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
Cal-Maine Foods IN
(NQ:
CALM
)
58.18
-0.11 (-0.19%)
Streaming Delayed Price
Updated: 4:00 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
10.36
10.79
10.26
10.38
2,204,313
+0.02(+0.24%)
Apr 29, 2008
10.73
10.78
10.23
10.35
2,329,333
-0.49(-4.53%)
Apr 28, 2008
11.63
11.66
10.73
10.85
5,292,872
-0.78(-6.71%)
Apr 25, 2008
12.10
12.12
11.24
11.63
2,592,213
-0.34(-2.88%)
Apr 24, 2008
12.21
12.29
11.59
11.97
3,133,162
+0.03(+0.26%)
Apr 23, 2008
11.07
12.09
11.07
11.94
5,379,970
+0.80(+7.16%)
Apr 22, 2008
10.60
11.23
10.55
11.14
3,289,001
+0.64(+6.05%)
Apr 21, 2008
10.17
10.54
10.11
10.51
1,966,902
+0.34(+3.35%)
Apr 18, 2008
10.54
10.61
9.937
10.17
2,583,120
-0.16(-1.53%)
Apr 17, 2008
10.45
10.50
10.11
10.32
1,966,307
-0.29(-2.71%)
Apr 16, 2008
10.87
11.15
10.45
10.61
3,194,230
-0.01(-0.07%)
Apr 15, 2008
10.33
10.78
10.25
10.62
3,095,493
+0.44(+4.35%)
Apr 14, 2008
9.572
10.33
9.564
10.18
3,505,540
+0.54(+5.61%)
Apr 11, 2008
9.652
9.793
9.343
9.635
3,237,288
-0.27(-2.70%)
Apr 10, 2008
10.80
10.89
9.835
9.902
3,679,816
-0.58(-5.53%)
Apr 09, 2008
10.60
10.64
10.39
10.48
2,344,251
-0.21(-1.94%)
Apr 08, 2008
11.15
11.15
10.38
10.69
2,664,849
-0.47(-4.22%)
Apr 07, 2008
12.03
12.12
11.13
11.16
2,310,833
-0.61(-5.19%)
Apr 04, 2008
11.28
12.29
11.27
11.77
3,101,261
+0.33(+2.85%)
Apr 03, 2008
11.08
11.57
10.98
11.44
2,382,381
+0.29(+2.65%)
Apr 02, 2008
10.75
11.55
10.19
11.15
7,291,837
+0.23(+2.09%)
Apr 01, 2008
11.78
11.97
10.72
10.92
5,818,219
-0.80(-6.86%)
Mar 31, 2008
14.19
14.19
11.51
11.72
10,477,818
-1.56(-11.76%)
Mar 28, 2008
12.61
13.60
11.94
13.29
5,377,778
+0.93(+7.50%)
Mar 27, 2008
14.05
14.31
11.96
12.36
4,605,619
-1.62(-11.61%)
Mar 26, 2008
13.84
14.01
13.56
13.98
2,895,882
+0.47(+3.48%)
Mar 25, 2008
13.05
14.01
13.00
13.51
3,237,576
+0.81(+6.39%)
Mar 24, 2008
12.64
13.43
12.45
12.70
2,844,810
+0.55(+4.54%)
Mar 21, 2008
12.49
12.55
11.77
12.15
2,045,365
+0.00(+0.00%)
Mar 20, 2008
12.49
12.55
11.77
12.15
2,045,365
+0.05(+0.41%)
Mar 19, 2008
12.73
13.05
12.07
12.10
1,730,676
-0.55(-4.33%)
Mar 18, 2008
12.43
12.74
12.30
12.65
1,321,164
+0.34(+2.74%)
Mar 17, 2008
12.14
12.48
11.68
12.31
1,573,604
-0.24(-1.88%)
Mar 14, 2008
12.77
12.82
12.14
12.55
