2.28%)
Feb 12, 2008
6.170
6.380
6.140
6.140
27,535
-0.01(-0.16%)
Feb 11, 2008
6.350
6.480
6.150
6.150
31,282
-0.11(-1.76%)
Feb 08, 2008
6.360
6.660
6.250
6.260
25,686
-0.08(-1.26%)
Feb 07, 2008
6.250
6.490
6.250
6.340
25,141
+0.04(+0.63%)
Feb 06, 2008
6.720
6.720
6.290
6.300
37,403
-0.34(-5.12%)
Feb 05, 2008
6.970
6.970
6.500
6.640
38,664
-0.26(-3.77%)
Feb 04, 2008
6.850
6.990
6.810
6.900
42,709
+0.14(+2.07%)
Feb 01, 2008
6.840
6.910
6.700
6.760
43,738
+0.08(+1.20%)
Jan 31, 2008
6.600
6.810
6.410
6.680
59,376
+0.08(+1.21%)
Jan 30, 2008
6.920
6.920
6.600
6.600
47,431
-0.22(-3.23%)
Jan 29, 2008
6.630
6.950
6.530
6.820
68,120
+0.32(+4.92%)
Jan 28, 2008
6.370
6.640
6.180
6.500
33,277
+0.07(+1.09%)
Jan 25, 2008
6.500
6.660
6.350
6.430
49,922
+0.03(+0.47%)
Jan 24, 2008
6.180
6.420
6.100
6.400
38,431
+0.31(+5.09%)
Jan 23, 2008
5.840
6.190
5.800
6.090
66,074
+0.09(+1.50%)
Jan 22, 2008
5.820
6.285
5.250
6.000
105,605
-0.16(-2.60%)
Jan 21, 2008
6.300
6.860
6.158
6.160
75,939
+0.00(+0.00%)
Jan 18, 2008
6.300
6.860
6.158
6.160
75,939
-0.13(-2.07%)
Jan 17, 2008
7.000
7.160
6.200
6.290
100,247
-0.56(-8.18%)
Jan 16, 2008
6.980
7.060
6.600
6.850
46,741
-0.21(-2.97%)
Jan 15, 2008
6.921
7.200
6.910
7.060
35,937
+0.05(+0.71%)
Jan 14, 2008
7.250
7.250
6.810
7.010
43,018
-0.05(-0.71%)
Jan 11, 2008
7.010
7.420
7.006
7.060
43,221
-0.02(-0.28%)
Jan 10, 2008
6.800
7.200
6.590
7.080
44,749
+0.03(+0.43%)
Jan 09, 2008
6.930
7.450
6.860
7.050
103,355
+0.05(+0.71%)
Jan 08, 2008
7.150
7.150
6.810
7.000
122,576
+0.17(+2.49%)
Jan 07, 2008
6.980
7.080
6.720
6.830
60,271
-0.09(-1.30%)
Jan 04, 2008
7.350
7.370
6.870
6.920
112,342
-0.36(-4.95%)
Jan 03, 2008
7.400
7.630
7.200
7.280
54,771
-0.18(-2.41%)
Jan 02, 2008
7.710
7.980
7.410
7.460
88,187
-0.29(-3.74%)
Jan 01, 2008
7.620
8.100
7.620
7.750
124,667
+0.00(+0.00%)
Dec 31, 2007
7.620
8.100
7.620
7.750
124,667
+0.07(+0.91%)
Dec 28, 2007
7.920
8.054
7.560
7.680
97,202
-0.22(-2.78%)
Dec 27, 2007
8.340
8.400
7.900
7.900
125,247
-0.38(-4.59%)
Dec 26, 2007
7.980
8.490
7.980
8.280
134,510
+0.39(+4.94%)
Dec 24, 2007
7.850
7.950
7.550
7.890
53,009
+0.05(+0.64%)
Dec 21, 2007
7.730
7.850
7.500
7.840
75,639
+0.19(+2.48%)
Dec 20, 2007
7.480
7.800
7.270
7.650
46,940
+0.15(+2.00%)
