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
Crocs Inc
(NQ:
CROX
)
124.28
-2.42 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2008
17.25
17.64
16.62
17.47
4,741,414
+0.29(+1.69%)
Mar 28, 2008
17.24
18.60
17.10
17.18
3,358,010
-1.19(-6.48%)
Mar 27, 2008
19.13
19.26
18.21
18.37
2,991,752
-0.51(-2.70%)
Mar 26, 2008
18.50
19.10
18.20
18.88
2,844,158
+0.08(+0.43%)
Mar 25, 2008
19.09
19.50
18.58
18.80
3,042,710
-0.05(-0.27%)
Mar 24, 2008
18.12
19.39
18.08
18.85
4,427,931
+1.16(+6.56%)
Mar 21, 2008
16.99
17.97
16.44
17.69
6,735,391
+0.00(+0.00%)
Mar 20, 2008
16.99
17.97
16.44
17.69
6,729,056
+1.25(+7.60%)
Mar 19, 2008
18.15
18.29
16.14
16.44
7,833,007
-1.39(-7.80%)
Mar 18, 2008
18.30
18.54
17.30
17.83
6,846,203
+0.18(+1.02%)
Mar 17, 2008
18.70
20.35
17.02
17.65
8,226,013
-2.53(-12.54%)
Mar 14, 2008
21.04
21.34
19.90
20.18
3,647,882
-0.70(-3.35%)
Mar 13, 2008
20.25
21.07
19.76
20.88
6,045,350
+0.29(+1.41%)
Mar 12, 2008
20.75
22.24
20.55
20.59
7,732,099
-0.19(-0.92%)
Mar 11, 2008
19.40
20.88
18.90
20.78
9,276,443
+2.70(+14.94%)
Mar 10, 2008
19.70
19.89
18.02
18.08
4,059,647
-1.50(-7.66%)
Mar 07, 2008
19.21
20.25
19.02
19.58
5,663,683
-0.27(-1.36%)
Mar 06, 2008
20.45
20.67
18.66
19.85
16,132,876
-0.61(-2.98%)
Mar 05, 2008
22.52
22.95
20.35
20.46
9,500,631
-1.83(-8.21%)
Mar 04, 2008
22.99
23.01
21.91
22.29
6,047,293
-0.71(-3.09%)
Mar 03, 2008
24.21
24.29
22.75
23.00
6,136,801
-1.32(-5.43%)
Feb 29, 2008
25.08
25.43
24.03
24.32
5,281,594
-0.81(-3.22%)
Feb 28, 2008
24.70
25.53
24.64
25.13
4,855,972
+0.38(+1.54%)
Feb 27, 2008
24.42
25.07
24.05
24.75
6,170,096
+0.22(+0.90%)
Feb 26, 2008
24.78
25.70
24.45
24.53
6,501,748
-0.51(-2.04%)
Feb 25, 2008
25.37
25.47
24.41
25.04
6,934,155
-0.39(-1.53%)
Feb 22, 2008
26.49
26.49
24.81
25.43
8,830,513
-0.69(-2.64%)
Feb 21, 2008
27.74
27.74
25.91
26.12
11,784,185
-1.32(-4.81%)
Feb 20, 2008
28.00
28.60
26.35
27.44
25,197,172
-4.64(-14.46%)
Feb 19, 2008
34.61
34.75
31.68
32.08
17,913,572
-1.35(-4.04%)
Feb 18, 2008
32.82
33.53
31.79
33.43
4,246,277
+0.00(+0.00%)
Feb 15, 2008
32.82
33.53
31.79
33.43
4,243,829
+0.43(+1.30%)
Feb 14, 2008
34.31
34.52
32.87
33.00
4,986,965
-0.58(-1.73%)
Feb 13, 2008
32.44
33.66
31.68
33.58
4,086,257
+1.61(+5.04%)
Feb 12, 2008
32.48
32.90
31.48
31.97
