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
Trueblue Inc
(NY:
TBI
)
10.34
-0.21 (-1.99%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Apr 30, 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 30, 2009
8.720
8.940
8.370
8.500
0
-0.22(-2.52%)
Jan 29, 2009
9.300
9.500
8.670
8.720
305,049
-0.91(-9.45%)
Jan 28, 2009
9.220
9.730
9.220
9.630
312,264
+0.55(+6.06%)
Jan 27, 2009
8.730
9.290
8.730
9.080
278,494
+0.19(+2.14%)
Jan 26, 2009
8.470
9.030
8.470
8.890
283,072
+0.41(+4.83%)
Jan 23, 2009
8.430
8.800
8.330
8.480
407,539
-0.06(-0.70%)
Jan 22, 2009
8.880
8.910
8.330
8.540
291,198
-0.37(-4.15%)
Jan 21, 2009
8.510
8.960
8.220
8.910
248,265
+0.55(+6.58%)
Jan 20, 2009
8.890
8.990
8.340
8.360
396,716
-0.67(-7.42%)
Jan 16, 2009
9.310
9.310
8.600
9.030
272,598
-0.14(-1.53%)
Jan 15, 2009
8.550
9.260
8.360
9.170
403,219
+0.60(+7.00%)
Jan 14, 2009
9.010
9.010
8.030
8.570
543,191
-0.41(-4.57%)
Jan 13, 2009
8.790
9.180
8.790
8.980
217,184
+0.16(+1.81%)
Jan 12, 2009
8.910
9.170
8.700
8.820
274,590
-0.13(-1.45%)
Jan 09, 2009
9.770
9.810
8.910
8.950
253,556
-0.82(-8.39%)
Jan 08, 2009
9.570
10.15
9.410
9.770
252,516
+0.04(+0.41%)
Jan 07, 2009
9.940
10.00
9.400
9.730
185,567
-0.51(-4.98%)
Jan 06, 2009
9.860
10.47
9.830
10.24
193,445
+0.45(+4.60%)
Jan 05, 2009
9.890
10.03
9.560
9.790
248,891
-0.09(-0.91%)
Jan 02, 2009
9.580
10.00
9.490
9.880
0
+0.31(+3.24%)
Jan 01, 2009
8.950
9.810
8.950
9.570
0
+0.00(+0.00%)
Dec 31, 2008
8.950
9.810
8.950
9.570
321,019
+0.49(+5.40%)
Dec 30, 2008
8.820
9.080
8.500
9.080
265,934
+0.36(+4.13%)
Dec 29, 2008
9.120
9.120
8.460
8.720
186,811
-0.43(-4.70%)
Dec 26, 2008
8.890
9.230
8.890
9.150
139,817
+0.28(+3.16%)
Dec 24, 2008
8.780
8.920
8.610
8.870
65,616
+0.10(+1.14%)
Dec 23, 2008
8.970
9.310
8.600
8.770
225,381
-0.10(-1.13%)
Dec 22, 2008
9.550
9.560
8.420
8.870
215,034
-0.59(-6.24%)
Dec 19, 2008
9.470
9.940
9.290
9.460
519,978
+0.16(+1.72%)
Dec 18, 2008
9.420
9.860
8.970
9.300
707,545
-0.13(-1.38%)
Dec 17, 2008
8.950
9.490
8.790
9.430
310,294
+0.33(+3.63%)
Dec 16, 2008
8.140
9.160
7.990
9.100
525,879
+1.09(+13.61%)
Dec 15, 2008
8.440
8.440
7.840
8.010
508,665
-0.35(-4.19%)
Dec 12, 2008
7.480
8.370
7.220
8.360
320,661
+0.68(+8.85%)
Dec 11, 2008
8.640
8.670
7.630
7.680
334,353
-1.08(-12.33%)
Dec 10, 2008
8.510
8.810
8.390
8.760
252,116
+0.33(+3.91%)
Dec 09, 2008
8.070
8.840
7.960
8.430
500,604
+0.30(+3.69%)
Dec 08, 2008
8.210
8.535
8.070
8.130
424,433
-0.02(-0.25%)
Dec 05, 2008
7.500
8.230
7.430
8.150
431,439
+0.56(+7.38%)
Dec 04, 2008
7.370
7.860
7.370
7.590
392,101
+0.09(+1.20%)
