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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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 31, 2008
3.750
3.896
3.701
3.828
5,824
+0.18(+4.80%)
Jan 30, 2008
3.847
3.896
3.350
3.652
17,775
+0.00(+0.00%)
Jan 29, 2008
3.652
3.652
3.506
3.652
5,544
-0.19(-5.06%)
Jan 28, 2008
3.886
3.886
3.828
3.847
1,334
+0.23(+6.35%)
Jan 25, 2008
3.419
3.828
3.419
3.617
10,812
+0.17(+4.92%)
Jan 24, 2008
3.467
3.467
3.165
3.448
4,957
-0.08(-2.21%)
Jan 23, 2008
3.565
3.565
3.458
3.526
7,520
-0.08(-2.16%)
Jan 22, 2008
3.487
3.886
3.399
3.604
8,138
-0.17(-4.39%)
Jan 21, 2008
3.818
3.954
3.691
3.769
6,127
+0.00(+0.00%)
Jan 18, 2008
3.818
3.954
3.691
3.769
6,127
+0.08(+2.11%)
Jan 17, 2008
3.906
3.964
3.691
3.691
9,018
-0.23(-5.96%)
Jan 16, 2008
3.779
3.964
3.779
3.925
8,932
+0.05(+1.26%)
Jan 15, 2008
3.896
3.896
3.828
3.876
7,320
-0.01(-0.25%)
Jan 14, 2008
3.886
3.896
3.857
3.886
10,204
-0.05(-1.24%)
Jan 11, 2008
3.769
3.954
3.769
3.935
15,421
+0.18(+4.66%)
Jan 10, 2008
3.672
3.847
3.662
3.760
12,521
+0.01(+0.26%)
Jan 09, 2008
3.769
3.876
3.672
3.750
16,122
-0.19(-4.94%)
Jan 08, 2008
3.945
3.993
3.915
3.945
4,697
-0.05(-1.22%)
Jan 07, 2008
3.993
4.032
3.945
3.993
7,088
+0.10(+2.50%)
Jan 04, 2008
3.954
3.964
3.867
3.896
10,793
-0.03(-0.74%)
Jan 03, 2008
4.042
4.042
3.876
3.925
9,193
-0.02(-0.49%)
Jan 02, 2008
3.857
3.993
3.789
3.945
18,651
+0.23(+6.30%)
Jan 01, 2008
3.526
3.760
3.409
3.711
18,023
+0.00(+0.00%)
Dec 31, 2007
3.526
3.760
3.409
3.711
18,023
+0.14(+3.81%)
Dec 28, 2007
3.555
3.633
3.360
3.574
26,708
+0.11(+3.09%)
Dec 27, 2007
3.243
3.526
3.243
3.467
8,759
+0.01(+0.28%)
Dec 26, 2007
3.458
3.458
3.458
3.458
3,624
+0.03(+0.85%)
Dec 24, 2007
3.039
3.428
3.039
3.428
1,745
+0.07(+2.03%)
Dec 21, 2007
3.438
3.448
3.068
3.360
20,780
-0.08(-2.27%)
Dec 20, 2007
3.409
3.458
3.282
3.438
7,442
+0.05(+1.44%)
Dec 19, 2007
3.380
3.409
3.263
3.389
9,394
+0.05(+1.46%)
Dec 18, 2007
3.370
3.389
2.688
3.341
9,363
+0.04(+1.18%)
Dec 17, 2007
3.282
3.370
3.185
3.302
5,015
-0.02(-0.58%)
Dec 14, 2007
3.156
3.331
3.156
3.321
9,874
+0.06(+1.79%)
Dec 13, 2007
3.204
3.312
3.204
3.263
1,745
-0.09(-2.62%)
Dec 12, 2007
3.409
3.458
3.058
3.350
17,350
-0.01(-0.29%)
Dec 11, 2007
3.360
3.448
3.360
3.360
7,900
