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
)
98.35
+1.70 (+1.76%)
Streaming Delayed Price
Updated: 3:35 PM EDT, Apr 19, 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, 2008
6.355
6.361
5.749
6.018
18,288
-0.35(-5.46%)
Apr 29, 2008
6.361
6.366
6.316
6.366
18,516
-0.02(-0.26%)
Apr 28, 2008
5.800
6.394
5.794
6.383
43,774
+0.66(+11.46%)
Apr 25, 2008
5.738
5.738
5.699
5.727
32,982
-0.01(-0.20%)
Apr 24, 2008
5.732
5.760
5.697
5.738
5,526
-0.01(-0.10%)
Apr 23, 2008
5.592
5.769
5.553
5.744
13,802
+0.12(+2.09%)
Apr 22, 2008
5.631
5.744
5.395
5.626
25,612
-0.12(-2.15%)
Apr 21, 2008
5.452
5.749
5.452
5.749
30,308
+0.33(+6.00%)
Apr 18, 2008
5.256
5.508
5.239
5.424
25,484
+0.12(+2.22%)
Apr 17, 2008
5.256
5.334
5.233
5.306
25,944
-0.01(-0.11%)
Apr 16, 2008
5.166
5.351
5.166
5.312
24,505
+0.11(+2.05%)
Apr 15, 2008
5.093
5.205
5.076
5.205
27,807
+0.05(+0.98%)
Apr 14, 2008
5.059
5.171
5.059
5.155
32,107
+0.09(+1.77%)
Apr 11, 2008
5.087
5.093
5.020
5.065
26,051
-0.07(-1.31%)
Apr 10, 2008
5.054
5.132
5.054
5.132
12,537
+0.00(+0.00%)
Apr 09, 2008
5.099
5.160
5.099
5.132
17,472
-0.02(-0.44%)
Apr 08, 2008
5.087
5.177
5.048
5.155
52,630
-0.03(-0.54%)
Apr 07, 2008
5.208
5.278
5.076
5.183
47,793
-0.01(-0.22%)
Apr 04, 2008
5.160
5.289
5.132
5.194
18,680
+0.01(+0.11%)
Apr 03, 2008
5.222
5.267
5.138
5.188
20,946
+0.08(+1.65%)
Apr 02, 2008
5.205
5.317
5.087
5.104
34,109
+0.03(+0.66%)
Apr 01, 2008
5.166
5.323
5.071
5.071
27,078
+0.07(+1.46%)
Mar 31, 2008
4.908
5.087
4.908
4.998
50,508
+0.03(+0.68%)
Mar 28, 2008
4.964
4.981
4.852
4.964
4,635
+0.13(+2.79%)
Mar 27, 2008
5.014
5.048
4.824
4.829
26,291
-0.19(-3.69%)
Mar 26, 2008
5.110
5.110
5.003
5.014
9,470
-0.12(-2.29%)
Mar 25, 2008
5.082
5.132
4.992
5.132
77,060
+0.10(+1.89%)
Mar 24, 2008
4.801
5.093
4.801
5.037
42,719
+0.22(+4.66%)
Mar 21, 2008
5.020
5.048
4.812
4.812
15,503
+0.00(+0.00%)
Mar 20, 2008
5.020
5.048
4.812
4.812
15,503
-0.24(-4.67%)
Mar 19, 2008
4.953
5.110
4.869
5.048
19,816
+0.00(+0.00%)
Mar 18, 2008
4.958
5.076
4.941
5.048
26,921
+0.04(+0.90%)
Mar 17, 2008
4.998
5.104
4.998
5.003
24,790
+0.01(+0.11%)
Mar 14, 2008
5.194
5.216
4.908
4.998
53,523
-0.11(-2.20%)
Mar 13, 2008
