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
Access National Corp
(NQ:
ANCX
)
N/A
UNCHANGED
Last Price
Updated:
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
4.274
4.426
4.274
4.324
1,794
+0.09(+2.05%)
Aug 28, 2008
4.223
4.317
4.223
4.238
3,866
+0.01(+0.34%)
Aug 27, 2008
4.230
4.281
4.223
4.223
1,104
-0.06(-1.35%)
Aug 26, 2008
4.281
4.361
4.201
4.281
7,834
+0.07(+1.55%)
Aug 25, 2008
4.281
4.440
4.216
4.216
2,743
-0.14(-3.32%)
Aug 22, 2008
4.274
4.433
4.274
4.361
6,340
+0.03(+0.67%)
Aug 21, 2008
4.136
4.448
4.136
4.332
2,484
+0.07(+1.70%)
Aug 20, 2008
4.353
4.375
4.100
4.259
3,213
+0.01(+0.34%)
Aug 19, 2008
4.216
4.245
4.216
4.245
2,761
+0.03(+0.69%)
Aug 18, 2008
4.013
4.230
4.013
4.216
3,313
-0.10(-2.35%)
Aug 15, 2008
4.049
4.353
3.991
4.317
3,596
+0.06(+1.36%)
Aug 14, 2008
4.049
4.375
3.991
4.259
4,541
+0.12(+2.98%)
Aug 13, 2008
3.991
4.274
3.962
4.136
4,555
-0.10(-2.39%)
Aug 12, 2008
4.064
4.274
4.064
4.238
3,768
-0.04(-0.85%)
Aug 11, 2008
4.274
4.332
3.926
4.274
3,313
-0.09(-1.99%)
Aug 08, 2008
4.151
4.419
4.006
4.361
5,522
-0.05(-1.08%)
Aug 07, 2008
4.462
4.462
4.397
4.409
6,426
+0.04(+0.93%)
Aug 06, 2008
4.259
4.491
4.049
4.368
8,572
+0.35(+8.84%)
Aug 05, 2008
3.933
4.310
3.933
4.013
5,383
+0.03(+0.73%)
Aug 04, 2008
3.803
4.194
3.803
3.984
3,865
+0.12(+3.19%)
Aug 01, 2008
3.810
4.136
3.767
3.861
9,166
-0.04(-1.11%)
Jul 31, 2008
4.006
4.245
3.817
3.904
9,387
-0.04(-1.10%)
Jul 30, 2008
4.296
4.296
3.915
3.948
9,939
-0.22(-5.38%)
Jul 29, 2008
4.172
4.324
4.172
4.172
6,852
-0.28(-6.34%)
Jul 28, 2008
4.303
4.890
4.267
4.455
16,013
+0.07(+1.65%)
Jul 25, 2008
4.151
4.382
4.151
4.382
276
-0.30(-6.49%)
Jul 24, 2008
4.346
4.962
4.346
4.687
4,652
+0.34(+7.83%)
Jul 23, 2008
4.332
4.346
4.064
4.346
4,486
+0.05(+1.18%)
Jul 22, 2008
4.288
4.346
3.912
4.296
28,163
+0.09(+2.24%)
Jul 21, 2008
4.267
4.267
4.201
4.201
8,144
-0.11(-2.52%)
Jul 18, 2008
4.252
4.310
4.252
4.310
4,155
+0.11(+2.59%)
Jul 17, 2008
3.984
4.259
3.984
4.201
5,245
+0.22(+5.65%)
Jul 16, 2008
3.854
4.238
3.803
3.977
17,615
+0.12(+3.20%)
Jul 15, 2008
3.984
4.129
3.839
3.854
12,222
-0.20(-5.00%)
Jul 14, 2008
4.071
4.194
3.731
4.056
5,522
-0.09(-2.10%)
Jul 11, 2008
4.245
4.245
4.056
4.143
6,626
-0.15(-3.54%)
Jul 10, 2008
4.310
4.310
4.295
4.296
3,313
-0.01(-0.17%)
Jul 09, 2008
4.281
4.310
4.281
4.303
8,670
+0.08(+1.89%)
Jul 08, 2008
4.390
4.390
4.223
4.223
3,129
-0.05(-1.19%)
Jul 07, 2008
4.426
4.426
4.245
4.274
10,715
-0.40(-8.53%)
Jul 04, 2008
4.658
4.737
4.346
4.672
8,421
