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
Art S Way MFG Company
(NQ:
ARTW
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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, 2008
10.70
11.05
9.904
10.12
23,969
-0.47(-4.40%)
Apr 29, 2008
11.46
11.46
10.18
10.59
49,498
-0.98(-8.46%)
Apr 28, 2008
11.50
11.76
11.29
11.57
38,476
+0.18(+1.57%)
Apr 25, 2008
11.22
11.48
11.17
11.39
3,719
+0.23(+2.07%)
Apr 24, 2008
10.87
11.40
10.73
11.16
20,753
+0.23(+2.11%)
Apr 23, 2008
11.29
11.32
10.87
10.93
17,308
-0.52(-4.58%)
Apr 22, 2008
11.53
11.67
11.15
11.45
24,489
+0.04(+0.35%)
Apr 21, 2008
11.52
11.76
11.11
11.41
24,211
+0.22(+1.93%)
Apr 18, 2008
10.69
11.42
10.69
11.19
33,588
+0.62(+5.83%)
Apr 17, 2008
10.85
10.85
10.12
10.58
17,895
-0.32(-2.94%)
Apr 16, 2008
10.58
10.90
10.12
10.90
26,353
+0.39(+3.72%)
Apr 15, 2008
10.37
10.54
10.14
10.51
22,985
-0.08(-0.71%)
Apr 14, 2008
10.12
10.58
10.12
10.58
9,281
+0.08(+0.81%)
Apr 11, 2008
10.23
10.58
10.23
10.50
6,397
-0.19(-1.81%)
Apr 10, 2008
10.90
10.90
10.35
10.69
17,650
-0.14(-1.26%)
Apr 09, 2008
10.35
11.17
10.23
10.83
36,400
+0.48(+4.59%)
Apr 08, 2008
10.43
10.59
9.834
10.35
43,207
-0.08(-0.77%)
Apr 07, 2008
10.54
10.57
9.599
10.43
89,385
+0.43(+4.33%)
Apr 04, 2008
9.105
10.42
8.855
9.999
70,054
+1.41(+16.37%)
Apr 03, 2008
8.822
9.142
8.587
8.592
12,462
-0.24(-2.77%)
Apr 02, 2008
9.396
9.410
8.822
8.836
10,562
-0.50(-5.36%)
Apr 01, 2008
9.509
9.509
8.563
9.337
15,204
+0.26(+2.87%)
Mar 31, 2008
9.316
9.316
8.587
9.076
3,774
+0.11(+1.26%)
Mar 28, 2008
8.963
8.963
8.963
8.963
637
-0.18(-1.96%)
Mar 27, 2008
9.288
9.288
8.951
9.142
14,077
+0.00(+0.05%)
Mar 26, 2008
8.601
9.406
8.601
9.138
14,862
-0.01(-0.15%)
Mar 25, 2008
8.281
9.365
8.248
9.152
61,019
+0.89(+10.83%)
Mar 24, 2008
8.399
8.399
7.999
8.258
17,353
-0.14(-1.68%)
Mar 21, 2008
8.286
8.559
7.989
8.399
19,029
+0.00(+0.00%)
Mar 20, 2008
8.286
8.559
7.989
8.399
19,029
-0.05(-0.56%)
Mar 19, 2008
8.422
8.493
8.032
8.446
9,202
-0.02(-0.28%)
Mar 18, 2008
8.738
8.738
8.427
8.469
5,561
+0.05(+0.56%)
Mar 17, 2008
8.234
8.681
8.234
8.422
30,277
-0.01(-0.11%)
Mar 14, 2008
8.603
8.603
8.432
8.432
3,825
-0.11(-1.32%)
Mar 13, 2008
8.281
8.625
8.281
8.545
23,816
+0.12(+1.45%)
Mar 12, 2008
8.540
8.540
8.234
8.422
16,894
-0.09(-1.11%)
Mar 11, 2008
8.563
8.563
8.516
8.516
16,150
+0.09(+1.12%)
Mar 10, 2008
8.531
8.531
8.422
8.422
25,278
-0.09(-1.11%)
Mar 07, 2008
8.324
8.563
8.206
8.516
37,783
+0.05(+0.56%)
Mar 06, 2008
8.215
8.549
8.215
8.469
20,753
+0.01(+0.11%)
Mar 05, 2008
