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
Builders Firstsource
(NQ:
BLDR
)
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 (%)
Apr 30, 2008
6.760
6.970
6.550
6.590
113,501
-0.17(-2.51%)
Apr 29, 2008
6.970
7.250
6.750
6.760
92,252
-0.20(-2.87%)
Apr 28, 2008
7.000
7.250
6.850
6.960
164,216
-0.04(-0.57%)
Apr 25, 2008
6.820
7.110
6.800
7.000
226,717
-0.05(-0.71%)
Apr 24, 2008
6.940
7.160
6.920
7.050
154,987
+0.05(+0.71%)
Apr 23, 2008
7.180
7.350
6.900
7.000
108,782
-0.19(-2.64%)
Apr 22, 2008
7.350
7.350
7.040
7.190
191,883
-0.27(-3.62%)
Apr 21, 2008
7.600
7.600
7.400
7.460
135,081
-0.19(-2.48%)
Apr 18, 2008
7.440
7.670
7.290
7.650
211,669
+0.36(+4.94%)
Apr 17, 2008
7.030
7.350
7.030
7.290
207,808
+0.25(+3.55%)
Apr 16, 2008
7.000
7.160
6.800
7.040
81,375
+0.08(+1.15%)
Apr 15, 2008
7.030
7.110
6.850
6.960
35,765
-0.04(-0.57%)
Apr 14, 2008
7.040
7.060
6.954
7.000
25,965
-0.01(-0.14%)
Apr 11, 2008
7.130
7.410
6.990
7.010
99,079
-0.48(-6.41%)
Apr 10, 2008
7.270
7.590
7.190
7.490
67,394
+0.23(+3.17%)
Apr 09, 2008
7.000
7.450
7.000
7.260
160,113
+0.24(+3.42%)
Apr 08, 2008
6.930
7.040
6.710
7.020
198,613
+0.06(+0.86%)
Apr 07, 2008
7.130
7.140
6.960
6.960
68,045
-0.13(-1.83%)
Apr 04, 2008
7.280
7.640
7.090
7.090
79,154
-0.20(-2.74%)
Apr 03, 2008
7.170
7.440
7.130
7.290
48,732
+0.07(+0.97%)
Apr 02, 2008
7.730
7.730
7.190
7.220
109,186
-0.36(-4.75%)
Apr 01, 2008
7.310
7.620
7.050
7.580
94,073
+0.32(+4.41%)
Mar 31, 2008
7.000
7.380
6.910
7.260
117,845
+0.30(+4.31%)
Mar 28, 2008
7.450
7.450
6.950
6.960
146,517
-0.46(-6.20%)
Mar 27, 2008
7.390
7.440
7.250
7.420
142,111
+0.02(+0.27%)
Mar 26, 2008
7.370
7.400
7.210
7.400
118,992
+0.00(+0.00%)
Mar 25, 2008
7.460
7.530
7.200
7.400
179,636
-0.06(-0.80%)
Mar 24, 2008
7.360
7.600
7.250
7.460
261,905
+0.13(+1.77%)
Mar 21, 2008
7.180
7.460
6.790
7.330
306,079
+0.00(+0.00%)
Mar 20, 2008
7.180
7.460
6.790
7.330
306,079
+0.52(+7.64%)
Mar 19, 2008
7.110
7.310
6.800
6.810
55,649
-0.34(-4.76%)
Mar 18, 2008
6.870
7.170
6.710
7.150
167,205
+0.43(+6.40%)
Mar 17, 2008
6.950
6.950
6.640
6.720
101,348
-0.15(-2.18%)
Mar 14, 2008
7.120
7.120
6.726
6.870
120,553
-0.20(-2.83%)
Mar 13, 2008
6.760
7.100
6.650
7.070
67,913
+0.26(+3.82%)
Mar 12, 2008
6.820
7.100
6.710
6.810
107,161
-0.03(-0.44%)
Mar 11, 2008
6.610
6.850
6.380
6.840
104,092
+0.42(+6.54%)
Mar 10, 2008
6.620
6.620
6.390
6.420
206,058
-0.14(-2.13%)
Mar 07, 2008
6.450
6.620
6.390
6.560
130,823
+0.18(+2.82%)
Mar 06, 2008
6.580
6.640
6.380
6.380
217,297
-0.25(-3.77%)
Mar 05, 2008
6.640
6.930
6.600
6.630
97,023
+0.08(+1.22%)
