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
Ulta Beauty Inc
(NQ:
ULTA
)
378.28
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2009
8.660
9.000
8.580
8.750
307,371
+0.19(+2.22%)
Apr 29, 2009
8.320
8.800
8.260
8.560
219,766
+0.29(+3.51%)
Apr 28, 2009
8.130
8.370
8.010
8.270
171,031
+0.08(+0.98%)
Apr 27, 2009
8.280
8.280
7.980
8.190
320,321
-0.16(-1.92%)
Apr 24, 2009
8.470
8.695
8.310
8.350
214,775
-0.01(-0.12%)
Apr 23, 2009
8.580
8.630
8.160
8.360
235,479
-0.19(-2.22%)
Apr 22, 2009
8.100
8.920
7.980
8.550
396,450
+0.34(+4.14%)
Apr 21, 2009
7.670
8.290
7.670
8.210
351,892
+0.53(+6.90%)
Apr 20, 2009
7.890
7.910
7.610
7.680
374,963
-0.35(-4.36%)
Apr 17, 2009
7.730
8.170
7.620
8.030
251,982
+0.34(+4.42%)
Apr 16, 2009
7.680
7.810
7.450
7.690
205,992
+0.12(+1.59%)
Apr 15, 2009
7.440
7.700
7.440
7.570
192,811
+0.10(+1.34%)
Apr 14, 2009
7.800
7.820
7.100
7.470
341,094
-0.47(-5.92%)
Apr 13, 2009
7.120
7.990
6.790
7.940
366,514
+0.81(+11.36%)
Apr 09, 2009
6.970
7.250
6.950
7.130
292,193
+0.33(+4.85%)
Apr 08, 2009
6.650
6.850
6.600
6.800
127,824
+0.22(+3.34%)
Apr 07, 2009
6.850
6.850
6.530
6.580
254,307
-0.35(-5.05%)
Apr 06, 2009
6.990
7.060
6.620
6.930
117,851
-0.09(-1.28%)
Apr 03, 2009
6.650
7.040
6.650
7.020
219,091
+0.39(+5.88%)
Apr 02, 2009
6.750
7.250
6.540
6.630
291,112
-0.09(-1.34%)
Apr 01, 2009
6.490
6.750
6.180
6.720
93,958
+0.10(+1.51%)
Mar 31, 2009
6.680
6.700
6.400
6.620
162,391
+0.00(+0.00%)
Mar 30, 2009
6.840
6.980
6.440
6.620
185,878
-0.35(-5.02%)
Mar 26, 2009
6.590
7.000
6.590
6.970
219,678
+0.50(+7.73%)
Mar 25, 2009
6.370
6.540
6.040
6.470
201,118
+0.18(+2.86%)
Mar 24, 2009
6.500
6.570
6.250
6.290
128,724
-0.19(-2.93%)
Mar 23, 2009
6.020
6.500
5.940
6.480
585,398
+0.21(+3.35%)
Mar 20, 2009
6.380
6.610
6.240
6.270
719,809
-0.01(-0.16%)
Mar 19, 2009
6.560
6.650
6.210
6.280
134,063
-0.17(-2.64%)
Mar 18, 2009
6.110
6.530
5.890
6.450
157,586
+0.29(+4.71%)
Mar 17, 2009
5.540
6.160
5.540
6.160
129,853
+0.61(+10.99%)
Mar 16, 2009
5.620
5.710
5.500
5.550
84,782
-0.07(-1.25%)
Mar 13, 2009
5.460
5.640
5.310
5.620
92,756
+0.17(+3.12%)
Mar 12, 2009
4.650
5.665
4.640
5.450
169,164
+0.78(+16.70%)
Mar 11, 2009
4.560
4.680
4.490
4.670
121,392
+0.16(+3.55%)
Mar 10, 2009
4.390
4.560
4.390
4.510
140,211
+0.22(+5.13%)
Mar 09, 2009
4.330
4.670
4.200
4.290
177,211
-0.11(-2.50%)
Mar 06, 2009
4.660
4.660
4.110
4.400
281,229
-0.22(-4.76%)
Mar 05, 2009
4.880
5.010
4.520
4.620
116,246
-0.30(-6.10%)
Mar 04, 2009
5.260
5.330
4.860
4.920
163,722
-0.55(-10.05%)
Mar 02, 2009