1,544,175
+0.05(+0.42%)
Mar 13, 2008
12.10
12.64
11.59
12.49
1,750,878
+0.50(+4.13%)
Mar 12, 2008
11.81
12.23
11.78
12.00
1,324,276
+0.23(+1.97%)
Mar 11, 2008
11.99
11.99
11.33
11.77
1,166,191
+0.38(+3.33%)
Mar 10, 2008
11.66
11.66
10.79
11.39
1,730,832
-0.25(-2.17%)
Mar 07, 2008
11.52
12.30
11.52
11.64
1,834,782
-0.05(-0.45%)
Mar 06, 2008
12.45
12.45
11.59
11.69
2,154,135
-0.81(-6.46%)
Mar 05, 2008
11.55
12.51
11.43
12.50
1,757,272
+1.14(+10.05%)
Mar 04, 2008
11.33
11.74
11.24
11.36
1,173,881
-0.12(-1.04%)
Mar 03, 2008
12.21
12.36
11.17
11.48
2,240,817
-0.64(-5.27%)
Feb 29, 2008
12.17
12.38
11.94
12.12
2,584,116
-0.23(-1.85%)
Feb 28, 2008
12.36
12.49
12.07
12.35
1,025,942
+0.19(+1.53%)
Feb 27, 2008
12.59
12.61
12.12
12.16
1,291,729
-0.38(-3.00%)
Feb 26, 2008
12.29
12.55
12.14
12.54
2,053,588
+0.42(+3.45%)
Feb 25, 2008
11.85
12.22
11.56
12.12
2,586,488
+0.58(+5.02%)
Feb 22, 2008
11.70
11.73
10.84
11.54
1,908,220
-0.19(-1.62%)
Feb 21, 2008
11.77
12.15
11.42
11.73
2,668,174
+0.15(+1.34%)
Feb 20, 2008
10.57
11.59
10.45
11.57
3,511,909
+0.95(+8.93%)
Feb 19, 2008
10.50
10.70
10.33
10.63
1,587,054
+0.47(+4.60%)
Feb 18, 2008
10.12
10.20
9.954
10.16
994,511
+0.00(+0.00%)
Feb 15, 2008
10.12
10.20
9.954
10.16
994,511
-0.03(-0.28%)
Feb 14, 2008
10.64
10.64
10.17
10.19
834,812
-0.28(-2.72%)
Feb 13, 2008
10.33
10.55
10.01
10.47
1,188,884
+0.49(+4.89%)
Feb 12, 2008
10.64
10.64
9.884
9.982
1,351,453
-0.55(-5.20%)
Feb 11, 2008
10.48
10.63
10.27
10.53
842,419
+0.09(+0.84%)
Feb 08, 2008
10.19
10.54
10.10
10.44
953,839
+0.22(+2.13%)
Feb 07, 2008
10.17
10.32
9.835
10.22
1,420,371
-0.20(-1.95%)
Feb 06, 2008
10.01
10.56
9.975
10.43
1,093,914
+0.29(+2.84%)
Feb 05, 2008
10.63
10.63
9.965
10.14
1,243,305
-0.46(-4.37%)
Feb 04, 2008
11.11
11.15
10.50
10.60
2,665,170
-0.39(-3.58%)
Feb 01, 2008
10.35
11.04
9.733
11.00
4,005,134
+0.87(+8.60%)
Jan 31, 2008
9.828
10.31
9.427
10.13
1,424,445
+0.46(+4.80%)
Jan 30, 2008
9.543
10.01
9.487
9.663
1,503,964
+0.18(+1.93%)
Jan 29, 2008
9.586
9.670
9.420
9.480
1,364,319
+0.06(+0.63%)
Jan 28, 2008
9.136
9.624
9.115
9.420
1,584,440
+0.33(+3.63%)
Jan 25, 2008
9.199
9.308
8.981
9.090
2,022,077
+0.17(+1.85%)
Jan 24, 2008
8.518
9.038
8.518
8.925
1,359,787
+0.50(+5.92%)
Jan 23, 2008
8.044
8.472
7.977
8.426