7.938
8.493
7.938
8.460
40,588
+0.17(+2.04%)
Mar 04, 2008
8.069
8.328
8.069
8.291
34,108
+0.06(+0.69%)
Mar 03, 2008
8.117
8.516
8.117
8.234
72,602
+0.11(+1.39%)
Feb 29, 2008
7.980
8.446
7.980
8.121
41,364
-0.12(-1.43%)
Feb 28, 2008
8.606
8.606
7.834
8.239
35,560
-0.28(-3.26%)
Feb 27, 2008
8.140
8.600
8.140
8.516
21,741
+0.38(+4.63%)
Feb 26, 2008
7.764
8.432
7.731
8.140
97,279
+0.38(+4.84%)
Feb 25, 2008
7.481
7.881
7.293
7.764
100,550
+0.21(+2.80%)
Feb 22, 2008
8.305
8.347
7.439
7.552
125,146
-0.61(-7.49%)
Feb 21, 2008
9.175
9.175
7.881
8.164
209,769
-1.01(-11.03%)
Feb 20, 2008
9.457
9.457
8.333
9.175
232,225
-0.26(-2.74%)
Feb 19, 2008
12.79
13.90
9.227
9.434
802,196
-3.36(-26.29%)
Feb 15, 2008
12.53
12.93
12.53
12.80
5,419
+0.03(+0.26%)
Feb 14, 2008
12.76
12.77
12.35
12.77
34,104
+0.39(+3.16%)
Feb 13, 2008
12.53
12.91
12.07
12.37
14,056
-0.22(-1.74%)
Feb 12, 2008
12.35
13.01
12.11
12.59
13,297
+0.13(+1.01%)
Feb 11, 2008
11.76
12.71
11.75
12.47
37,143
+0.92(+7.94%)
Feb 08, 2008
11.44
12.14
11.43
11.55
12,877
-0.04(-0.33%)
Feb 07, 2008
11.76
12.00
11.16
11.59
29,843
-0.42(-3.50%)
Feb 06, 2008
11.84
12.33
11.84
12.01
16,441
+0.05(+0.41%)
Feb 05, 2008
12.05
12.48
11.88
11.96
9,810
-0.10(-0.82%)
Feb 04, 2008
12.70
12.70
11.94
12.06
27,548
-0.53(-4.22%)
Feb 01, 2008
11.93
12.69
11.63
12.59
47,171
+0.88(+7.47%)
Jan 31, 2008
11.09
11.72
10.42
11.72
95,987
+0.12(+1.01%)
Jan 30, 2008
11.69
12.08
10.36
11.60
25,803
+0.52(+4.72%)
Jan 29, 2008
11.84
11.88
10.97
11.08
13,208
-0.52(-4.50%)
Jan 28, 2008
10.81
11.66
10.61
11.60
9,340
+0.58(+5.30%)
Jan 25, 2008
11.76
11.87
10.79
11.01
27,159
-0.47(-4.07%)
Jan 24, 2008
10.79
12.23
10.79
11.48
31,830
+0.73(+6.79%)
Jan 23, 2008
10.16
10.75
9.119
10.75
85,779
-0.22(-2.02%)
Jan 22, 2008
8.733
11.48
8.587
10.97
101,772
+0.78(+7.61%)
Jan 21, 2008
11.78
12.19
9.942
10.20
153,353
+0.00(+0.00%)
Jan 18, 2008
11.78
12.19
9.942
10.20
153,353
-0.76(-6.96%)
Jan 17, 2008
13.40
14.46
10.35
10.96
144,431
-2.63(-19.36%)
Jan 16, 2008
14.14
14.54
12.71
13.59
85,779
-0.95(-6.54%)
Jan 15, 2008
14.92
15.29
14.16
14.54
62,413
-0.75(-4.92%)
Jan 14, 2008
13.91
15.86
13.68
15.29
145,062
+1.62(+11.84%)
Jan 11, 2008
13.13
13.99
13.08
13.67
34,772
+0.33(+2.47%)
Jan 10, 2008
13.56
13.70
13.06
13.34
24,630
-0.52(-3.73%)
Jan 09, 2008
13.32
14.13
12.85
13.86
39,768
+0.34(+2.53%)
Jan 08, 2008
13.35
13.71
13.17
13.52
31,637
-0.04(-0.28%)
Jan 07, 2008
14.35
14.35
12.59
13.56
54,046
-0.47(-3.32%)
Jan 04, 2008
13.65
14.46
13.20
14.02
65,157
-0.22(-1.52%)
Jan 03, 2008
