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
Alaska Commun Sys
(NQ:
ALSK
)
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
8.504
8.564
8.377
8.384
467,044
-0.11(-1.32%)
Apr 29, 2008
8.422
8.497
8.324
8.497
470,873
+0.19(+2.26%)
Apr 28, 2008
8.482
8.512
8.242
8.309
687,654
-0.16(-1.95%)
Apr 25, 2008
8.197
8.482
8.114
8.474
540,211
+0.34(+4.24%)
Apr 24, 2008
8.197
8.219
7.979
8.129
733,523
-0.04(-0.55%)
Apr 23, 2008
8.189
8.257
8.099
8.174
525,850
+0.05(+0.65%)
Apr 22, 2008
8.362
8.362
8.084
8.122
563,369
-0.26(-3.13%)
Apr 21, 2008
8.452
8.474
8.287
8.384
538,725
-0.13(-1.58%)
Apr 18, 2008
8.527
8.534
8.407
8.519
373,286
+0.13(+1.61%)
Apr 17, 2008
8.497
8.497
8.362
8.384
414,176
-0.10(-1.24%)
Apr 16, 2008
8.414
8.497
8.347
8.489
682,453
+0.16(+1.98%)
Apr 15, 2008
8.459
8.459
8.272
8.324
722,691
-0.06(-0.72%)
Apr 14, 2008
8.257
8.504
8.257
8.384
707,941
+0.10(+1.18%)
Apr 11, 2008
8.534
8.534
8.264
8.287
1,111,895
-0.37(-4.25%)
Apr 10, 2008
8.609
8.684
8.549
8.654
577,278
+0.08(+0.96%)
Apr 09, 2008
8.849
8.849
8.497
8.572
1,064,570
-0.25(-2.81%)
Apr 08, 2008
8.804
8.842
8.722
8.819
997,332
-0.05(-0.59%)
Apr 07, 2008
8.999
9.082
8.857
8.872
978,362
-0.01(-0.17%)
Apr 04, 2008
8.909
8.954
8.789
8.887
1,509,831
+0.00(+0.00%)
Apr 03, 2008
8.699
9.014
8.699
8.887
5,538,833
+0.09(+1.02%)
Apr 02, 2008
9.157
9.179
8.234
8.797
5,999,159
-0.56(-6.01%)
Apr 01, 2008
9.314
9.374
9.149
9.359
303,319
+0.18(+1.96%)
Mar 31, 2008
9.119
9.299
9.037
9.179
378,223
+0.10(+1.07%)
Mar 28, 2008
9.134
9.284
9.029
9.082
378,809
-0.02(-0.25%)
Mar 27, 2008
9.247
9.247
9.014
9.104
247,070
-0.12(-1.30%)
Mar 26, 2008
9.262
9.352
9.097
9.224
375,304
-0.10(-1.05%)
Mar 25, 2008
9.314
9.404
9.247
9.322
441,824
-0.04(-0.40%)
Mar 24, 2008
9.539
9.539
9.097
9.359
671,325
-0.08(-0.87%)
Mar 21, 2008
9.247
9.479
9.082
9.442
1,310,346
+0.00(+0.00%)
Mar 20, 2008
9.247
9.479
9.082
9.442
1,312,267
+0.31(+3.37%)
Mar 19, 2008
9.367
9.494
9.134
9.134
482,100
-0.13(-1.38%)
Mar 18, 2008
8.729
9.329
8.707
9.262
980,445
+0.22(+2.40%)
Mar 17, 2008
8.632
9.254
8.632
9.044
452,081
+0.23(+2.64%)
Mar 14, 2008
9.127
9.127
8.564
8.812
512,305
-0.25(-2.81%)
Mar 13, 2008
8.677
9.097
8.639
9.067
477,507