2,745,713
-0.03(-0.09%)
Feb 11, 2008
32.10
32.72
31.33
32.00
3,374,159
+0.01(+0.03%)
Feb 08, 2008
32.46
33.17
31.73
31.99
3,365,891
+0.00(+0.00%)
Feb 07, 2008
31.42
32.76
31.40
31.99
4,693,102
+0.16(+0.50%)
Feb 06, 2008
33.10
33.65
31.63
31.83
4,009,266
-1.10(-3.34%)
Feb 05, 2008
34.51
34.80
32.76
32.93
4,065,024
-2.84(-7.94%)
Feb 04, 2008
37.27
37.76
35.31
35.77
4,947,151
-0.97(-2.64%)
Feb 01, 2008
35.50
37.39
35.34
36.74
6,513,804
+1.95(+5.61%)
Jan 31, 2008
32.50
35.25
31.55
34.79
7,682,001
+2.23(+6.85%)
Jan 30, 2008
30.94
33.50
30.94
32.56
8,072,074
+1.95(+6.37%)
Jan 29, 2008
30.19
30.89
29.78
30.61
2,953,142
+0.91(+3.06%)
Jan 28, 2008
28.63
29.78
28.07
29.70
1,813,336
+0.47(+1.61%)
Jan 25, 2008
31.00
31.14
28.89
29.23
3,002,690
-0.97(-3.21%)
Jan 24, 2008
29.42
30.77
29.14
30.20
5,338,480
+0.85(+2.90%)
Jan 23, 2008
28.82
30.20
27.08
29.35
6,699,400
-0.92(-3.04%)
Jan 22, 2008
25.44
30.50
25.28
30.27
5,942,119
+0.38(+1.27%)
Jan 21, 2008
30.13
30.95
28.81
29.89
7,119,723
+0.00(+0.00%)
Jan 18, 2008
30.13
30.95
28.81
29.89
7,118,623
+0.06(+0.20%)
Jan 17, 2008
29.80
31.07
29.23
29.83
9,549,597
+0.57(+1.95%)
Jan 16, 2008
26.86
29.50
26.32
29.26
10,578,663
+1.66(+6.01%)
Jan 15, 2008
28.68
29.05
27.24
27.60
4,688,316
-1.92(-6.50%)
Jan 14, 2008
29.65
29.76
28.32
29.52
4,620,937
+0.58(+2.00%)
Jan 11, 2008
29.34
29.70
28.15
28.94
5,465,237
-0.76(-2.56%)
Jan 10, 2008
27.51
30.34
27.03
29.70
7,483,904
+1.47(+5.21%)
Jan 09, 2008
30.00
30.35
26.34
28.23
11,608,239
-1.82(-6.06%)
Jan 08, 2008
27.00
31.15
26.63
30.05
16,850,912
+1.91(+6.79%)
Jan 07, 2008
32.76
32.96
27.03
28.14
17,116,496
-4.61(-14.08%)
Jan 04, 2008
36.51
36.79
32.34
32.75
9,206,352
-5.00(-13.25%)
Jan 03, 2008
38.00
39.29
36.98
37.75
4,840,065
-0.15(-0.40%)
Jan 02, 2008
38.00
38.45
37.31
37.90
4,857,146
+1.09(+2.96%)
Jan 01, 2008
37.54
37.60
36.00
36.81
4,690,149
+0.00(+0.00%)
Dec 31, 2007
37.54
37.60
36.00
36.81
4,690,149
-1.14(-3.00%)
Dec 28, 2007
38.98
39.30
37.87
37.95
2,540,193
-0.71(-1.84%)
Dec 27, 2007
40.11
40.35
38.47
38.66
2,202,383
-1.73(-4.28%)
Dec 26, 2007
39.57
40.46
38.90
40.39
2,469,473
+0.42(+1.04%)
Dec 24, 2007
40.59
41.00
39.63
39.97
1,648,172
-0.98(-2.39%)
Dec 21, 2007
42.14
42.45
40.15
40.95
3,190,948
-0.84(-2.01%)
Dec 20, 2007
41.38