Dec 03, 2008
7.120
7.580
6.950
7.500
396,087
+0.40(+5.63%)
Dec 02, 2008
6.490
7.100
6.490
7.100
512,056
+0.54(+8.23%)
Dec 01, 2008
7.170
7.280
6.540
6.560
452,773
-0.85(-11.47%)
Nov 28, 2008
7.620
7.800
7.380
7.410
424,647
-0.38(-4.88%)
Nov 26, 2008
7.040
7.830
6.910
7.790
211,898
+0.55(+7.60%)
Nov 25, 2008
7.450
7.450
6.820
7.240
393,458
+0.26(+3.72%)
Nov 24, 2008
6.580
7.010
6.330
6.980
597,369
+0.49(+7.55%)
Nov 21, 2008
6.330
6.490
5.570
6.490
534,332
+0.43(+7.10%)
Nov 20, 2008
6.510
6.830
6.030
6.060
379,964
-0.59(-8.87%)
Nov 19, 2008
7.010
7.160
6.610
6.650
498,372
-0.38(-5.41%)
Nov 18, 2008
7.040
7.370
6.750
7.030
435,020
+0.03(+0.43%)
Nov 17, 2008
6.470
7.060
6.370
7.000
736,063
+0.48(+7.36%)
Nov 14, 2008
7.040
7.180
6.520
6.520
421,270
-0.67(-9.32%)
Nov 13, 2008
6.490
7.200
6.060
7.190
480,841
+0.59(+8.94%)
Nov 12, 2008
6.960
7.080
6.580
6.600
465,564
-0.52(-7.30%)
Nov 11, 2008
7.210
7.310
6.950
7.120
432,102
-0.14(-1.93%)
Nov 10, 2008
7.810
7.810
7.120
7.260
337,071
-0.34(-4.47%)
Nov 07, 2008
7.820
7.940
7.460
7.600
340,303
-0.18(-2.31%)
Nov 06, 2008
7.870
8.070
7.720
7.780
318,435
-0.14(-1.77%)
Nov 05, 2008
8.280
8.400
7.880
7.920
316,246
-0.50(-5.94%)
Nov 04, 2008
8.320
8.520
8.130
8.420
377,844
+0.24(+2.93%)
Nov 03, 2008
8.300
8.590
8.090
8.180
562,872
-0.15(-1.80%)
Oct 31, 2008
8.010
8.550
7.870
8.330
600,847
+0.24(+2.97%)
Oct 30, 2008
7.940
8.200
7.730
8.090
283,745
+0.24(+3.06%)
Oct 29, 2008
7.600
8.120
7.380
7.850
546,522
+0.31(+4.11%)
Oct 28, 2008
7.150
7.550
6.720
7.540
470,621
+0.49(+6.95%)
Oct 27, 2008
7.300
7.490
7.050
7.050
335,638
-0.44(-5.87%)
Oct 24, 2008
7.590
7.690
6.970
7.490
645,266
-0.45(-5.67%)
Oct 23, 2008
8.490
8.590
7.740
7.940
509,926
-0.63(-7.35%)
Oct 22, 2008
8.760
8.990
8.360
8.570
416,399
-0.40(-4.46%)
Oct 21, 2008
9.130
9.210
8.830
8.970
561,499
-0.31(-3.34%)
Oct 20, 2008
9.660
9.890
8.920
9.280
667,525
-0.20(-2.11%)
Oct 17, 2008
9.170
10.03
8.820
9.480
1,070,592
+0.14(+1.50%)
Oct 16, 2008
8.980
9.530
8.460
9.340
1,296,226
-0.07(-0.74%)
Oct 15, 2008
10.46
10.46
9.410
9.410
684,849
-0.89(-8.64%)
Oct 14, 2008
13.22
13.22
10.22
10.30
772,695
-1.13(-9.89%)
Oct 13, 2008
12.16
12.27
10.85
11.43
771,017
-0.01(-0.09%)
Oct 10, 2008
9.400
12.23
9.240
11.44
880,173
+0.45(+4.09%)
Oct 09, 2008
12.41
12.97
10.99
10.99
530,254
-1.39(-11.23%)
Oct 08, 2008
12.32
13.00
12.26
12.38
1,148,419
-0.43(-3.36%)
Oct 07, 2008
13.52
13.91
12.73
12.81
512,478
-0.49(-3.68%)
Oct 06, 2008
12.56
13.62
12.20
13.30
832,065
-1.03(-7.19%)
Oct 03, 2008
15.06
15.31
14.30
14.33
295,066
-0.34(-2.32%)
Oct 02, 2008