+0.18(+2.03%)
Mar 12, 2008
9.082
9.082
8.849
8.887
588,705
-0.24(-2.63%)
Mar 11, 2008
8.699
9.142
8.699
9.127
487,406
+0.58(+6.75%)
Mar 10, 2008
8.654
8.729
8.549
8.549
365,060
-0.04(-0.44%)
Mar 07, 2008
8.512
8.767
8.512
8.587
453,366
-0.02(-0.26%)
Mar 06, 2008
8.564
8.729
8.512
8.609
437,191
+0.02(+0.17%)
Mar 05, 2008
8.624
8.639
8.438
8.594
327,280
+0.03(+0.35%)
Mar 04, 2008
8.647
8.654
8.309
8.564
739,683
-0.09(-1.04%)
Mar 03, 2008
8.519
8.722
8.474
8.654
800,737
+0.16(+1.85%)
Feb 29, 2008
8.812
8.984
8.437
8.497
780,064
-0.37(-4.23%)
Feb 28, 2008
9.149
9.149
8.819
8.872
504,015
-0.27(-2.95%)
Feb 27, 2008
9.112
9.224
9.022
9.142
442,552
+0.01(+0.08%)
Feb 26, 2008
9.262
9.389
9.007
9.134
929,993
-0.21(-2.25%)
Feb 25, 2008
9.509
9.539
9.269
9.344
565,804
-0.19(-1.97%)
Feb 22, 2008
9.517
9.554
9.322
9.532
299,564
+0.04(+0.47%)
Feb 21, 2008
9.772
9.779
9.434
9.487
211,836
-0.23(-2.39%)
Feb 20, 2008
9.652
9.764
9.494
9.719
400,879
+0.02(+0.23%)
Feb 19, 2008
9.839
9.854
9.652
9.697
279,162
-0.07(-0.69%)
Feb 18, 2008
9.742
9.847
9.637
9.764
216,002
+0.00(+0.00%)
Feb 15, 2008
9.742
9.847
9.637
9.764
216,002
-0.03(-0.31%)
Feb 14, 2008
10.09
10.11
9.704
9.794
291,054
-0.28(-2.83%)
Feb 13, 2008
9.907
10.08
9.847
10.08
228,948
+0.25(+2.52%)
Feb 12, 2008
9.817
9.967
9.749
9.832
301,513
+0.04(+0.46%)
Feb 11, 2008
9.817
9.817
9.577
9.787
290,276
+0.04(+0.38%)
Feb 08, 2008
9.877
9.967
9.712
9.749
306,449
-0.13(-1.37%)
Feb 07, 2008
9.839
9.959
9.712
9.884
479,921
-0.01(-0.08%)
Feb 06, 2008
10.05
10.13
9.839
9.892
275,921
-0.07(-0.75%)
Feb 05, 2008
10.06
10.23
9.907
9.967
468,830
-0.28(-2.78%)
Feb 04, 2008
10.45
10.47
10.15
10.25
414,295
-0.25(-2.36%)
Feb 01, 2008
10.55
10.75
10.36
10.50
544,090
-0.03(-0.28%)
Jan 31, 2008
9.974
10.58
9.944
10.53
520,557
+0.38(+3.77%)
Jan 30, 2008
10.21
10.54
10.12
10.15
433,146
-0.14(-1.38%)
Jan 29, 2008
10.05
10.43
9.989
10.29
744,036
+0.32(+3.24%)
Jan 28, 2008
9.509
10.01
9.389
9.967
401,086
+0.42(+4.40%)
Jan 25, 2008
9.697
9.749
9.449
9.547
405,473
-0.05(-0.55%)
Jan 24, 2008
9.884
9.974
9.554
9.599
836,308
-0.20(-2.07%)
Jan 23, 2008
9.382
9.877
9.157
9.802
533,054
+0.23(+2.43%)
Jan 22, 2008
9.239
9.817
8.954
9.569
611,256