41.98
40.66
41.79
1,853,887
+0.65(+1.58%)
Dec 19, 2007
40.60
41.60
39.95
41.14
3,204,371
+0.48(+1.18%)
Dec 18, 2007
40.66
40.70
38.32
40.66
3,097,341
+0.88(+2.21%)
Dec 17, 2007
40.88
42.23
39.45
39.78
3,563,215
-1.72(-4.14%)
Dec 14, 2007
40.03
41.96
40.03
41.50
2,954,492
+0.40(+0.97%)
Dec 13, 2007
41.25
41.63
40.25
41.10
3,597,948
-1.10(-2.61%)
Dec 12, 2007
44.57
44.75
40.85
42.20
4,500,346
-1.03(-2.38%)
Dec 11, 2007
45.56
45.97
42.61
43.23
4,457,140
-2.38(-5.22%)
Dec 10, 2007
45.96
46.80
45.00
45.61
2,913,087
-0.13(-0.28%)
Dec 07, 2007
45.50
46.49
44.60
45.74
4,537,250
+0.53(+1.17%)
Dec 06, 2007
43.06
45.60
42.32
45.21
6,312,124
+2.39(+5.58%)
Dec 05, 2007
42.25
43.25
42.04
42.82
5,536,199
+1.54(+3.73%)
Dec 04, 2007
41.11
43.75
40.90
41.28
6,355,581
-0.23(-0.55%)
Dec 03, 2007
39.05
42.00
38.75
41.51
5,089,046
+2.48(+6.35%)
Nov 30, 2007
40.05
40.36
38.79
39.03
4,686,942
-0.05(-0.13%)
Nov 29, 2007
39.67
40.92
37.97
39.08
4,877,995
-0.59(-1.49%)
Nov 28, 2007
37.41
40.09
37.35
39.67
5,409,841
+2.80(+7.59%)
Nov 27, 2007
38.40
39.10
36.55
36.87
4,000,568
-1.34(-3.51%)
Nov 26, 2007
39.85
40.36
37.94
38.21
3,931,659
-1.29(-3.27%)
Nov 23, 2007
39.60
39.86
38.70
39.50
1,847,693
+0.74(+1.91%)
Nov 21, 2007
36.80
39.52
36.05
38.76
4,298,302
+0.07(+0.18%)
Nov 20, 2007
39.49
40.10
37.85
38.69
5,051,357
-0.53(-1.35%)
Nov 19, 2007
42.34
42.51
39.00
39.22
6,254,184
-3.07(-7.26%)
Nov 16, 2007
40.99
42.73
40.62
42.29
8,290,858
+1.78(+4.39%)
Nov 15, 2007
40.20
40.99
39.50
40.51
6,040,008
+0.66(+1.66%)
Nov 14, 2007
40.82
41.89
39.29
39.85
10,846,181
+0.90(+2.31%)
Nov 13, 2007
36.58
39.64
35.72
38.95
12,627,054
+3.56(+10.06%)
Nov 12, 2007
39.95
39.97
34.27
35.39
12,793,178
-3.10(-8.05%)
Nov 09, 2007
35.54
40.09
34.83
38.49
16,128,209
+1.47(+3.97%)
Nov 08, 2007
41.55
42.00
33.75
37.02
28,864,084
-4.45(-10.73%)
Nov 07, 2007
42.32
43.18
40.85
41.47
12,119,460
-0.29(-0.69%)
Nov 06, 2007
42.15
43.80
40.55
41.76
18,059,856
+0.31(+0.75%)
Nov 05, 2007
45.62
46.49
40.04
41.45
33,062,070
-6.07(-12.77%)
Nov 02, 2007
48.56
50.24
43.79
47.52
37,702,800
-0.22(-0.46%)
Nov 01, 2007
53.60
55.86
47.37
47.74
60,248,456
-27.01(-36.13%)
Oct 31, 2007
73.72
75.21
71.00
74.75
17,104,100
+2.66(+3.69%)
Oct 30, 2007
72.13
73.75
70.54
72.09
4,295,358
-0.11(-0.15%)
