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
UNCHANGED
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 (%)
Apr 30, 2010
8.659
8.675
8.158
8.174
107,401
-0.41(-4.75%)
Apr 29, 2010
8.430
8.675
8.321
8.582
69,506
+0.19(+2.27%)
Apr 28, 2010
8.381
8.572
8.300
8.392
56,303
-0.02(-0.19%)
Apr 27, 2010
8.376
8.430
8.294
8.408
41,836
-0.02(-0.26%)
Apr 26, 2010
8.381
8.441
8.343
8.430
43,682
+0.00(+0.00%)
Apr 23, 2010
8.376
8.528
8.365
8.430
35,719
-0.05(-0.58%)
Apr 22, 2010
8.479
8.577
8.332
8.479
35,699
-0.08(-0.95%)
Apr 21, 2010
8.512
8.582
8.300
8.561
42,914
+0.03(+0.38%)
Apr 20, 2010
8.506
8.577
8.446
8.528
19,785
-0.10(-1.13%)
Apr 19, 2010
8.495
8.637
8.474
8.626
25,261
-0.02(-0.25%)
Apr 16, 2010
8.582
8.648
8.517
8.648
24,121
+0.00(+0.00%)
Apr 15, 2010
8.572
8.697
8.490
8.648
29,365
+0.08(+0.95%)
Apr 14, 2010
8.620
8.620
8.501
8.566
11,905
+0.01(+0.06%)
Apr 13, 2010
8.523
8.572
8.441
8.561
23,885
+0.02(+0.19%)
Apr 12, 2010
8.631
8.631
8.430
8.544
19,206
+0.01(+0.06%)
Apr 09, 2010
8.463
8.637
8.425
8.539
27,793
-0.03(-0.32%)
Apr 08, 2010
8.588
8.702
8.436
8.566
44,131
+0.02(+0.25%)
Apr 07, 2010
8.300
8.544
8.294
8.544
54,598
+0.05(+0.58%)
Apr 06, 2010
8.425
8.561
8.414
8.495
38,602
-0.03(-0.32%)
Apr 05, 2010
8.566
8.566
8.294
8.523
110,175
-0.05(-0.57%)
Apr 01, 2010
8.349
8.572
8.572
8.572
155,733
+0.51(+6.34%)
Mar 31, 2010
8.158
8.223
7.984
8.060
70,302
-0.15(-1.85%)
Mar 30, 2010
8.327
8.349
8.174
8.213
91,371
-0.12(-1.44%)
Mar 29, 2010
8.387
8.457
8.185
8.332
34,526
-0.03(-0.39%)
Mar 26, 2010
8.381
8.523
8.283
8.365
15,744
-0.07(-0.77%)
Mar 25, 2010
8.392
8.539
8.370
8.430
25,000
-0.11(-1.27%)
Mar 24, 2010
8.506
8.539
8.202
8.539
27,221
-0.02(-0.19%)
Mar 23, 2010
8.474
8.566
8.474
8.555
20,657
+0.03(+0.38%)
Mar 22, 2010
8.550
8.561
8.414
8.523
11,982
+0.08(+0.97%)
Mar 19, 2010
8.697
8.827
8.191
8.441
108,553
-0.26(-3.00%)
Mar 18, 2010
8.854
8.941
8.702
8.702
27,469
-0.12(-1.36%)
Mar 17, 2010
8.962
8.991
8.805
8.822
27,756
-0.15(-1.64%)
Mar 16, 2010
8.892
8.969
8.892
8.969
11,800
+0.05(+0.55%)
Mar 15, 2010
8.920
8.941
8.735
8.920
29,990
-0.05(-0.55%)
Mar 12, 2010
8.974
8.974
8.762
8.969
24,591
-0.01(-0.06%)
Mar 11, 2010
8.969
9.001
8.952
8.974
15,643
-0.02(-0.18%)
Mar 10, 2010
8.974
9.170
8.892
8.990
14,573
+0.08(+0.85%)
Mar 09, 2010
8.941
8.974
8.761
8.914
33,877
-0.08(-0.91%)
Mar 08, 2010
8.800
9.066
8.784
8.996
47,354
+0.16(+1.78%)
Mar 05, 2010
8.784
8.865
8.773
8.838
125,098
