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
CarMax
(NY:
KMX
)
71.71
+0.67 (+0.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2007
14.36
14.49
14.23
14.36
1,742,800
-0.05(-0.38%)
Jan 30, 2007
14.62
14.72
14.34
14.41
2,156,200
-0.18(-1.20%)
Jan 29, 2007
14.27
14.72
14.25
14.59
1,819,200
+0.31(+2.21%)
Jan 26, 2007
14.29
14.35
14.06
14.27
1,047,400
-0.00(-0.04%)
Jan 25, 2007
14.62
14.63
14.23
14.28
1,075,200
-0.35(-2.36%)
Jan 24, 2007
14.50
14.63
14.47
14.62
1,062,600
+0.13(+0.88%)
Jan 23, 2007
14.22
14.59
14.16
14.49
1,297,200
+0.27(+1.92%)
Jan 22, 2007
14.36
14.45
14.05
14.22
1,252,400
-0.16(-1.15%)
Jan 19, 2007
14.24
14.40
14.21
14.39
952,200
+0.11(+0.79%)
Jan 18, 2007
14.36
14.39
14.23
14.28
1,368,600
-0.05(-0.38%)
Jan 17, 2007
14.34
14.41
14.31
14.33
1,041,000
-0.03(-0.23%)
Jan 16, 2007
14.29
14.57
14.29
14.36
1,659,600
+0.13(+0.91%)
Jan 12, 2007
14.25
14.29
14.11
14.23
1,286,000
+0.03(+0.19%)
Jan 11, 2007
13.99
14.28
13.99
14.21
1,637,800
+0.26(+1.85%)
Jan 10, 2007
13.92
13.99
13.51
13.95
1,565,000
+0.04(+0.27%)
Jan 09, 2007
13.85
13.96
13.72
13.91
1,602,200
+0.06(+0.43%)
Jan 08, 2007
13.95
14.09
13.74
13.85
2,630,800
-0.20(-1.41%)
Jan 05, 2007
13.79
14.20
13.74
14.05
3,042,000
+0.20(+1.43%)
Jan 04, 2007
13.65
13.92
13.54
13.85
2,077,000
+0.03(+0.20%)
Jan 03, 2007
13.41
13.82
13.09
13.82
5,612,000
+0.41(+3.10%)
Dec 29, 2006
13.48
13.60
13.31
13.41
1,047,600
-0.12(-0.85%)
Dec 28, 2006
13.57
13.66
13.48
13.52
1,481,600
-0.09(-0.64%)
Dec 27, 2006
13.56
13.76
13.50
13.61
1,833,400
+0.08(+0.57%)
Dec 26, 2006
13.35
13.61
13.30
13.53
1,397,200
+0.17(+1.23%)
Dec 22, 2006
13.41
13.45
13.25
13.37
2,381,800
-0.04(-0.34%)
Dec 21, 2006
13.41
13.46
13.26
13.41
3,157,800
+0.22(+1.67%)
Dec 20, 2006
12.55
13.80
13.14
13.19
11,131,200
+1.04(+8.51%)
Dec 19, 2006
12.06
12.18
11.87
12.16
2,094,600
+0.03(+0.27%)
Dec 18, 2006
12.23
12.35
12.09
12.12
1,032,600
-0.10(-0.82%)
Dec 15, 2006
12.26
12.43
12.10
12.22
1,303,200
-0.03(-0.27%)
Dec 14, 2006
12.27
12.40
12.24
12.26
1,037,200
+0.03(+0.27%)
Dec 13, 2006
12.31
12.37
12.20
12.22
2,083,200
+0.06(+0.51%)
Dec 12, 2006
12.35
12.40
12.08
12.16
1,008,200
-0.19(-1.52%)
Dec 11, 2006
12.27
12.39
12.24
12.35
965,800