+0.03(+0.88%)
Dec 10, 2007
3.204
3.409
3.165
3.331
10,713
+0.19(+5.88%)
Dec 07, 2007
3.019
3.165
2.922
3.146
32,602
+0.17(+5.56%)
Dec 06, 2007
2.854
3.243
2.825
2.980
21,857
+0.21(+7.75%)
Dec 05, 2007
2.932
2.932
2.766
2.766
12,606
-0.16(-5.33%)
Dec 04, 2007
2.961
2.961
2.922
2.922
3,696
-0.02(-0.66%)
Dec 03, 2007
2.941
3.049
2.941
2.941
2,720
+0.03(+1.00%)
Nov 30, 2007
2.902
3.263
2.902
2.912
12,400
+0.05(+1.70%)
Nov 29, 2007
3.107
3.195
2.863
2.863
37,496
-0.14(-4.55%)
Nov 28, 2007
3.087
3.107
3.000
3.000
19,857
+0.01(+0.33%)
Nov 27, 2007
3.107
3.214
2.990
2.990
15,307
+0.03(+0.99%)
Nov 26, 2007
3.224
3.312
2.961
2.961
36,706
-0.29(-8.98%)
Nov 23, 2007
3.243
3.253
3.224
3.253
4,414
+0.03(+0.91%)
Nov 21, 2007
3.438
3.438
3.224
3.224
6,673
-0.19(-5.43%)
Nov 20, 2007
3.604
3.604
3.409
3.409
24,471
-0.18(-4.89%)
Nov 19, 2007
3.555
3.604
3.545
3.584
7,155
-0.02(-0.54%)
Nov 16, 2007
3.574
3.634
3.536
3.604
13,218
+0.10(+2.78%)
Nov 15, 2007
3.409
3.574
3.409
3.506
7,346
+0.10(+2.86%)
Nov 14, 2007
3.428
3.584
3.409
3.409
14,585
+0.03(+0.86%)
Nov 13, 2007
3.312
3.652
2.922
3.380
119,531
-0.80(-19.15%)
Nov 12, 2007
4.169
4.217
3.993
4.180
27,484
-0.05(-1.11%)
Nov 09, 2007
4.383
4.383
4.139
4.227
21,286
-0.19(-4.19%)
Nov 08, 2007
4.510
4.529
4.393
4.412
17,967
-0.10(-2.16%)
Nov 07, 2007
4.490
4.587
4.490
4.510
15,606
-0.10(-2.11%)
Nov 06, 2007
4.704
4.704
4.510
4.607
6,601
-0.03(-0.63%)
Nov 05, 2007
4.646
4.734
4.529
4.636
12,131
+0.06(+1.28%)
Nov 02, 2007
4.617
4.636
4.422
4.578
21,343
-0.05(-1.05%)
Nov 01, 2007
4.782
4.782
4.529
4.626
23,098
-0.13(-2.66%)
Oct 31, 2007
4.587
4.996
4.587
4.753
27,955
+0.17(+3.61%)
Oct 30, 2007
4.617
4.617
4.568
4.587
5,338
+0.00(+0.00%)
Oct 29, 2007
4.393
4.607
4.393
4.587
14,271
+0.10(+2.17%)
Oct 26, 2007
4.461
4.626
4.393
4.490
19,456
+0.09(+1.99%)
Oct 25, 2007
4.480
4.480
4.363
4.402
18,749
-0.08(-1.74%)
Oct 24, 2007
4.471
4.510
4.412
4.480
13,412
+0.02(+0.44%)
Oct 23, 2007
4.383
4.617
4.305
4.461
14,578
+0.08(+1.78%)
Oct 22, 2007
4.334
4.480
4.139
4.383
27,310
-0.10(-2.17%)
Oct 19, 2007
4.510
4.548
4.237
4.480
45,276
-0.07(-1.50%)
Oct 18, 2007
4.490
4.607
4.441
4.548
12,366
+0.09(+1.97%)
Oct 17, 2007
4.529
4.529
4.432
4.461
18,984
-0.12(-2.55%)
Oct 16, 2007
4.432
4.597
4.432
4.578
6,417
+0.08(+1.73%)