13.21
15.06
13.17
14.24
139,330
+1.29(+9.96%)
Jan 02, 2008
13.25
13.25
12.78
12.95
26,612
-0.55(-4.08%)
Jan 01, 2008
13.38
13.54
12.61
13.50
103,302
+0.00(+0.00%)
Dec 31, 2007
13.38
13.54
12.61
13.50
103,302
-0.44(-3.17%)
Dec 28, 2007
13.77
14.26
13.77
13.94
36,276
+0.34(+2.52%)
Dec 27, 2007
14.98
14.98
13.30
13.60
94,862
-1.44(-9.57%)
Dec 26, 2007
15.32
15.32
14.59
15.04
24,043
-0.12(-0.78%)
Dec 24, 2007
15.48
15.48
14.30
15.16
43,898
+0.26(+1.77%)
Dec 21, 2007
13.65
15.23
13.65
14.89
98,556
+1.30(+9.55%)
Dec 20, 2007
13.69
13.81
12.69
13.59
59,701
-0.31(-2.23%)
Dec 19, 2007
13.34
13.93
13.34
13.90
61,191
+0.61(+4.56%)
Dec 18, 2007
12.70
13.55
12.45
13.30
117,588
+0.38(+2.95%)
Dec 17, 2007
14.67
14.67
12.55
12.92
211,509
-2.33(-15.28%)
Dec 14, 2007
15.97
16.37
14.40
15.24
266,897
-1.33(-8.03%)
Dec 13, 2007
17.97
18.70
15.69
16.58
326,590
-1.30(-7.29%)
Dec 12, 2007
17.72
18.12
16.85
17.88
228,165
+2.21(+14.08%)
Dec 11, 2007
16.91
17.83
15.57
15.67
301,027
-0.18(-1.16%)
Dec 10, 2007
16.85
17.15
14.82
15.86
419,674
+1.46(+10.13%)
Dec 07, 2007
13.65
14.40
13.46
14.40
89,152
+1.23(+9.36%)
Dec 06, 2007
12.60
13.44
12.28
13.17
111,019
+0.83(+6.71%)
Dec 05, 2007
11.75
12.47
11.69
12.34
77,193
+0.58(+4.96%)
Dec 04, 2007
11.57
11.75
11.17
11.75
31,707
+0.22(+1.92%)
Dec 03, 2007
11.25
11.75
11.10
11.53
32,002
+0.43(+3.86%)
Nov 30, 2007
9.853
11.29
9.853
11.10
52,061
+1.18(+11.85%)
Nov 29, 2007
9.561
10.23
9.552
9.928
26,925
+0.40(+4.20%)
Nov 28, 2007
9.627
9.693
9.175
9.528
24,814
+0.02(+0.25%)
Nov 27, 2007
9.232
9.919
9.232
9.505
7,757
+0.11(+1.20%)
Nov 26, 2007
9.599
9.599
9.345
9.392
8,212
-0.02(-0.20%)
Nov 23, 2007
9.025
9.562
9.011
9.410
4,535
+0.16(+1.78%)
Nov 21, 2007
9.100
9.246
8.992
9.246
7,457
-0.15(-1.60%)
Nov 20, 2007
9.377
10.28
9.279
9.396
12,524
+0.30(+3.31%)
Nov 19, 2007
9.890
9.890
8.846
9.095
27,188
-0.79(-7.95%)
Nov 16, 2007
9.881
10.23
9.881
9.881
7,066
+0.00(+0.05%)
Nov 15, 2007
10.02
10.10
9.674
9.876
3,825
+0.02(+0.19%)
Nov 14, 2007
10.13
10.85
9.646
9.857
35,381
+0.21(+2.20%)
Nov 13, 2007
9.340
9.975
9.340
9.646
26,530
+0.17(+1.79%)
Nov 12, 2007
10.37
10.58
9.410
9.476
74,177
-1.20(-11.28%)
Nov 09, 2007
11.10
11.10
10.48
10.68
21,308
-0.40(-3.61%)
Nov 08, 2007
10.93
11.19
10.57
11.08
32,391
+0.03(+0.31%)
Nov 07, 2007
11.42
11.66
11.01
11.05
46,320
-0.72(-6.09%)
Nov 06, 2007
11.41
11.77
11.41
11.76
16,802
+0.00(+0.00%)
Nov 05, 2007
12.00
12.00
11.41
11.76
19,746
-0.33(-2.72%)
Nov 02, 2007
12.33
12.33
11.34
12.09
40,170
+0.23(+1.94%)
Nov 01, 2007