+0.09(+0.75%)
Dec 08, 2006
12.08
12.34
12.04
12.26
843,800
+0.16(+1.30%)
Dec 07, 2006
12.28
12.30
12.10
12.10
869,400
-0.16(-1.33%)
Dec 06, 2006
12.25
12.36
12.21
12.26
1,888,000
+0.01(+0.12%)
Dec 05, 2006
11.88
12.30
11.87
12.25
3,520,800
+0.38(+3.16%)
Dec 04, 2006
11.65
11.87
11.65
11.87
2,392,800
+0.18(+1.56%)
Dec 01, 2006
11.60
11.71
11.55
11.69
1,818,600
+0.15(+1.34%)
Nov 30, 2006
11.56
11.61
11.36
11.54
1,262,400
-0.04(-0.39%)
Nov 29, 2006
11.35
11.58
11.35
11.58
1,208,600
+0.24(+2.12%)
Nov 28, 2006
11.19
11.36
11.15
11.34
2,400,000
+0.10(+0.84%)
Nov 27, 2006
11.45
11.49
11.21
11.24
2,476,800
-0.27(-2.37%)
Nov 24, 2006
11.49
11.61
11.41
11.52
433,800
-0.07(-0.60%)
Nov 22, 2006
11.56
11.63
11.50
11.59
1,282,200
+0.06(+0.50%)
Nov 21, 2006
11.55
11.70
11.51
11.53
1,746,800
+0.01(+0.11%)
Nov 20, 2006
11.71
11.75
11.46
11.52
2,749,600
-0.17(-1.45%)
Nov 17, 2006
11.82
11.82
11.62
11.69
1,474,000
-0.16(-1.37%)
Nov 16, 2006
11.87
11.99
11.76
11.85
1,733,800
-0.02(-0.15%)
Nov 15, 2006
11.82
11.92
11.78
11.87
1,825,200
+0.04(+0.38%)
Nov 14, 2006
11.74
11.87
11.62
11.82
2,731,600
+0.06(+0.55%)
Nov 13, 2006
11.69
11.84
11.66
11.76
2,150,200
-0.01(-0.06%)
Nov 10, 2006
11.68
11.82
11.62
11.77
1,571,800
+0.05(+0.45%)
Nov 09, 2006
11.61
11.75
11.59
11.71
2,237,200
+0.14(+1.23%)
Nov 08, 2006
10.96
11.62
10.95
11.57
3,348,400
+0.62(+5.69%)
Nov 07, 2006
11.21
11.24
10.95
10.95
1,974,200
-0.24(-2.12%)
Nov 06, 2006
10.85
11.20
10.84
11.19
2,366,200
+0.35(+3.25%)
Nov 03, 2006
10.85
10.91
10.75
10.83
735,600
-0.01(-0.12%)
Nov 02, 2006
10.64
10.90
10.60
10.85
1,381,600
+0.15(+1.36%)
Nov 01, 2006
11.10
11.12
10.66
10.70
1,610,000
-0.38(-3.39%)
Oct 31, 2006
11.19
11.20
11.01
11.07
1,197,400
-0.10(-0.89%)
Oct 30, 2006
11.04
11.22
11.02
11.18
1,814,800
+0.11(+1.02%)
Oct 27, 2006
11.15
11.20
11.04
11.06
1,434,600
-0.10(-0.85%)
Oct 26, 2006
11.07
11.24
11.00
11.16
2,181,000
+0.11(+1.00%)
Oct 25, 2006
11.12
11.12
10.95
11.05
1,686,400
-0.05(-0.50%)
Oct 24, 2006
11.01
11.11
11.00
11.10
2,629,000
+0.04(+0.36%)
Oct 23, 2006
10.97
11.13
10.97
11.06
2,471,600
+0.06(+0.52%)
Oct 20, 2006
11.07
11.09
10.96
11.01
1,295,400
-0.07(-0.61%)
Oct 19, 2006
10.96
11.08
10.91
11.07
1,095,800
+0.13(+1.16%)