1,360,450
+0.25(+3.01%)
Jan 22, 2008
7.724
8.265
7.439
8.181
1,316,233
-0.24(-2.84%)
Jan 21, 2008
8.230
8.500
8.023
8.419
1,849,623
+0.00(+0.00%)
Jan 18, 2008
8.230
8.500
8.023
8.419
1,849,623
+0.45(+5.59%)
Jan 17, 2008
7.847
8.008
7.727
7.973
1,354,312
+0.12(+1.48%)
Jan 16, 2008
7.569
7.896
7.288
7.857
1,683,279
+0.29(+3.81%)
Jan 15, 2008
7.991
8.040
7.313
7.569
2,044,788
-0.57(-6.99%)
Jan 14, 2008
7.991
8.247
7.991
8.138
1,116,884
+0.20(+2.52%)
Jan 11, 2008
8.114
8.254
7.910
7.938
856,381
-0.27(-3.25%)
Jan 10, 2008
7.991
8.293
7.942
8.205
1,053,575
+0.07(+0.82%)
Jan 09, 2008
8.082
8.261
7.924
8.138
1,709,264
+0.02(+0.30%)
Jan 08, 2008
8.391
8.430
8.089
8.114
1,282,496
-0.20(-2.41%)
Jan 07, 2008
8.613
8.721
8.214
8.314
2,150,790
-0.24(-2.83%)
Jan 04, 2008
8.950
8.950
8.507
8.556
2,254,349
-0.44(-4.88%)
Jan 03, 2008
9.052
9.522
8.813
8.995
3,270,737
-0.13(-1.46%)
Jan 02, 2008
9.473
9.508
8.929
9.129
3,961,318
-0.19(-2.04%)
Jan 01, 2008
9.835
9.958
9.308
9.319
3,030,377
+0.00(+0.00%)
Dec 31, 2007
9.835
9.958
9.308
9.319
3,028,384
-0.28(-2.89%)
Dec 28, 2007
10.52
11.05
9.487
9.596
12,682,453
+0.52(+5.69%)
Dec 27, 2007
9.203
9.217
8.827
9.080
721,117
-0.11(-1.22%)
Dec 26, 2007
9.062
9.213
8.802
9.192
921,802
+0.11(+1.20%)
Dec 24, 2007
9.210
9.217
8.827
9.083
582,210
+0.15(+1.69%)
Dec 21, 2007
8.897
9.298
8.834
8.932
1,444,895
+0.15(+1.76%)
Dec 20, 2007
8.781
8.781
8.521
8.778
751,874
+0.07(+0.81%)
Dec 19, 2007
8.247
8.774
8.247
8.707
724,528
+0.40(+4.86%)
Dec 18, 2007
8.486
8.493
7.935
8.303
1,174,592
-0.02(-0.25%)
Dec 17, 2007
8.430
8.451
8.265
8.325
739,623
-0.22(-2.63%)
Dec 14, 2007
8.781
8.904
8.521
8.549
683,141
-0.37(-4.14%)
Dec 13, 2007
8.978
9.013
8.729
8.918
583,138
-0.16(-1.78%)
Dec 12, 2007
9.090
9.199
8.915
9.080
1,166,854
+0.28(+3.15%)
Dec 11, 2007
9.259
9.259
8.778
8.802
983,644
-0.35(-3.84%)
Dec 10, 2007
9.308
9.480
8.974
9.154
771,350
-0.11(-1.14%)
Dec 07, 2007
9.357
9.445
9.150
9.259
961,950
-0.05(-0.53%)
Dec 06, 2007
8.686
9.368
8.686
9.308
1,912,214
+0.62(+7.16%)
Dec 05, 2007
8.774
8.781
8.497
8.686
853,534
+0.05(+0.53%)
Dec 04, 2007
8.430
8.739
8.430
8.641
693,100
+0.21(+2.50%)
Dec 03, 2007
8.676
8.676
8.391
8.430
860,916
-0.22(-2.56%)
Nov 30, 2007
8.781
8.883
8.391
8.651
1,213,650