5.490
5.640
5.320
5.470
148,480
-0.13(-2.32%)
Feb 27, 2009
5.270
5.910
5.210
5.600
121,874
+0.23(+4.28%)
Feb 26, 2009
5.700
5.860
5.360
5.370
118,736
-0.30(-5.29%)
Feb 25, 2009
5.860
5.930
5.580
5.670
171,774
-0.22(-3.74%)
Feb 24, 2009
5.680
5.900
5.610
5.890
155,220
+0.31(+5.56%)
Feb 23, 2009
5.540
5.900
5.480
5.580
139,573
+0.07(+1.27%)
Feb 20, 2009
5.830
5.970
5.332
5.510
234,085
-0.38(-6.45%)
Feb 19, 2009
6.440
6.440
5.860
5.890
120,895
-0.45(-7.10%)
Feb 18, 2009
6.020
6.500
5.860
6.340
186,603
+0.38(+6.38%)
Feb 17, 2009
6.090
6.200
5.830
5.960
295,980
-0.34(-5.40%)
Feb 13, 2009
6.190
6.550
6.140
6.300
230,709
+0.10(+1.61%)
Feb 12, 2009
6.010
6.330
6.000
6.200
201,702
+0.02(+0.32%)
Feb 11, 2009
6.480
6.540
6.080
6.180
165,565
-0.33(-5.07%)
Feb 10, 2009
6.670
6.910
6.430
6.510
273,506
-0.18(-2.69%)
Feb 09, 2009
6.700
6.860
6.590
6.690
226,187
-0.06(-0.89%)
Feb 06, 2009
6.180
6.850
6.160
6.750
476,829
+0.58(+9.40%)
Feb 05, 2009
5.880
6.250
5.860
6.170
352,174
+0.25(+4.22%)
Feb 04, 2009
6.070
6.230
5.900
5.920
94,348
-0.18(-2.95%)
Feb 03, 2009
6.180
6.200
5.800
6.100
173,026
-0.05(-0.81%)
Feb 02, 2009
5.750
6.290
5.730
6.150
128,318
+0.32(+5.49%)
Jan 30, 2009
6.500
6.500
5.770
5.830
276,890
-0.60(-9.33%)
Jan 29, 2009
6.840
6.840
6.360
6.430
146,733
-0.46(-6.68%)
Jan 28, 2009
6.650
6.890
6.590
6.890
226,072
+0.30(+4.55%)
Jan 27, 2009
6.510
6.800
6.410
6.590
130,325
+0.08(+1.23%)
Jan 26, 2009
6.490
6.600
6.320
6.510
223,878
+0.01(+0.15%)
Jan 23, 2009
6.480
6.600
6.390
6.500
296,868
-0.04(-0.61%)
Jan 22, 2009
6.400
6.630
6.400
6.540
260,299
+0.04(+0.62%)
Jan 21, 2009
6.040
6.600
6.020
6.500
359,884
+0.56(+9.43%)
Jan 20, 2009
6.110
6.190
5.530
5.940
341,156
-0.11(-1.82%)
Jan 16, 2009
6.220
6.220
5.800
6.050
583,548
-0.06(-0.98%)
Jan 15, 2009
6.450
6.500
5.940
6.110
375,727
-0.36(-5.56%)
Jan 14, 2009
6.690
6.800
6.390
6.470
483,582
-0.33(-4.85%)
Jan 13, 2009
6.740
6.900
6.640
6.800
209,347
+0.02(+0.29%)
Jan 12, 2009
6.880
6.990
6.730
6.780
431,126
-0.13(-1.88%)
Jan 09, 2009
7.120
7.120
6.550
6.910
318,744
-0.06(-0.86%)
Jan 08, 2009
7.100
7.200
6.590
6.970
1,648,788
-1.81(-20.62%)
Jan 07, 2009
8.890
8.930
8.500
8.780
157,859
-0.21(-2.34%)
Jan 06, 2009
8.870
9.170
8.680
8.990
186,962
+0.24(+2.74%)
Jan 05, 2009
8.320
8.770
8.050
8.750
299,391
+0.45(+5.42%)
Jan 02, 2009
8.310
8.620
7.980
8.300
333,581
+0.02(+0.24%)
Dec 31, 2008
8.170
8.350
7.800
8.280
398,071
+0.22(+2.73%)
Dec 30, 2008
7.700
8.070
7.055
8.060
737,762
+0.36(+4.68%)
Dec 29, 2008
9.060
9.190
7.220