Mar 04, 2008
6.370
6.620
6.330
6.550
241,847
+0.14(+2.18%)
Mar 03, 2008
6.720
6.810
6.390
6.410
199,806
-0.22(-3.32%)
Feb 29, 2008
6.960
7.070
6.600
6.630
153,140
-0.44(-6.22%)
Feb 28, 2008
6.830
7.230
6.830
7.070
215,410
+0.15(+2.17%)
Feb 27, 2008
6.620
7.030
6.615
6.920
150,011
+0.22(+3.28%)
Feb 26, 2008
6.500
6.750
6.500
6.700
135,895
+0.18(+2.76%)
Feb 25, 2008
6.430
6.595
6.360
6.520
373,496
+0.07(+1.09%)
Feb 22, 2008
6.930
6.940
6.350
6.450
379,280
-0.45(-6.52%)
Feb 21, 2008
7.450
8.020
6.870
6.900
302,498
-0.20(-2.82%)
Feb 20, 2008
6.830
7.190
6.830
7.100
308,622
+0.12(+1.72%)
Feb 19, 2008
6.620
7.050
6.620
6.980
163,426
+0.41(+6.24%)
Feb 18, 2008
6.620
6.679
6.370
6.570
259,658
+0.00(+0.00%)
Feb 15, 2008
6.620
6.679
6.370
6.570
259,658
-0.13(-1.94%)
Feb 14, 2008
6.970
7.210
6.650
6.700
286,789
-0.17(-2.47%)
Feb 13, 2008
7.200
7.270
6.810
6.870
266,656
-0.13(-1.86%)
Feb 12, 2008
7.210
7.370
6.990
7.000
131,128
-0.19(-2.64%)
Feb 11, 2008
7.110
7.330
6.740
7.190
403,913
-0.15(-2.04%)
Feb 08, 2008
7.440
7.690
7.270
7.340
200,926
-0.12(-1.61%)
Feb 07, 2008
7.600
7.840
7.400
7.460
114,984
-0.15(-1.97%)
Feb 06, 2008
7.510
7.870
7.460
7.610
185,233
+0.18(+2.42%)
Feb 05, 2008
7.800
8.000
7.390
7.430
200,285
-0.54(-6.78%)
Feb 04, 2008
8.170
8.180
7.760
7.970
338,099
-0.17(-2.09%)
Feb 01, 2008
8.070
8.170
7.650
8.140
373,379
+0.14(+1.75%)
Jan 31, 2008
7.060
8.130
6.670
8.000
518,670
+0.80(+11.11%)
Jan 30, 2008
6.740
7.490
6.680
7.200
878,283
+0.60(+9.09%)
Jan 29, 2008
6.700
7.000
6.400
6.600
411,592
-0.06(-0.90%)
Jan 28, 2008
6.500
6.700
6.420
6.660
124,041
+0.16(+2.46%)
Jan 25, 2008
6.700
6.890
6.400
6.500
215,816
-0.09(-1.37%)
Jan 24, 2008
6.400
6.650
6.130
6.590
604,100
+0.24(+3.78%)
Jan 23, 2008
6.010
6.470
5.902
6.350
338,636
+0.32(+5.31%)
Jan 22, 2008
5.900
6.350
5.720
6.030
257,293
+0.03(+0.50%)
Jan 21, 2008
5.970
6.230
5.850
6.000
138,548
+0.00(+0.00%)
Jan 18, 2008
5.970
6.230
5.850
6.000
138,548
+0.03(+0.50%)
Jan 17, 2008
6.420
6.520
5.920
5.970
242,601
-0.41(-6.43%)
Jan 16, 2008
6.010
6.470
5.990
6.380
175,580
+0.32(+5.28%)
Jan 15, 2008
6.180
6.280
6.040
6.060
62,880
-0.22(-3.50%)
Jan 14, 2008
6.200
6.290
6.040
6.280
175,267
+0.17(+2.78%)
Jan 11, 2008
6.210
6.220
6.000
6.110
230,710
-0.17(-2.71%)
Jan 10, 2008
6.020
6.530
6.020
6.280
370,768
+0.14(+2.28%)
Jan 09, 2008
6.430
6.510
5.990
6.140
243,234
-0.32(-4.95%)
Jan 08, 2008
6.660
6.870
6.380
6.460
261,182
-0.16(-2.42%)
Jan 07, 2008
6.410
6.820
6.300
6.620
289,404
+0.26(+4.09%)
Jan 04, 2008
6.490
6.610
6.350
6.360
331,884
-0.14(-2.15%)
Jan 03, 2008
