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
Dorman Products Inc
(NQ:
DORM
)
92.44
+0.24 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
4.879
4.975
4.879
4.975
7,316
+0.04(+0.87%)
Apr 29, 2008
4.985
4.985
4.932
4.932
13,999
-0.06(-1.15%)
Apr 28, 2008
5.023
5.233
4.989
4.989
21,740
-0.09(-1.70%)
Apr 25, 2008
5.057
5.076
5.057
5.076
1,463
-0.19(-3.55%)
Apr 24, 2008
5.348
5.382
5.262
5.262
6,404
-0.08(-1.54%)
Apr 23, 2008
5.377
5.382
5.023
5.344
4,858
+0.08(+1.56%)
Apr 22, 2008
5.028
5.568
5.028
5.262
10,681
+0.16(+3.19%)
Apr 21, 2008
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Apr 18, 2008
5.291
5.291
4.999
5.100
6,329
+0.03(+0.66%)
Apr 17, 2008
5.066
5.066
5.066
5.066
1,045
+0.04(+0.76%)
Apr 16, 2008
5.157
5.157
5.028
5.028
627
-0.24(-4.63%)
Apr 15, 2008
5.272
5.272
5.272
5.272
0
+0.00(+0.00%)
Apr 14, 2008
5.272
5.272
5.272
5.272
209
-0.18(-3.33%)
Apr 11, 2008
5.454
5.454
5.454
5.454
209
+0.07(+1.33%)
Apr 10, 2008
5.023
5.592
5.023
5.382
3,645
+0.12(+2.27%)
Apr 09, 2008
5.076
5.597
5.076
5.262
3,227
+0.00(+0.00%)
Apr 08, 2008
5.262
5.262
5.262
5.262
17,162
+0.07(+1.38%)
Apr 07, 2008
4.616
5.214
4.473
5.190
4,193
+0.10(+1.88%)
Apr 04, 2008
4.980
5.095
4.980
5.095
627
+0.07(+1.33%)
Apr 03, 2008
5.262
5.262
5.023
5.028
15,199
-0.16(-3.13%)
Apr 02, 2008
5.214
5.214
5.162
5.190
5,675
-0.07(-1.36%)
Apr 01, 2008
5.162
5.262
5.162
5.262
3,699
+0.12(+2.33%)
Mar 31, 2008
5.143
5.143
5.143
5.143
1,463
+0.12(+2.38%)
Mar 28, 2008
5.013
5.023
5.013
5.023
2,717
+0.07(+1.45%)
Mar 27, 2008
4.903
5.018
4.903
4.951
7,734
-0.21(-4.08%)
Mar 26, 2008
5.162
5.162
5.162
5.162
0
+0.00(+0.00%)
Mar 25, 2008
4.784
5.162
4.784
5.162
89,533
+0.37(+7.79%)
Mar 24, 2008
4.865
4.894
4.789
4.789
15,872
-0.06(-1.19%)
Mar 21, 2008
4.616
4.903
4.602
4.846
8,779
+0.00(+0.00%)
Mar 20, 2008
4.616
4.903
4.602
4.846
8,779
-0.03(-0.69%)
Mar 19, 2008
4.879
4.899
4.879
4.879
2,299
+0.00(+0.00%)
Mar 18, 2008
4.927
4.951
4.789
4.879
17,051
-0.02(-0.49%)
Mar 17, 2008
4.908
4.908
4.903
4.903
4,180
-0.12(-2.47%)
Mar 14, 2008
5.023
5.028
4.999
5.028
4,540
+0.00(+0.00%)
Mar 13, 2008
5.023
5.028
5.023
5.028
627
-0.06(-1.22%)
Mar 12, 2008
5.066
5.128
5.066
5.090
1,045
+0.11(+2.31%)
Mar 11, 2008
4.956
5.066
4.899
4.975
10,140
+0.00(+0.00%)
Mar 10, 2008
5.023
5.056
4.937
4.975
14,082
-0.08(-1.52%)
Mar 07, 2008
5.047
5.143
4.918
5.052
4,757
-0.01(-0.28%)
Mar 06, 2008
4.918
5.095
4.918
5.066
3,888
-0.10(-1.85%)
Mar 05, 2008
5.090
5.162
5.090
5.162
1,463
+0.10(+1.89%)