7.700
675,202
-1.36(-15.01%)
Dec 26, 2008
9.255
9.255
8.970
9.060
34,499
-0.07(-0.77%)
Dec 24, 2008
9.240
9.240
9.050
9.130
28,037
-0.14(-1.51%)
Dec 23, 2008
9.730
9.730
9.160
9.270
80,228
-0.40(-4.14%)
Dec 22, 2008
10.31
10.48
9.250
9.670
113,341
-0.63(-6.12%)
Dec 19, 2008
9.890
10.50
9.890
10.30
245,008
+0.42(+4.25%)
Dec 18, 2008
9.680
10.60
9.550
9.880
248,728
+0.37(+3.89%)
Dec 17, 2008
9.510
9.730
9.400
9.510
151,443
-0.16(-1.65%)
Dec 16, 2008
9.170
9.700
9.120
9.670
211,545
+0.66(+7.33%)
Dec 15, 2008
9.230
9.470
8.810
9.010
203,706
-0.20(-2.17%)
Dec 12, 2008
8.740
9.210
8.130
9.210
321,499
+0.87(+10.43%)
Dec 11, 2008
8.430
8.810
8.070
8.340
357,806
-0.15(-1.77%)
Dec 10, 2008
9.680
9.680
8.412
8.490
382,914
-1.18(-12.20%)
Dec 09, 2008
9.580
11.08
9.580
9.670
306,006
-0.11(-1.12%)
Dec 08, 2008
8.570
9.990
8.330
9.780
471,401
+1.31(+15.47%)
Dec 05, 2008
6.770
8.470
6.700
8.470
392,498
+0.87(+11.45%)
Dec 04, 2008
6.960
8.090
6.740
7.600
439,817
+0.61(+8.73%)
Dec 03, 2008
6.670
7.120
5.900
6.990
190,246
+0.71(+11.31%)
Dec 02, 2008
5.870
6.369
5.760
6.280
281,063
+0.52(+9.03%)
Dec 01, 2008
7.030
7.370
5.630
5.760
400,820
-1.42(-19.78%)
Nov 28, 2008
7.060
7.390
7.060
7.180
95,522
+0.11(+1.56%)
Nov 26, 2008
6.850
7.460
6.750
7.070
277,235
+0.04(+0.57%)
Nov 25, 2008
7.340
8.105
6.850
7.030
448,568
-1.71(-19.57%)
Nov 24, 2008
7.540
9.160
7.510
8.740
207,934
+1.32(+17.79%)
Nov 21, 2008
7.220
7.440
6.840
7.420
170,719
+0.24(+3.34%)
Nov 20, 2008
7.470
7.770
7.150
7.180
175,348
-0.35(-4.65%)
Nov 19, 2008
7.600
7.920
7.490
7.530
194,191
-0.04(-0.53%)
Nov 18, 2008
8.000
8.250
7.290
7.570
193,937
-0.22(-2.82%)
Nov 17, 2008
7.560
7.970
7.490
7.790
170,784
+0.19(+2.50%)
Nov 14, 2008
7.880
8.200
7.600
7.600
104,215
-0.45(-5.59%)
Nov 13, 2008
8.020
8.250
7.160
8.050
276,887
+0.07(+0.88%)
Nov 12, 2008
8.440
8.680
7.760
7.980
214,170
-0.52(-6.12%)
Nov 11, 2008
8.980
9.040
8.210
8.500
298,219
-0.54(-5.97%)
Nov 10, 2008
9.100
9.320
8.774
9.040
281,228
+0.30(+3.43%)
Nov 07, 2008
8.730
8.960
8.530
8.740
223,528
+0.11(+1.27%)
Nov 06, 2008
8.850
9.130
8.590
8.630
200,547
-0.21(-2.38%)
Nov 05, 2008
9.930
9.930
8.810
8.840
136,414
-1.20(-11.95%)
Nov 04, 2008
9.230
10.40
9.220
10.04
295,520
+1.04(+11.56%)
Nov 03, 2008
9.040
9.200
8.810
9.000
208,326
+0.18(+2.04%)
Oct 31, 2008
9.220
9.760
8.620
8.820
200,709
-0.46(-4.96%)
Oct 30, 2008
10.13
10.28
9.130
9.280
231,226
-0.60(-6.03%)
Oct 29, 2008
9.150
10.15
8.920
9.875
163,735
+0.72(+7.92%)
Oct 28, 2008
8.190
9.200
7.710
9.150
180,594
+1.10(+13.66%)