-0.17(-1.77%)
Jan 21, 2008
10.24
10.45
9.524
9.742
672,327
+0.00(+0.00%)
Jan 18, 2008
10.24
10.45
9.524
9.742
672,327
-0.50(-4.90%)
Jan 17, 2008
10.56
10.56
10.06
10.24
341,801
-0.26(-2.43%)
Jan 16, 2008
10.34
10.72
10.33
10.50
417,531
+0.09(+0.86%)
Jan 15, 2008
10.36
10.60
10.33
10.41
486,853
-0.06(-0.57%)
Jan 14, 2008
10.51
10.64
10.35
10.47
368,517
+0.09(+0.87%)
Jan 11, 2008
10.66
10.72
10.33
10.38
267,829
-0.32(-3.01%)
Jan 10, 2008
10.57
10.87
10.49
10.70
455,102
-0.01(-0.14%)
Jan 09, 2008
10.57
10.72
10.35
10.72
453,461
+0.15(+1.42%)
Jan 08, 2008
10.90
11.05
10.55
10.57
378,513
-0.27(-2.49%)
Jan 07, 2008
10.80
10.90
10.72
10.84
410,413
+0.10(+0.91%)
Jan 04, 2008
10.91
11.07
10.61
10.74
422,724
-0.26(-2.39%)
Jan 03, 2008
11.08
11.15
10.87
11.00
501,730
-0.04(-0.34%)
Jan 02, 2008
11.23
11.38
10.93
11.04
368,961
-0.21(-1.87%)
Jan 01, 2008
11.28
11.53
11.01
11.25
319,919
+0.00(+0.00%)
Dec 31, 2007
11.28
11.53
11.01
11.25
319,919
-0.06(-0.53%)
Dec 28, 2007
11.44
11.61
11.24
11.31
268,406
+0.01(+0.07%)
Dec 27, 2007
11.73
11.73
11.29
11.30
305,309
-0.45(-3.83%)
Dec 26, 2007
11.83
11.98
11.71
11.75
339,758
-0.17(-1.38%)
Dec 24, 2007
11.36
12.02
11.31
11.92
853,639
+0.65(+5.79%)
Dec 21, 2007
11.20
11.29
11.03
11.26
972,331
+0.26(+2.39%)
Dec 20, 2007
11.06
11.06
10.69
11.00
386,438
+0.03(+0.27%)
Dec 19, 2007
10.84
11.04
10.84
10.97
269,929
+0.13(+1.25%)
Dec 18, 2007
10.77
10.90
10.59
10.84
499,646
+0.18(+1.69%)
Dec 17, 2007
10.87
10.96
10.66
10.66
317,234
-0.29(-2.67%)
Dec 14, 2007
10.97
11.13
10.87
10.95
309,443
-0.11(-1.02%)
Dec 13, 2007
10.99
11.07
10.84
11.06
343,931
-0.01(-0.07%)
Dec 12, 2007
11.12
11.23
10.90
11.07
306,684
+0.14(+1.30%)
Dec 11, 2007
11.28
11.32
10.92
10.93
335,338
-0.31(-2.74%)
Dec 10, 2007
11.31
11.36
11.12
11.23
207,261
-0.03(-0.27%)
Dec 07, 2007
11.53
11.54
11.24
11.26
226,497
-0.22(-1.89%)
Dec 06, 2007
11.33
11.49
11.14
11.48
382,044
+0.15(+1.32%)
Dec 05, 2007
11.23
11.35
11.15
11.33
271,644
+0.31(+2.79%)
Dec 04, 2007
11.10
11.20
10.96
11.02
329,542
-0.19(-1.67%)
Dec 03, 2007
11.21
11.36
11.08
11.21
282,435
-0.04(-0.33%)
Nov 30, 2007
11.29
11.41
11.15
11.25
397,899
+0.09(+0.81%)
Nov 29, 2007
11.17
11.22
10.97
11.16
274,138
-0.07(-0.60%)