+0.03(+0.31%)
Mar 04, 2010
8.620
8.811
8.604
8.811
16,398
+0.13(+1.50%)
Mar 03, 2010
8.702
8.724
8.561
8.680
27,114
-0.09(-0.99%)
Mar 02, 2010
8.604
8.789
8.599
8.767
28,057
+0.13(+1.51%)
Mar 01, 2010
8.593
8.707
8.414
8.637
37,550
+0.03(+0.38%)
Feb 26, 2010
8.441
8.707
8.164
8.604
109,009
+0.08(+0.89%)
Feb 25, 2010
8.512
8.592
8.463
8.528
14,078
-0.02(-0.27%)
Feb 24, 2010
8.707
8.707
8.539
8.551
7,115
-0.16(-1.80%)
Feb 23, 2010
8.512
8.707
8.512
8.707
28,681
+0.13(+1.46%)
Feb 22, 2010
8.642
8.697
8.523
8.582
11,737
-0.12(-1.37%)
Feb 19, 2010
8.746
8.784
8.582
8.702
8,338
-0.01(-0.06%)
Feb 18, 2010
8.811
8.811
8.604
8.707
4,043
+0.04(+0.50%)
Feb 17, 2010
8.833
8.833
8.479
8.664
32,891
-0.04(-0.50%)
Feb 16, 2010
8.343
9.077
8.158
8.707
93,022
+0.35(+4.16%)
Feb 12, 2010
8.185
8.359
8.359
8.359
56,998
+0.13(+1.59%)
Feb 11, 2010
8.272
8.349
8.011
8.229
29,116
+0.01(+0.13%)
Feb 10, 2010
8.430
8.430
7.859
8.218
102,730
-0.18(-2.14%)
Feb 09, 2010
8.213
8.397
8.131
8.397
33,384
+0.04(+0.46%)
Feb 08, 2010
8.479
8.479
8.359
8.359
26,969
-0.01(-0.13%)
Feb 05, 2010
8.354
8.495
8.354
8.370
20,263
+0.01(+0.07%)
Feb 04, 2010
8.479
8.593
8.365
8.365
46,626
-0.25(-2.90%)
Feb 03, 2010
8.577
8.648
8.338
8.615
30,087
+0.05(+0.56%)
Feb 02, 2010
8.702
8.702
8.533
8.567
28,032
-0.10(-1.12%)
Feb 01, 2010
8.365
8.664
8.213
8.664
84,651
+0.37(+4.46%)
Jan 29, 2010
9.382
9.382
8.006
8.294
163,639
-1.19(-12.56%)
Jan 28, 2010
9.153
9.518
8.958
9.485
223,662
+0.84(+9.69%)
Jan 27, 2010
8.675
8.691
8.539
8.648
33,134
-0.05(-0.63%)
Jan 26, 2010
8.566
8.702
8.566
8.702
22,203
+0.00(+0.00%)
Jan 25, 2010
8.484
8.702
8.484
8.702
43,417
+0.20(+2.37%)
Jan 22, 2010
8.566
8.620
8.441
8.501
64,871
-0.15(-1.78%)
Jan 21, 2010
8.610
8.686
8.495
8.655
25,189
-0.04(-0.42%)
Jan 20, 2010
8.446
8.691
8.446
8.691
32,446
+0.11(+1.27%)
Jan 19, 2010
8.484
8.702
8.365
8.582
70,265
+0.00(+0.00%)
Jan 15, 2010
8.430
8.582
8.582
8.582
49,643
+0.08(+0.90%)
Jan 14, 2010
8.376
8.604
8.376
8.506
33,035
+0.17(+2.09%)
Jan 13, 2010
8.446
8.620
8.126
8.332
133,923
-0.16(-1.92%)
Jan 12, 2010
8.180
8.501
8.142
8.495
85,806
+0.36(+4.48%)
Jan 11, 2010
7.995
8.251
7.860
8.131
43,263
+0.06(+0.74%)
Jan 08, 2010
8.060
8.131
7.818
8.071
48,091
-0.06(-0.74%)
Jan 07, 2010
8.218
8.261
7.973
8.131
60,449
-0.09(-1.12%)
Jan 06, 2010
8.702
8.702
8.071
8.223
163,114
-0.34(-4.00%)
Jan 05, 2010
8.523
8.659
8.512
8.566
146,744
-0.01(-0.06%)
Jan 04, 2010
8.436
8.659
8.425