+0.00(+0.00%)
Jul 03, 2008
4.658
4.737
4.346
4.672
8,421
+0.01(+0.31%)
Jul 02, 2008
4.708
4.708
4.564
4.658
4,417
-0.01(-0.31%)
Jul 01, 2008
4.600
4.774
4.600
4.672
3,727
+0.07(+1.57%)
Jun 30, 2008
4.556
4.839
4.556
4.600
11,340
-0.47(-9.29%)
Jun 27, 2008
4.679
5.071
4.527
5.071
3,180
+0.33(+6.87%)
Jun 26, 2008
4.890
4.947
4.600
4.745
3,589
+0.11(+2.34%)
Jun 25, 2008
5.071
5.208
4.527
4.636
19,966
-0.25(-5.04%)
Jun 24, 2008
4.955
5.215
4.629
4.882
15,599
-0.06(-1.17%)
Jun 23, 2008
5.063
5.288
4.904
4.940
12,583
-0.22(-4.35%)
Jun 20, 2008
5.534
5.534
5.063
5.165
8,401
+0.04(+0.71%)
Jun 19, 2008
5.520
5.520
5.121
5.129
9,663
-0.02(-0.42%)
Jun 18, 2008
5.404
5.404
5.056
5.150
9,960
-0.31(-5.70%)
Jun 17, 2008
5.527
5.599
5.215
5.462
6,983
-0.01(-0.13%)
Jun 16, 2008
5.549
5.570
5.194
5.469
15,653
+0.33(+6.49%)
Jun 13, 2008
5.324
5.324
5.129
5.136
5,603
-0.20(-3.67%)
Jun 12, 2008
5.368
5.418
5.143
5.331
5,687
+0.15(+2.94%)
Jun 11, 2008
5.534
5.534
5.056
5.179
3,513
-0.27(-4.92%)
Jun 10, 2008
5.397
5.541
5.252
5.447
5,446
-0.14(-2.59%)
Jun 09, 2008
5.223
5.614
5.223
5.592
15,188
+0.36(+6.93%)
Jun 06, 2008
5.520
5.520
5.230
5.230
6,105
-0.21(-3.86%)
Jun 05, 2008
5.484
5.614
5.288
5.440
11,560
-0.11(-1.96%)
Jun 04, 2008
5.455
5.614
5.433
5.549
16,236
-0.07(-1.29%)
Jun 03, 2008
5.846
5.846
5.462
5.621
17,774
-0.22(-3.84%)
Jun 02, 2008
5.433
6.049
5.418
5.846
22,502
+0.41(+7.46%)
May 30, 2008
5.288
5.462
5.288
5.440
6,074
+0.04(+0.67%)
May 29, 2008
5.447
5.447
5.397
5.404
3,175
+0.14(+2.75%)
May 28, 2008
5.071
5.259
5.042
5.259
18,188
-0.01(-0.27%)
May 27, 2008
5.281
5.302
5.049
5.273
15,505
+0.09(+1.82%)
May 26, 2008
5.063
5.179
5.063
5.179
5,911
+0.00(+0.00%)
May 23, 2008
5.063
5.179
5.063
5.179
5,911
+0.13(+2.58%)
May 22, 2008
4.962
5.049
4.926
5.049
107,058
+0.09(+1.75%)
May 21, 2008
4.904
4.998
4.904
4.962
2,631
+0.01(+0.15%)
May 20, 2008
5.056
5.056
4.904
4.955
3,507
-0.06(-1.16%)
May 19, 2008
5.136
5.165
4.904
5.013
29,440
-0.16(-3.08%)
May 16, 2008
5.092
5.172
5.071
5.172
14,464
+0.01(+0.14%)
May 15, 2008
5.129
5.165
5.085
5.165
3,037
+0.01(+0.14%)
May 14, 2008
5.187
5.208
5.114
5.158
31,751
-0.04(-0.70%)
May 13, 2008
5.194
5.208
5.187
5.194
7,040
+0.01(+0.14%)
May 12, 2008
5.172
5.266
5.136
5.187
13,320
+0.05(+0.99%)
May 09, 2008
4.998
5.143
4.897
5.136
20,292
+0.04(+0.71%)
May 08, 2008
4.984
5.114
4.984
5.100
4,528
+0.08(+1.59%)
May 07, 2008
4.810
5.244
4.810
5.020
7,123
+0.16(+3.28%)
May 06, 2008
5.179
5.223
4.810
4.861
16,635
-0.36(-6.93%)
May 05, 2008