7.020
7.210
6.500
6.500
224,318
-0.53(-7.54%)
Jan 02, 2008
7.240
7.669
6.930
7.030
220,950
-0.19(-2.63%)
Jan 01, 2008
7.140
7.490
7.140
7.220
332,623
+0.00(+0.00%)
Dec 31, 2007
7.140
7.490
7.140
7.220
332,623
+0.08(+1.12%)
Dec 28, 2007
7.610
8.100
7.090
7.140
375,377
-0.37(-4.93%)
Dec 27, 2007
8.200
8.420
7.420
7.510
225,597
-0.68(-8.30%)
Dec 26, 2007
8.160
8.455
8.120
8.190
188,906
-0.07(-0.85%)
Dec 24, 2007
8.240
8.430
8.110
8.260
109,719
+0.05(+0.61%)
Dec 21, 2007
7.900
8.300
7.895
8.210
305,919
+0.47(+6.07%)
Dec 20, 2007
7.510
7.760
7.480
7.740
220,427
+0.27(+3.61%)
Dec 19, 2007
7.500
7.630
7.470
7.470
152,319
-0.07(-0.93%)
Dec 18, 2007
7.640
7.770
7.440
7.540
261,430
+0.01(+0.13%)
Dec 17, 2007
7.640
8.232
7.530
7.530
174,081
-0.14(-1.83%)
Dec 14, 2007
8.180
8.470
7.650
7.670
156,184
-0.63(-7.59%)
Dec 13, 2007
8.040
8.750
8.040
8.300
156,433
+0.21(+2.60%)
Dec 12, 2007
8.660
8.840
7.840
8.090
177,321
+0.19(+2.41%)
Dec 11, 2007
8.440
8.700
7.870
7.900
233,117
-0.46(-5.50%)
Dec 10, 2007
8.180
8.740
8.140
8.360
474,123
+0.31(+3.85%)
Dec 07, 2007
8.040
8.400
7.680
8.050
837,248
+0.05(+0.63%)
Dec 06, 2007
6.980
8.010
6.910
8.000
434,383
+1.03(+14.78%)
Dec 05, 2007
6.970
7.040
6.700
6.970
197,205
+0.09(+1.31%)
Dec 04, 2007
6.890
7.080
6.860
6.880
183,967
-0.06(-0.86%)
Dec 03, 2007
6.920
7.080
6.690
6.940
170,014
+0.02(+0.29%)
Nov 30, 2007
6.930
7.060
6.800
6.920
198,999
+0.04(+0.58%)
Nov 29, 2007
7.030
7.110
6.820
6.880
200,643
-0.15(-2.13%)
Nov 28, 2007
6.870
7.110
6.710
7.030
362,392
+0.23(+3.38%)
Nov 27, 2007
7.010
7.050
6.720
6.800
394,032
-0.18(-2.58%)
Nov 26, 2007
7.110
7.118
6.700
6.980
384,584
-0.15(-2.10%)
Nov 23, 2007
7.040
7.160
6.910
7.130
110,137
+0.12(+1.71%)
Nov 21, 2007
6.840
7.090
6.670
7.010
215,619
+0.12(+1.74%)
Nov 20, 2007
7.070
7.070
6.710
6.890
533,528
-0.20(-2.82%)
Nov 19, 2007
7.150
7.170
7.000
7.090
509,526
-0.14(-1.94%)
Nov 16, 2007
6.890
7.280
6.690
7.230
553,079
+0.36(+5.24%)
Nov 15, 2007
6.850
7.010
6.710
6.870
707,280
-0.01(-0.15%)
Nov 14, 2007
6.770
7.180
6.550
6.880
711,136
+0.13(+1.93%)
Nov 13, 2007
6.650
6.900
6.460
6.750
596,998
+0.29(+4.49%)
Nov 12, 2007
6.410
6.530
6.400
6.460
382,003
+0.02(+0.31%)
Nov 09, 2007
6.580
6.580
6.280
6.440
419,358
-0.16(-2.42%)
Nov 08, 2007
6.600
6.640
6.200
6.600
554,579
+0.03(+0.46%)
Nov 07, 2007
6.730
6.840
6.570
6.570
520,808
-0.27(-3.95%)
Nov 06, 2007
6.850
6.930
6.760
6.840
507,590
-0.01(-0.15%)
Nov 05, 2007
7.030
7.110
6.820
6.850
624,787
-0.30(-4.20%)
Nov 02, 2007
7.070
7.150
6.700
7.150
593,685
+0.12(+1.71%)
Nov 01, 2007
7.170