Oct 29, 2007
70.25
73.50
70.11
72.20
5,403,047
+3.22(+4.67%)
Oct 26, 2007
66.98
69.23
65.47
68.98
4,643,071
+4.47(+6.93%)
Oct 25, 2007
65.30
66.68
63.54
64.51
3,266,750
-0.78(-1.19%)
Oct 24, 2007
67.50
67.50
64.10
65.29
3,067,227
-2.71(-3.99%)
Oct 23, 2007
68.25
68.93
66.75
68.00
3,194,850
+0.67(+1.00%)
Oct 22, 2007
64.65
67.48
60.28
67.33
5,743,400
+1.03(+1.55%)
Oct 19, 2007
69.20
69.81
65.90
66.30
3,852,329
-3.55(-5.08%)
Oct 18, 2007
69.25
70.25
67.89
69.85
3,656,874
+0.16(+0.23%)
Oct 17, 2007
70.60
72.40
69.41
69.69
3,816,560
+0.31(+0.45%)
Oct 16, 2007
69.88
70.18
68.27
69.38
3,166,048
-0.92(-1.31%)
Oct 15, 2007
68.01
71.95
67.95
70.30
7,795,611
+2.59(+3.83%)
Oct 12, 2007
65.65
67.80
65.62
67.71
2,237,697
+1.68(+2.54%)
Oct 11, 2007
67.24
68.19
64.40
66.03
4,864,411
-1.00(-1.49%)
Oct 10, 2007
66.57
68.00
66.36
67.03
2,182,523
-0.03(-0.04%)
Oct 09, 2007
68.50
68.81
66.36
67.06
3,280,136
-1.29(-1.89%)
Oct 08, 2007
67.75
68.78
67.50
68.35
2,511,673
+0.67(+1.00%)
Oct 05, 2007
67.49
68.50
67.27
67.67
2,774,268
+0.81(+1.22%)
Oct 04, 2007
66.80
67.80
66.05
66.86
2,159,541
+0.07(+0.10%)
Oct 03, 2007
66.69
69.30
66.41
66.79
4,786,007
-0.43(-0.64%)
Oct 02, 2007
66.74
67.46
65.88
67.22
3,561,932
+0.58(+0.87%)
Oct 01, 2007
67.31
67.80
66.01
66.64
4,282,876
-0.61(-0.91%)
Sep 28, 2007
65.90
68.12
65.64
67.25
5,371,773
+0.91(+1.37%)
Sep 27, 2007
64.31
66.39
63.28
66.34
5,534,988
+2.07(+3.22%)
Sep 26, 2007
65.11
65.25
63.40
64.27
5,880,340
-0.11(-0.17%)
Sep 25, 2007
63.01
64.95
60.00
64.38
12,464,654
+2.40(+3.87%)
Sep 24, 2007
57.00
62.65
57.00
61.98
11,184,741
+5.12(+9.01%)
Sep 21, 2007
57.17
57.63
56.38
56.86
4,977,910
+0.26(+0.46%)
Sep 20, 2007
55.55
57.07
54.85
56.60
5,258,294
+1.26(+2.28%)
Sep 19, 2007
57.50
58.00
54.85
55.34
7,897,725
-1.76(-3.08%)
Sep 18, 2007
55.73
57.80
54.45
57.10
7,230,079
+0.32(+0.56%)
Sep 17, 2007
57.87
58.27
56.61
56.78
2,646,065
-1.13(-1.95%)
Sep 14, 2007
56.99
58.50
56.60
57.91
3,766,615
+0.32(+0.56%)
Sep 13, 2007
59.22
59.75
57.28
57.59
3,692,154
-0.78(-1.34%)
Sep 12, 2007
57.38
60.50
57.38
58.37
7,681,886
+0.66(+1.14%)
Sep 11, 2007
57.70
58.22
57.21
57.71
3,210,873
+0.11(+0.19%)
Sep 10, 2007
57.60
58.17
56.22
57.60
4,246,990
+0.68(+1.19%)
Sep 07, 2007
56.87
57.40
56.27
56.92
5,720,309