+0.07(+0.82%)
Nov 29, 2007
8.542
9.002
8.490
8.581
1,525,672
-0.07(-0.85%)
Nov 28, 2007
8.511
8.778
8.082
8.655
2,046,840
+0.28(+3.40%)
Nov 27, 2007
8.167
8.511
8.114
8.370
1,209,818
+0.21(+2.58%)
Nov 26, 2007
8.430
8.567
8.142
8.159
815,009
-0.24(-2.80%)
Nov 23, 2007
8.293
8.448
8.254
8.395
312,992
+0.21(+2.53%)
Nov 21, 2007
8.275
8.300
8.112
8.188
649,012
-0.12(-1.44%)
Nov 20, 2007
8.412
8.511
7.966
8.307
848,762
+0.02(+0.25%)
Nov 19, 2007
8.606
8.827
8.149
8.286
1,295,333
-0.30(-3.44%)
Nov 16, 2007
8.167
8.693
7.843
8.581
1,585,795
+0.40(+4.94%)
Nov 15, 2007
8.012
8.268
7.826
8.177
799,643
+0.11(+1.35%)
Nov 14, 2007
8.100
8.465
8.019
8.068
1,404,618
+0.08(+1.01%)
Nov 13, 2007
7.538
8.096
7.496
7.987
1,021,191
+0.53(+7.16%)
Nov 12, 2007
8.051
8.251
7.422
7.453
2,106,362
-0.52(-6.48%)
Nov 09, 2007
7.460
8.247
7.390
7.970
2,139,499
+0.28(+3.70%)
Nov 08, 2007
7.608
7.840
7.513
7.685
1,105,066
+0.08(+1.02%)
Nov 07, 2007
7.689
7.903
7.552
7.608
900,441
-0.26(-3.35%)
Nov 06, 2007
7.587
7.917
7.506
7.871
816,264
+0.34(+4.48%)
Nov 05, 2007
7.552
7.868
7.411
7.534
1,126,250
-0.17(-2.14%)
Nov 02, 2007
8.051
8.198
7.464
7.699
1,862,776
-0.33(-4.11%)
Nov 01, 2007
8.321
8.518
7.984
8.030
953,441
-0.38(-4.51%)
Oct 31, 2007
8.469
8.469
8.258
8.409
1,445,672
-0.01(-0.13%)
Oct 30, 2007
8.268
8.440
8.117
8.419
936,908
+0.07(+0.80%)
Oct 29, 2007
8.448
8.570
8.261
8.353
1,246,872
-0.06(-0.75%)
Oct 26, 2007
8.426
8.479
8.335
8.416
1,669,036
+0.17(+2.04%)
Oct 25, 2007
8.289
8.490
8.152
8.247
971,761
-0.02(-0.25%)
Oct 24, 2007
8.426
8.493
8.089
8.268
1,232,907
-0.16(-1.88%)
Oct 23, 2007
8.423
8.465
8.240
8.426
1,429,726
+0.21(+2.52%)
Oct 22, 2007
7.970
8.311
7.770
8.219
1,947,913
-0.03(-0.34%)
Oct 19, 2007
9.017
9.017
8.209
8.247
1,820,723
-0.78(-8.67%)
Oct 18, 2007
8.883
9.034
8.795
9.031
1,246,604
+0.07(+0.82%)
Oct 17, 2007
9.238
9.241
8.901
8.957
1,286,172
-0.16(-1.73%)
Oct 16, 2007
9.108
9.199
8.834
9.115
2,034,126
-0.11(-1.22%)
Oct 15, 2007
9.484
9.533
9.108
9.227
1,466,947
-0.17(-1.76%)
Oct 12, 2007
8.483
9.484
8.483
9.392
2,832,981
+0.72(+8.35%)
Oct 11, 2007
10.09
10.09
8.437
8.669
3,001,457
-1.32(-13.25%)
Oct 10, 2007
9.947
10.10
9.803
9.993
1,455,155
+0.07(+0.67%)
Oct 09, 2007
10.10
10.10
9.684
9.926
2,344,835