Mar 04, 2008
5.023
5.090
5.023
5.066
2,717
+0.03(+0.57%)
Mar 03, 2008
5.023
5.090
5.023
5.037
18,826
+0.01(+0.29%)
Feb 29, 2008
5.056
5.133
5.023
5.023
7,391
-0.15(-2.87%)
Feb 28, 2008
5.315
5.315
5.171
5.171
1,672
-0.01(-0.18%)
Feb 27, 2008
5.104
5.339
5.100
5.181
2,926
-0.04(-0.73%)
Feb 26, 2008
5.080
5.262
5.080
5.219
7,556
+0.05(+1.02%)
Feb 25, 2008
5.401
5.401
5.023
5.167
11,497
-0.23(-4.26%)
Feb 22, 2008
5.260
5.559
5.123
5.396
8,856
-0.06(-1.14%)
Feb 21, 2008
5.458
5.458
5.458
5.458
0
+0.00(+0.00%)
Feb 20, 2008
5.425
5.458
5.425
5.458
3,470
+0.03(+0.62%)
Feb 19, 2008
5.262
5.559
5.257
5.425
31,322
+0.14(+2.72%)
Feb 18, 2008
5.262
5.281
5.262
5.281
2,445
+0.00(+0.00%)
Feb 15, 2008
5.262
5.281
5.262
5.281
2,445
+0.00(+0.09%)
Feb 14, 2008
5.281
5.320
5.262
5.277
24,856
+0.01(+0.27%)
Feb 13, 2008
5.300
5.305
5.262
5.262
77,889
-0.05(-0.90%)
Feb 12, 2008
5.281
5.310
5.277
5.310
7,320
-0.02(-0.36%)
Feb 11, 2008
5.377
5.377
5.300
5.329
5,635
+0.02(+0.36%)
Feb 08, 2008
5.310
5.458
5.267
5.310
27,841
+0.05(+0.91%)
Feb 07, 2008
5.277
5.277
5.262
5.262
1,463
-0.09(-1.61%)
Feb 06, 2008
5.267
5.348
5.267
5.348
1,254
+0.03(+0.54%)
Feb 05, 2008
5.348
5.348
5.305
5.320
3,637
-0.00(-0.09%)
Feb 04, 2008
5.296
5.363
5.262
5.324
46,231
+0.04(+0.72%)
Feb 01, 2008
5.262
5.286
5.262
5.286
1,045
-0.01(-0.18%)
Jan 31, 2008
5.233
5.296
5.233
5.296
13,108
+0.03(+0.64%)
Jan 30, 2008
5.262
5.281
5.262
5.262
12,124
-0.00(-0.09%)
Jan 29, 2008
5.267
5.281
5.248
5.267
8,445
+0.00(+0.00%)
Jan 28, 2008
5.267
5.305
5.229
5.267
6,323
-0.05(-0.90%)
Jan 25, 2008
5.143
5.315
5.143
5.315
2,926
+0.03(+0.54%)
Jan 24, 2008
5.076
5.410
5.076
5.286
27,137
+0.02(+0.35%)
Jan 23, 2008
4.889
5.430
4.875
5.268
13,541
-0.19(-3.49%)
Jan 22, 2008
5.851
5.851
5.449
5.458
14,622
-0.63(-10.37%)
Jan 21, 2008
6.190
6.190
6.008
6.090
16,242
+0.00(+0.00%)
Jan 18, 2008
6.190
6.190
6.008
6.090
16,242
-0.14(-2.23%)
Jan 17, 2008
6.162
6.238
6.147
6.229
4,276
-0.05(-0.76%)
Jan 16, 2008
6.166
6.444
6.166
6.276
20,375
-0.13(-2.02%)
Jan 15, 2008
6.406
6.406
6.406
6.406
209
-0.03(-0.45%)
Jan 14, 2008
6.449
6.449
6.386
6.434
3,135
-0.11(-1.68%)
Jan 11, 2008
6.406
6.544
6.401
6.544
3,344
+0.16(+2.55%)
Jan 10, 2008
6.406
6.406
6.324
6.382
6,586
-0.11(-1.69%)
Jan 09, 2008
6.616
6.621
6.372
6.492
7,684
-0.12(-1.88%)
Jan 08, 2008
6.554
6.669
6.525
6.616
13,568
-0.06(-0.86%)
Jan 07, 2008
6.817
6.817
6.630
6.673
25,003
-0.25(-3.66%)
Jan 04, 2008
6.793
7.066
6.793
6.927
20,270
+0.13(+1.97%)
Jan 03, 2008