Nov 28, 2007
10.97
11.25
10.93
11.23
406,694
+0.35(+3.24%)
Nov 27, 2007
10.93
11.01
10.73
10.87
428,108
-0.03(-0.28%)
Nov 26, 2007
11.08
11.14
10.81
10.90
467,266
-0.20(-1.76%)
Nov 23, 2007
10.95
11.20
10.87
11.10
60,288
+0.23(+2.14%)
Nov 21, 2007
10.94
11.08
10.77
10.87
271,649
-0.12(-1.09%)
Nov 20, 2007
11.02
11.27
10.88
10.99
389,265
-0.07(-0.61%)
Nov 19, 2007
11.20
11.24
11.02
11.05
349,863
-0.24(-2.13%)
Nov 16, 2007
11.19
11.37
10.87
11.29
669,990
+0.13(+1.14%)
Nov 15, 2007
11.08
11.40
10.96
11.17
245,004
+0.05(+0.47%)
Nov 14, 2007
11.26
11.39
11.05
11.11
489,722
-0.10(-0.87%)
Nov 13, 2007
10.92
11.25
10.90
11.21
341,306
+0.35(+3.25%)
Nov 12, 2007
10.77
10.96
10.75
10.86
600,011
+0.10(+0.91%)
Nov 09, 2007
11.07
11.17
10.69
10.76
595,856
-0.46(-4.14%)
Nov 08, 2007
11.09
11.59
10.89
11.23
622,501
+0.21(+1.91%)
Nov 07, 2007
11.29
11.56
11.00
11.02
390,141
-0.41(-3.61%)
Nov 06, 2007
11.40
11.62
11.35
11.43
370,673
+0.03(+0.26%)
Nov 05, 2007
11.41
11.65
11.37
11.40
452,782
-0.14(-1.23%)
Nov 02, 2007
11.60
11.83
11.38
11.54
403,725
+0.10(+0.85%)
Nov 01, 2007
12.05
12.06
11.44
11.44
689,279
-0.76(-6.21%)
Oct 31, 2007
11.99
12.36
11.98
12.20
1,019,308
+0.28(+2.39%)
Oct 30, 2007
11.71
12.07
11.71
11.92
653,378
+0.09(+0.76%)
Oct 29, 2007
11.78
11.89
11.69
11.83
578,497
+0.10(+0.90%)
Oct 26, 2007
11.10
11.87
11.07
11.72
1,373,933
+0.72(+6.54%)
Oct 25, 2007
11.25
11.25
10.96
11.00
304,842
-0.23(-2.07%)
Oct 24, 2007
11.08
11.25
10.96
11.23
579,920
+0.05(+0.47%)
Oct 23, 2007
11.12
11.34
10.95
11.18
386,273
+0.13(+1.22%)
Oct 22, 2007
10.97
11.11
10.72
11.05
409,098
+0.11(+0.96%)
Oct 19, 2007
11.41
11.41
10.87
10.94
489,687
-0.46(-4.08%)
Oct 18, 2007
11.39
11.50
11.23
11.41
402,867
-0.01(-0.07%)
Oct 17, 2007
11.52
11.56
11.26
11.41
342,681
+0.05(+0.46%)
Oct 16, 2007
11.23
11.48
11.23
11.36
332,730
+0.08(+0.73%)
Oct 15, 2007
11.51
11.51
11.10
11.28
493,201
-0.17(-1.51%)
Oct 12, 2007
11.35
11.62
11.35
11.45
167,369
+0.10(+0.93%)
Oct 11, 2007
11.47
11.62
11.26
11.35
365,080
-0.03(-0.26%)
Oct 10, 2007
11.41
11.47
11.29
11.38
183,546
-0.04(-0.33%)
Oct 09, 2007
11.36
11.44
11.23
11.41
174,380
+0.06(+0.53%)
Oct 08, 2007
11.41
11.42
11.17
11.35
727,076
-0.04(-0.33%)