-0.08(-0.84%)
Oct 08, 2007
9.737
10.09
9.487
10.01
1,416,174
+0.37(+3.79%)
Oct 05, 2007
9.392
9.789
9.308
9.645
1,522,353
+0.39(+4.25%)
Oct 04, 2007
9.009
9.413
8.946
9.252
1,024,058
+0.29(+3.25%)
Oct 03, 2007
9.484
9.484
8.957
8.960
1,558,336
-0.53(-5.59%)
Oct 02, 2007
8.693
9.733
8.051
9.491
4,537,422
+0.80(+9.22%)
Oct 01, 2007
9.132
9.132
8.469
8.690
2,319,286
-0.18(-1.98%)
Sep 28, 2007
8.493
9.002
8.258
8.865
1,573,246
+0.43(+5.08%)
Sep 27, 2007
8.528
8.553
8.430
8.437
679,998
+0.02(+0.25%)
Sep 26, 2007
8.672
8.837
8.321
8.416
1,511,782
-0.17(-1.92%)
Sep 25, 2007
8.254
8.584
8.254
8.581
1,071,933
+0.33(+3.96%)
Sep 24, 2007
8.149
8.465
8.079
8.254
887,436
+0.19(+2.31%)
Sep 21, 2007
7.900
8.258
7.864
8.068
1,715,533
+0.24(+3.10%)
Sep 20, 2007
7.246
7.896
7.246
7.826
1,113,485
+0.57(+7.79%)
Sep 19, 2007
7.745
8.040
7.007
7.260
2,321,552
-0.40(-5.18%)
Sep 18, 2007
7.432
7.773
7.359
7.657
808,557
+0.28(+3.81%)
Sep 17, 2007
7.538
7.538
7.327
7.376
411,877
-0.12(-1.55%)
Sep 14, 2007
7.394
7.587
7.260
7.492
508,626
-0.01(-0.09%)
Sep 13, 2007
7.692
7.727
7.394
7.499
638,449
-0.15(-2.02%)
Sep 12, 2007
7.464
7.815
7.411
7.654
821,699
+0.19(+2.59%)
Sep 11, 2007
7.278
7.622
7.144
7.460
1,126,276
+0.22(+3.06%)
Sep 10, 2007
7.074
7.264
7.000
7.239
757,374
+0.15(+2.13%)
Sep 07, 2007
7.095
7.148
6.881
7.088
852,398
-0.22(-3.03%)
Sep 06, 2007
7.292
7.411
7.176
7.309
754,151
+0.03(+0.39%)
Sep 05, 2007
7.021
7.359
6.958
7.281
1,161,177
+0.18(+2.47%)
Sep 04, 2007
6.958
7.260
6.884
7.106
1,291,698
+0.15(+2.22%)
Aug 31, 2007
6.849
6.990
6.744
6.951
466,744
+0.14(+2.01%)
Aug 30, 2007
6.740
6.867
6.607
6.814
714,188
+0.12(+1.73%)
Aug 29, 2007
6.414
6.751
6.396
6.698
982,608
+0.31(+4.84%)
Aug 28, 2007
6.674
6.684
6.333
6.389
953,663
-0.34(-5.11%)
Aug 27, 2007
6.923
6.927
6.596
6.733
818,100
-0.14(-2.09%)
Aug 24, 2007
6.832
6.983
6.667
6.877
1,141,846
-0.04(-0.56%)
Aug 23, 2007
6.488
6.948
6.414
6.916
1,666,815
+0.50(+7.83%)
Aug 22, 2007
6.182
6.523
6.027
6.414
1,348,399
+0.32(+5.18%)
Aug 21, 2007
5.613
6.210
5.613
6.098
1,128,078
+0.35(+6.18%)
Aug 20, 2007
5.532
5.782
5.357
5.743
990,930
+0.27(+4.94%)
Aug 17, 2007
5.796
5.999
5.451
5.472
1,123,665
-0.04(-0.76%)
Aug 16, 2007
5.501
5.718
5.128
5.515
1,814,486
-0.05(-0.82%)
Aug 15, 2007