Dec 19, 2007
7.710
7.760
7.360
7.500
57,052
-0.25(-3.23%)
Dec 18, 2007
7.490
7.770
7.460
7.750
63,680
+0.29(+3.89%)
Dec 17, 2007
8.000
8.010
7.440
7.460
80,991
-0.48(-6.05%)
Dec 14, 2007
8.000
8.230
7.840
7.940
129,425
-0.10(-1.24%)
Dec 13, 2007
7.700
8.150
7.700
8.040
166,177
+0.32(+4.15%)
Dec 12, 2007
8.150
8.150
7.700
7.720
173,716
+0.02(+0.26%)
Dec 11, 2007
8.350
8.500
7.600
7.700
367,930
-0.71(-8.44%)
Dec 10, 2007
7.580
8.410
7.420
8.410
861,612
+1.38(+19.63%)
Dec 07, 2007
7.300
7.780
6.930
7.030
255,032
-0.22(-3.03%)
Dec 06, 2007
7.210
7.690
7.100
7.250
266,951
+0.26(+3.72%)
Dec 05, 2007
6.670
7.200
6.620
6.990
117,120
+0.41(+6.23%)
Dec 04, 2007
6.500
6.690
6.400
6.580
76,431
+0.03(+0.46%)
Dec 03, 2007
6.980
6.980
6.550
6.550
99,368
-0.46(-6.56%)
Nov 30, 2007
7.100
7.260
6.920
7.010
60,220
+0.00(+0.00%)
Nov 29, 2007
7.130
7.130
6.900
7.010
39,758
-0.12(-1.68%)
Nov 28, 2007
6.600
7.150
6.600
7.130
65,473
+0.54(+8.19%)
Nov 27, 2007
6.540
6.600
6.510
6.590
68,923
+0.07(+1.07%)
Nov 26, 2007
6.790
6.810
6.410
6.520
69,489
-0.08(-1.21%)
Nov 23, 2007
6.400
6.880
6.400
6.600
27,442
+0.20(+3.12%)
Nov 21, 2007
6.540
6.560
6.220
6.400
62,459
-0.13(-1.99%)
Nov 20, 2007
6.990
6.990
6.530
6.530
102,537
-0.29(-4.25%)
Nov 19, 2007
7.040
7.170
6.810
6.820
80,425
-0.29(-4.08%)
Nov 16, 2007
7.350
7.350
7.090
7.110
55,189
-0.09(-1.25%)
Nov 15, 2007
7.430
7.450
7.150
7.200
57,103
-0.27(-3.61%)
Nov 14, 2007
7.520
7.940
7.410
7.470
131,703
-0.03(-0.40%)
Nov 13, 2007
7.570
7.631
7.020
7.500
145,487
-0.03(-0.40%)
Nov 12, 2007
7.560
7.750
7.410
7.530
130,400
-0.07(-0.92%)
Nov 09, 2007
7.340
8.110
7.340
7.600
276,660
+0.31(+4.25%)
Nov 08, 2007
7.160
7.670
7.120
7.290
107,910
-0.29(-3.83%)
Nov 07, 2007
7.430
7.770
7.430
7.580
111,029
+0.15(+2.02%)
Nov 06, 2007
7.360
7.680
7.360
7.430
244,161
+0.06(+0.81%)
Nov 05, 2007
7.990
7.990
7.350
7.370
183,506
-0.68(-8.45%)
Nov 02, 2007
8.130
8.230
8.020
8.050
73,764
-0.08(-0.98%)
Nov 01, 2007
8.400
8.460
8.000
8.130
133,531
-0.24(-2.87%)
Oct 31, 2007
8.630
8.770
8.180
8.370
163,303
-0.12(-1.41%)
Oct 30, 2007
8.320
8.650
8.250
8.490
116,857
+0.24(+2.91%)
Oct 29, 2007
8.170
8.510
8.170
8.250
172,521
+0.14(+1.73%)
Oct 26, 2007
8.090
8.280
8.010
8.110
104,303
+0.08(+1.00%)