Oct 05, 2007
11.32
11.47
11.27
11.39
250,695
+0.17(+1.54%)
Oct 04, 2007
10.96
11.28
10.77
11.22
257,624
+0.25(+2.33%)
Oct 03, 2007
11.07
11.22
10.85
10.96
237,476
-0.18(-1.62%)
Oct 02, 2007
10.95
11.18
10.95
11.14
263,608
+0.22(+2.06%)
Oct 01, 2007
10.85
10.96
10.78
10.92
338,837
+0.08(+0.76%)
Sep 28, 2007
11.03
11.05
10.80
10.84
396,135
-0.22(-1.97%)
Sep 27, 2007
10.96
11.06
10.81
11.05
361,040
+0.14(+1.31%)
Sep 26, 2007
10.96
10.99
10.65
10.91
359,975
-0.07(-0.68%)
Sep 25, 2007
10.66
11.02
10.66
10.99
414,454
+0.25(+2.38%)
Sep 24, 2007
11.27
11.35
10.65
10.73
625,248
-0.52(-4.60%)
Sep 21, 2007
10.73
11.38
10.63
11.25
1,415,461
+0.61(+5.78%)
Sep 20, 2007
10.80
10.87
10.60
10.63
235,571
-0.18(-1.66%)
Sep 19, 2007
10.62
10.89
10.58
10.81
354,597
+0.28(+2.71%)
Sep 18, 2007
10.21
10.56
10.14
10.53
364,376
+0.35(+3.46%)
Sep 17, 2007
10.19
10.24
10.02
10.18
661,793
-0.04(-0.37%)
Sep 14, 2007
9.937
10.21
9.929
10.21
301,678
+0.12(+1.19%)
Sep 13, 2007
10.09
10.21
9.869
10.09
285,878
+0.05(+0.52%)
Sep 12, 2007
9.892
10.08
9.877
10.04
404,766
+0.09(+0.90%)
Sep 11, 2007
10.04
10.05
9.862
9.952
290,072
-0.04(-0.45%)
Sep 10, 2007
10.00
10.09
9.832
9.997
201,478
+0.04(+0.38%)
Sep 07, 2007
10.01
10.06
9.869
9.959
582,016
-0.11(-1.12%)
Sep 06, 2007
10.23
10.38
10.02
10.07
361,253
-0.13(-1.32%)
Sep 05, 2007
10.14
10.25
9.944
10.21
609,984
-0.02(-0.15%)
Sep 04, 2007
10.20
10.45
10.15
10.22
443,629
-0.02(-0.22%)
Aug 31, 2007
10.22
10.46
10.08
10.24
435,187
+0.13(+1.26%)
Aug 30, 2007
10.20
10.21
10.04
10.12
244,563
-0.17(-1.68%)
Aug 29, 2007
10.14
10.32
9.997
10.29
733,041
+0.21(+2.08%)
Aug 28, 2007
10.42
10.48
10.01
10.08
940,618
-0.44(-4.21%)
Aug 27, 2007
10.79
10.84
10.45
10.52
284,111
-0.35(-3.24%)
Aug 24, 2007
10.58
10.88
10.58
10.87
161,490
+0.32(+3.06%)
Aug 23, 2007
10.55
10.63
10.44
10.55
248,390
+0.04(+0.36%)
Aug 22, 2007
10.57
10.75
10.24
10.51
343,979
+0.03(+0.29%)
Aug 21, 2007
10.39
10.62
10.24
10.48
387,882
+0.13(+1.23%)
Aug 20, 2007
10.79
10.92
10.30
10.36
472,203
-0.40(-3.76%)
Aug 17, 2007
10.93
11.17
10.57
10.76
506,651
+0.13(+1.27%)
Aug 16, 2007
10.23
10.64
9.899
10.63
736,607
+0.35(+3.43%)
Aug 15, 2007
10.15
10.54
10.13
10.27
321,338
+0.08(+0.74%)