5.866
6.056
5.441
5.560
1,226,653
-0.34(-5.72%)
Aug 14, 2007
5.827
5.964
5.627
5.897
1,447,070
+0.14(+2.44%)
Aug 13, 2007
5.613
6.136
5.613
5.757
1,685,224
+0.25(+4.46%)
Aug 10, 2007
5.118
5.648
4.875
5.511
2,596,877
+0.39(+7.61%)
Aug 09, 2007
6.164
6.171
5.093
5.121
4,118,302
-1.22(-19.22%)
Aug 08, 2007
7.401
7.415
6.147
6.340
3,718,564
-0.92(-12.63%)
Aug 07, 2007
7.102
7.401
6.927
7.257
1,938,902
+0.14(+1.92%)
Aug 06, 2007
6.709
7.201
6.512
7.120
1,863,400
+0.45(+6.80%)
Aug 03, 2007
6.663
6.797
6.473
6.667
1,392,666
+0.15(+2.32%)
Aug 02, 2007
6.516
6.656
6.396
6.516
1,152,181
+0.14(+2.20%)
Aug 01, 2007
6.322
6.400
6.024
6.375
2,479,324
-0.00(-0.06%)
Jul 31, 2007
6.776
6.927
6.361
6.379
1,340,080
-0.32(-4.82%)
Jul 30, 2007
6.656
6.811
6.463
6.702
1,285,725
+0.01(+0.16%)
Jul 27, 2007
6.832
7.004
6.674
6.691
1,269,050
-0.15(-2.21%)
Jul 26, 2007
6.958
7.025
6.509
6.842
1,628,790
-0.24(-3.33%)
Jul 25, 2007
7.429
7.429
6.688
7.078
2,905,687
+0.02(+0.30%)
Jul 24, 2007
7.882
7.882
6.909
7.057
3,649,490
-0.91(-11.42%)
Jul 23, 2007
7.555
7.984
7.169
7.966
4,300,179
+0.87(+12.28%)
Jul 20, 2007
7.021
7.130
6.752
7.095
1,437,407
+0.06(+0.85%)
Jul 19, 2007
6.705
7.130
6.705
7.035
1,174,410
+0.34(+5.14%)
Jul 18, 2007
7.025
7.151
6.368
6.691
1,750,186
-0.38(-5.36%)
Jul 17, 2007
6.888
7.127
6.853
7.071
773,687
+0.18(+2.65%)
Jul 16, 2007
7.162
7.183
6.807
6.888
1,223,455
-0.22(-3.11%)
Jul 13, 2007
7.046
7.123
7.018
7.109
1,302,360
+0.09(+1.35%)
Jul 12, 2007
6.825
7.067
6.779
7.014
1,121,103
+0.27(+4.06%)
Jul 11, 2007
6.674
6.881
6.568
6.740
1,624,119
+0.08(+1.16%)
Jul 10, 2007
6.639
6.674
6.481
6.663
882,983
+0.03(+0.42%)
Jul 09, 2007
6.586
6.674
6.537
6.635
979,010
+0.12(+1.78%)
Jul 06, 2007
6.512
6.674
6.379
6.519
1,163,347
+0.08(+1.25%)
Jul 05, 2007
6.344
6.656
6.326
6.438
2,036,819
+0.20(+3.15%)
Jul 03, 2007
6.041
6.242
5.999
6.242
980,806
+0.25(+4.10%)
Jul 02, 2007
5.799
6.045
5.789
5.996
1,391,223
+0.24(+4.21%)
Jun 29, 2007
5.683
5.838
5.648
5.753
1,174,094
+0.10(+1.74%)
Jun 28, 2007
5.574
5.894
5.532
5.655
1,447,941
+0.10(+1.83%)
Jun 27, 2007
5.357
5.574
5.321
5.553
540,783
+0.14(+2.53%)
Jun 26, 2007
5.388
5.532
5.349
5.416
633,518
+0.05(+0.85%)
Jun 25, 2007
5.392
5.620
5.349
5.371
970,098
-0.02(-0.46%)