Oct 18, 2006
10.95
11.04
10.88
10.95
1,025,000
-0.00(-0.02%)
Oct 17, 2006
10.97
10.99
10.78
10.95
1,733,800
-0.03(-0.27%)
Oct 16, 2006
11.04
11.09
10.97
10.98
1,295,800
-0.08(-0.68%)
Oct 13, 2006
11.05
11.09
10.99
11.05
1,237,600
-0.02(-0.16%)
Oct 12, 2006
10.85
11.09
10.85
11.07
1,456,800
+0.22(+2.05%)
Oct 11, 2006
10.68
10.87
10.65
10.85
1,879,400
+0.12(+1.17%)
Oct 10, 2006
10.68
10.84
10.66
10.72
2,217,000
+0.06(+0.54%)
Oct 09, 2006
10.61
10.71
10.54
10.66
1,431,800
+0.03(+0.28%)
Oct 06, 2006
10.67
10.75
10.54
10.63
1,299,400
-0.11(-1.05%)
Oct 05, 2006
10.50
10.79
10.48
10.75
1,875,000
+0.21(+1.99%)
Oct 04, 2006
10.41
10.61
10.33
10.54
1,475,200
+0.12(+1.20%)
Oct 03, 2006
10.29
10.49
10.22
10.41
2,309,600
+0.12(+1.14%)
Oct 02, 2006
10.46
10.46
10.22
10.29
2,608,800
-0.13(-1.27%)
Sep 29, 2006
10.59
10.65
10.38
10.43
1,271,200
-0.10(-0.95%)
Sep 28, 2006
10.56
10.62
10.40
10.53
1,692,800
+0.00(+0.02%)
Sep 27, 2006
10.54
10.55
10.47
10.53
2,224,000
-0.01(-0.12%)
Sep 26, 2006
10.53
10.58
10.45
10.54
2,618,800
+0.03(+0.26%)
Sep 25, 2006
10.50
10.53
10.38
10.51
2,137,200
+0.05(+0.48%)
Sep 22, 2006
10.35
10.50
10.32
10.46
2,132,600
+0.11(+1.09%)
Sep 21, 2006
10.70
10.77
10.28
10.35
5,974,000
-0.48(-4.41%)
Sep 20, 2006
10.75
11.05
10.72
10.82
9,899,600
+0.79(+7.87%)
Sep 19, 2006
10.18
10.18
9.938
10.04
2,389,400
-0.04(-0.37%)
Sep 18, 2006
10.12
10.14
10.03
10.07
1,926,000
-0.06(-0.57%)
Sep 15, 2006
10.09
10.21
10.01
10.13
3,264,800
+0.09(+0.90%)
Sep 14, 2006
10.28
10.28
9.945
10.04
2,792,600
-0.29(-2.78%)
Sep 13, 2006
10.10
10.39
10.09
10.33
3,424,000
+0.21(+2.13%)
Sep 12, 2006
9.797
10.17
9.775
10.11
3,748,800
+0.36(+3.66%)
Sep 11, 2006
9.750
9.860
9.615
9.755
1,885,600
-0.03(-0.33%)
Sep 08, 2006
9.592
9.863
9.575
9.787
2,759,000
+0.22(+2.30%)
Sep 07, 2006
9.490
9.595
9.380
9.568
1,642,400
+0.08(+0.82%)
Sep 06, 2006
9.467
9.500
9.365
9.490
1,972,400
+0.01(+0.11%)
Sep 05, 2006
9.365
9.498
9.345
9.480
1,456,600
+0.09(+0.99%)
Sep 01, 2006
9.412
9.422
9.295
9.387
820,400
-0.04(-0.37%)
Aug 31, 2006
9.120
9.475
9.120
9.422
2,053,600
+0.31(+3.46%)
Aug 30, 2006
8.940
9.117
8.863
9.107
2,498,000
+0.18(+2.02%)
Aug 29, 2006
8.943
9.000
8.875
8.928
1,255,600
-0.01(-0.14%)