Oct 25, 2007
8.260
8.280
8.020
8.030
102,496
-0.22(-2.67%)
Oct 24, 2007
8.130
8.280
8.000
8.250
80,514
+0.05(+0.61%)
Oct 23, 2007
8.250
8.440
8.040
8.200
108,250
-0.04(-0.49%)
Oct 22, 2007
8.070
8.400
8.000
8.240
120,200
+0.08(+0.98%)
Oct 19, 2007
8.620
8.822
8.100
8.160
172,983
-0.51(-5.88%)
Oct 18, 2007
8.710
8.850
8.380
8.670
143,062
+0.06(+0.70%)
Oct 17, 2007
8.630
8.770
8.400
8.610
147,412
+0.02(+0.23%)
Oct 16, 2007
8.600
8.700
8.390
8.590
134,840
-0.07(-0.81%)
Oct 15, 2007
8.790
8.990
8.560
8.660
242,083
-0.19(-2.15%)
Oct 12, 2007
8.620
8.880
8.510
8.850
193,718
+0.21(+2.43%)
Oct 11, 2007
9.220
9.870
8.250
8.640
923,383
-0.42(-4.64%)
Oct 10, 2007
9.020
9.190
8.820
9.060
264,474
+0.15(+1.68%)
Oct 09, 2007
9.190
9.380
8.710
8.910
322,190
-0.29(-3.15%)
Oct 08, 2007
9.050
9.400
8.800
9.200
412,557
+0.40(+4.55%)
Oct 05, 2007
8.900
9.050
8.600
8.800
376,358
+0.24(+2.80%)
Oct 04, 2007
9.490
9.490
8.530
8.560
775,146
-0.83(-8.84%)
Oct 03, 2007
9.490
10.47
9.020
9.390
2,946,281
+0.45(+5.03%)
Oct 02, 2007
8.840
9.100
8.510
8.940
535,463
+0.40(+4.68%)
Oct 01, 2007
8.300
9.000
8.300
8.540
292,445
+0.25(+3.02%)
Sep 28, 2007
8.860
9.200
8.050
8.290
503,040
-0.47(-5.37%)
Sep 27, 2007
8.360
9.880
8.350
8.760
1,671,476
+0.46(+5.54%)
Sep 26, 2007
8.830
8.830
8.250
8.300
428,246
-0.19(-2.24%)
Sep 25, 2007
8.180
8.580
8.031
8.490
559,236
+0.34(+4.17%)
Sep 24, 2007
7.790
8.200
7.790
8.150
290,578
+0.41(+5.30%)
Sep 21, 2007
7.890
8.080
7.570
7.740
224,935
+0.13(+1.71%)
Sep 20, 2007
7.110
8.000
7.030
7.610
512,669
+0.48(+6.73%)
Sep 19, 2007
7.060
7.260
7.000
7.130
87,739
+0.07(+0.99%)
Sep 18, 2007
6.960
7.080
6.950
7.060
33,046
+0.08(+1.15%)
Sep 17, 2007
7.030
7.140
6.960
6.980
29,084
+0.00(+0.00%)
Sep 14, 2007
6.950
7.160
6.950
6.980
26,570
-0.02(-0.29%)
Sep 13, 2007
6.680
7.050
6.670
7.000
75,285
+0.31(+4.63%)
Sep 12, 2007
6.560
6.700
6.520
6.690
20,750
+0.09(+1.36%)
Sep 11, 2007
6.632
6.700
6.510
6.600
22,279
-0.01(-0.15%)
Sep 10, 2007
6.700
6.710
6.500
6.610
35,845
-0.11(-1.64%)
Sep 07, 2007
6.760
6.800
6.650
6.720
42,222
-0.11(-1.61%)
Sep 06, 2007
6.890
6.890
6.790
6.830
23,483
-0.15(-2.15%)
Sep 05, 2007
6.960
7.040
6.820
6.980
22,877
-0.03(-0.43%)
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
.