Jun 22, 2007
5.409
5.567
5.318
5.395
4,239,373
-0.01(-0.19%)
Jun 21, 2007
5.508
5.536
5.300
5.406
746,248
-0.10(-1.85%)
Jun 20, 2007
5.560
5.722
5.479
5.508
940,077
-0.01(-0.25%)
Jun 19, 2007
5.469
5.581
5.406
5.522
786,055
+0.03(+0.58%)
Jun 18, 2007
5.248
5.574
5.230
5.490
1,639,868
+0.29(+5.61%)
Jun 15, 2007
4.893
5.234
4.868
5.198
1,285,702
+0.36(+7.48%)
Jun 14, 2007
4.893
4.917
4.816
4.837
199,289
-0.05(-1.08%)
Jun 13, 2007
4.830
4.953
4.809
4.889
302,635
+0.11(+2.28%)
Jun 12, 2007
5.058
5.058
4.749
4.780
417,369
-0.24(-4.76%)
Jun 11, 2007
4.865
5.061
4.752
5.019
618,424
+0.17(+3.40%)
Jun 08, 2007
4.654
4.861
4.601
4.854
398,949
+0.19(+4.14%)
Jun 07, 2007
4.893
4.893
4.580
4.661
384,831
-0.24(-4.94%)
Jun 06, 2007
4.826
4.953
4.756
4.903
359,492
+0.03(+0.58%)
Jun 05, 2007
4.847
5.037
4.770
4.875
581,176
-0.00(-0.07%)
Jun 04, 2007
4.724
5.058
4.682
4.879
1,020,559
+0.15(+3.19%)
Jun 01, 2007
4.696
4.742
4.594
4.728
269,590
+0.04(+0.82%)
May 31, 2007
4.570
4.689
4.570
4.689
198,868
+0.12(+2.53%)
May 30, 2007
4.608
4.654
4.535
4.573
237,971
-0.04(-0.76%)
May 29, 2007
4.661
4.675
4.605
4.608
222,279
-0.01(-0.23%)
May 25, 2007
4.531
4.636
4.531
4.619
206,597
+0.12(+2.65%)
May 24, 2007
4.485
4.689
4.485
4.499
398,066
+0.03(+0.71%)
May 23, 2007
4.496
4.640
4.468
4.468
289,300
-0.03(-0.70%)
May 22, 2007
4.264
4.601
4.264
4.499
495,767
+0.25(+5.87%)
May 21, 2007
4.278
4.415
4.240
4.250
483,507
-0.04(-0.98%)
May 18, 2007
4.317
4.394
4.236
4.292
359,188
+0.00(+0.00%)
May 17, 2007
4.355
4.426
4.271
4.292
219,907
-0.07(-1.69%)
May 16, 2007
4.341
4.405
4.303
4.366
196,849
+0.02(+0.57%)
May 15, 2007
4.450
4.450
4.338
4.341
226,065
-0.09(-2.06%)
May 14, 2007
4.426
4.478
4.415
4.433
218,680
-0.03(-0.71%)
May 11, 2007
4.384
4.478
4.345
4.464
273,089
+0.08(+1.76%)
May 10, 2007
4.450
4.528
4.338
4.387
338,328
-0.10(-2.19%)
May 09, 2007
4.535
4.563
4.419
4.485
271,133
-0.06(-1.39%)
May 08, 2007
4.566
4.608
4.531
4.549
172,670
-0.02(-0.54%)
May 07, 2007
4.521
4.643
4.492
4.573
232,314
+0.01(+0.15%)
May 04, 2007
4.636
4.658
4.535
4.566
214,267
-0.05(-0.99%)
May 03, 2007
4.587
4.658
4.552
4.612
354,931
-0.01(-0.23%)
May 02, 2007
4.475
4.668
4.426
4.622
375,088
+0.15(+3.30%)
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
.