8.572
84,844
+0.09(+1.03%)
Dec 31, 2009
8.430
8.484
8.484
8.484
26,844
+0.07(+0.84%)
Dec 30, 2009
8.479
8.490
8.305
8.414
26,693
-0.09(-1.09%)
Dec 29, 2009
8.169
8.512
8.140
8.506
28,721
+0.28(+3.44%)
Dec 28, 2009
8.126
8.234
7.777
8.223
65,722
-0.10(-1.18%)
Dec 24, 2009
8.169
8.321
8.169
8.321
14,166
+0.16(+1.93%)
Dec 23, 2009
8.237
8.300
8.164
8.164
12,694
-0.08(-0.92%)
Dec 22, 2009
8.332
8.697
8.147
8.240
67,007
-0.01(-0.07%)
Dec 21, 2009
8.213
8.327
7.990
8.245
41,079
-0.05(-0.59%)
Dec 18, 2009
8.022
8.376
7.957
8.294
68,364
+0.24(+2.97%)
Dec 17, 2009
8.463
8.642
7.984
8.055
83,204
-0.42(-5.00%)
Dec 16, 2009
8.637
8.735
8.327
8.479
47,562
-0.01(-0.06%)
Dec 15, 2009
8.697
8.969
8.457
8.484
85,101
-0.34(-3.82%)
Dec 14, 2009
8.577
8.838
8.208
8.822
120,887
+0.33(+3.91%)
Dec 11, 2009
8.784
8.963
8.267
8.490
114,292
-0.27(-3.04%)
Dec 10, 2009
9.094
9.153
8.740
8.756
86,377
-0.28(-3.13%)
Dec 09, 2009
9.197
9.197
9.007
9.039
33,825
-0.13(-1.42%)
Dec 08, 2009
9.110
9.197
8.827
9.170
58,759
+0.10(+1.08%)
Dec 07, 2009
9.246
9.246
8.887
9.072
111,786
+0.08(+0.85%)
Dec 04, 2009
9.327
9.463
8.969
8.996
86,525
-0.25(-2.71%)
Dec 03, 2009
9.529
9.613
9.170
9.246
89,954
-0.16(-1.73%)
Dec 02, 2009
8.920
9.512
8.920
9.409
145,689
+0.53(+6.00%)
Dec 01, 2009
8.620
8.947
8.576
8.876
88,308
+0.33(+3.88%)
Nov 30, 2009
8.430
8.555
8.349
8.544
100,603
+0.16(+1.95%)
Nov 27, 2009
8.474
8.620
8.202
8.381
41,783
-0.23(-2.65%)
Nov 25, 2009
8.419
8.615
8.111
8.610
84,631
+0.24(+2.93%)
Nov 24, 2009
8.517
8.631
8.327
8.365
64,727
-0.07(-0.77%)
Nov 23, 2009
7.598
8.593
7.598
8.430
231,396
+0.85(+11.27%)
Nov 20, 2009
7.505
7.587
7.500
7.576
261,706
+0.08(+1.09%)
Nov 19, 2009
7.505
7.511
7.382
7.495
79,095
-0.01(-0.14%)
Nov 18, 2009
7.505
7.525
7.478
7.505
125,414
+0.00(+0.00%)
Nov 17, 2009
7.505
7.582
7.451
7.505
480,590
+0.00(+0.00%)
Nov 16, 2009
7.505
7.527
7.462
7.505
48,757
+0.00(+0.00%)
Nov 13, 2009
7.505
7.560
7.375
7.505
76,133
+0.05(+0.73%)
Nov 12, 2009
7.484
7.522
7.435
7.451
26,827
+0.07(+0.96%)
Nov 11, 2009
7.473
7.516
7.206
7.380
32,161
-0.06(-0.80%)
Nov 10, 2009
7.565
7.565
7.429
7.440
53,221
-0.04(-0.51%)
Nov 09, 2009
7.560
7.582
7.283
7.478
63,376
+0.07(+0.88%)
Nov 06, 2009
7.424
7.527
7.152
7.413
34,831
-0.02(-0.22%)
Nov 05, 2009
7.473
7.533
7.424
7.429
30,626
-0.09(-1.16%)
Nov 04, 2009
7.429
7.533
7.418
7.516
36,767
+0.07(+0.95%)
Nov 03, 2009
7.424
7.614
7.408
7.446
112,917
-0.01(-0.07%)
Nov 02, 2009
7.505