6.817
6.831
6.793
6.793
836
+0.13(+1.94%)
Jan 02, 2008
6.697
6.697
6.516
6.664
15,201
-0.17(-2.52%)
Jan 01, 2008
6.664
6.937
6.606
6.836
8,957
+0.00(+0.00%)
Dec 31, 2007
6.664
6.937
6.606
6.836
8,957
-0.10(-1.45%)
Dec 28, 2007
6.573
6.937
6.573
6.937
1,045
+0.16(+2.40%)
Dec 27, 2007
6.745
6.774
6.745
6.774
418
+0.03(+0.50%)
Dec 26, 2007
6.678
6.745
6.645
6.740
2,926
+0.08(+1.22%)
Dec 24, 2007
6.401
6.659
6.401
6.659
2,044
+0.06(+0.87%)
Dec 21, 2007
6.697
6.697
6.602
6.602
8,984
+0.02(+0.36%)
Dec 20, 2007
6.583
6.583
6.487
6.578
19,687
-0.15(-2.27%)
Dec 19, 2007
6.831
6.831
6.649
6.731
3,553
-0.13(-1.95%)
Dec 18, 2007
6.764
6.989
6.645
6.865
7,951
+0.21(+3.21%)
Dec 17, 2007
6.496
6.693
6.496
6.651
3,323
+0.05(+0.83%)
Dec 14, 2007
6.769
6.769
6.597
6.597
4,011
-0.07(-1.00%)
Dec 13, 2007
6.578
6.664
6.563
6.664
9,009
+0.06(+0.87%)
Dec 12, 2007
6.602
6.645
6.602
6.606
6,480
-0.03(-0.50%)
Dec 11, 2007
6.578
6.649
6.578
6.640
5,244
-0.11(-1.63%)
Dec 10, 2007
6.573
6.764
6.573
6.750
15,955
+0.08(+1.15%)
Dec 07, 2007
6.602
6.673
6.602
6.673
1,390
+0.00(+0.07%)
Dec 06, 2007
6.530
6.673
5.836
6.669
49,740
-0.03(-0.43%)
Dec 05, 2007
6.697
6.697
6.697
6.697
0
+0.00(+0.00%)
Dec 04, 2007
6.630
6.716
6.630
6.697
2,830
+0.02(+0.29%)
Dec 03, 2007
6.850
6.850
6.640
6.678
11,977
-0.02(-0.29%)
Nov 30, 2007
6.697
6.697
6.697
6.697
2,090
+0.00(+0.00%)
Nov 29, 2007
6.669
6.736
6.664
6.697
3,292
+0.00(+0.00%)
Nov 28, 2007
6.693
6.697
6.693
6.697
2,090
+0.00(+0.00%)
Nov 27, 2007
6.616
6.798
6.477
6.697
7,613
-0.10(-1.41%)
Nov 26, 2007
6.597
6.850
6.597
6.793
4,450
+0.04(+0.57%)
Nov 23, 2007
6.740
6.755
6.740
6.755
418
+0.06(+0.93%)
Nov 21, 2007
6.693
6.693
6.693
6.693
209
-0.04(-0.57%)
Nov 20, 2007
6.502
6.731
6.502
6.731
6,049
-0.04(-0.57%)
Nov 19, 2007
6.793
6.956
6.329
6.769
23,380
+0.08(+1.14%)
Nov 16, 2007
6.693
6.693
6.693
6.693
209
-0.01(-0.14%)
Nov 15, 2007
6.654
6.702
6.583
6.702
836
-0.06(-0.92%)
Nov 14, 2007
6.913
6.913
6.764
6.764
15,953
-0.16(-2.28%)
Nov 13, 2007
6.870
6.965
6.827
6.922
5,217
+0.10(+1.47%)
Nov 12, 2007
6.655
6.822
6.377
6.822
17,663
-0.17(-2.46%)
Nov 09, 2007
7.003
7.056
6.980
6.994
5,119
-0.04(-0.54%)
Nov 08, 2007
6.740
7.166
6.520
7.032
20,510
+0.12(+1.80%)
Nov 07, 2007
6.836
6.946
6.836
6.908
5,092
-0.08(-1.16%)
Nov 06, 2007
7.176
7.176
6.980
6.989
6,170
-0.18(-2.47%)
Nov 05, 2007
7.142
7.176
6.798
7.166
11,699
+0.08(+1.15%)
Nov 02, 2007
6.697
7.176
6.697
7.085
25,695
+0.39(+5.79%)
Nov 01, 2007
6.721
6.736
6.429
6.697
24,499