Oct 27, 2008
8.770
9.450
8.000
8.050
152,539
-0.92(-10.26%)
Oct 24, 2008
8.570
9.420
8.570
8.970
223,684
-0.35(-3.76%)
Oct 23, 2008
9.410
9.410
8.400
9.320
229,503
-0.06(-0.64%)
Oct 22, 2008
9.970
10.87
8.950
9.380
258,286
-0.85(-8.31%)
Oct 21, 2008
10.44
10.95
9.840
10.23
291,703
-0.37(-3.49%)
Oct 20, 2008
10.69
10.85
10.33
10.60
345,981
+0.03(+0.28%)
Oct 17, 2008
10.29
10.96
10.03
10.57
258,461
+0.12(+1.15%)
Oct 16, 2008
10.46
11.34
9.787
10.45
272,944
+0.14(+1.36%)
Oct 15, 2008
11.49
11.53
10.05
10.31
151,111
-1.22(-10.58%)
Oct 14, 2008
11.64
12.07
11.18
11.53
436,262
+0.08(+0.70%)
Oct 13, 2008
12.55
12.55
10.98
11.45
273,121
-0.44(-3.70%)
Oct 10, 2008
9.970
12.66
9.520
11.89
748,820
+1.55(+14.99%)
Oct 09, 2008
11.34
11.46
10.17
10.34
849,307
-0.76(-6.85%)
Oct 08, 2008
10.74
11.50
10.50
11.10
706,946
+0.20(+1.83%)
Oct 07, 2008
12.00
12.00
10.87
10.90
234,942
-0.89(-7.55%)
Oct 06, 2008
11.93
12.20
11.47
11.79
419,196
-0.37(-3.04%)
Oct 03, 2008
12.94
13.00
12.11
12.16
406,170
-0.46(-3.65%)
Oct 02, 2008
13.12
13.33
12.50
12.62
394,433
-0.54(-4.10%)
Oct 01, 2008
13.13
13.42
13.00
13.16
167,104
-0.12(-0.90%)
Sep 30, 2008
13.21
13.52
12.52
13.28
597,393
+0.20(+1.53%)
Sep 29, 2008
13.15
14.06
12.76
13.08
685,445
-0.01(-0.08%)
Sep 26, 2008
12.19
13.19
12.19
13.09
528,837
+0.51(+4.05%)
Sep 25, 2008
12.21
12.69
12.10
12.58
414,327
+0.41(+3.37%)
Sep 24, 2008
12.31
12.31
11.56
12.17
493,868
-0.52(-4.10%)
Sep 23, 2008
12.83
13.27
12.24
12.69
252,987
-0.15(-1.17%)
Sep 22, 2008
14.58
14.58
12.51
12.84
332,409
-1.86(-12.65%)
Sep 19, 2008
14.62
14.95
14.04
14.70
880,100
+0.75(+5.38%)
Sep 18, 2008
14.00
14.04
13.49
13.95
605,170
+0.09(+0.65%)
Sep 17, 2008
13.76
14.00
12.68
13.86
467,485
-0.07(-0.50%)
Sep 16, 2008
13.39
13.99
13.15
13.93
308,222
+0.20(+1.46%)
Sep 15, 2008
13.70
14.12
13.32
13.73
292,937
-0.27(-1.93%)
Sep 12, 2008
13.79
14.21
13.79
14.00
352,781
+0.08(+0.57%)
Sep 11, 2008
13.48
13.93
13.40
13.92
262,809
+0.22(+1.61%)
Sep 10, 2008
13.62
14.08
13.34
13.70
523,082
+0.26(+1.93%)
Sep 09, 2008
13.27
13.84
13.24
13.44
715,717
-0.32(-2.33%)
Sep 08, 2008
12.76
14.00
12.75
13.76
875,103
+1.13(+8.95%)
Sep 05, 2008
11.60
12.77
10.68
12.63
1,010,823
+1.57(+14.20%)
Sep 04, 2008
11.08
11.43
10.69
11.06
595,531
-0.32(-2.81%)
Sep 03, 2008
11.46
11.51
11.09
11.38
773,536
-0.08(-0.70%)
Sep 02, 2008
11.12
11.46
10.81
11.46
1,196,423
+0.58(+5.33%)
Aug 29, 2008
11.42
11.61
10.60
10.88
339,950
-0.57(-4.98%)
Aug 28, 2008
11.23
11.68
11.00
11.45
268,298
+0.25(+2.23%)
Aug 27, 2008