7.200
6.930
7.030
468,289
-0.22(-3.03%)
Oct 31, 2007
7.680
7.740
6.810
7.250
1,852,798
-0.38(-4.98%)
Oct 30, 2007
8.510
8.510
7.520
7.630
876,995
-1.04(-12.00%)
Oct 29, 2007
8.940
9.090
8.620
8.670
618,560
-0.26(-2.91%)
Oct 26, 2007
9.880
9.880
8.690
8.930
446,598
-0.87(-8.88%)
Oct 25, 2007
9.750
9.860
9.530
9.800
240,380
+0.14(+1.45%)
Oct 24, 2007
9.690
9.750
9.500
9.660
253,651
-0.10(-1.02%)
Oct 23, 2007
9.730
9.810
9.550
9.760
127,708
+0.13(+1.35%)
Oct 22, 2007
9.380
9.760
9.250
9.630
122,700
+0.17(+1.80%)
Oct 19, 2007
9.690
9.690
9.350
9.460
132,255
-0.25(-2.57%)
Oct 18, 2007
9.870
9.870
9.520
9.710
126,606
-0.13(-1.32%)
Oct 17, 2007
9.880
9.970
9.630
9.840
149,894
+0.07(+0.72%)
Oct 16, 2007
10.10
10.10
9.740
9.770
192,893
-0.35(-3.46%)
Oct 15, 2007
10.41
10.43
9.950
10.12
300,534
-0.31(-2.97%)
Oct 12, 2007
10.40
10.52
10.25
10.43
77,591
+0.03(+0.29%)
Oct 11, 2007
10.68
10.68
10.37
10.40
130,965
-0.20(-1.89%)
Oct 10, 2007
10.58
10.75
10.58
10.60
108,474
+0.00(+0.00%)
Oct 09, 2007
10.80
10.87
10.50
10.60
181,745
-0.18(-1.67%)
Oct 08, 2007
11.28
11.28
10.65
10.78
208,638
-0.45(-4.01%)
Oct 05, 2007
11.16
11.44
11.08
11.23
118,943
+0.18(+1.63%)
Oct 04, 2007
11.04
11.29
10.85
11.05
153,258
+0.04(+0.36%)
Oct 03, 2007
10.78
11.25
10.59
11.01
187,614
+0.19(+1.76%)
Oct 02, 2007
10.78
10.99
10.61
10.82
146,263
+0.01(+0.09%)
Oct 01, 2007
10.76
10.95
10.60
10.81
368,409
+0.03(+0.28%)
Sep 28, 2007
10.84
10.90
10.68
10.78
246,321
-0.09(-0.83%)
Sep 27, 2007
10.73
10.89
10.67
10.87
153,472
+0.17(+1.59%)
Sep 26, 2007
10.76
10.90
10.61
10.70
212,203
-0.05(-0.47%)
Sep 25, 2007
11.18
11.18
10.70
10.75
392,303
-0.58(-5.12%)
Sep 24, 2007
11.27
11.33
10.98
11.33
348,117
+0.07(+0.62%)
Sep 21, 2007
11.13
11.37
11.01
11.26
523,981
+0.25(+2.27%)
Sep 20, 2007
11.19
11.40
10.90
11.01
101,902
-0.20(-1.78%)
Sep 19, 2007
11.29
11.63
11.18
11.21
214,179
-0.01(-0.09%)
Sep 18, 2007
11.04
11.45
11.04
11.22
222,384
+0.23(+2.09%)
Sep 17, 2007
11.16
11.22
10.94
10.99
360,740
-0.18(-1.61%)
Sep 14, 2007
11.16
11.25
10.74
11.17
226,227
-0.02(-0.18%)
Sep 13, 2007
11.40
11.57
11.15
11.19
315,296
-0.12(-1.06%)
Sep 12, 2007
11.58
11.61
11.27
11.31
214,910
-0.29(-2.50%)
Sep 11, 2007
11.82
12.28
11.43
11.60
294,080
-0.19(-1.61%)
Sep 10, 2007
12.50
12.60
11.76
11.79
354,516
-0.68(-5.45%)
Sep 07, 2007
12.54
12.57
12.40
12.47
163,501
-0.22(-1.73%)
Sep 06, 2007
12.67
12.82
12.50
12.69
118,302
+0.04(+0.32%)
Sep 05, 2007
12.79
13.00
12.54
12.65
149,562
-0.25(-1.94%)
Sep 04, 2007
13.03
13.17
12.72
12.90
228,882
-0.20(-1.53%)
Aug 31, 2007
12.83
13.24