11.88
12.32
11.53
11.86
92,403
+0.10(+0.84%)
Oct 31, 2007
11.10
11.77
10.88
11.76
188,919
+0.92(+8.46%)
Oct 30, 2007
10.64
11.09
10.64
10.85
34,833
+0.07(+0.65%)
Oct 29, 2007
10.93
10.93
10.59
10.78
30,461
-0.21(-1.88%)
Oct 26, 2007
11.20
11.29
10.97
10.98
22,056
-0.07(-0.60%)
Oct 25, 2007
10.67
11.27
10.67
11.05
22,139
+0.08(+0.77%)
Oct 24, 2007
10.29
11.06
10.28
10.96
44,531
+0.87(+8.57%)
Oct 23, 2007
10.28
10.78
10.07
10.10
36,321
+0.07(+0.70%)
Oct 22, 2007
10.36
10.46
9.533
10.03
77,573
-0.57(-5.37%)
Oct 19, 2007
11.29
11.29
10.47
10.60
61,574
-0.75(-6.63%)
Oct 18, 2007
11.03
11.37
10.92
11.35
24,158
+0.44(+4.01%)
Oct 17, 2007
11.09
11.73
10.77
10.91
85,785
-0.38(-3.37%)
Oct 16, 2007
11.57
11.78
11.06
11.29
56,673
-0.39(-3.34%)
Oct 15, 2007
12.23
12.23
11.48
11.68
95,753
+0.20(+1.76%)
Oct 12, 2007
11.36
11.49
11.05
11.48
117,533
-0.07(-0.57%)
Oct 11, 2007
12.25
12.39
11.29
11.55
285,293
-0.97(-7.74%)
Oct 10, 2007
9.340
12.60
8.940
12.52
609,708
+3.12(+33.20%)
Oct 09, 2007
9.175
9.406
9.175
9.396
32,602
+0.24(+2.65%)
Oct 08, 2007
8.634
9.166
8.634
9.154
24,787
+0.32(+3.59%)
Oct 05, 2007
8.634
9.123
8.234
8.836
65,193
-0.02(-0.27%)
Oct 04, 2007
9.123
9.123
8.469
8.860
47,440
-0.41(-4.42%)
Oct 03, 2007
9.410
9.410
9.175
9.269
16,628
-0.21(-2.18%)
Oct 02, 2007
10.15
10.40
9.222
9.476
46,289
-0.52(-5.22%)
Oct 01, 2007
10.20
10.20
9.923
9.999
42,554
+0.37(+3.85%)
Sep 28, 2007
9.999
10.09
9.533
9.628
29,278
-0.24(-2.47%)
Sep 27, 2007
9.269
9.895
8.733
9.872
29,014
+0.60(+6.50%)
Sep 26, 2007
9.890
10.11
9.067
9.269
57,544
-0.78(-7.73%)
Sep 25, 2007
9.726
10.07
9.575
10.05
20,838
+0.35(+3.66%)
Sep 24, 2007
10.22
10.59
9.575
9.691
91,447
-0.38(-3.76%)
Sep 21, 2007
9.457
10.07
9.293
10.07
94,035
+0.75(+8.08%)
Sep 20, 2007
9.105
9.505
9.105
9.316
54,005
+0.28(+3.12%)
Sep 19, 2007
8.691
9.283
8.625
9.034
103,115
+0.52(+6.08%)
Sep 18, 2007
8.338
8.611
7.528
8.516
61,289
+0.33(+4.02%)
Sep 17, 2007
7.844
8.371
7.604
8.187
42,189
+0.56(+7.27%)
Sep 14, 2007
7.905
7.975
7.420
7.632
7,952
-0.28(-3.57%)
Sep 13, 2007
7.660
7.971
7.660
7.914
13,623
+0.34(+4.47%)
Sep 12, 2007
7.646
7.952
7.467
7.575
56,320
-0.21(-2.72%)
Sep 11, 2007
7.674
7.994
7.655
7.787
11,115
-0.13(-1.60%)
Sep 10, 2007
8.267
8.465
7.764
7.914
21,189
-0.16(-1.92%)
Sep 07, 2007
8.187
8.187
7.665
8.069
28,385
-0.20(-2.45%)
Sep 06, 2007
8.262
8.705
8.224
8.272
23,580
+0.01(+0.11%)
Sep 05, 2007
8.192
8.676
8.117
8.262
44,561
+0.19(+2.39%)
Sep 04, 2007
7.811
8.234
7.811
8.069
24,217
+0.31(+3.94%)
Aug 31, 2007
7.772