7.582
7.418
7.451
44,886
-0.01(-0.15%)
Oct 30, 2009
7.438
7.516
7.438
7.462
30,122
+0.07(+0.88%)
Oct 29, 2009
7.565
7.598
7.397
7.397
27,175
-0.10(-1.38%)
Oct 28, 2009
7.446
7.636
7.201
7.500
52,028
-0.04(-0.51%)
Oct 27, 2009
7.478
7.565
7.451
7.538
22,674
+0.05(+0.65%)
Oct 26, 2009
7.505
7.723
7.489
7.489
95,409
-0.09(-1.22%)
Oct 23, 2009
7.609
7.625
6.962
7.582
108,037
+0.65(+9.33%)
Oct 22, 2009
6.956
6.967
6.913
6.934
36,112
+0.01(+0.08%)
Oct 21, 2009
6.973
7.060
6.869
6.929
27,263
-0.01(-0.08%)
Oct 20, 2009
6.885
6.997
6.755
6.934
29,317
+0.10(+1.51%)
Oct 19, 2009
6.793
6.940
6.747
6.831
20,157
+0.13(+1.95%)
Oct 16, 2009
6.913
6.929
6.570
6.701
68,418
-0.23(-3.37%)
Oct 15, 2009
6.973
7.038
6.646
6.934
17,678
+0.05(+0.71%)
Oct 14, 2009
6.864
6.940
6.788
6.885
17,503
-0.03(-0.39%)
Oct 13, 2009
6.945
7.065
6.826
6.913
18,344
-0.08(-1.09%)
Oct 12, 2009
6.793
7.027
6.597
6.989
68,859
+0.07(+1.02%)
Oct 09, 2009
6.907
7.030
6.771
6.918
21,074
+0.01(+0.08%)
Oct 08, 2009
6.358
6.913
6.282
6.913
72,972
+0.32(+4.87%)
Oct 07, 2009
6.488
6.750
6.439
6.592
39,424
+0.20(+3.15%)
Oct 06, 2009
6.499
6.527
6.309
6.391
10,202
-0.06(-0.93%)
Oct 05, 2009
6.516
6.521
6.418
6.450
23,198
-0.02(-0.34%)
Oct 02, 2009
6.320
6.505
6.168
6.472
43,026
+0.18(+2.94%)
Oct 01, 2009
6.396
6.527
5.917
6.287
53,684
-0.03(-0.52%)
Sep 30, 2009
6.510
6.510
6.287
6.320
34,555
-0.16(-2.52%)
Sep 29, 2009
6.374
6.527
6.309
6.483
22,665
+0.18(+2.87%)
Sep 28, 2009
6.233
6.391
6.037
6.302
27,432
+0.16(+2.64%)
Sep 25, 2009
6.282
6.374
6.140
6.140
38,848
-0.09(-1.40%)
Sep 24, 2009
6.249
6.385
6.178
6.227
17,551
+0.10(+1.69%)
Sep 23, 2009
6.135
6.391
6.124
6.124
23,547
-0.14(-2.17%)
Sep 22, 2009
6.222
6.304
6.129
6.260
51,359
+0.08(+1.32%)
Sep 21, 2009
6.331
6.331
6.119
6.178
51,493
+0.03(+0.44%)
Sep 18, 2009
6.358
6.358
6.151
6.151
34,914
-0.20(-3.17%)
Sep 17, 2009
6.592
6.592
6.157
6.352
99,702
-0.06(-0.93%)
Sep 16, 2009
6.363
6.499
6.255
6.412
72,213
-0.09(-1.42%)
Sep 15, 2009
6.456
6.532
6.336
6.505
74,959
+0.17(+2.66%)
Sep 14, 2009
6.200
6.700
6.200
6.336
71,385
+0.11(+1.84%)
Sep 11, 2009
6.532
6.565
6.102
6.222
77,022
-0.31(-4.75%)
Sep 10, 2009
6.110
6.798
6.048
6.532
91,318
+0.43(+7.04%)
Sep 09, 2009
5.874
6.260
5.762
6.102
73,193
+0.23(+3.99%)
Sep 08, 2009
5.765
5.955
5.765
5.868
50,254
+0.17(+2.96%)
Sep 04, 2009
5.439
5.743
5.439
5.700
26,927
+0.27(+4.90%)
Sep 03, 2009
5.504
5.586
5.325
5.433
17,555
-0.13(-2.25%)
Sep 02, 2009