5.216
5.216
5.042
5.110
44,471
-0.09(-1.73%)
Mar 12, 2008
5.373
5.418
5.093
5.200
50,847
-0.01(-0.22%)
Mar 11, 2008
5.295
5.295
5.149
5.211
18,907
+0.02(+0.32%)
Mar 10, 2008
5.216
5.216
5.155
5.194
15,600
+0.02(+0.43%)
Mar 07, 2008
5.059
5.216
5.059
5.171
15,243
-0.04(-0.86%)
Mar 06, 2008
5.188
5.216
5.076
5.216
41,023
+0.03(+0.54%)
Mar 05, 2008
5.188
5.256
5.138
5.188
27,577
-0.01(-0.11%)
Mar 04, 2008
5.143
5.216
5.143
5.194
28,484
+0.04(+0.76%)
Mar 03, 2008
5.188
5.239
4.992
5.155
50,620
-0.08(-1.50%)
Feb 29, 2008
5.188
5.244
5.188
5.233
8,960
-0.03(-0.53%)
Feb 28, 2008
5.183
5.497
5.155
5.261
58,830
+0.09(+1.74%)
Feb 27, 2008
5.228
5.233
5.155
5.171
38,926
-0.04(-0.75%)
Feb 26, 2008
5.228
5.233
5.132
5.211
18,987
-0.03(-0.64%)
Feb 25, 2008
5.261
5.284
5.228
5.244
5,186
+0.00(+0.00%)
Feb 22, 2008
5.200
5.272
5.194
5.244
14,976
+0.04(+0.86%)
Feb 21, 2008
5.166
5.216
5.162
5.200
39,672
-0.01(-0.11%)
Feb 20, 2008
5.082
5.205
5.076
5.205
36,741
+0.02(+0.43%)
Feb 19, 2008
5.228
5.250
5.127
5.183
84,931
-0.07(-1.28%)
Feb 18, 2008
5.219
5.317
5.219
5.250
11,588
+0.00(+0.00%)
Feb 15, 2008
5.219
5.317
5.219
5.250
11,588
+0.09(+1.74%)
Feb 14, 2008
5.267
5.289
5.155
5.160
36,709
-0.06(-1.08%)
Feb 13, 2008
5.143
5.385
5.143
5.216
130,482
+0.04(+0.87%)
Feb 12, 2008
5.110
5.491
5.048
5.171
184,647
-0.07(-1.39%)
Feb 11, 2008
4.201
5.329
4.201
5.244
571,219
+1.35(+34.53%)
Feb 08, 2008
4.078
4.078
3.865
3.898
63,389
-0.03(-0.71%)
Feb 07, 2008
3.921
3.971
3.837
3.926
56,563
+0.01(+0.14%)
Feb 06, 2008
3.881
3.926
3.881
3.921
24,747
+0.00(+0.00%)
Feb 05, 2008
3.921
3.921
3.870
3.921
42,432
+0.11(+2.95%)
Feb 04, 2008
3.881
4.252
3.786
3.808
89,303
-0.11(-2.72%)
Feb 01, 2008
3.926
3.982
3.797
3.915
29,235
-0.01(-0.29%)
Jan 31, 2008
3.786
3.926
3.786
3.926
52,161
+0.13(+3.40%)
Jan 30, 2008
3.870
4.431
3.797
3.797
56,539
-0.12(-3.15%)
Jan 29, 2008
3.909
3.926
3.904
3.921
21,651
+0.01(+0.29%)
Jan 28, 2008
3.814
3.926
3.797
3.909
27,193
+0.01(+0.14%)
Jan 25, 2008
3.769
3.943
3.769
3.904
119,358
-0.21(-5.18%)
Jan 24, 2008
4.117
4.156
4.111
4.117
75,949
+0.10(+2.37%)
Jan 23, 2008
4.235
4.235
4.022
4.022
35,901
-0.24(-5.66%)
Jan 22, 2008
4.319