-1.48(-2.53%)
Sep 06, 2007
57.10
58.45
56.16
58.40
5,922,000
+2.47(+4.42%)
Sep 05, 2007
58.55
58.99
54.48
55.93
13,276,005
-3.53(-5.94%)
Sep 04, 2007
58.30
59.97
58.30
59.46
3,132,331
+0.42(+0.71%)
Aug 31, 2007
59.42
59.59
58.00
59.04
2,911,025
+0.86(+1.48%)
Aug 30, 2007
58.24
59.00
57.54
58.18
3,587,287
-0.96(-1.62%)
Aug 29, 2007
58.31
59.46
57.15
59.14
3,977,028
+1.85(+3.23%)
Aug 28, 2007
59.25
59.38
56.59
57.29
5,642,895
-2.69(-4.48%)
Aug 27, 2007
61.43
61.99
59.51
59.98
7,966,674
+0.99(+1.68%)
Aug 24, 2007
56.36
59.13
55.36
58.99
5,476,121
+2.30(+4.06%)
Aug 23, 2007
58.94
58.94
55.93
56.69
4,456,459
-1.44(-2.48%)
Aug 22, 2007
59.58
60.00
56.57
58.13
6,700,960
-0.30(-0.51%)
Aug 21, 2007
56.23
58.50
55.75
58.43
7,647,333
+2.30(+4.10%)
Aug 20, 2007
52.75
56.36
52.25
56.13
9,494,288
+4.91(+9.59%)
Aug 17, 2007
51.13
51.65
49.09
51.22
6,814,191
+3.82(+8.06%)
Aug 16, 2007
46.51
48.00
44.10
47.40
9,601,722
-1.62(-3.30%)
Aug 15, 2007
51.75
52.58
48.60
49.02
4,596,227
-2.94(-5.66%)
Aug 14, 2007
51.61
53.00
50.80
51.96
5,811,778
+0.77(+1.50%)
Aug 13, 2007
53.45
53.50
51.00
51.19
4,876,612
+0.84(+1.67%)
Aug 10, 2007
50.25
52.19
47.01
50.35
8,101,774
-2.41(-4.57%)
Aug 09, 2007
53.52
56.61
52.65
52.76
6,022,234
-3.52(-6.25%)
Aug 08, 2007
58.42
59.00
55.93
56.28
5,318,363
-1.14(-1.99%)
Aug 07, 2007
54.91
57.74
54.00
57.42
5,278,484
+2.29(+4.15%)
Aug 06, 2007
58.71
59.40
52.50
55.13
9,696,329
-3.49(-5.95%)
Aug 03, 2007
58.65
61.35
58.42
58.62
5,256,798
-1.70(-2.82%)
Aug 02, 2007
59.48
60.57
58.80
60.32
5,434,376
+1.74(+2.97%)
Aug 01, 2007
58.25
59.16
56.51
58.58
5,907,428
-0.74(-1.25%)
Jul 31, 2007
58.77
60.83
58.32
59.32
11,794,152
+2.28(+4.00%)
Jul 30, 2007
56.72
57.53
55.86
57.04
7,368,055
+1.62(+2.92%)
Jul 27, 2007
59.21
59.71
54.22
55.42
21,429,396
+4.83(+9.55%)
Jul 26, 2007
49.08
51.81
48.51
50.59
17,159,736
+1.34(+2.72%)
Jul 25, 2007
49.25
49.30
47.85
49.25
6,579,227
+1.40(+2.93%)
Jul 24, 2007
47.60
49.46
47.14
47.85
8,027,297
-0.60(-1.24%)
Jul 23, 2007
45.95
48.45
45.90
48.45
7,293,712
+3.26(+7.21%)
Jul 20, 2007
45.61
45.93
44.00
45.19
4,347,656
-0.71(-1.55%)
Jul 19, 2007
47.01
47.05
45.75
45.90
2,926,182
+0.20(+0.44%)
Jul 18, 2007
45.00
45.75
44.50
45.70
4,076,418
-0.29(-0.63%)
Jul 17, 2007
46.77
47.08
45.76
45.99