12.65
13.10
269,182
+0.43(+3.39%)
Aug 30, 2007
12.63
12.88
12.51
12.67
107,511
-0.10(-0.78%)
Aug 29, 2007
12.72
12.84
12.45
12.77
241,971
+0.10(+0.79%)
Aug 28, 2007
12.86
12.93
12.56
12.67
206,683
-0.27(-2.09%)
Aug 27, 2007
13.37
13.53
12.91
12.94
264,477
-0.50(-3.72%)
Aug 24, 2007
13.32
13.84
13.32
13.44
102,981
+0.11(+0.83%)
Aug 23, 2007
13.45
13.54
13.18
13.33
320,606
-0.08(-0.60%)
Aug 22, 2007
13.40
13.69
13.16
13.41
126,410
+0.11(+0.83%)
Aug 21, 2007
13.27
13.64
13.27
13.30
153,878
-0.06(-0.45%)
Aug 20, 2007
13.51
13.95
13.30
13.36
228,280
-0.12(-0.89%)
Aug 17, 2007
14.34
14.66
13.45
13.48
392,907
-0.45(-3.23%)
Aug 16, 2007
12.93
14.12
12.54
13.93
443,285
+0.93(+7.15%)
Aug 15, 2007
13.22
13.42
12.89
13.00
206,863
-0.26(-1.96%)
Aug 14, 2007
14.14
14.31
13.21
13.26
207,997
-0.89(-6.29%)
Aug 13, 2007
14.24
14.74
13.79
14.15
343,803
-0.05(-0.35%)
Aug 10, 2007
13.30
14.46
12.91
14.20
354,742
+0.77(+5.73%)
Aug 09, 2007
13.54
13.56
12.76
13.43
684,696
-0.30(-2.18%)
Aug 08, 2007
13.46
13.74
13.13
13.73
649,847
+0.30(+2.23%)
Aug 07, 2007
13.92
13.92
12.95
13.43
319,540
-0.51(-3.66%)
Aug 06, 2007
13.89
13.97
13.50
13.94
315,900
+0.10(+0.72%)
Aug 03, 2007
13.86
14.14
13.81
13.84
352,147
-0.20(-1.42%)
Aug 02, 2007
14.70
14.81
13.98
14.04
487,936
-0.65(-4.42%)
Aug 01, 2007
14.65
15.08
14.42
14.69
419,307
+0.03(+0.20%)
Jul 31, 2007
14.53
14.99
14.31
14.66
387,933
-0.48(-3.17%)
Jul 30, 2007
15.19
15.45
15.06
15.14
478,865
-0.10(-0.66%)
Jul 27, 2007
14.62
15.86
14.38
15.24
637,979
+0.44(+2.97%)
Jul 26, 2007
15.23
15.28
14.60
14.80
275,651
-0.65(-4.21%)
Jul 25, 2007
15.12
15.60
15.04
15.45
301,743
+0.41(+2.73%)
Jul 24, 2007
15.77
15.83
14.94
15.04
306,628
-0.74(-4.69%)
Jul 23, 2007
15.80
16.10
15.75
15.78
133,328
+0.00(+0.00%)
Jul 20, 2007
16.06
16.14
15.74
15.78
349,038
-0.32(-1.99%)
Jul 19, 2007
16.19
16.26
16.07
16.10
131,855
-0.05(-0.31%)
Jul 18, 2007
16.20
16.30
16.01
16.15
130,420
-0.11(-0.68%)
Jul 17, 2007
16.37
16.49
16.20
16.26
147,453
-0.09(-0.55%)
Jul 16, 2007
16.35
16.51
16.26
16.35
55,652
-0.07(-0.43%)
Jul 13, 2007
16.40
16.56
16.32
16.42
107,263
-0.06(-0.36%)
Jul 12, 2007
16.46
16.50
16.32
16.48
100,207
+0.09(+0.55%)
Jul 11, 2007
16.30
16.47
16.25
16.39
101,408
+0.06(+0.37%)
Jul 10, 2007
16.16
16.47
16.11
16.33
346,193
+0.07(+0.43%)
Jul 09, 2007
16.36
16.36
16.16
16.26
104,866
-0.09(-0.55%)
Jul 06, 2007
16.33
16.37
16.18
16.35
75,422
+0.01(+0.06%)
Jul 05, 2007
16.36
16.47
16.16
16.34
87,272
-0.07(-0.43%)
Jul 03, 2007
16.36
16.49
16.30
16.41
66,851
+0.05(+0.31%)
Jul 02, 2007
16.17
16.48
16.17
16.36
116,340