4.330
4.201
4.263
25,434
-0.02(-0.39%)
Jan 21, 2008
4.268
4.728
4.078
4.280
28,698
+0.00(+0.00%)
Jan 18, 2008
4.268
4.728
4.078
4.280
28,698
+0.03(+0.79%)
Jan 17, 2008
4.319
4.347
4.235
4.246
19,433
-0.06(-1.30%)
Jan 16, 2008
4.325
4.448
4.224
4.302
45,728
+0.06(+1.32%)
Jan 15, 2008
4.268
4.268
4.246
4.246
2,139
-0.07(-1.69%)
Jan 14, 2008
4.313
4.336
4.156
4.319
15,876
-0.07(-1.53%)
Jan 11, 2008
4.482
4.487
4.319
4.386
36,373
+0.06(+1.30%)
Jan 10, 2008
4.330
4.364
4.325
4.330
11,691
-0.02(-0.52%)
Jan 09, 2008
4.184
4.358
4.095
4.353
12,836
+0.20(+4.86%)
Jan 08, 2008
4.274
4.285
4.145
4.151
7,309
-0.04(-0.94%)
Jan 07, 2008
4.212
4.246
4.179
4.190
21,802
+0.02(+0.40%)
Jan 04, 2008
4.313
4.454
4.096
4.173
21,342
-0.08(-1.85%)
Jan 03, 2008
4.268
4.381
4.252
4.252
23,444
-0.01(-0.26%)
Jan 02, 2008
4.728
4.728
4.263
4.263
42,111
-0.46(-9.74%)
Jan 01, 2008
4.448
5.256
4.381
4.723
38,987
+0.00(+0.00%)
Dec 31, 2007
4.448
5.256
4.381
4.723
38,987
+0.20(+4.47%)
Dec 28, 2007
4.420
4.683
4.284
4.521
60,046
+0.06(+1.38%)
Dec 27, 2007
4.397
4.498
4.353
4.459
17,240
+0.08(+1.92%)
Dec 26, 2007
4.280
4.375
4.235
4.375
65,323
+0.05(+1.17%)
Dec 24, 2007
4.280
4.347
4.246
4.325
10,394
+0.04(+0.92%)
Dec 21, 2007
4.179
4.285
4.066
4.285
48,417
+0.05(+1.19%)
Dec 20, 2007
4.139
4.313
4.100
4.235
63,929
+0.12(+2.86%)
Dec 19, 2007
4.111
4.215
4.095
4.117
57,183
-0.03(-0.81%)
Dec 18, 2007
4.095
4.207
4.095
4.151
78,267
-0.04(-1.07%)
Dec 17, 2007
4.252
4.263
4.173
4.196
43,323
-0.05(-1.19%)
Dec 14, 2007
4.381
4.403
4.218
4.246
31,021
-0.15(-3.32%)
Dec 13, 2007
4.369
4.392
4.347
4.392
20,413
+0.00(+0.00%)
Dec 12, 2007
4.538
4.538
4.347
4.392
35,835
-0.15(-3.21%)
Dec 11, 2007
4.515
4.554
4.487
4.538
42,522
-0.02(-0.37%)
Dec 10, 2007
4.459
4.577
4.459
4.554
40,114
+0.05(+1.12%)
Dec 07, 2007
4.482
4.554
4.482
4.504
48,875
+0.02(+0.50%)
Dec 06, 2007
4.487
4.515
4.476
4.482
34,781
+0.01(+0.25%)
Dec 05, 2007
4.459
4.560
4.454
4.470
21,510
+0.01(+0.13%)
Dec 04, 2007
4.476
4.543
4.448
4.465
26,728
-0.03(-0.62%)
Dec 03, 2007
4.712
4.712
4.397
4.493
30,442
-0.27(-5.65%)
Nov 30, 2007
4.442
4.773
4.437
4.762
28,195
+0.36(+8.15%)
Nov 29, 2007
4.465
4.465
4.375