7.985
7.618
7.764
19,559
+0.20(+2.70%)
Aug 30, 2007
7.401
8.051
7.401
7.559
13,990
-0.12(-1.62%)
Aug 29, 2007
7.674
7.684
7.382
7.684
39,519
+0.20(+2.70%)
Aug 28, 2007
7.886
7.906
7.481
7.481
30,478
-0.35(-4.47%)
Aug 27, 2007
8.084
8.098
7.552
7.831
49,081
-0.18(-2.20%)
Aug 24, 2007
8.686
8.686
7.561
8.008
168,372
-0.62(-7.14%)
Aug 23, 2007
9.236
9.406
8.484
8.624
200,832
-0.39(-4.29%)
Aug 22, 2007
7.900
9.166
7.787
9.011
326,830
+1.41(+18.58%)
Aug 21, 2007
7.077
7.618
6.860
7.599
44,595
+0.58(+8.24%)
Aug 20, 2007
6.267
7.293
6.267
7.020
6,358
+0.47(+7.11%)
Aug 17, 2007
6.036
6.776
6.036
6.554
18,086
+0.20(+3.19%)
Aug 16, 2007
6.456
6.456
5.952
6.352
35,498
-0.16(-2.53%)
Aug 15, 2007
6.507
6.542
6.507
6.517
1,275
+0.03(+0.44%)
Aug 14, 2007
6.611
6.611
6.234
6.489
8,086
-0.16(-2.41%)
Aug 13, 2007
6.140
7.303
6.051
6.648
55,514
+0.13(+2.02%)
Aug 10, 2007
6.493
6.983
5.882
6.517
78,888
-0.48(-6.81%)
Aug 09, 2007
7.058
7.058
6.587
6.993
8,409
-0.31(-4.30%)
Aug 08, 2007
6.851
7.335
6.823
7.307
48,703
+0.52(+7.62%)
Aug 07, 2007
6.667
6.931
6.667
6.790
8,713
+0.12(+1.83%)
Aug 06, 2007
6.653
6.818
6.540
6.667
24,045
-0.12(-1.80%)
Aug 03, 2007
6.790
6.790
6.587
6.790
13,261
+0.07(+1.05%)
Aug 02, 2007
6.823
6.823
6.592
6.719
17,818
-0.06(-0.90%)
Aug 01, 2007
6.893
6.893
6.479
6.780
33,209
-0.11(-1.64%)
Jul 31, 2007
7.128
7.175
6.380
6.893
28,906
-0.24(-3.36%)
Jul 30, 2007
6.470
7.415
6.470
7.133
81,983
+0.59(+9.06%)
Jul 27, 2007
6.451
6.880
6.357
6.540
23,826
+0.03(+0.51%)
Jul 26, 2007
6.658
6.705
6.272
6.507
97,415
-0.42(-6.05%)
Jul 25, 2007
7.312
7.362
6.390
6.926
314,954
-0.60(-8.00%)
Jul 24, 2007
7.952
7.952
7.345
7.528
90,142
-0.42(-5.33%)
Jul 23, 2007
8.498
8.498
7.646
7.952
53,274
-0.28(-3.43%)
Jul 20, 2007
8.436
8.436
8.051
8.234
62,711
-0.19(-2.22%)
Jul 19, 2007
7.952
8.563
7.952
8.421
125,044
+0.47(+5.91%)
Jul 18, 2007
8.112
8.112
7.585
7.952
140,265
-0.16(-1.97%)
Jul 17, 2007
8.422
8.931
7.787
8.112
373,523
-0.32(-3.85%)
Jul 16, 2007
6.940
8.436
6.823
8.436
1,008,671
+2.73(+47.82%)
Jul 13, 2007
5.529
5.707
5.444
5.707
41,230
+0.30(+5.48%)
Jul 12, 2007
5.387
5.590
5.232
5.411
11,385
+0.02(+0.44%)
Jul 11, 2007
5.256
5.411
5.195
5.387
17,546
+0.06(+1.19%)
Jul 10, 2007
5.505
5.505
5.238
5.324
27,543
-0.23(-4.11%)
Jul 09, 2007
5.646
5.712
5.547
5.552
20,362
-0.09(-1.67%)
Jul 06, 2007
5.646
5.882
5.411
5.646
52,864
+0.07(+1.33%)
Jul 05, 2007
5.058
5.646
5.058
5.572
96,698
+0.52(+10.26%)
Jul 03, 2007
5.053
5.053
4.973
5.053
28,183
+0.22(+4.64%)
Jul 02, 2007
5.053