Aug 28, 2006
8.880
8.988
8.880
8.940
1,228,200
+0.04(+0.48%)
Aug 25, 2006
8.938
8.957
8.870
8.898
1,203,000
-0.07(-0.84%)
Aug 24, 2006
9.100
9.100
8.910
8.973
1,065,400
-0.11(-1.24%)
Aug 23, 2006
9.158
9.175
9.025
9.085
808,600
-0.04(-0.47%)
Aug 22, 2006
9.050
9.148
9.018
9.127
937,800
+0.05(+0.55%)
Aug 21, 2006
9.215
9.260
9.053
9.078
1,502,000
-0.20(-2.16%)
Aug 18, 2006
9.293
9.300
9.162
9.277
819,200
-0.02(-0.24%)
Aug 17, 2006
9.150
9.303
9.130
9.300
1,312,000
+0.15(+1.61%)
Aug 16, 2006
8.932
9.217
8.932
9.152
1,385,800
+0.24(+2.75%)
Aug 15, 2006
8.838
8.910
8.790
8.908
1,746,000
+0.18(+2.03%)
Aug 14, 2006
8.758
8.885
8.713
8.730
1,325,200
-0.01(-0.11%)
Aug 11, 2006
8.755
8.805
8.727
8.740
1,560,400
-0.04(-0.46%)
Aug 10, 2006
8.700
8.812
8.650
8.780
1,424,400
+0.06(+0.75%)
Aug 09, 2006
8.748
8.773
8.675
8.715
1,673,800
-0.03(-0.34%)
Aug 08, 2006
8.745
8.825
8.697
8.745
2,351,000
+0.00(+0.00%)
Aug 07, 2006
8.775
8.775
8.700
8.745
2,451,600
-0.12(-1.30%)
Aug 04, 2006
8.982
9.053
8.803
8.860
4,116,400
-0.06(-0.67%)
Aug 03, 2006
8.703
8.935
8.682
8.920
1,825,800
+0.21(+2.38%)
Aug 02, 2006
8.645
8.725
8.630
8.713
2,433,000
+0.11(+1.31%)
Aug 01, 2006
8.688
8.695
8.550
8.600
1,726,800
-0.10(-1.15%)
Jul 31, 2006
8.580
8.748
8.510
8.700
1,714,400
+0.12(+1.40%)
Jul 28, 2006
8.463
8.590
8.438
8.580
1,324,400
+0.12(+1.45%)
Jul 27, 2006
8.592
8.600
8.408
8.457
1,053,800
-0.14(-1.63%)
Jul 26, 2006
8.645
8.682
8.550
8.598
915,600
-0.10(-1.09%)
Jul 25, 2006
8.488
8.705
8.387
8.693
1,422,400
+0.17(+2.02%)
Jul 24, 2006
8.322
8.543
8.307
8.520
839,800
+0.27(+3.24%)
Jul 21, 2006
8.420
8.422
8.252
8.252
3,640,400
-0.19(-2.28%)
Jul 20, 2006
8.467
8.500
8.377
8.445
1,515,000
-0.03(-0.30%)
Jul 19, 2006
8.322
8.518
8.322
8.470
2,075,000
+0.15(+1.77%)
Jul 18, 2006
8.350
8.383
8.200
8.322
1,500,000
-0.00(-0.03%)
Jul 17, 2006
8.123
8.355
8.123
8.325
2,583,400
+0.20(+2.49%)
Jul 14, 2006
8.375
8.385
8.070
8.123
2,054,800
-0.25(-3.04%)
Jul 13, 2006
8.387
8.480
8.318
8.377
1,609,400
-0.04(-0.50%)
Jul 12, 2006
8.460
8.492
8.345
8.420
1,138,200
-0.07(-0.88%)
Jul 11, 2006
8.672
8.675
8.367
8.495
1,602,400
-0.18(-2.07%)
Jul 10, 2006
8.665
8.750
8.643
8.675
1,002,400
+0.01(+0.14%)
Jul 07, 2006