5.150
5.223
5.129
5.223
12,247
+0.22(+4.49%)
May 02, 2008
5.187
5.266
4.897
4.998
14,357
-0.22(-4.17%)
May 01, 2008
5.194
5.223
5.194
5.215
2,070
+0.07(+1.41%)
Apr 30, 2008
5.150
5.194
5.071
5.143
71,372
+0.02(+0.42%)
Apr 29, 2008
5.143
5.150
5.121
5.121
4,348
-0.04(-0.70%)
Apr 28, 2008
5.143
5.179
5.143
5.158
4,383
+0.00(+0.00%)
Apr 25, 2008
5.092
5.157
5.071
5.157
2,783
+0.06(+1.13%)
Apr 24, 2008
5.020
5.100
4.969
5.100
2,899
+0.02(+0.43%)
Apr 23, 2008
5.013
5.136
4.969
5.078
10,491
-0.03(-0.57%)
Apr 22, 2008
5.034
5.121
4.998
5.107
7,962
+0.01(+0.28%)
Apr 21, 2008
5.027
5.158
5.013
5.092
6,405
+0.04(+0.86%)
Apr 18, 2008
4.940
5.107
4.918
5.049
8,421
-0.02(-0.43%)
Apr 17, 2008
4.882
5.158
4.882
5.071
9,698
+0.17(+3.55%)
Apr 16, 2008
5.013
5.121
4.839
4.897
12,838
-0.12(-2.45%)
Apr 15, 2008
5.100
5.158
5.020
5.020
7,489
-0.04(-0.72%)
Apr 14, 2008
4.998
5.288
4.998
5.056
12,838
-0.01(-0.29%)
Apr 11, 2008
5.056
5.136
5.034
5.071
5,798
+0.00(+0.00%)
Apr 10, 2008
5.107
5.107
5.071
5.071
1,587
+0.03(+0.57%)
Apr 09, 2008
5.353
5.353
5.034
5.042
6,206
-0.07(-1.28%)
Apr 08, 2008
5.042
5.440
5.005
5.107
4,969
-0.09(-1.67%)
Apr 07, 2008
5.085
5.302
5.063
5.194
146,470
+0.12(+2.43%)
Apr 04, 2008
5.179
5.252
5.071
5.071
4,693
-0.12(-2.37%)
Apr 03, 2008
5.172
5.302
5.158
5.194
9,750
+0.06(+1.13%)
Apr 02, 2008
5.215
5.279
5.056
5.136
19,222
-0.15(-2.88%)
Apr 01, 2008
5.143
5.346
5.143
5.288
4,695
+0.12(+2.38%)
Mar 31, 2008
5.317
5.317
5.092
5.165
5,211
-0.02(-0.42%)
Mar 28, 2008
5.223
5.426
5.187
5.187
5,522
-0.02(-0.42%)
Mar 27, 2008
5.208
5.418
5.187
5.208
8,144
-0.12(-2.31%)
Mar 26, 2008
5.469
5.469
5.317
5.331
6,028
-0.12(-2.26%)
Mar 25, 2008
5.382
5.541
5.281
5.455
13,723
+0.17(+3.29%)
Mar 24, 2008
5.382
5.397
5.215
5.281
7,040
-0.14(-2.67%)
Mar 21, 2008
5.092
5.426
5.092
5.426
3,266
+0.00(+0.00%)
Mar 20, 2008
5.092
5.426
5.092
5.426
3,266
+0.10(+1.90%)
Mar 19, 2008
5.498
5.498
5.129
5.324
16,969
-0.12(-2.13%)
Mar 18, 2008
5.491
5.498
5.433
5.440
2,346
-0.07(-1.18%)
Mar 17, 2008
5.324
5.867
5.317
5.505
24,124
+0.19(+3.54%)
Mar 14, 2008
5.252
5.331
5.136
5.317
5,176
+0.09(+1.80%)
Mar 13, 2008
5.215
5.266
5.215
5.223
7,797
-0.04(-0.69%)
Mar 12, 2008
5.397
5.426
5.239
5.259
16,771
-0.20(-3.71%)
Mar 11, 2008
5.440
5.469
5.353
5.462
18,497
+0.01(+0.27%)
Mar 10, 2008
5.512
5.512
5.433
5.447
284,582
-0.02(-0.40%)
Mar 07, 2008
5.505
5.505
5.469
5.469
23,830
+0.01(+0.13%)
Mar 06, 2008
5.469
5.469
5.433
5.462
10,166
-0.01(-0.13%)
Mar 05, 2008
5.505
5.541
5.440
5.469