15.97
15.97
14.65
14.67
216,913
-1.22(-7.68%)
Oct 01, 2008
16.16
16.23
15.68
15.89
209,609
-0.27(-1.67%)
Sep 30, 2008
15.57
16.20
15.16
16.16
352,819
+0.90(+5.90%)
Sep 29, 2008
16.08
16.08
14.93
15.26
405,337
-0.88(-5.45%)
Sep 26, 2008
15.76
16.35
15.38
16.14
0
+0.26(+1.64%)
Sep 25, 2008
15.66
16.20
15.66
15.88
200,216
+0.13(+0.83%)
Sep 24, 2008
16.30
16.30
15.72
15.75
163,946
-0.35(-2.17%)
Sep 23, 2008
16.48
16.48
16.00
16.10
288,044
-0.08(-0.49%)
Sep 22, 2008
16.23
16.76
16.07
16.18
615,703
-0.27(-1.64%)
Sep 19, 2008
17.00
17.25
16.06
16.45
0
+0.40(+2.49%)
Sep 18, 2008
14.81
17.00
14.81
16.05
769,919
+0.82(+5.38%)
Sep 17, 2008
15.65
15.89
15.11
15.23
322,379
-0.91(-5.64%)
Sep 16, 2008
15.34
16.14
15.05
16.14
350,249
+0.74(+4.81%)
Sep 15, 2008
15.79
16.03
15.26
15.40
376,648
-0.84(-5.17%)
Sep 12, 2008
16.02
16.27
15.96
16.24
387,509
+0.19(+1.18%)
Sep 11, 2008
15.90
16.19
15.70
16.05
514,905
-0.20(-1.23%)
Sep 10, 2008
16.35
16.45
15.88
16.25
718,297
+0.12(+0.74%)
Sep 09, 2008
16.37
16.90
16.01
16.13
531,014
-0.20(-1.22%)
Sep 08, 2008
16.73
17.22
16.11
16.33
659,718
-0.34(-2.04%)
Sep 05, 2008
16.59
16.86
16.34
16.67
0
+0.02(+0.12%)
Sep 04, 2008
16.81
17.29
16.53
16.65
286,956
-0.60(-3.48%)
Sep 03, 2008
17.00
17.35
16.80
17.25
689,456
+0.19(+1.11%)
Sep 02, 2008
16.79
17.50
16.79
17.06
368,304
+0.47(+2.83%)
Aug 29, 2008
16.77
16.92
16.45
16.59
304,793
-0.05(-0.30%)
Aug 28, 2008
15.99
16.88
15.99
16.64
266,371
+0.50(+3.10%)
Aug 27, 2008
16.23
16.24
15.83
16.14
175,807
+0.14(+0.88%)
Aug 26, 2008
15.93
16.12
15.69
16.00
183,131
+0.10(+0.63%)
Aug 25, 2008
16.12
16.16
15.64
15.90
203,933
-0.31(-1.91%)
Aug 22, 2008
15.88
16.25
15.75
16.21
168,951
+0.44(+2.79%)
Aug 21, 2008
16.15
16.15
15.62
15.77
171,365
-0.28(-1.74%)
Aug 20, 2008
16.03
16.30
15.72
16.05
184,622
+0.05(+0.31%)
Aug 19, 2008
16.46
16.64
15.86
16.00
191,771
-0.45(-2.74%)
Aug 18, 2008
17.00
17.00
16.21
16.45
301,569
-0.47(-2.78%)
Aug 15, 2008
17.50
17.50
16.71
16.92
0
-0.15(-0.88%)
Aug 14, 2008
16.79
17.21
16.75
17.07
253,709
+0.17(+1.01%)
Aug 13, 2008
16.68
17.00
16.49
16.90
195,861
+0.16(+0.96%)
Aug 12, 2008
17.32
17.49
16.70
16.74
279,183
-0.74(-4.23%)
Aug 11, 2008
16.60
17.50
16.45
17.48
402,864
+0.82(+4.92%)
Aug 08, 2008
15.84
16.84
15.70
16.66
319,449
+0.87(+5.51%)
Aug 07, 2008
15.74
16.12
15.62
15.79
215,038
-0.20(-1.25%)
Aug 06, 2008
15.57
16.09
15.46
15.99
341,187
+0.34(+2.17%)
Aug 05, 2008
15.39
15.82
15.24
15.65
322,357
+0.66(+4.40%)
Aug 04, 2008
15.18
15.50
14.54
14.99
185,512
-0.32(-2.09%)
Aug 01, 2008
15.11
15.44
14.83
15.31
141,666
+0.21(+1.39%)