8.735
8.750
8.598
8.662
1,077,400
-0.08(-0.92%)
Jul 06, 2006
8.838
8.865
8.738
8.742
1,247,200
-0.10(-1.07%)
Jul 05, 2006
8.900
8.900
8.835
8.838
1,373,000
-0.08(-0.90%)
Jul 03, 2006
8.873
8.928
8.850
8.918
656,400
+0.05(+0.59%)
Jun 30, 2006
8.992
9.023
8.800
8.865
1,881,400
-0.13(-1.42%)
Jun 29, 2006
8.865
8.992
8.787
8.992
1,771,800
+0.19(+2.16%)
Jun 28, 2006
8.800
8.845
8.730
8.803
707,600
+0.00(+0.03%)
Jun 27, 2006
8.912
8.967
8.703
8.800
1,589,200
-0.14(-1.57%)
Jun 26, 2006
8.805
9.010
8.800
8.940
1,980,200
+0.13(+1.50%)
Jun 23, 2006
8.685
8.835
8.625
8.807
1,868,400
+0.12(+1.38%)
Jun 22, 2006
8.675
8.705
8.547
8.688
2,113,600
+0.02(+0.17%)
Jun 21, 2006
8.543
8.793
8.540
8.672
2,866,600
+0.13(+1.55%)
Jun 20, 2006
8.473
8.598
8.460
8.540
2,810,200
+0.07(+0.80%)
Jun 19, 2006
8.675
8.812
8.377
8.473
10,453,400
+0.60(+7.59%)
Jun 16, 2006
7.875
7.938
7.768
7.875
2,028,600
+0.07(+0.83%)
Jun 15, 2006
7.607
7.840
7.588
7.810
1,312,000
+0.19(+2.56%)
Jun 14, 2006
7.440
7.625
7.428
7.615
1,387,600
+0.16(+2.11%)
Jun 13, 2006
7.450
7.553
7.425
7.457
1,508,600
-0.01(-0.17%)
Jun 12, 2006
7.638
7.638
7.447
7.470
1,412,000
-0.18(-2.38%)
Jun 09, 2006
7.650
7.723
7.575
7.652
1,676,200
+0.00(+0.00%)
Jun 08, 2006
7.662
7.697
7.500
7.652
4,102,000
-0.05(-0.62%)
Jun 07, 2006
7.723
7.827
7.690
7.700
1,800,200
-0.04(-0.48%)
Jun 06, 2006
7.768
7.798
7.685
7.737
1,666,400
-0.03(-0.39%)
Jun 05, 2006
7.910
7.938
7.758
7.768
1,371,600
-0.18(-2.33%)
Jun 02, 2006
7.930
7.985
7.902
7.952
1,304,600
+0.03(+0.38%)
Jun 01, 2006
7.965
8.005
7.897
7.923
2,774,200
-0.03(-0.38%)
May 31, 2006
7.978
8.023
7.893
7.952
1,851,800
-0.03(-0.34%)
May 30, 2006
8.113
8.200
7.945
7.980
2,420,800
+0.09(+1.14%)
May 26, 2006
7.945
7.978
7.832
7.890
2,134,000
-0.05(-0.63%)
May 25, 2006
7.963
7.987
7.893
7.940
1,729,400
+0.04(+0.44%)
May 24, 2006
8.092
8.092
7.885
7.905
2,585,200
-0.19(-2.41%)
May 23, 2006
8.162
8.225
8.100
8.100
868,600
-0.07(-0.86%)
May 22, 2006
8.225
8.225
8.057
8.170
1,768,400
-0.10(-1.24%)
May 19, 2006
8.162
8.287
8.130
8.273
1,326,200
+0.15(+1.85%)
May 18, 2006
8.140
8.203
8.117
8.123
1,459,800
-0.02(-0.25%)
May 17, 2006
8.137
8.310
8.113
8.143
2,719,800
-0.03(-0.37%)
May 16, 2006
8.133