Aug 14, 2007
10.41
10.50
10.17
10.20
310,749
-0.19(-1.81%)
Aug 13, 2007
10.35
10.85
10.33
10.39
633,886
+0.19(+1.84%)
Aug 10, 2007
9.607
11.00
9.449
10.20
1,066,309
+0.52(+5.34%)
Aug 09, 2007
10.33
10.33
9.629
9.682
1,783,623
-0.58(-5.70%)
Aug 08, 2007
10.27
10.49
9.824
10.27
1,663,409
+0.00(+0.00%)
Aug 07, 2007
10.51
10.51
10.05
10.27
888,962
-0.33(-3.11%)
Aug 06, 2007
10.70
10.78
10.18
10.60
836,004
-0.07(-0.70%)
Aug 03, 2007
10.71
10.97
10.65
10.67
537,951
-0.33(-3.00%)
Aug 02, 2007
10.82
11.03
10.64
11.00
470,739
+0.44(+4.19%)
Aug 01, 2007
10.79
10.97
10.43
10.56
1,061,747
-0.22(-2.02%)
Jul 31, 2007
11.40
11.40
10.76
10.78
654,921
-0.49(-4.33%)
Jul 30, 2007
11.17
11.35
10.96
11.26
738,724
+0.10(+0.87%)
Jul 27, 2007
10.65
11.40
10.65
11.17
1,381,327
+0.43(+4.05%)
Jul 26, 2007
10.94
11.00
10.64
10.73
716,569
-0.37(-3.38%)
Jul 25, 2007
11.24
11.29
10.84
11.11
959,699
+0.27(+2.49%)
Jul 24, 2007
10.86
11.02
10.80
10.84
704,694
-0.08(-0.76%)
Jul 23, 2007
10.98
11.02
10.83
10.92
408,385
-0.04(-0.34%)
Jul 20, 2007
10.93
11.07
10.85
10.96
449,958
+0.00(+0.00%)
Jul 19, 2007
10.98
11.06
10.88
10.96
824,125
+0.02(+0.14%)
Jul 18, 2007
10.99
11.06
10.86
10.94
450,048
-0.08(-0.68%)
Jul 17, 2007
10.98
11.14
10.96
11.02
471,331
+0.05(+0.48%)
Jul 16, 2007
11.16
11.20
10.84
10.96
801,613
-0.25(-2.27%)
Jul 13, 2007
11.41
11.55
11.19
11.22
489,329
-0.20(-1.71%)
Jul 12, 2007
11.34
11.50
11.32
11.41
483,467
+0.09(+0.79%)
Jul 11, 2007
11.25
11.47
11.25
11.32
500,167
+0.06(+0.53%)
Jul 10, 2007
11.63
11.73
11.20
11.26
557,552
-0.44(-3.78%)
Jul 09, 2007
11.81
11.83
11.66
11.71
208,985
-0.11(-0.89%)
Jul 06, 2007
11.89
11.94
11.79
11.81
186,142
-0.11(-0.88%)
Jul 05, 2007
11.69
11.94
11.69
11.92
824,041
+0.22(+1.86%)
Jul 03, 2007
11.83
11.89
11.64
11.70
315,900
-0.13(-1.08%)
Jul 02, 2007
11.91
11.92
11.74
11.83
436,098
-0.05(-0.44%)
Jun 29, 2007
11.90
11.92
11.74
11.88
488,031
-0.01(-0.06%)
Jun 28, 2007
11.87
11.97
11.75
11.89
634,647
+0.01(+0.06%)
Jun 27, 2007
11.89
11.92
11.62
11.88
396,445
+0.00(+0.00%)
Jun 26, 2007
11.85
11.92
11.75
11.88
734,979
+0.11(+0.96%)
Jun 25, 2007
11.69
11.84
11.65
11.77
400,228
+0.02(+0.13%)
Jun 22, 2007
11.79
11.92
11.56
11.75
661,432
-0.07(-0.57%)