5.053
4.799
4.829
47,861
+0.13(+2.85%)
Jun 29, 2007
4.418
4.931
4.413
4.696
65,744
+0.31(+7.08%)
Jun 28, 2007
4.239
4.498
4.239
4.385
4,140
+0.03(+0.65%)
Jun 27, 2007
4.319
4.470
4.282
4.357
22,317
+0.05(+1.20%)
Jun 26, 2007
4.517
5.011
4.286
4.305
40,418
+0.06(+1.33%)
Jun 25, 2007
4.296
4.296
4.249
4.249
4,237
-0.06(-1.31%)
Jun 22, 2007
4.442
4.508
4.305
4.305
17,639
-0.14(-3.17%)
Jun 21, 2007
4.145
4.446
4.145
4.446
16,358
+0.16(+3.85%)
Jun 20, 2007
4.263
4.282
4.258
4.282
3,400
+0.04(+0.89%)
Jun 19, 2007
4.305
4.305
4.244
4.244
7,651
-0.08(-1.74%)
Jun 18, 2007
4.310
4.329
4.263
4.319
5,950
+0.10(+2.34%)
Jun 15, 2007
4.258
4.334
4.098
4.221
9,563
-0.11(-2.50%)
Jun 14, 2007
4.329
4.329
4.211
4.329
12,964
-0.06(-1.39%)
Jun 13, 2007
4.103
4.390
4.103
4.390
9,988
+0.11(+2.53%)
Jun 12, 2007
4.183
4.282
4.131
4.282
31,454
+0.00(+0.00%)
Jun 11, 2007
4.188
4.282
4.188
4.282
850
+0.05(+1.11%)
Jun 08, 2007
4.282
4.305
4.183
4.235
19,446
+0.02(+0.56%)
Jun 07, 2007
4.004
4.211
4.004
4.211
41,762
+0.12(+2.87%)
Jun 06, 2007
4.079
4.141
4.003
4.094
32,021
-0.12(-2.90%)
Jun 05, 2007
4.164
4.216
4.079
4.216
13,980
-0.01(-0.33%)
Jun 04, 2007
4.348
4.348
4.183
4.230
16,341
-0.02(-0.44%)
Jun 01, 2007
4.352
4.352
4.221
4.249
6,248
-0.00(-0.11%)
May 31, 2007
4.310
4.310
4.178
4.254
27,679
-0.01(-0.22%)
May 30, 2007
4.517
4.517
4.141
4.263
48,867
-0.21(-4.63%)
May 29, 2007
4.305
4.583
4.305
4.470
68,961
+0.24(+5.79%)
May 25, 2007
4.141
4.282
4.141
4.225
53,106
+0.11(+2.63%)
May 24, 2007
4.042
4.221
4.014
4.117
29,023
+0.06(+1.47%)
May 23, 2007
3.981
4.352
3.811
4.057
117,703
+0.09(+2.17%)
May 22, 2007
3.764
4.103
3.764
3.971
125,373
+0.21(+5.50%)
May 21, 2007
3.737
3.764
3.708
3.764
7,438
+0.04(+1.01%)
May 18, 2007
3.717
3.727
3.712
3.727
27,594
+0.01(+0.25%)
May 17, 2007
3.599
3.717
3.597
3.717
5,955
+0.02(+0.64%)
May 16, 2007
3.661
3.717
3.661
3.694
19,550
+0.11(+3.15%)
May 15, 2007
3.581
3.614
3.581
3.581
8,388
-0.08(-2.07%)
May 14, 2007
3.548
3.670
3.548
3.656
4,252
+0.09(+2.51%)
May 11, 2007
3.548
3.567
3.529
3.567
1,912
+0.01(+0.40%)
May 10, 2007
3.623
3.623
3.552
3.552
5,379
-0.11(-2.96%)
May 09, 2007
3.661
3.661
3.661
3.661
212
+0.09(+2.50%)
May 08, 2007
3.679
3.689
3.571
3.571
5,538
-0.00(-0.13%)
May 07, 2007
3.552
3.618
3.552
3.576
7,997
+0.04(+1.06%)
May 04, 2007
3.632
3.689
3.538
3.538
10,722
-0.08(-2.21%)
May 03, 2007
3.563
3.618
3.563
3.618
7,474
-0.12(-3.15%)
May 02, 2007
3.557
3.736
3.557
3.736
3,825
+0.14(+3.93%)
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
.