77,032
-0.04(-0.79%)
Mar 04, 2008
5.686
5.686
5.512
5.512
19,576
-0.05(-0.88%)
Mar 03, 2008
5.528
5.570
5.505
5.562
15,567
-0.00(-0.03%)
Feb 29, 2008
5.418
5.563
5.418
5.563
6,202
+0.09(+1.72%)
Feb 28, 2008
5.375
5.469
5.360
5.469
11,143
+0.04(+0.80%)
Feb 27, 2008
5.397
5.433
5.397
5.426
24,947
-0.01(-0.13%)
Feb 26, 2008
5.071
5.433
5.051
5.433
51,931
+0.37(+7.30%)
Feb 25, 2008
5.136
5.252
5.063
5.063
7,352
+0.00(+0.00%)
Feb 22, 2008
4.969
5.063
4.940
5.063
113,553
+0.01(+0.29%)
Feb 21, 2008
4.998
5.194
4.998
5.049
45,708
+0.01(+0.29%)
Feb 20, 2008
5.042
5.252
5.034
5.034
5,245
-0.14(-2.66%)
Feb 19, 2008
5.556
5.556
5.020
5.172
234,830
-0.15(-2.86%)
Feb 18, 2008
5.071
5.534
5.071
5.324
13,038
+0.00(+0.00%)
Feb 15, 2008
5.071
5.534
5.071
5.324
13,038
+0.23(+4.49%)
Feb 14, 2008
5.013
5.121
5.013
5.095
9,939
+0.12(+2.39%)
Feb 13, 2008
4.955
4.976
4.890
4.976
18,338
+0.00(+0.00%)
Feb 12, 2008
5.020
5.034
4.976
4.976
2,070
-0.04(-0.87%)
Feb 11, 2008
5.194
5.230
5.020
5.020
5,755
-0.36(-6.73%)
Feb 08, 2008
5.397
5.418
5.324
5.382
8,165
-0.11(-1.98%)
Feb 07, 2008
5.491
5.505
5.469
5.491
45,680
-0.01(-0.26%)
Feb 06, 2008
5.505
5.527
5.418
5.505
33,234
-0.07(-1.17%)
Feb 05, 2008
5.505
5.715
5.505
5.570
16,494
+0.12(+2.26%)
Feb 04, 2008
5.237
5.570
5.237
5.447
29,196
+0.29(+5.62%)
Feb 01, 2008
5.078
5.172
5.071
5.158
12,369
+0.09(+1.71%)
Jan 31, 2008
5.042
5.281
4.868
5.071
10,077
+0.07(+1.45%)
Jan 30, 2008
4.506
5.237
4.332
4.998
32,916
+0.44(+9.70%)
Jan 29, 2008
4.513
4.566
4.477
4.556
19,389
+0.04(+0.96%)
Jan 28, 2008
4.527
4.527
4.462
4.513
5,936
-0.04(-0.80%)
Jan 25, 2008
4.527
4.571
4.527
4.549
5,951
+0.12(+2.78%)
Jan 24, 2008
4.404
4.433
4.339
4.426
8,864
+0.03(+0.66%)
Jan 23, 2008
4.426
4.491
4.375
4.397
19,175
-0.16(-3.50%)
Jan 22, 2008
4.339
4.556
4.310
4.556
21,384
-0.13(-2.78%)
Jan 21, 2008
4.593
4.962
4.498
4.687
35,850
+0.00(+0.00%)
Jan 18, 2008
4.593
4.962
4.498
4.687
35,850
+0.27(+6.07%)
Jan 17, 2008
4.947
5.092
4.419
4.419
58,329
-0.65(-12.86%)
Jan 16, 2008
4.310
5.114
4.230
5.071
107,221
+0.88(+20.90%)
Jan 15, 2008
4.252
4.622
3.702
4.194
141,782
-0.14(-3.18%)
Jan 14, 2008
4.426
4.440
4.201
4.332
38,286
-0.10(-2.29%)
Jan 11, 2008
4.426
4.455
4.317
4.433
12,424
+0.01(+0.33%)
Jan 10, 2008
4.578
4.578
4.390
4.419
2,899
+0.03(+0.66%)
Jan 09, 2008
4.564
4.600
4.382
4.390
29,943
-0.10(-2.26%)
Jan 08, 2008
4.556
4.556
4.491
4.491
5,522
+0.03(+0.65%)
Jan 07, 2008
4.455
4.491
4.455
4.462
10,730
-0.09(-2.07%)
Jan 04, 2008
4.600
4.607
4.491
4.556
20,819