5.493
5.586
5.325
5.558
14,931
+0.23(+4.29%)
Sep 01, 2009
5.488
5.705
5.183
5.330
45,951
-0.24(-4.39%)
Aug 31, 2009
5.558
5.635
5.499
5.575
69,261
+0.02(+0.29%)
Aug 28, 2009
5.580
5.629
5.558
5.558
11,767
-0.04(-0.78%)
Aug 27, 2009
5.488
5.635
5.466
5.602
30,486
+0.02(+0.39%)
Aug 26, 2009
5.520
5.792
5.520
5.580
40,634
+0.13(+2.29%)
Aug 25, 2009
5.569
5.830
5.455
5.455
43,846
-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
5.645
90,926
-0.05(-0.95%)
Aug 20, 2009
5.879
5.890
5.629
5.700
127,023
+0.23(+4.17%)
Aug 19, 2009
4.694
5.738
4.694
5.471
114,274
+0.37(+7.34%)
Aug 18, 2009
4.911
5.134
4.900
5.097
17,645
+0.26(+5.43%)
Aug 17, 2009
4.786
4.917
4.770
4.835
23,165
-0.01(-0.11%)
Aug 14, 2009
4.846
4.846
4.715
4.841
5,699
+0.05(+1.02%)
Aug 13, 2009
4.884
4.884
4.697
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
4.726
4.541
4.623
67,998
-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
18,000
-0.04(-0.93%)
Aug 06, 2009
4.514
4.775
4.514
4.666
4,412
+0.09(+1.90%)
Aug 05, 2009
4.672
4.672
4.524
4.579
11,259
-0.14(-2.88%)
Aug 04, 2009
4.786
4.786
4.650
4.715
19,881
+0.03(+0.70%)
Aug 03, 2009
4.677
4.732
4.650
4.683
31,041
-0.05(-1.03%)
Jul 31, 2009
4.514
4.982
4.514
4.732
121,396
+0.07(+1.52%)
Jul 30, 2009
4.498
4.699
4.498
4.661
3,861
+0.14(+3.00%)
Jul 29, 2009
4.193
4.786
4.128
4.525
105,303
+0.16(+3.61%)
Jul 28, 2009
4.525
4.525
4.220
4.367
20,390
-0.15(-3.37%)
Jul 27, 2009
3.970
4.607
3.970
4.520
53,892
+0.35(+8.34%)
Jul 24, 2009
3.916
4.405
3.916
4.172
15,753
-0.01(-0.13%)
Jul 23, 2009
4.264
4.264
4.063
4.177
10,621
-0.09(-2.04%)
Jul 22, 2009
3.872
4.558
3.872
4.264
30,690
+0.32(+7.99%)
Jul 21, 2009
3.883
4.019
3.883
3.949
4,102
-0.07(-1.63%)
Jul 20, 2009
3.883
4.014
3.883
4.014
16,812
+0.04(+1.10%)
Jul 17, 2009
3.943
3.970
3.936
3.970
3,861
+0.07(+1.81%)
Jul 16, 2009
3.862
3.959
3.862
3.900
7,538
+0.00(+0.00%)
Jul 15, 2009
4.025
4.025
3.900
3.900
4,230
-0.04(-1.10%)
Jul 14, 2009
3.872
3.987
3.862
3.943
12,410
+0.08(+1.97%)
Jul 13, 2009
3.900
3.998
3.848
3.867
26,798
-0.07(-1.80%)
Jul 10, 2009
3.862
3.938
3.862
3.938
8,630
+0.02(+0.42%)
Jul 09, 2009
3.845
3.949
3.845
3.921
25,373
-0.03(-0.83%)
Jul 08, 2009
3.851
4.023
3.834
3.954
27,386
+0.06(+1.54%)
Jul 07, 2009
3.943
3.965
3.894
3.894
6,141
-0.08(-1.92%)
Jul 06, 2009
4.095
4.095
3.943
3.970
4,133
-0.05(-1.22%)
Jul 02, 2009
3.943
4.025
3.943
4.019
735
+0.02(+0.41%)
Jul 01, 2009
3.921
4.133
3.921
4.003
5,148
+0.11(+2.94%)