Oct 15, 2007
4.568
4.578
4.422
4.500
24,075
-0.02(-0.43%)
Oct 12, 2007
4.675
4.675
4.393
4.519
41,803
-0.11(-2.32%)
Oct 11, 2007
5.250
5.298
4.285
4.626
119,948
-0.48(-9.35%)
Oct 10, 2007
4.782
5.289
4.617
5.104
193,722
+0.46(+9.85%)
Oct 09, 2007
4.373
4.724
4.344
4.646
49,493
+0.07(+1.49%)
Oct 08, 2007
4.675
4.675
4.548
4.578
26,948
+0.04(+0.86%)
Oct 05, 2007
4.597
5.022
4.402
4.539
89,725
+0.04(+0.87%)
Oct 04, 2007
4.256
4.509
4.198
4.500
39,179
+0.12(+2.66%)
Oct 03, 2007
4.393
4.529
4.366
4.383
11,345
-0.17(-3.64%)
Oct 02, 2007
4.578
4.724
4.354
4.548
53,937
+0.00(+0.00%)
Oct 01, 2007
4.471
4.597
4.471
4.548
13,770
+0.05(+1.08%)
Sep 28, 2007
4.587
4.587
4.363
4.500
13,825
-0.06(-1.28%)
Sep 27, 2007
4.597
4.626
4.548
4.558
33,689
+0.01(+0.21%)
Sep 26, 2007
4.529
4.695
4.529
4.548
22,927
+0.00(+0.00%)
Sep 25, 2007
4.675
4.743
4.529
4.548
38,749
-0.02(-0.43%)
Sep 24, 2007
4.704
4.743
4.363
4.568
119,393
+0.21(+4.73%)
Sep 21, 2007
4.465
4.465
4.334
4.361
10,911
+0.05(+1.22%)
Sep 20, 2007
4.548
4.548
4.227
4.309
32,012
-0.28(-6.07%)
Sep 19, 2007
4.091
4.675
4.091
4.587
118,535
+0.49(+11.88%)
Sep 18, 2007
4.061
4.217
4.061
4.100
13,904
+0.01(+0.24%)
Sep 17, 2007
4.042
4.461
4.042
4.091
13,245
+0.01(+0.24%)
Sep 14, 2007
4.100
4.110
3.896
4.081
23,973
-0.06(-1.43%)
Sep 13, 2007
4.169
4.227
4.091
4.140
32,813
-0.05(-1.14%)
Sep 12, 2007
4.344
4.393
4.169
4.188
48,023
-0.20(-4.66%)
Sep 11, 2007
4.607
4.636
4.393
4.393
18,581
-0.25(-5.45%)
Sep 10, 2007
4.636
4.743
4.578
4.646
7,114
+0.06(+1.27%)
Sep 07, 2007
4.529
4.656
4.510
4.587
10,692
+0.00(+0.00%)
Sep 06, 2007
4.685
4.685
4.188
4.587
28,449
+0.02(+0.43%)
Sep 05, 2007
4.480
4.704
4.480
4.568
69,572
+0.13(+2.85%)
Sep 04, 2007
4.237
4.665
4.217
4.441
75,943
+0.25(+6.05%)
Aug 31, 2007
4.188
4.217
4.139
4.188
19,306
-0.02(-0.46%)
Aug 30, 2007
4.334
4.334
4.139
4.208
26,634
+0.01(+0.23%)
Aug 29, 2007
4.383
4.383
4.110
4.198
24,795
-0.14(-3.15%)
Aug 28, 2007
4.383
4.383
4.237
4.334
13,436
+0.05(+1.14%)
Aug 27, 2007
4.354
4.724
4.139
4.285
48,877
-0.03(-0.77%)
Aug 24, 2007
4.432
4.617
4.198
4.319
45,907
-0.16(-3.61%)
Aug 23, 2007
4.656
5.152
4.334
4.480
142,862
+0.00(+0.00%)
Aug 22, 2007
4.296
4.617
4.296
4.480
64,895
+0.19(+4.55%)
Aug 21, 2007
4.139
4.334
4.042
4.285
27,253
+0.17(+4.24%)
Aug 20, 2007