3,373,059
-0.60(-1.29%)
Jul 16, 2007
47.10
47.90
46.36
46.59
3,875,158
-0.51(-1.08%)
Jul 13, 2007
47.82
48.18
46.70
47.10
3,434,549
-1.08(-2.24%)
Jul 12, 2007
49.02
49.29
47.35
48.18
4,698,508
-0.40(-0.82%)
Jul 11, 2007
48.41
49.22
47.05
48.58
5,143,274
+0.32(+0.66%)
Jul 10, 2007
48.10
49.70
47.44
48.26
7,793,764
+0.38(+0.79%)
Jul 09, 2007
45.99
48.08
45.55
47.88
9,933,198
+3.39(+7.62%)
Jul 06, 2007
43.50
44.71
43.30
44.49
4,404,877
+1.25(+2.89%)
Jul 05, 2007
41.75
43.43
41.55
43.24
4,778,468
+1.74(+4.19%)
Jul 03, 2007
41.90
42.59
41.18
41.50
2,302,314
-0.34(-0.81%)
Jul 02, 2007
43.15
44.15
41.52
41.84
5,317,752
-1.16(-2.70%)
Jun 29, 2007
42.01
43.70
42.01
43.00
6,182,317
+1.74(+4.22%)
Jun 28, 2007
42.78
43.09
40.41
41.26
10,164,382
-1.78(-4.14%)
Jun 27, 2007
44.70
44.70
40.38
43.04
16,191,961
-2.21(-4.88%)
Jun 26, 2007
46.61
46.82
45.08
45.25
5,135,906
-0.87(-1.89%)
Jun 25, 2007
45.95
46.84
45.26
46.12
6,328,060
-0.79(-1.68%)
Jun 22, 2007
46.56
47.24
46.23
46.91
11,764,031
+0.99(+2.16%)
Jun 21, 2007
46.49
47.10
45.04
45.92
5,959,546
-0.17(-0.37%)
Jun 20, 2007
46.25
47.40
45.69
46.09
7,881,600
+0.70(+1.54%)
Jun 19, 2007
43.89
45.49
43.33
45.39
7,268,100
+1.06(+2.39%)
Jun 18, 2007
45.58
45.74
43.85
44.33
7,318,700
-1.25(-2.74%)
Jun 15, 2007
46.25
46.50
45.00
45.58
6,035,600
+0.14(+0.31%)
Jun 14, 2007
45.35
45.60
44.40
45.44
17,452,000
-0.02(-0.03%)
Jun 13, 2007
46.22
46.36
44.48
45.45
15,553,800
-0.14(-0.30%)
Jun 12, 2007
45.49
46.79
45.19
45.59
18,660,200
+0.11(+0.23%)
Jun 11, 2007
44.35
45.58
43.75
45.48
26,861,600
+2.20(+5.09%)
Jun 08, 2007
43.59
43.59
41.85
43.28
21,318,800
+0.23(+0.53%)
Jun 07, 2007
43.53
44.73
42.91
43.05
31,552,400
+0.45(+1.06%)
Jun 06, 2007
42.33
42.75
41.81
42.60
11,440,800
+0.08(+0.18%)
Jun 05, 2007
41.27
42.75
40.75
42.52
15,474,000
+1.44(+3.50%)
Jun 04, 2007
40.77
41.17
40.01
41.09
7,608,400
+0.56(+1.39%)
Jun 01, 2007
41.20
41.20
40.40
40.52
6,875,200
-0.20(-0.50%)
May 31, 2007
40.82
41.12
40.07
40.73
9,680,400
+0.29(+0.72%)
May 30, 2007
38.50
40.49
38.20
40.44
11,907,600
+1.58(+4.07%)
May 29, 2007
39.03
39.45
38.40
38.85
6,503,600
+0.07(+0.18%)
May 25, 2007
38.10
38.88
37.95
38.78
8,499,600
+1.06(+2.82%)
May 24, 2007
39.05
39.26
37.62
37.72
11,161,600
-1.34(-3.42%)
May 23, 2007
39.51