-0.03(-0.43%)
Oct 31, 2007
6.913
6.913
6.726
6.726
7,719
-0.22(-3.17%)
Oct 30, 2007
6.956
6.956
6.903
6.946
2,299
+0.01(+0.14%)
Oct 29, 2007
6.870
6.937
6.721
6.937
8,152
+0.05(+0.76%)
Oct 26, 2007
7.080
7.137
6.583
6.884
11,831
-0.15(-2.18%)
Oct 25, 2007
6.693
7.056
6.693
7.037
31,414
+0.48(+7.29%)
Oct 24, 2007
6.573
6.573
6.554
6.559
4,180
-0.01(-0.15%)
Oct 23, 2007
6.468
6.721
6.468
6.568
6,216
+0.15(+2.31%)
Oct 22, 2007
6.583
6.635
6.267
6.420
54,141
-0.18(-2.75%)
Oct 19, 2007
6.578
6.602
6.310
6.602
8,361
-0.11(-1.71%)
Oct 18, 2007
6.716
6.716
6.716
6.716
0
+0.00(+0.00%)
Oct 17, 2007
6.760
6.760
6.568
6.716
7,044
+0.05(+0.72%)
Oct 16, 2007
6.659
6.707
6.659
6.669
4,791
-0.05(-0.78%)
Oct 15, 2007
6.750
6.750
6.712
6.721
31,989
+0.00(+0.00%)
Oct 12, 2007
6.530
6.731
6.530
6.721
35,879
+0.15(+2.26%)
Oct 11, 2007
6.707
6.740
6.573
6.573
81,732
-0.24(-3.58%)
Oct 10, 2007
6.817
6.817
6.774
6.817
4,076
-0.01(-0.14%)
Oct 09, 2007
6.693
6.831
6.669
6.826
18,121
+0.13(+2.00%)
Oct 08, 2007
6.640
6.745
6.640
6.693
19,237
-0.01(-0.14%)
Oct 05, 2007
6.736
6.745
6.702
6.702
1,463
+0.00(+0.07%)
Oct 04, 2007
6.712
6.712
6.697
6.697
6,597
-0.01(-0.21%)
Oct 03, 2007
6.750
6.750
6.712
6.712
10,079
-0.01(-0.14%)
Oct 02, 2007
6.745
6.745
6.716
6.721
3,490
-0.07(-0.99%)
Oct 01, 2007
6.764
6.788
6.707
6.788
14,887
+0.04(+0.64%)
Sep 28, 2007
6.740
6.755
6.664
6.745
12,310
+0.00(+0.00%)
Sep 27, 2007
6.697
6.755
6.697
6.745
26,138
+0.09(+1.37%)
Sep 26, 2007
6.745
6.745
6.544
6.654
28,849
-0.09(-1.28%)
Sep 25, 2007
6.736
6.745
6.626
6.740
12,450
+0.01(+0.14%)
Sep 24, 2007
6.602
6.736
6.602
6.731
18,602
-0.00(-0.07%)
Sep 21, 2007
6.707
6.736
6.645
6.736
18,217
+0.05(+0.71%)
Sep 20, 2007
6.726
6.726
6.688
6.688
14,294
+0.01(+0.22%)
Sep 19, 2007
6.683
6.683
6.578
6.673
34,606
+0.01(+0.17%)
Sep 18, 2007
6.693
6.697
6.654
6.662
6,480
-0.04(-0.67%)
Sep 17, 2007
6.635
6.826
6.482
6.707
16,148
-0.09(-1.34%)
Sep 14, 2007
6.745
6.812
6.707
6.798
3,867
+0.10(+1.50%)
Sep 13, 2007
6.697
6.731
6.678
6.697
14,214
-0.07(-0.99%)
Sep 12, 2007
6.721
6.803
6.702
6.764
5,370
+0.07(+1.00%)
Sep 11, 2007
7.051
7.051
6.626
6.697
45,018
-0.29(-4.18%)
Sep 10, 2007
7.104
7.104
6.946
6.989
11,313
-0.11(-1.55%)
Sep 07, 2007
7.047
7.161
7.047
7.099
18,953
+0.09(+1.30%)
Sep 06, 2007
6.932
7.008
6.913
7.008
14,381
+0.12(+1.81%)
Sep 05, 2007
6.932
6.932
6.793
6.884
20,372
-0.03(-0.42%)
Sep 04, 2007
6.740
6.917
6.721
6.913
19,016
+0.19(+2.85%)
Aug 31, 2007
6.788
6.788
6.721
6.721
7,201