11.93
11.93
11.05
11.20
334,705
-0.75(-6.28%)
Aug 26, 2008
11.43
12.18
11.43
11.95
171,408
+0.51(+4.46%)
Aug 25, 2008
12.01
12.06
11.13
11.44
278,415
-0.59(-4.90%)
Aug 22, 2008
11.68
12.23
11.68
12.03
111,333
+0.43(+3.71%)
Aug 21, 2008
11.86
11.90
11.48
11.60
237,263
-0.41(-3.41%)
Aug 20, 2008
11.96
12.25
11.65
12.01
115,152
+0.13(+1.09%)
Aug 19, 2008
12.12
12.25
11.66
11.88
353,796
-0.35(-2.86%)
Aug 18, 2008
12.20
12.54
12.05
12.23
166,358
+0.06(+0.49%)
Aug 15, 2008
12.08
12.25
11.94
12.17
319,292
+0.19(+1.59%)
Aug 14, 2008
11.85
12.24
11.58
11.98
338,183
+0.07(+0.59%)
Aug 13, 2008
11.69
11.96
11.50
11.91
295,858
+0.15(+1.28%)
Aug 12, 2008
11.51
12.22
11.27
11.76
631,761
+0.18(+1.55%)
Aug 11, 2008
10.98
12.48
10.98
11.58
479,144
+0.47(+4.23%)
Aug 08, 2008
10.27
11.23
10.10
11.11
446,570
+0.89(+8.71%)
Aug 07, 2008
9.800
10.25
9.800
10.22
284,655
+0.35(+3.55%)
Aug 06, 2008
9.500
10.00
9.450
9.870
791,329
+0.37(+3.89%)
Aug 05, 2008
9.550
9.550
9.250
9.500
525,390
+0.12(+1.28%)
Aug 04, 2008
9.480
9.980
9.350
9.380
864,859
-0.07(-0.74%)
Aug 01, 2008
9.460
9.500
9.410
9.450
548,396
+0.02(+0.21%)
Jul 31, 2008
10.51
10.54
9.210
9.430
620,802
-1.50(-13.72%)
Jul 30, 2008
11.11
11.36
10.84
10.93
123,993
-0.11(-1.00%)
Jul 29, 2008
11.04
11.06
10.57
11.04
202,582
+0.44(+4.15%)
Jul 28, 2008
11.33
11.41
10.51
10.60
199,337
-0.79(-6.94%)
Jul 25, 2008
11.54
11.68
11.25
11.39
306,135
-0.07(-0.61%)
Jul 24, 2008
11.57
11.80
11.38
11.46
201,530
-0.03(-0.26%)
Jul 23, 2008
10.86
12.05
10.86
11.49
1,082,821
+0.76(+7.08%)
Jul 22, 2008
10.29
10.80
10.24
10.73
576,602
+0.37(+3.57%)
Jul 21, 2008
10.09
10.62
10.09
10.36
750,743
+0.47(+4.75%)
Jul 18, 2008
10.36
10.36
9.740
9.890
582,745
-0.46(-4.44%)
Jul 17, 2008
10.02
10.49
9.870
10.35
803,520
+0.35(+3.50%)
Jul 16, 2008
9.650
10.14
9.490
10.00
569,211
+0.41(+4.28%)
Jul 15, 2008
9.450
9.720
9.020
9.590
335,417
+0.02(+0.21%)
Jul 14, 2008
9.730
9.730
9.450
9.570
184,388
+0.13(+1.38%)
Jul 11, 2008
9.640
9.650
9.210
9.440
794,420
-0.31(-3.18%)
Jul 10, 2008
9.750
10.05
9.720
9.750
249,263
+0.00(+0.00%)
Jul 09, 2008
10.07
10.30
9.720
9.750
456,908
-0.30(-2.99%)
Jul 08, 2008
9.600
10.08
9.420
10.05
325,129
+0.43(+4.47%)
Jul 07, 2008
10.16
10.30
9.530
9.620
312,945
-0.46(-4.56%)
Jul 04, 2008
10.81
10.81
10.08
10.08
130,323
+0.00(+0.00%)
Jul 03, 2008
10.81
10.81
10.08
10.08
130,323
-0.71(-6.58%)
Jul 02, 2008
11.28
11.30
10.76
10.79
198,407
-0.51(-4.51%)
Jul 01, 2008
11.10
11.35
10.93
11.30
1,346,486
+0.06(+0.53%)
Jun 30, 2008
10.95
11.61
10.91