4.403
72,535
+0.00(+0.00%)
Nov 28, 2007
4.510
4.510
4.347
4.403
70,822
-0.02(-0.51%)
Nov 27, 2007
4.403
4.482
4.403
4.425
23,640
+0.01(+0.25%)
Nov 26, 2007
4.431
4.482
4.409
4.414
10,340
-0.05(-1.13%)
Nov 23, 2007
4.487
4.487
4.403
4.465
8,914
+0.03(+0.76%)
Nov 21, 2007
4.633
4.655
4.431
4.431
20,681
-0.10(-2.23%)
Nov 20, 2007
4.431
4.605
4.431
4.532
19,212
+0.07(+1.64%)
Nov 19, 2007
4.829
4.871
4.459
4.459
41,184
-0.33(-6.80%)
Nov 16, 2007
4.863
4.863
4.768
4.784
20,064
-0.01(-0.23%)
Nov 15, 2007
4.835
4.874
4.779
4.796
10,595
-0.09(-1.84%)
Nov 14, 2007
4.954
4.970
4.841
4.885
10,518
-0.04(-0.91%)
Nov 13, 2007
4.829
5.194
4.829
4.930
24,380
+0.01(+0.11%)
Nov 12, 2007
4.650
4.998
4.650
4.925
20,057
+0.20(+4.15%)
Nov 09, 2007
4.627
4.986
4.627
4.728
37,629
-0.04(-0.82%)
Nov 08, 2007
4.953
4.986
4.740
4.768
26,027
-0.12(-2.52%)
Nov 07, 2007
5.110
5.362
4.885
4.891
116,098
-0.24(-4.70%)
Nov 06, 2007
5.396
5.413
5.093
5.132
41,467
+0.22(+4.57%)
Nov 05, 2007
5.014
5.300
4.897
4.908
40,590
+0.22(+4.79%)
Nov 02, 2007
4.700
4.712
4.667
4.683
15,115
-0.03(-0.71%)
Nov 01, 2007
4.639
4.812
4.639
4.717
31,030
-0.07(-1.41%)
Oct 31, 2007
4.936
5.069
4.689
4.784
38,397
-0.30(-5.85%)
Oct 30, 2007
5.160
5.160
5.054
5.082
8,753
-0.06(-1.20%)
Oct 29, 2007
5.093
5.166
5.076
5.143
20,146
+0.03(+0.66%)
Oct 26, 2007
5.435
5.441
5.110
5.110
18,160
-0.21(-3.90%)
Oct 25, 2007
5.329
5.609
5.284
5.317
15,951
-0.04(-0.84%)
Oct 24, 2007
5.558
5.558
5.357
5.362
7,309
-0.12(-2.15%)
Oct 23, 2007
5.329
5.514
5.329
5.480
26,698
+0.04(+0.72%)
Oct 22, 2007
5.564
5.581
5.329
5.441
33,161
-0.11(-2.02%)
Oct 19, 2007
5.553
5.609
5.536
5.553
105,197
+0.03(+0.61%)
Oct 18, 2007
5.645
5.645
5.519
5.519
41,282
-0.12(-2.09%)
Oct 17, 2007
5.704
5.772
5.609
5.637
38,975
+0.00(+0.00%)
Oct 16, 2007
5.643
5.665
5.525
5.637
47,334
-0.07(-1.28%)
Oct 15, 2007
5.659
5.845
5.654
5.710
33,410
+0.11(+1.90%)
Oct 12, 2007
5.598
5.637
5.368
5.603
107,445
-0.04(-0.70%)
Oct 11, 2007
5.631
5.732
5.626
5.643
17,472
-0.01(-0.20%)
Oct 10, 2007
5.749
5.766
5.626
5.654
30,130
-0.14(-2.42%)
Oct 09, 2007
5.530
5.805
5.530
5.794
46,354
+0.30(+5.52%)
Oct 08, 2007
5.351
5.592
5.351
5.491