+0.30(+1.87%)
Jun 29, 2007
16.52
16.57
16.00
16.06
118,543
-0.39(-2.37%)
Jun 28, 2007
16.22
16.65
16.06
16.45
145,025
+0.24(+1.48%)
Jun 27, 2007
16.14
16.24
16.01
16.21
113,246
+0.01(+0.06%)
Jun 26, 2007
16.24
16.36
16.13
16.20
131,086
+0.02(+0.12%)
Jun 25, 2007
16.09
16.42
16.09
16.18
312,516
+0.09(+0.56%)
Jun 22, 2007
16.16
16.28
15.81
16.09
705,190
-0.14(-0.86%)
Jun 21, 2007
16.37
16.68
16.18
16.23
327,080
-0.16(-0.98%)
Jun 20, 2007
16.30
16.47
16.22
16.39
234,700
+0.09(+0.55%)
Jun 19, 2007
16.28
16.45
16.13
16.30
327,200
+0.01(+0.06%)
Jun 18, 2007
16.78
16.88
16.19
16.29
154,100
-0.50(-2.98%)
Jun 15, 2007
16.86
16.96
16.70
16.79
159,700
+0.20(+1.21%)
Jun 14, 2007
16.44
16.67
16.40
16.59
81,800
+0.21(+1.28%)
Jun 13, 2007
16.32
16.55
16.20
16.38
156,200
+0.13(+0.80%)
Jun 12, 2007
16.35
16.44
16.20
16.25
198,700
-0.11(-0.67%)
Jun 11, 2007
16.67
16.70
16.29
16.36
113,659
-0.37(-2.21%)
Jun 08, 2007
16.39
16.75
16.39
16.73
108,798
+0.33(+2.01%)
Jun 07, 2007
16.46
16.49
16.32
16.40
139,402
-0.11(-0.67%)
Jun 06, 2007
16.69
16.75
16.35
16.51
138,698
-0.27(-1.61%)
Jun 05, 2007
16.85
16.94
16.69
16.78
125,706
-0.17(-1.00%)
Jun 04, 2007
16.89
17.06
16.74
16.95
184,341
-0.03(-0.18%)
Jun 01, 2007
16.69
17.34
16.69
16.98
324,658
+0.31(+1.86%)
May 31, 2007
17.05
17.05
16.48
16.67
196,624
-0.35(-2.06%)
May 30, 2007
16.38
17.03
16.33
17.02
281,173
+0.53(+3.21%)
May 29, 2007
16.39
16.51
16.24
16.49
207,482
+0.21(+1.29%)
May 25, 2007
16.10
16.32
16.02
16.28
136,631
+0.09(+0.56%)
May 24, 2007
16.25
16.58
16.14
16.19
226,390
-0.10(-0.61%)
May 23, 2007
16.45
16.60
16.26
16.29
115,013
-0.19(-1.15%)
May 22, 2007
16.35
16.59
16.30
16.48
193,017
+0.03(+0.18%)
May 21, 2007
16.02
16.50
15.96
16.45
166,890
+0.41(+2.56%)
May 18, 2007
16.29
16.30
15.78
16.04
252,817
-0.23(-1.41%)
May 17, 2007
16.04
16.34
16.04
16.27
265,174
+0.14(+0.87%)
May 16, 2007
16.18
16.21
16.00
16.13
286,698
+0.03(+0.19%)
May 15, 2007
16.12
16.37
15.99
16.10
137,681
+0.00(+0.00%)
May 14, 2007
16.18
16.21
16.04
16.10
135,907
-0.07(-0.43%)
May 11, 2007
16.10
16.39
15.82
16.17
163,593
+0.23(+1.44%)
May 10, 2007
16.31
16.50
15.90
15.94
189,215
-0.48(-2.92%)
May 09, 2007
16.02
16.54
15.99
16.42
179,376
+0.30(+1.86%)
May 08, 2007
15.81
16.12
15.81
16.12
231,781
+0.21(+1.32%)
May 07, 2007
16.10
16.21
15.90
15.91
247,172
-0.17(-1.06%)
May 04, 2007
16.16
16.16
15.83
16.08
276,339
+0.04(+0.25%)
May 03, 2007
15.96
16.12
15.83
16.04
264,930
+0.08(+0.50%)
May 02, 2007
16.29
16.29
15.92
15.96
310,825
-0.26(-1.60%)
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
.