+0.01(+0.16%)
Jan 03, 2008
4.455
4.592
4.455
4.549
20,877
+0.17(+3.80%)
Jan 02, 2008
4.556
4.564
4.288
4.382
47,434
+0.01(+0.17%)
Jan 01, 2008
4.317
4.426
4.136
4.375
53,188
+0.00(+0.00%)
Dec 31, 2007
4.317
4.426
4.136
4.375
53,188
+0.03(+0.67%)
Dec 28, 2007
4.419
4.419
4.310
4.346
34,772
-0.14(-3.07%)
Dec 27, 2007
4.368
4.513
4.317
4.484
26,790
+0.08(+1.81%)
Dec 26, 2007
4.296
4.448
4.274
4.404
35,572
+0.01(+0.16%)
Dec 24, 2007
4.317
4.455
4.317
4.397
25,391
+0.16(+3.76%)
Dec 21, 2007
4.274
4.296
4.238
4.238
21,817
-0.04(-0.85%)
Dec 20, 2007
4.274
4.382
4.274
4.274
37,211
+0.02(+0.51%)
Dec 19, 2007
4.324
4.329
4.151
4.252
43,578
-0.06(-1.34%)
Dec 18, 2007
4.419
4.419
4.288
4.310
40,726
-0.07(-1.65%)
Dec 17, 2007
4.346
4.382
4.274
4.382
19,050
+0.07(+1.68%)
Dec 14, 2007
4.252
4.339
4.245
4.310
58,218
+0.04(+1.02%)
Dec 13, 2007
4.274
4.310
4.252
4.267
29,018
-0.02(-0.51%)
Dec 12, 2007
4.339
4.419
4.252
4.288
51,842
+0.05(+1.20%)
Dec 11, 2007
4.274
4.317
4.238
4.238
41,172
-0.03(-0.68%)
Dec 10, 2007
4.238
4.281
4.230
4.267
17,071
+0.04(+0.86%)
Dec 07, 2007
4.259
4.259
4.209
4.230
26,505
-0.05(-1.18%)
Dec 06, 2007
4.267
4.281
4.267
4.281
7,537
+0.03(+0.68%)
Dec 05, 2007
4.281
4.281
4.252
4.252
8,835
-0.09(-2.00%)
Dec 04, 2007
4.180
4.346
4.172
4.339
11,982
+0.27(+6.58%)
Dec 03, 2007
4.252
4.346
4.056
4.071
50,751
-0.14(-3.27%)
Nov 30, 2007
4.238
4.274
4.209
4.209
35,356
+0.01(+0.35%)
Nov 29, 2007
4.100
4.201
4.100
4.194
25,292
+0.05(+1.22%)
Nov 28, 2007
4.093
4.154
4.071
4.143
166,642
+0.04(+1.06%)
Nov 27, 2007
4.216
4.216
4.093
4.100
16,237
-0.07(-1.74%)
Nov 26, 2007
4.165
4.216
4.122
4.172
81,720
-0.01(-0.17%)
Nov 23, 2007
4.180
4.274
4.107
4.180
24,472
+0.07(+1.58%)
Nov 21, 2007
4.071
4.172
4.056
4.114
47,066
+0.00(+0.00%)
Nov 20, 2007
4.158
4.180
4.114
4.114
27,505
-0.09(-2.07%)
Nov 19, 2007
4.230
4.252
4.158
4.201
36,768
-0.01(-0.34%)
Nov 16, 2007
4.281
4.281
4.216
4.216
237,314
-0.01(-0.17%)
Nov 15, 2007
4.245
4.245
4.216
4.223
52,528
+0.00(+0.00%)
Nov 14, 2007
4.310
4.310
4.223
4.223
12,906
-0.04(-0.85%)
Nov 13, 2007
4.238
4.274
4.238
4.259
26,563
+0.04(+0.86%)
Nov 12, 2007
4.158
4.245
4.158
4.223
41,190
+0.06(+1.39%)
Nov 09, 2007
4.245
4.274
4.165
4.165
17,103
-0.09(-2.04%)
Nov 08, 2007
4.317
4.317
4.252
4.252
38,310
-0.06(-1.35%)
Nov 07, 2007
4.334
4.346
4.303
4.310
29,023
-0.01(-0.33%)
Nov 06, 2007
4.382
4.382
4.317
4.324
35,274
-0.02(-0.50%)
Nov 05, 2007
4.274
4.520
4.274
4.346
44,234
-0.03(-0.66%)
Nov 02, 2007
4.404
4.404
4.296
4.375
42,541