8.178
8.102
8.172
938,200
+0.04(+0.49%)
May 15, 2006
8.328
8.328
8.100
8.133
1,296,400
-0.03(-0.40%)
May 12, 2006
8.287
8.328
8.125
8.165
1,451,400
-0.16(-1.89%)
May 11, 2006
8.475
8.488
8.290
8.322
1,764,200
-0.18(-2.09%)
May 10, 2006
8.475
8.547
8.398
8.500
1,494,000
+0.01(+0.12%)
May 09, 2006
8.475
8.535
8.463
8.490
616,000
-0.01(-0.09%)
May 08, 2006
8.463
8.560
8.445
8.498
895,200
+0.00(+0.00%)
May 05, 2006
8.488
8.537
8.438
8.498
778,200
+0.01(+0.15%)
May 04, 2006
8.412
8.508
8.363
8.485
1,009,400
+0.07(+0.86%)
May 03, 2006
8.520
8.523
8.363
8.412
1,812,600
-0.16(-1.87%)
May 02, 2006
8.602
8.640
8.457
8.572
1,701,000
-0.03(-0.32%)
May 01, 2006
8.812
8.850
8.500
8.600
2,985,600
-0.23(-2.58%)
Apr 28, 2006
8.825
8.925
8.777
8.828
1,305,000
-0.04(-0.51%)
Apr 27, 2006
8.838
8.998
8.792
8.873
956,400
-0.01(-0.14%)
Apr 26, 2006
8.875
9.035
8.865
8.885
1,236,600
+0.04(+0.40%)
Apr 25, 2006
8.825
8.870
8.713
8.850
1,211,400
+0.02(+0.23%)
Apr 24, 2006
8.825
8.840
8.760
8.830
1,864,200
-0.03(-0.37%)
Apr 21, 2006
8.675
8.875
8.627
8.863
1,931,400
+0.16(+1.87%)
Apr 20, 2006
8.610
8.738
8.605
8.700
769,600
+0.04(+0.46%)
Apr 19, 2006
8.662
8.675
8.540
8.660
1,407,400
-0.03(-0.37%)
Apr 18, 2006
8.310
8.750
8.463
8.693
2,257,200
+0.39(+4.63%)
Apr 17, 2006
8.373
8.375
8.155
8.307
1,913,400
-0.06(-0.72%)
Apr 13, 2006
8.293
8.498
8.283
8.367
1,757,000
+0.07(+0.90%)
Apr 12, 2006
8.225
8.335
8.188
8.293
1,194,400
+0.07(+0.85%)
Apr 11, 2006
8.250
8.290
8.178
8.223
1,700,400
-0.08(-0.93%)
Apr 10, 2006
8.325
8.350
8.260
8.300
1,724,800
-0.02(-0.30%)
Apr 07, 2006
8.342
8.398
8.280
8.325
2,339,800
+0.01(+0.09%)
Apr 06, 2006
8.242
8.357
8.227
8.318
1,764,800
+0.08(+0.94%)
Apr 05, 2006
8.172
8.275
8.113
8.240
1,344,200
+0.09(+1.14%)
Apr 04, 2006
8.085
8.200
8.000
8.148
1,818,800
+0.16(+1.97%)
Apr 03, 2006
8.168
8.175
7.952
7.990
4,648,600
-0.18(-2.20%)
Mar 31, 2006
8.387
8.537
8.128
8.170
5,738,400
-0.21(-2.45%)
Mar 30, 2006
8.750
8.900
8.363
8.375
5,237,000
-0.56(-6.27%)
Mar 29, 2006
8.812
8.982
8.762
8.935
1,092,200
+0.12(+1.30%)
Mar 28, 2006
8.825
8.883
8.770
8.820
855,400
+0.00(+0.00%)
Mar 27, 2006
8.830
8.850
8.690
8.820
956,600
+0.00(+0.00%)
Mar 24, 2006
8.785
8.842
8.752