39.91
38.85
39.05
10,840,800
+0.19(+0.48%)
May 22, 2007
38.62
39.09
38.02
38.87
8,684,000
+0.38(+0.97%)
May 21, 2007
38.73
39.33
38.18
38.49
11,147,600
+0.07(+0.20%)
May 18, 2007
38.41
38.53
37.65
38.42
10,343,600
+0.27(+0.71%)
May 17, 2007
36.29
38.45
36.29
38.15
19,059,600
+1.66(+4.55%)
May 16, 2007
37.41
37.47
36.11
36.49
9,738,000
-0.09(-0.25%)
May 15, 2007
35.70
37.10
35.63
36.58
13,708,400
+1.00(+2.81%)
May 14, 2007
35.66
36.25
35.30
35.58
7,565,600
+0.11(+0.31%)
May 11, 2007
35.75
35.85
35.26
35.47
6,763,600
+0.34(+0.98%)
May 10, 2007
36.05
36.05
35.00
35.12
9,920,400
-0.90(-2.48%)
May 09, 2007
34.41
36.12
34.26
36.02
13,430,400
+1.79(+5.21%)
May 08, 2007
34.02
34.59
33.52
34.23
12,007,200
-0.49(-1.41%)
May 07, 2007
34.76
35.67
34.60
34.73
17,126,000
+0.30(+0.87%)
May 04, 2007
34.65
34.95
32.62
34.42
48,639,600
+5.72(+19.93%)
May 03, 2007
28.80
29.12
28.18
28.70
19,265,600
+0.10(+0.37%)
May 02, 2007
27.50
28.65
27.50
28.60
11,592,000
+1.05(+3.83%)
May 01, 2007
27.77
27.77
26.62
27.55
6,394,400
-0.39(-1.41%)
Apr 30, 2007
27.50
28.47
27.48
27.94
13,160,800
+0.60(+2.18%)
Apr 27, 2007
26.77
27.60
26.39
27.34
7,536,800
+0.50(+1.88%)
Apr 26, 2007
26.73
27.06
26.48
26.84
3,987,600
+0.13(+0.49%)
Apr 25, 2007
26.59
26.93
26.59
26.71
4,418,800
+0.38(+1.42%)
Apr 24, 2007
27.00
27.18
26.25
26.34
5,627,600
-0.59(-2.21%)
Apr 23, 2007
26.88
27.50
26.64
26.93
7,011,200
+0.09(+0.34%)
Apr 20, 2007
26.54
26.97
25.89
26.84
6,986,000
+0.70(+2.68%)
Apr 19, 2007
26.40
26.55
26.05
26.14
4,823,200
-0.56(-2.12%)
Apr 18, 2007
26.62
26.79
26.50
26.70
2,452,000
-0.08(-0.28%)
Apr 17, 2007
27.11
27.27
26.72
26.78
5,215,200
-0.39(-1.44%)
Apr 16, 2007
26.73
27.30
26.68
27.17
6,776,800
+0.70(+2.63%)
Apr 13, 2007
26.74
26.97
26.39
26.48
4,447,200
-0.21(-0.81%)
Apr 12, 2007
26.30
26.85
25.87
26.69
5,759,600
+0.24(+0.91%)
Apr 11, 2007
26.16
26.72
25.93
26.45
10,670,400
+0.60(+2.32%)
Apr 10, 2007
25.72
26.14
25.48
25.85
4,904,400
+0.16(+0.60%)
Apr 09, 2007
26.29
26.34
25.34
25.70
6,732,000
-0.18(-0.71%)
Apr 05, 2007
25.12
26.12
25.10
25.88
12,370,000
+0.89(+3.56%)
Apr 04, 2007
23.73
25.02
23.73
24.99
11,202,400
+1.25(+5.27%)
Apr 03, 2007
23.90
24.00
23.61
23.74
8,532,400
+0.21(+0.89%)
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
.