30,843
-0.02(-0.31%)
Oct 05, 2007
5.407
5.603
5.216
5.508
74,796
+0.08(+1.55%)
Oct 04, 2007
5.127
5.441
5.087
5.424
143,875
+0.39(+7.80%)
Oct 03, 2007
4.510
5.048
4.493
5.031
111,888
+0.56(+12.41%)
Oct 02, 2007
4.420
4.543
4.420
4.476
128,906
-0.02(-0.50%)
Oct 01, 2007
4.622
4.622
4.386
4.498
100,089
-0.08(-1.84%)
Sep 28, 2007
4.543
4.599
4.448
4.583
78,112
+0.06(+1.24%)
Sep 27, 2007
4.302
4.532
4.302
4.526
138,793
+0.24(+5.49%)
Sep 26, 2007
4.235
4.369
4.072
4.291
129,870
+0.09(+2.14%)
Sep 25, 2007
4.117
4.431
4.078
4.201
130,355
+0.12(+3.03%)
Sep 24, 2007
4.532
4.549
3.775
4.078
173,085
-0.40(-9.01%)
Sep 21, 2007
4.655
4.762
4.431
4.482
48,552
-0.16(-3.39%)
Sep 20, 2007
4.588
4.740
4.571
4.639
114,391
+0.08(+1.85%)
Sep 19, 2007
4.599
4.678
4.465
4.554
61,078
+0.01(+0.25%)
Sep 18, 2007
4.639
4.650
4.532
4.543
27,964
-0.11(-2.29%)
Sep 17, 2007
4.700
4.740
4.605
4.650
36,931
-0.02(-0.36%)
Sep 14, 2007
5.323
5.329
4.560
4.667
192,998
-0.15(-3.03%)
Sep 13, 2007
5.020
5.082
4.812
4.812
37,746
-0.14(-2.83%)
Sep 12, 2007
4.936
5.222
4.913
4.953
65,981
-0.02(-0.45%)
Sep 11, 2007
5.211
5.306
4.953
4.975
78,135
-0.35(-6.63%)
Sep 10, 2007
5.418
5.469
5.289
5.329
37,522
-0.12(-2.26%)
Sep 07, 2007
5.458
5.458
5.357
5.452
23,341
+0.00(+0.00%)
Sep 06, 2007
5.452
5.491
5.435
5.452
16,758
+0.02(+0.31%)
Sep 05, 2007
5.491
5.491
5.413
5.435
17,425
-0.10(-1.82%)
Sep 04, 2007
5.525
5.542
5.491
5.536
13,779
+0.06(+1.13%)
Aug 31, 2007
5.519
5.542
5.469
5.474
18,388
-0.05(-0.91%)
Aug 30, 2007
5.564
5.592
5.497
5.525
13,751
+0.02(+0.31%)
Aug 29, 2007
5.547
5.603
5.497
5.508
26,698
-0.04(-0.71%)
Aug 28, 2007
5.738
5.738
5.514
5.547
20,413
-0.18(-3.13%)
Aug 27, 2007
5.654
5.777
5.631
5.727
7,666
+0.10(+1.79%)
Aug 24, 2007
5.671
5.777
5.620
5.626
18,488
-0.04(-0.79%)
Aug 23, 2007
6.063
6.237
5.620
5.671
34,505
-0.44(-7.16%)
Aug 22, 2007
5.974
6.159
5.794
6.108
28,513
+0.22(+3.71%)
Aug 21, 2007
5.671
5.974
5.542
5.889
44,607
+0.30(+5.32%)
Aug 20, 2007
5.609
5.659
5.587
5.592
22,981
-0.09(-1.58%)
Aug 17, 2007
5.811
5.856
5.637
5.682
23,533
+0.04(+0.70%)
Aug 16, 2007
6.035
6.035
5.615
5.643
78,501
-0.25(-4.19%)
Aug 15, 2007
6.215
6.310
5.800
5.889