Jul 31, 2008
14.86
15.37
14.79
15.10
214,648
+0.00(+0.00%)
Jul 30, 2008
15.06
15.32
14.85
15.10
317,635
-0.08(-0.53%)
Jul 29, 2008
15.18
15.44
14.50
15.18
457,983
+0.61(+4.19%)
Jul 28, 2008
14.52
14.73
14.46
14.57
202,783
+0.01(+0.07%)
Jul 25, 2008
14.74
14.96
14.48
14.56
213,013
-0.03(-0.21%)
Jul 24, 2008
14.83
14.90
14.48
14.59
216,389
-0.18(-1.22%)
Jul 23, 2008
14.59
14.95
14.42
14.77
333,531
+0.12(+0.82%)
Jul 22, 2008
14.40
14.83
14.39
14.65
419,669
+0.15(+1.03%)
Jul 21, 2008
14.43
14.65
14.39
14.50
342,387
+0.01(+0.07%)
Jul 18, 2008
14.86
14.94
14.30
14.49
573,433
-0.29(-1.96%)
Jul 17, 2008
14.43
15.07
14.19
14.78
933,083
+1.46(+10.96%)
Jul 16, 2008
13.06
13.61
12.80
13.32
348,301
+0.42(+3.26%)
Jul 15, 2008
12.76
13.22
12.69
12.90
406,718
+0.10(+0.78%)
Jul 14, 2008
13.38
13.54
12.65
12.80
384,851
-0.49(-3.69%)
Jul 11, 2008
13.01
13.31
12.79
13.29
344,235
+0.12(+0.91%)
Jul 10, 2008
12.83
13.58
12.83
13.17
168,067
+0.11(+0.84%)
Jul 09, 2008
13.45
13.69
12.95
13.06
191,836
-0.36(-2.68%)
Jul 08, 2008
12.72
13.42
12.72
13.42
423,034
+0.62(+4.84%)
Jul 07, 2008
12.98
13.08
12.55
12.80
372,149
-0.05(-0.39%)
Jul 04, 2008
12.54
13.00
12.39
12.85
176,684
+0.00(+0.00%)
Jul 03, 2008
12.54
13.00
12.39
12.85
176,684
+0.31(+2.47%)
Jul 02, 2008
13.21
13.21
12.44
12.54
439,339
-0.55(-4.20%)
Jul 01, 2008
12.99
13.35
12.63
13.09
323,236
-0.12(-0.91%)
Jun 30, 2008
13.11
13.89
13.10
13.21
222,860
-0.26(-1.93%)
Jun 27, 2008
13.49
13.76
13.19
13.47
813,566
-0.02(-0.15%)
Jun 26, 2008
14.12
14.12
13.43
13.49
209,981
-0.63(-4.46%)
Jun 25, 2008
13.34
14.44
13.25
14.12
292,968
+0.94(+7.13%)
Jun 24, 2008
13.48
13.85
13.16
13.18
186,884
-0.43(-3.16%)
Jun 23, 2008
13.78
13.89
13.48
13.61
118,095
-0.10(-0.73%)
Jun 20, 2008
13.10
14.05
13.10
13.71
448,287
-0.28(-2.00%)
Jun 19, 2008
13.48
13.99
13.22
13.99
188,367
+0.69(+5.19%)
Jun 18, 2008
13.35
13.60
13.10
13.30
156,376
-0.14(-1.04%)
Jun 17, 2008
13.70
13.83
13.42
13.44
106,510
-0.37(-2.68%)
Jun 16, 2008
13.50
13.96
13.44
13.81
200,139
+0.29(+2.14%)
Jun 13, 2008
13.18
13.61
13.06
13.52
335,475
+0.51(+3.92%)
Jun 12, 2008
13.10
13.39
12.95
13.01
290,187
+0.13(+1.01%)
Jun 11, 2008
13.54
13.54
12.85
12.88
259,905
-0.65(-4.80%)
Jun 10, 2008
13.28
13.61
13.09
13.53
205,560
+0.29(+2.19%)
Jun 09, 2008
13.42
13.49
13.00
13.24
244,430
-0.20(-1.49%)
Jun 06, 2008
14.44
14.44
13.44
13.44
201,332
-1.12(-7.69%)
Jun 05, 2008
14.19
14.56
14.02
14.56
128,572
+0.38(+2.68%)
Jun 04, 2008
13.74
14.45
13.74
14.18
127,368
+0.35(+2.53%)
Jun 03, 2008
14.29
14.37
13.68
13.83
229,781
-0.36(-2.54%)
Jun 02, 2008