Jun 21, 2007
11.85
11.92
11.78
11.82
373,182
-0.06(-0.51%)
Jun 20, 2007
11.82
12.00
11.81
11.88
818,464
+0.31(+2.72%)
Jun 19, 2007
11.65
11.68
11.50
11.56
525,774
-0.15(-1.28%)
Jun 18, 2007
11.84
11.84
11.68
11.71
188,148
-0.12(-1.01%)
Jun 15, 2007
11.92
11.92
11.77
11.83
448,435
+0.07(+0.64%)
Jun 14, 2007
11.81
11.92
11.70
11.76
493,772
-0.03(-0.25%)
Jun 13, 2007
11.68
11.86
11.58
11.79
285,889
+0.09(+0.77%)
Jun 12, 2007
11.73
11.91
11.64
11.70
488,438
-0.10(-0.83%)
Jun 11, 2007
11.77
11.88
11.65
11.80
383,396
-0.02(-0.13%)
Jun 08, 2007
11.65
11.86
11.36
11.81
614,355
+0.12(+1.03%)
Jun 07, 2007
11.92
11.92
11.50
11.69
439,150
-0.25(-2.07%)
Jun 06, 2007
11.89
12.00
11.77
11.94
412,248
-0.02(-0.19%)
Jun 05, 2007
11.95
12.00
11.84
11.96
299,705
-0.01(-0.13%)
Jun 04, 2007
12.04
12.07
11.94
11.98
264,615
-0.09(-0.75%)
Jun 01, 2007
11.91
12.16
11.86
12.07
1,355,712
+0.23(+1.96%)
May 31, 2007
11.98
12.05
11.77
11.83
712,868
-0.15(-1.25%)
May 30, 2007
11.86
12.01
11.65
11.98
596,095
+0.02(+0.19%)
May 29, 2007
12.05
12.24
11.92
11.96
452,178
-0.07(-0.56%)
May 25, 2007
11.92
12.07
11.86
12.03
313,423
+0.19(+1.58%)
May 24, 2007
12.26
12.34
11.83
11.84
301,595
-0.49(-3.95%)
May 23, 2007
12.09
12.61
12.09
12.33
695,402
+0.16(+1.29%)
May 22, 2007
11.93
12.25
11.93
12.17
350,155
+0.25(+2.07%)
May 21, 2007
11.80
11.92
11.72
11.92
371,670
+0.15(+1.27%)
May 18, 2007
11.85
11.86
11.58
11.77
286,233
-0.04(-0.38%)
May 17, 2007
11.66
11.85
11.61
11.82
374,449
+0.10(+0.83%)
May 16, 2007
11.72
11.77
11.40
11.72
253,966
+0.06(+0.51%)
May 15, 2007
11.89
12.09
11.64
11.66
346,492
-0.26(-2.14%)
May 14, 2007
12.04
12.04
11.83
11.92
506,990
-0.16(-1.30%)
May 11, 2007
11.77
12.10
11.71
12.07
733,064
+0.37(+3.14%)
May 10, 2007
11.83
11.90
11.59
11.71
373,369
-0.17(-1.45%)
May 09, 2007
11.83
11.92
11.80
11.88
316,212
+0.00(+0.00%)
May 08, 2007
11.98
11.99
11.81
11.88
294,285
-0.16(-1.31%)
May 07, 2007
12.00
12.20
11.97
12.04
394,904
+0.03(+0.25%)
May 04, 2007
12.22
12.23
11.96
12.01
753,720
-0.21(-1.72%)
May 03, 2007
12.51
12.55
12.11
12.22
824,198
-0.29(-2.34%)
May 02, 2007
11.76
12.55
11.75
12.51
662,915
+0.64(+5.37%)
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
.