Jun 30, 2009
4.144
4.220
3.878
3.889
26,570
-0.18(-4.41%)
Jun 29, 2009
3.987
4.199
3.938
4.068
4,473
+0.05(+1.22%)
Jun 26, 2009
3.823
4.019
3.823
4.019
23,420
+0.01(+0.27%)
Jun 25, 2009
3.932
4.014
3.889
4.008
12,502
+0.08(+1.94%)
Jun 24, 2009
3.807
4.025
3.807
3.932
6,803
+0.04(+0.98%)
Jun 23, 2009
3.807
3.894
3.807
3.894
6,251
+0.01(+0.14%)
Jun 22, 2009
3.845
3.900
3.807
3.889
18,756
+0.00(+0.00%)
Jun 19, 2009
3.943
3.965
3.845
3.889
7,538
-0.07(-1.65%)
Jun 18, 2009
3.807
4.123
3.789
3.954
14,179
+0.08(+1.96%)
Jun 17, 2009
3.818
3.878
3.443
3.878
67,976
-0.08(-2.06%)
Jun 16, 2009
3.872
4.056
3.834
3.959
47,396
+0.10(+2.54%)
Jun 15, 2009
3.916
4.046
3.862
3.862
41,204
-0.26(-6.33%)
Jun 12, 2009
4.106
4.226
3.867
4.123
41,630
+0.02(+0.40%)
Jun 11, 2009
4.036
4.106
3.954
4.106
10,401
+0.11(+2.72%)
Jun 10, 2009
3.959
4.196
3.949
3.998
20,486
+0.04(+1.10%)
Jun 09, 2009
3.818
4.008
3.802
3.954
37,526
+0.14(+3.71%)
Jun 08, 2009
3.835
3.878
3.802
3.813
15,030
-0.15(-3.71%)
Jun 05, 2009
3.910
4.046
3.862
3.959
7,310
+0.15(+4.00%)
Jun 04, 2009
3.872
3.992
3.644
3.807
20,079
-0.08(-2.10%)
Jun 03, 2009
3.807
3.931
3.807
3.889
6,804
-0.04(-1.11%)
Jun 02, 2009
3.987
3.987
3.807
3.932
4,136
+0.03(+0.84%)
Jun 01, 2009
4.079
4.079
3.677
3.900
46,598
+0.26(+7.17%)
May 29, 2009
4.133
4.133
3.639
3.639
35,883
-0.45(-11.04%)
May 28, 2009
3.508
4.253
3.508
4.090
116,713
+0.58(+16.59%)
May 27, 2009
3.372
3.519
3.372
3.508
7,084
+0.07(+2.06%)
May 26, 2009
3.388
3.541
3.269
3.437
157,217
+0.03(+0.96%)
May 22, 2009
3.263
3.405
3.263
3.405
14,429
+0.12(+3.64%)
May 21, 2009
3.111
3.285
3.111
3.285
16,180
+0.11(+3.42%)
May 20, 2009
3.127
3.263
3.127
3.176
48,308
+0.03(+1.04%)
May 19, 2009
3.127
3.149
3.116
3.144
2,956
+0.02(+0.52%)
May 18, 2009
3.100
3.154
3.100
3.127
5,254
-0.06(-1.91%)
May 15, 2009
3.176
3.247
3.122
3.188
15,604
+0.06(+1.95%)
May 14, 2009
3.127
3.133
3.100
3.127
20,204
+0.00(+0.00%)
May 13, 2009
3.127
3.209
3.127
3.127
11,399
-0.08(-2.54%)
May 12, 2009
3.127
3.356
3.127
3.209
8,450
+0.05(+1.55%)
May 11, 2009
3.138
3.328
3.111
3.160
40,360
-0.12(-3.65%)
May 08, 2009
3.198
3.283
3.133
3.280
39,876
+0.16(+5.05%)
May 07, 2009
3.144
3.149
3.122
3.122
21,144
-0.03(-0.86%)
May 06, 2009
3.160
3.220
3.100
3.149
20,960
-0.01(-0.17%)
May 05, 2009
3.209
3.209
3.154
3.154
3,309
-0.05(-1.69%)
May 04, 2009
3.176
3.258
3.116
3.209
13,889
+0.00(+0.00%)
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
.