57,003
-0.31(-4.98%)
Aug 14, 2007
6.394
6.523
6.175
6.198
26,386
-0.01(-0.09%)
Aug 13, 2007
6.697
6.697
6.204
6.204
42,123
+0.01(+0.09%)
Aug 10, 2007
6.310
6.310
6.175
6.198
48,319
-0.42(-6.28%)
Aug 09, 2007
6.361
6.899
6.349
6.613
43,717
+0.29(+4.61%)
Aug 08, 2007
6.338
6.647
6.276
6.321
56,152
+0.08(+1.26%)
Aug 07, 2007
6.232
6.344
6.170
6.243
25,796
+0.06(+1.00%)
Aug 06, 2007
6.310
6.310
6.170
6.181
36,459
-0.03(-0.54%)
Aug 03, 2007
6.198
6.450
6.170
6.215
28,436
-0.17(-2.64%)
Aug 02, 2007
6.462
6.562
6.361
6.383
13,817
+0.03(+0.44%)
Aug 01, 2007
6.260
6.680
6.260
6.355
16,926
+0.14(+2.26%)
Jul 31, 2007
6.243
6.338
6.170
6.215
9,627
+0.03(+0.54%)
Jul 30, 2007
6.338
6.372
6.175
6.181
23,712
-0.14(-2.22%)
Jul 27, 2007
6.512
6.512
6.226
6.321
15,665
+0.11(+1.81%)
Jul 26, 2007
6.512
6.512
6.170
6.209
26,815
-0.35(-5.30%)
Jul 25, 2007
6.512
6.725
6.512
6.557
18,998
+0.12(+1.83%)
Jul 24, 2007
6.490
6.613
6.400
6.439
31,820
-0.15(-2.30%)
Jul 23, 2007
6.450
6.703
6.450
6.591
30,841
+0.35(+5.57%)
Jul 20, 2007
6.355
6.422
6.226
6.243
14,150
-0.02(-0.36%)
Jul 19, 2007
6.316
6.433
6.254
6.265
13,549
+0.03(+0.54%)
Jul 18, 2007
6.349
6.484
6.226
6.232
28,534
-0.12(-1.94%)
Jul 17, 2007
6.220
6.478
6.187
6.355
29,595
+0.14(+2.26%)
Jul 16, 2007
6.495
6.495
6.181
6.215
38,008
-0.12(-1.95%)
Jul 13, 2007
6.619
6.663
6.338
6.338
21,233
-0.27(-4.07%)
Jul 12, 2007
6.529
6.781
6.484
6.607
32,597
+0.15(+2.35%)
Jul 11, 2007
6.372
6.484
6.344
6.456
25,184
+0.06(+0.88%)
Jul 10, 2007
6.394
6.411
6.282
6.400
18,882
+0.21(+3.35%)
Jul 09, 2007
6.198
6.248
6.170
6.192
59,267
-0.01(-0.09%)
Jul 06, 2007
6.226
6.276
6.175
6.198
48,661
-0.05(-0.81%)
Jul 05, 2007
6.304
6.417
6.192
6.248
39,668
+0.02(+0.36%)
Jul 03, 2007
6.255
6.266
6.226
6.226
7,849
-0.01(-0.09%)
Jul 02, 2007
6.220
6.333
6.220
6.232
34,571
+0.06(+1.00%)
Jun 29, 2007
6.215
6.254
6.170
6.170
120,291
-0.02(-0.27%)
Jun 28, 2007
6.204
6.220
6.170
6.187
43,642
-0.01(-0.18%)
Jun 27, 2007
6.170
6.237
6.170
6.198
14,364
-0.02(-0.27%)
Jun 26, 2007
6.282
6.282
6.215
6.215
21,886
-0.12(-1.95%)
Jun 25, 2007
6.366
6.417
6.254
6.338
34,696
+0.04(+0.71%)
Jun 22, 2007
6.041
6.293
6.002
6.293
40,513
+0.27(+4.57%)