8.820
1,260,400
+0.04(+0.40%)
Mar 23, 2006
8.727
8.825
8.607
8.785
1,902,200
+0.06(+0.66%)
Mar 22, 2006
8.592
8.770
8.572
8.727
1,732,400
+0.14(+1.66%)
Mar 21, 2006
8.637
8.727
8.557
8.585
944,000
-0.07(-0.87%)
Mar 20, 2006
8.713
8.780
8.600
8.660
1,195,600
-0.04(-0.40%)
Mar 17, 2006
8.588
8.800
8.540
8.695
2,267,800
+0.04(+0.49%)
Mar 16, 2006
8.880
8.895
8.595
8.652
3,360,400
-0.21(-2.31%)
Mar 15, 2006
9.000
9.100
8.825
8.857
3,115,200
-0.15(-1.72%)
Mar 14, 2006
8.662
9.065
8.652
9.012
5,482,400
+0.17(+1.95%)
Mar 13, 2006
8.375
8.885
8.287
8.840
8,550,600
+1.06(+13.62%)
Mar 10, 2006
7.635
7.812
7.570
7.780
987,800
+0.15(+1.93%)
Mar 09, 2006
7.692
7.705
7.577
7.633
620,800
-0.06(-0.84%)
Mar 08, 2006
7.692
7.737
7.570
7.697
926,800
+0.00(+0.06%)
Mar 07, 2006
7.775
7.795
7.692
7.692
673,000
-0.12(-1.47%)
Mar 06, 2006
7.830
7.830
7.740
7.808
470,000
-0.02(-0.22%)
Mar 03, 2006
7.800
7.888
7.772
7.825
905,400
-0.02(-0.32%)
Mar 02, 2006
7.883
7.883
7.753
7.850
1,047,000
-0.03(-0.41%)
Mar 01, 2006
7.875
7.910
7.835
7.883
668,400
+0.03(+0.35%)
Feb 28, 2006
7.910
7.935
7.820
7.855
1,331,600
-0.05(-0.70%)
Feb 27, 2006
7.857
7.933
7.820
7.910
755,400
+0.05(+0.67%)
Feb 24, 2006
7.875
7.875
7.700
7.857
1,154,600
-0.08(-0.95%)
Feb 23, 2006
7.850
7.963
7.850
7.933
1,336,200
+0.05(+0.63%)
Feb 22, 2006
7.803
7.890
7.732
7.883
773,400
+0.08(+1.03%)
Feb 21, 2006
7.850
7.885
7.713
7.803
5,081,200
-0.01(-0.19%)
Feb 17, 2006
7.665
7.860
7.590
7.817
2,340,600
+0.15(+1.99%)
Feb 16, 2006
7.450
7.675
7.428
7.665
1,986,200
+0.21(+2.89%)
Feb 15, 2006
7.370
7.518
7.322
7.450
3,283,400
+0.08(+1.09%)
Feb 14, 2006
7.338
7.412
7.232
7.370
1,416,200
+0.03(+0.44%)
Feb 13, 2006
7.332
7.357
7.317
7.338
670,200
+0.01(+0.07%)
Feb 10, 2006
7.340
7.370
7.298
7.332
1,184,800
-0.00(-0.03%)
Feb 09, 2006
7.395
7.420
7.300
7.335
1,639,200
-0.04(-0.54%)
Feb 08, 2006
7.420
7.425
7.338
7.375
1,553,400
-0.04(-0.47%)
Feb 07, 2006
7.400
7.513
7.362
7.410
1,134,800
+0.01(+0.14%)
Feb 06, 2006
7.525
7.548
7.340
7.400
2,018,600
-0.14(-1.86%)
Feb 03, 2006
7.562
7.612
7.473
7.540
1,105,800
-0.06(-0.76%)
Feb 02, 2006
7.683
7.705
7.588
7.598
2,186,600
-0.11(-1.43%)
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
.