11.24
1,094,138
-0.03(-0.27%)
Jun 27, 2008
10.45
11.27
10.35
11.27
1,983,649
+0.78(+7.44%)
Jun 26, 2008
11.22
11.22
10.33
10.49
621,993
-0.80(-7.09%)
Jun 25, 2008
11.63
11.67
11.08
11.29
281,087
-0.33(-2.84%)
Jun 24, 2008
11.52
12.27
11.44
11.62
223,504
+0.04(+0.35%)
Jun 23, 2008
12.71
12.83
11.54
11.58
252,117
-1.08(-8.53%)
Jun 20, 2008
12.43
13.18
12.43
12.66
367,334
+0.43(+3.52%)
Jun 19, 2008
12.22
12.50
12.17
12.23
162,885
+0.01(+0.08%)
Jun 18, 2008
12.91
12.91
12.17
12.22
141,963
-0.83(-6.36%)
Jun 17, 2008
13.48
13.66
12.97
13.05
154,000
-0.40(-2.97%)
Jun 16, 2008
12.93
13.49
12.72
13.45
148,229
+0.50(+3.86%)
Jun 13, 2008
12.69
13.08
12.59
12.95
141,557
+0.37(+2.94%)
Jun 12, 2008
13.18
13.58
12.40
12.58
235,447
-0.50(-3.82%)
Jun 11, 2008
13.97
14.05
13.03
13.08
242,056
-0.94(-6.70%)
Jun 10, 2008
14.00
14.17
13.27
14.02
255,860
+0.67(+5.02%)
Jun 09, 2008
13.85
13.85
13.25
13.35
231,120
-0.49(-3.54%)
Jun 06, 2008
14.18
14.26
13.68
13.84
305,604
-0.47(-3.28%)
Jun 05, 2008
14.83
14.97
13.80
14.31
600,723
+0.98(+7.35%)
Jun 04, 2008
13.77
14.00
13.32
13.33
256,906
-0.65(-4.65%)
Jun 03, 2008
14.30
14.55
13.94
13.98
317,651
-0.31(-2.17%)
Jun 02, 2008
14.39
14.41
13.89
14.29
228,449
+0.03(+0.21%)
May 30, 2008
14.98
15.08
14.26
14.26
544,751
-0.64(-4.30%)
May 29, 2008
15.00
15.00
14.56
14.90
370,241
-0.09(-0.60%)
May 28, 2008
14.38
15.00
14.30
14.99
309,937
+0.62(+4.31%)
May 27, 2008
13.75
14.50
13.50
14.37
154,860
+0.61(+4.43%)
May 26, 2008
14.19
14.19
13.29
13.76
159,596
+0.00(+0.00%)
May 23, 2008
14.19
14.19
13.29
13.76
159,596
-0.53(-3.71%)
May 22, 2008
14.32
14.32
14.04
14.29
266,750
-0.05(-0.35%)
May 21, 2008
13.95
14.35
13.83
14.34
290,060
+0.42(+3.02%)
May 20, 2008
14.05
14.19
13.76
13.92
213,939
-0.24(-1.69%)
May 19, 2008
14.59
14.66
14.11
14.16
192,086
-0.46(-3.15%)
May 16, 2008
14.91
15.07
14.52
14.62
217,679
-0.30(-2.01%)
May 15, 2008
14.67
15.06
14.61
14.92
447,553
+0.23(+1.57%)
May 14, 2008
14.59
15.00
14.59
14.69
146,938
+0.09(+0.62%)
May 13, 2008
14.28
14.75
14.28
14.60
132,121
+0.33(+2.31%)
May 12, 2008
14.28
14.76
13.75
14.27
295,415
+0.06(+0.42%)
May 09, 2008
14.07
14.24
13.95
14.21
167,378
-0.14(-0.98%)
May 08, 2008
14.53
14.53
13.95
14.35
131,933
-0.15(-1.03%)
May 07, 2008
14.41
15.00
14.40
14.50
149,035
+0.13(+0.90%)
May 06, 2008
14.43
14.60
14.15
14.37
80,921
-0.18(-1.24%)
May 05, 2008
14.74
14.76
14.41
14.55
500,930
-0.30(-2.02%)
May 02, 2008
15.04
15.31
14.72
14.85
421,266
-0.11(-0.74%)
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
.