14.65
14.65
13.92
14.19
269,803
-0.37(-2.54%)
May 30, 2008
14.45
14.56
14.00
14.56
335,669
+0.24(+1.68%)
May 29, 2008
13.90
14.54
13.82
14.32
185,593
+0.40(+2.87%)
May 28, 2008
13.77
13.98
13.74
13.92
149,877
+0.13(+0.94%)
May 27, 2008
13.37
13.89
13.37
13.79
198,288
+0.41(+3.06%)
May 26, 2008
12.89
13.53
12.86
13.38
0
+0.00(+0.00%)
May 23, 2008
12.89
13.53
12.86
13.38
635,494
+0.38(+2.92%)
May 22, 2008
13.09
13.38
12.89
13.00
438,087
-0.55(-4.06%)
May 21, 2008
13.78
14.00
13.47
13.55
220,742
-0.17(-1.24%)
May 20, 2008
13.63
13.82
13.47
13.72
215,533
+0.00(+0.00%)
May 19, 2008
13.83
13.97
13.44
13.72
238,249
-0.09(-0.65%)
May 16, 2008
13.95
13.95
13.23
13.81
277,806
-0.07(-0.50%)
May 15, 2008
13.71
13.91
13.58
13.88
152,977
+0.07(+0.51%)
May 14, 2008
13.50
14.00
13.45
13.81
344,259
+0.33(+2.45%)
May 13, 2008
13.28
13.48
13.20
13.48
238,163
+0.08(+0.60%)
May 12, 2008
12.73
13.48
12.68
13.40
255,292
+0.74(+5.85%)
May 09, 2008
12.68
12.84
12.60
12.66
93,877
-0.14(-1.09%)
May 08, 2008
12.76
13.00
12.55
12.80
283,335
-0.03(-0.23%)
May 07, 2008
12.86
13.15
12.74
12.83
245,385
+0.04(+0.31%)
May 06, 2008
12.50
12.96
12.50
12.79
457,276
+0.25(+1.99%)
May 05, 2008
12.61
12.67
12.54
12.54
352,071
-0.17(-1.34%)
May 02, 2008
12.75
12.83
12.53
12.71
558,428
+0.01(+0.08%)
May 01, 2008
12.70
12.78
12.50
12.70
711,424
-0.03(-0.24%)
Apr 30, 2008
13.01
13.14
12.65
12.73
311,000
-0.21(-1.62%)
Apr 29, 2008
12.70
13.00
12.58
12.94
432,131
+0.20(+1.57%)
Apr 28, 2008
12.73
12.85
12.55
12.74
300,618
-0.11(-0.86%)
Apr 25, 2008
13.00
13.00
12.55
12.85
310,233
-0.06(-0.46%)
Apr 24, 2008
12.62
13.04
12.48
12.91
378,128
+0.24(+1.89%)
Apr 23, 2008
12.96
12.96
12.50
12.67
309,048
-0.11(-0.86%)
Apr 22, 2008
12.78
12.97
12.41
12.78
1,144,164
-0.15(-1.16%)
Apr 21, 2008
12.76
12.93
12.50
12.93
575,350
+0.20(+1.57%)
Apr 18, 2008
12.80
12.97
12.30
12.73
598,618
-0.27(-2.08%)
Apr 17, 2008
12.55
13.02
12.00
13.00
774,351
-0.55(-4.06%)
Apr 16, 2008
13.17
13.57
12.92
13.55
186,486
+0.63(+4.88%)
Apr 15, 2008
12.67
13.08
12.52
12.92
180,882
+0.47(+3.78%)
Apr 14, 2008
12.38
12.72
12.34
12.45
170,074
-0.01(-0.08%)
Apr 11, 2008
12.36
12.61
12.31
12.46
456,922
-0.14(-1.11%)
Apr 10, 2008
12.78
13.15
12.57
12.60
447,462
-0.05(-0.40%)
Apr 09, 2008
13.48
13.68
12.64
12.65
281,400
-0.77(-5.74%)
Apr 08, 2008
13.38
13.57
13.31
13.42
188,200
-0.13(-0.96%)
Apr 07, 2008
13.42
13.62
13.35
13.55
180,492
+0.24(+1.80%)
Apr 04, 2008
13.54
13.67
13.28
13.31
200,329
-0.26(-1.92%)
Apr 03, 2008
13.50
13.67
13.17
13.57
608,200
-0.11(-0.80%)
Apr 02, 2008
13.53
13.93
13.29