+0.02(+0.36%)
Aug 30, 2007
6.689
6.697
6.689
6.697
3,359
+0.00(+0.00%)
Aug 29, 2007
6.626
6.697
6.626
6.697
18,562
+0.07(+1.08%)
Aug 28, 2007
6.755
6.788
6.606
6.626
10,700
+0.03(+0.44%)
Aug 27, 2007
6.649
6.649
6.520
6.597
35,992
-0.01(-0.14%)
Aug 24, 2007
6.511
6.645
6.492
6.606
14,611
-0.07(-1.00%)
Aug 23, 2007
6.693
6.716
6.673
6.673
12,337
-0.04(-0.64%)
Aug 22, 2007
6.664
6.716
6.654
6.716
6,317
+0.04(+0.65%)
Aug 21, 2007
6.716
6.721
6.645
6.673
12,680
-0.01(-0.21%)
Aug 20, 2007
6.664
6.688
6.602
6.688
36,560
+0.07(+1.08%)
Aug 17, 2007
6.721
6.760
6.458
6.616
27,145
-0.09(-1.28%)
Aug 16, 2007
6.788
6.788
6.635
6.702
11,300
-0.02(-0.36%)
Aug 15, 2007
6.745
6.769
6.688
6.726
6,166
-0.03(-0.42%)
Aug 14, 2007
6.750
6.769
6.702
6.755
10,443
+0.01(+0.14%)
Aug 13, 2007
6.645
6.803
6.645
6.745
44,646
+0.29(+4.44%)
Aug 10, 2007
6.630
6.640
6.458
6.458
41,908
-0.26(-3.85%)
Aug 09, 2007
6.760
6.760
6.626
6.716
30,519
-0.00(-0.07%)
Aug 08, 2007
6.707
6.721
6.626
6.721
8,664
+0.05(+0.72%)
Aug 07, 2007
6.673
6.693
6.635
6.673
25,272
+0.00(+0.00%)
Aug 06, 2007
6.697
6.779
6.626
6.673
8,125
-0.06(-0.85%)
Aug 03, 2007
6.731
6.846
6.726
6.731
3,971
-0.09(-1.26%)
Aug 02, 2007
6.779
6.817
6.779
6.817
5,560
-0.12(-1.72%)
Aug 01, 2007
6.697
6.937
6.300
6.937
41,774
+0.24(+3.57%)
Jul 31, 2007
6.649
6.697
6.630
6.697
10,242
+0.08(+1.23%)
Jul 30, 2007
6.693
6.693
6.602
6.616
11,810
-0.08(-1.21%)
Jul 27, 2007
6.740
6.740
6.697
6.697
2,686
+0.00(+0.00%)
Jul 26, 2007
6.688
6.697
6.654
6.697
5,225
-0.01(-0.21%)
Jul 25, 2007
6.697
6.740
6.697
6.712
27,400
+0.00(+0.07%)
Jul 24, 2007
6.664
6.716
6.640
6.707
4,285
+0.02(+0.29%)
Jul 23, 2007
6.654
6.783
6.654
6.688
20,276
-0.03(-0.50%)
Jul 20, 2007
6.721
6.721
6.721
6.721
418
+0.02(+0.36%)
Jul 19, 2007
6.697
6.697
6.697
6.697
3,135
+0.00(+0.07%)
Jul 18, 2007
6.721
6.721
6.516
6.693
16,733
-0.03(-0.43%)
Jul 17, 2007
6.649
6.721
6.640
6.721
37,083
+0.02(+0.29%)
Jul 16, 2007
6.764
6.788
6.606
6.702
6,375
-0.04(-0.64%)
Jul 13, 2007
6.769
6.769
6.712
6.745
4,118
-0.02(-0.35%)
Jul 12, 2007
6.688
6.788
6.458
6.769
33,885
+0.13(+1.95%)
Jul 11, 2007
6.746
6.746
6.640
6.640
5,012
-0.10(-1.49%)
Jul 10, 2007
6.645
6.783
6.626
6.740
18,198
+0.09(+1.37%)
Jul 09, 2007
6.626
6.673
6.396
6.649
32,171
-0.02(-0.36%)
Jul 06, 2007
6.702
6.702
6.673
6.673
8,361
-0.01(-0.14%)
Jul 05, 2007
6.343
6.860
6.343
6.683
18,290
+0.02(+0.29%)
Jul 03, 2007
6.649
6.664
6.630
6.664
1,149
+0.01(+0.22%)
Jul 02, 2007
6.702
6.702
6.621
6.649
12,910