-0.03(-0.66%)
Nov 01, 2007
4.259
4.426
4.259
4.404
14,654
+0.04(+1.00%)
Oct 31, 2007
4.368
4.419
4.310
4.361
45,146
-0.02(-0.50%)
Oct 30, 2007
4.498
4.498
4.375
4.382
16,809
-0.10(-2.26%)
Oct 29, 2007
4.564
4.629
4.484
4.484
31,188
-0.09(-1.90%)
Oct 26, 2007
4.353
4.585
4.274
4.571
33,856
+0.24(+5.52%)
Oct 25, 2007
4.346
4.433
4.056
4.332
240,340
-0.43(-8.98%)
Oct 24, 2007
4.998
4.998
4.723
4.759
31,846
-0.31(-6.14%)
Oct 23, 2007
5.020
5.071
4.998
5.071
11,596
+0.04(+0.72%)
Oct 22, 2007
5.266
5.307
4.998
5.034
38,654
-0.23(-4.40%)
Oct 19, 2007
5.433
5.433
5.266
5.266
6,764
-0.17(-3.20%)
Oct 18, 2007
5.273
5.512
5.273
5.440
12,703
+0.12(+2.18%)
Oct 17, 2007
5.447
5.447
5.266
5.324
8,283
-0.17(-3.03%)
Oct 16, 2007
5.556
5.556
5.440
5.491
5,535
-0.08(-1.43%)
Oct 15, 2007
5.614
5.614
5.570
5.570
8,283
-0.02(-0.39%)
Oct 12, 2007
5.614
5.614
5.541
5.592
3,278
+0.01(+0.26%)
Oct 11, 2007
5.621
5.896
5.578
5.578
18,565
-0.04(-0.65%)
Oct 10, 2007
5.563
5.614
5.534
5.614
24,296
+0.01(+0.26%)
Oct 09, 2007
5.541
5.614
5.512
5.599
59,499
+0.03(+0.52%)
Oct 08, 2007
5.527
5.614
5.527
5.570
3,369
+0.02(+0.39%)
Oct 05, 2007
5.551
5.551
5.520
5.549
1,104
+0.01(+0.26%)
Oct 04, 2007
5.541
5.556
5.498
5.534
9,395
-0.04(-0.78%)
Oct 03, 2007
5.491
5.614
5.491
5.578
14,117
+0.02(+0.39%)
Oct 02, 2007
5.715
5.715
5.505
5.556
22,296
-0.12(-2.04%)
Oct 01, 2007
5.737
5.737
5.614
5.672
13,210
-0.07(-1.26%)
Sep 28, 2007
5.817
5.817
5.723
5.744
12,162
-0.04(-0.63%)
Sep 27, 2007
5.766
5.788
5.766
5.780
690
+0.01(+0.25%)
Sep 26, 2007
5.817
6.092
5.723
5.766
8,283
-0.35(-5.80%)
Sep 25, 2007
5.817
6.121
5.723
6.121
17,884
+0.32(+5.49%)
Sep 24, 2007
5.759
5.831
5.723
5.802
31,700
+0.03(+0.50%)
Sep 21, 2007
5.947
5.947
5.773
5.773
5,798
-0.09(-1.48%)
Sep 20, 2007
5.853
5.867
5.824
5.860
3,313
-0.01(-0.12%)
Sep 19, 2007
5.686
5.882
5.686
5.867
5,581
+0.17(+3.05%)
Sep 18, 2007
5.715
5.758
5.657
5.694
9,097
-0.12(-2.00%)
Sep 17, 2007
6.259
6.259
5.650
5.809
115,491
-0.30(-4.86%)
Sep 14, 2007
6.092
6.208
6.063
6.106
10,217
+0.13(+2.18%)
Sep 13, 2007
5.694
5.976
5.665
5.976
10,628
+0.33(+5.90%)
Sep 12, 2007
5.940
5.940
5.643
5.643
31,047
-0.29(-4.88%)
Sep 11, 2007
6.085
6.099
5.933
5.933
49,850
-0.20(-3.19%)
Sep 10, 2007
6.172
6.172
6.091
6.128
63,544
-0.06(-0.94%)
Sep 07, 2007
6.280
6.295
6.106
6.186
15,295
-0.09(-1.39%)
Sep 06, 2007
6.201
6.273
6.201
6.273
137,354
+0.09(+1.52%)
Sep 05, 2007
6.150
6.208
6.150
6.179
12,010
+0.07(+1.07%)
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
.