13.68
307,634
+0.06(+0.44%)
Apr 01, 2008
13.79
13.79
13.19
13.62
306,789
+0.18(+1.34%)
Mar 31, 2008
13.78
13.80
13.44
13.44
309,274
-0.23(-1.68%)
Mar 28, 2008
14.00
14.11
13.67
13.67
187,500
-0.28(-2.01%)
Mar 27, 2008
14.39
14.51
13.93
13.95
141,231
-0.26(-1.83%)
Mar 26, 2008
14.58
14.61
14.18
14.21
250,493
-0.27(-1.86%)
Mar 25, 2008
14.30
14.50
14.10
14.48
178,560
+0.24(+1.69%)
Mar 24, 2008
13.77
14.73
13.76
14.24
265,923
+0.53(+3.87%)
Mar 21, 2008
13.83
13.92
13.00
13.71
726,900
+0.00(+0.00%)
Mar 20, 2008
13.83
13.92
13.00
13.71
728,200
+0.28(+2.08%)
Mar 19, 2008
13.71
13.86
13.42
13.43
294,912
-0.02(-0.15%)
Mar 18, 2008
12.90
13.65
12.90
13.45
233,695
+0.85(+6.75%)
Mar 17, 2008
12.20
12.87
12.20
12.60
148,780
-0.22(-1.72%)
Mar 14, 2008
13.31
13.40
12.60
12.82
170,800
-0.39(-2.95%)
Mar 13, 2008
12.25
13.31
12.25
13.21
239,700
+0.79(+6.36%)
Mar 12, 2008
12.66
13.05
12.42
12.42
341,000
-0.41(-3.20%)
Mar 11, 2008
11.90
12.96
11.78
12.83
325,702
+1.20(+10.32%)
Mar 10, 2008
11.90
11.95
11.60
11.63
236,200
-0.25(-2.10%)
Mar 07, 2008
11.90
12.11
11.80
11.88
209,592
-0.17(-1.41%)
Mar 06, 2008
12.63
12.73
12.00
12.05
312,172
-0.68(-5.34%)
Mar 05, 2008
12.77
13.24
12.52
12.73
219,499
-0.14(-1.09%)
Mar 04, 2008
12.94
13.16
12.48
12.87
440,860
-0.18(-1.38%)
Mar 03, 2008
12.32
13.86
12.32
13.05
522,705
+0.56(+4.48%)
Feb 29, 2008
12.55
12.97
12.05
12.49
354,921
-0.16(-1.26%)
Feb 28, 2008
12.87
13.07
12.57
12.65
206,700
-0.46(-3.51%)
Feb 27, 2008
12.71
13.29
12.59
13.11
178,300
+0.25(+1.94%)
Feb 26, 2008
12.62
13.16
12.51
12.86
374,950
+0.13(+1.02%)
Feb 25, 2008
12.81
13.02
12.49
12.73
183,760
+0.09(+0.71%)
Feb 22, 2008
12.58
12.74
12.29
12.64
201,900
+0.05(+0.40%)
Feb 21, 2008
12.79
13.09
12.49
12.59
374,400
-0.08(-0.63%)
Feb 20, 2008
12.38
12.74
12.21
12.67
167,800
+0.22(+1.77%)
Feb 19, 2008
13.99
12.84
12.21
12.45
259,400
+0.30(+2.47%)
Feb 18, 2008
12.25
12.31
11.93
12.15
0
+0.00(+0.00%)
Feb 15, 2008
12.25
12.31
11.93
12.15
222,694
-0.21(-1.70%)
Feb 14, 2008
12.75
13.00
12.21
12.36
226,100
-0.21(-1.67%)
Feb 13, 2008
12.35
12.60
12.11
12.57
270,700
+0.49(+4.06%)
Feb 12, 2008
12.05
12.25
11.96
12.08
191,800
+0.07(+0.58%)
Feb 11, 2008
12.04
12.15
11.76
12.01
310,200
-0.05(-0.41%)
Feb 08, 2008
12.06
12.47
11.76
12.06
320,300
+0.00(+0.00%)
Feb 07, 2008
12.30
12.40
11.92
12.06
485,365
-0.17(-1.39%)
Feb 06, 2008
13.42
13.57
12.20
12.23
580,800
-1.20(-8.94%)
Feb 05, 2008
13.73
13.97
13.43
13.43
247,600
-0.65(-4.62%)
Feb 04, 2008
14.84
14.91
13.78
14.08
355,771
-0.77(-5.19%)
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
.