+0.04(+0.58%)
Jun 29, 2007
6.716
6.721
6.611
6.611
3,553
-0.04(-0.58%)
Jun 28, 2007
6.592
6.654
6.592
6.649
2,184
+0.00(+0.00%)
Jun 27, 2007
6.635
6.649
6.602
6.649
22,488
+0.08(+1.16%)
Jun 26, 2007
6.688
6.740
6.573
6.573
19,227
-0.12(-1.79%)
Jun 25, 2007
6.606
6.697
6.606
6.693
20,820
-0.00(-0.07%)
Jun 22, 2007
6.587
6.736
6.587
6.697
35,806
-0.01(-0.21%)
Jun 21, 2007
6.755
6.755
6.066
6.712
20,046
-0.00(-0.07%)
Jun 20, 2007
6.716
6.716
6.716
6.716
0
+0.00(+0.00%)
Jun 19, 2007
6.702
6.726
6.693
6.716
3,344
-0.00(-0.07%)
Jun 18, 2007
6.693
6.793
6.693
6.721
23,412
+0.03(+0.43%)
Jun 15, 2007
7.047
7.047
6.458
6.693
61,457
-0.28(-4.05%)
Jun 14, 2007
7.027
7.042
6.975
6.975
2,090
+0.04(+0.55%)
Jun 13, 2007
6.937
6.994
6.937
6.937
6,062
+0.00(+0.07%)
Jun 12, 2007
6.937
6.937
6.932
6.932
4,180
+0.00(+0.00%)
Jun 11, 2007
6.927
6.941
6.927
6.932
10,437
-0.03(-0.48%)
Jun 08, 2007
6.903
7.042
6.903
6.965
7,094
+0.03(+0.41%)
Jun 07, 2007
7.013
7.047
6.937
6.937
10,514
-0.12(-1.69%)
Jun 06, 2007
6.943
7.056
6.943
7.056
4,609
+0.12(+1.72%)
Jun 05, 2007
7.023
7.023
6.855
6.937
10,581
-0.03(-0.41%)
Jun 04, 2007
6.846
6.965
6.836
6.965
18,395
+0.13(+1.96%)
Jun 01, 2007
6.860
6.927
6.822
6.831
16,376
+0.03(+0.42%)
May 31, 2007
6.807
6.884
6.697
6.803
21,949
+0.11(+1.57%)
May 30, 2007
6.554
6.697
6.554
6.697
10,025
+0.07(+1.01%)
May 29, 2007
6.501
6.697
6.453
6.630
32,275
+0.06(+0.95%)
May 25, 2007
6.602
6.602
6.329
6.568
11,133
+0.07(+1.03%)
May 24, 2007
6.276
6.659
6.276
6.501
32,231
+0.31(+5.02%)
May 23, 2007
6.209
6.219
6.190
6.190
18,813
+0.04(+0.70%)
May 22, 2007
5.970
6.166
5.970
6.147
25,843
+0.10(+1.58%)
May 21, 2007
6.133
6.133
6.037
6.052
67,906
+0.07(+1.20%)
May 18, 2007
6.166
6.166
5.788
5.980
30,703
-0.14(-2.27%)
May 17, 2007
5.889
6.118
5.889
6.118
61,766
+0.01(+0.16%)
May 16, 2007
5.894
6.109
5.889
6.109
34,110
+0.18(+3.07%)
May 15, 2007
5.932
5.932
5.884
5.927
15,886
+0.02(+0.41%)
May 14, 2007
5.927
5.951
5.903
5.903
836
+0.00(+0.00%)
May 11, 2007
5.865
5.932
5.865
5.903
10,828
-0.00(-0.08%)
May 10, 2007
5.860
5.908
5.860
5.908
3,578
+0.02(+0.32%)
May 09, 2007
5.889
5.889
5.889
5.889
0
+0.00(+0.00%)
May 08, 2007
5.831
5.937
5.827
5.889
7,943
+0.00(+0.08%)
May 07, 2007
5.884
5.884
5.884
5.884
2,506
+0.01(+0.24%)
May 04, 2007
5.889
5.903
5.860
5.870
3,929
-0.09(-1.45%)
May 03, 2007
5.817
5.956
5.764
5.956
13,136
+0.10(+1.63%)
May 02, 2007
5.884
5.884
5.841
5.860
12,540
-0.02(-0.33%)
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
.