Jun 21, 2007
5.794
6.058
5.788
6.018
43,077
+0.20(+3.37%)
Jun 20, 2007
5.856
5.856
5.794
5.822
22,285
-0.01(-0.19%)
Jun 19, 2007
5.867
5.878
5.833
5.833
28,704
-0.04(-0.76%)
Jun 18, 2007
5.850
5.895
5.850
5.878
13,906
+0.03(+0.48%)
Jun 15, 2007
5.873
5.895
5.850
5.850
47,602
-0.04(-0.67%)
Jun 14, 2007
5.861
5.940
5.860
5.889
37,083
-0.05(-0.85%)
Jun 13, 2007
5.901
5.957
5.901
5.940
38,688
+0.02(+0.38%)
Jun 12, 2007
5.940
6.131
5.917
5.917
47,245
-0.03(-0.57%)
Jun 11, 2007
5.957
6.007
5.951
5.951
26,981
-0.03(-0.47%)
Jun 08, 2007
6.159
6.159
5.974
5.979
81,833
-0.11(-1.75%)
Jun 07, 2007
6.181
6.731
6.086
6.086
47,600
-0.07(-1.09%)
Jun 06, 2007
6.140
6.175
6.136
6.153
32,319
-0.02(-0.27%)
Jun 05, 2007
6.175
6.192
6.142
6.170
46,436
+0.01(+0.09%)
Jun 04, 2007
6.187
6.204
6.114
6.164
43,865
-0.01(-0.18%)
Jun 01, 2007
6.181
6.215
6.175
6.175
31,636
-0.03(-0.45%)
May 31, 2007
6.209
6.265
6.204
6.204
44,960
-0.07(-1.07%)
May 30, 2007
6.170
6.327
6.170
6.271
29,176
+0.09(+1.45%)
May 29, 2007
6.428
6.428
6.153
6.181
119,032
-0.25(-3.92%)
May 25, 2007
6.428
6.433
6.394
6.433
25,553
-0.01(-0.09%)
May 24, 2007
6.540
6.680
6.389
6.439
39,693
-0.09(-1.37%)
May 23, 2007
6.725
6.725
6.417
6.529
72,373
-0.19(-2.84%)
May 22, 2007
6.714
6.759
6.714
6.720
20,540
+0.05(+0.76%)
May 21, 2007
6.574
6.787
6.512
6.669
59,904
+0.19(+2.94%)
May 18, 2007
6.619
6.675
6.361
6.478
81,772
-0.18(-2.70%)
May 17, 2007
6.882
6.882
6.630
6.658
133,245
-0.16(-2.38%)
May 16, 2007
6.843
6.921
6.787
6.821
94,787
-0.02(-0.33%)
May 15, 2007
7.095
7.135
6.792
6.843
126,221
-0.20(-2.79%)
May 14, 2007
7.006
7.107
7.006
7.039
43,225
-0.15(-2.11%)
May 11, 2007
6.865
7.191
6.860
7.191
40,945
+0.32(+4.65%)
May 10, 2007
6.860
6.899
6.787
6.871
102,910
+0.02(+0.33%)
May 09, 2007
6.927
6.927
6.787
6.849
119,763
-0.03(-0.49%)
May 08, 2007
7.264
7.264
6.484
6.882
212,598
-0.96(-12.29%)
May 07, 2007
7.729
7.853
7.586
7.847
62,000
+0.16(+2.12%)
May 04, 2007
7.661
7.718
7.656
7.684
23,371
+0.08(+1.11%)
May 03, 2007
7.471
7.623
7.471
7.600
15,152
+0.08(+1.12%)
May 02, 2007
7.482
7.583
7.482
7.516
42,735
+0.05(+0.68%)
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
.