4.217
4.217
3.419
4.111
43,021
+0.05(+1.22%)
Aug 17, 2007
4.237
4.363
4.042
4.061
34,299
-0.02(-0.48%)
Aug 16, 2007
4.285
4.305
3.974
4.081
71,543
-0.20(-4.77%)
Aug 15, 2007
2.932
5.445
2.932
4.285
587,253
+1.33(+45.21%)
Aug 14, 2007
2.941
2.990
2.941
2.951
3,182
+0.02(+0.66%)
Aug 13, 2007
2.951
3.000
2.922
2.932
3,490
+0.00(+0.00%)
Aug 10, 2007
2.961
3.243
2.873
2.932
19,635
-0.03(-0.99%)
Aug 09, 2007
3.029
3.039
2.805
2.961
81,492
-0.24(-7.60%)
Aug 08, 2007
3.126
3.380
3.019
3.204
32,540
+0.08(+2.49%)
Aug 07, 2007
3.156
3.165
3.019
3.126
10,595
+0.15(+4.90%)
Aug 06, 2007
3.029
3.185
2.922
2.980
25,768
-0.08(-2.55%)
Aug 03, 2007
3.088
3.263
3.058
3.058
20,337
-0.10(-3.09%)
Aug 02, 2007
3.185
3.291
3.136
3.156
7,233
+0.00(+0.00%)
Aug 01, 2007
3.058
3.175
3.010
3.156
15,780
+0.11(+3.51%)
Jul 31, 2007
3.331
3.331
2.883
3.049
27,031
-0.32(-9.54%)
Jul 30, 2007
3.350
3.467
3.350
3.370
10,427
+0.02(+0.58%)
Jul 27, 2007
3.584
3.584
3.243
3.350
19,395
+0.15(+4.56%)
Jul 26, 2007
3.701
3.760
3.097
3.204
43,617
-0.56(-14.76%)
Jul 25, 2007
3.847
3.847
3.760
3.760
21,560
-0.13(-3.26%)
Jul 24, 2007
3.906
3.945
3.818
3.886
10,918
-0.09(-2.21%)
Jul 23, 2007
3.945
4.110
3.945
3.974
10,337
+0.09(+2.26%)
Jul 20, 2007
3.987
4.013
3.828
3.886
15,577
-0.15(-3.62%)
Jul 19, 2007
4.003
4.052
3.984
4.032
4,527
-0.01(-0.24%)
Jul 18, 2007
4.042
4.081
3.945
4.042
22,059
-0.02(-0.57%)
Jul 17, 2007
4.100
4.100
4.042
4.065
12,029
+0.02(+0.57%)
Jul 16, 2007
3.993
4.052
3.984
4.042
25,358
+0.03(+0.73%)
Jul 13, 2007
3.830
4.042
3.830
4.013
7,561
-0.06(-1.44%)
Jul 12, 2007
4.110
4.139
4.071
4.071
2,648
+0.02(+0.48%)
Jul 11, 2007
4.042
4.061
3.799
4.052
43,392
+0.04(+0.97%)
Jul 10, 2007
4.023
4.042
3.954
4.013
4,445
-0.03(-0.72%)
Jul 09, 2007
4.042
4.061
3.925
4.042
28,240
+0.00(+0.00%)
Jul 06, 2007
4.042
4.188
4.013
4.042
5,832
-0.01(-0.24%)
Jul 05, 2007
3.993
4.139
3.974
4.052
7,734
+0.08(+1.96%)
Jul 03, 2007
4.169
4.276
3.964
3.974
9,109
-0.03(-0.73%)
Jul 02, 2007
4.013
4.013
3.954
4.003
20,844
+0.01(+0.24%)
Jun 29, 2007
4.052
4.178
3.984
3.993
26,418
-0.04(-0.97%)
Jun 28, 2007
4.032
4.217
4.026
4.032
25,449
-0.03(-0.72%)
Jun 27, 2007
4.178
4.178
4.013
4.061
12,115
-0.12(-2.80%)
Jun 26, 2007
4.052
4.422
4.013
4.178
26,959
+0.16(+3.87%)
Jun 25, 2007
4.023
4.042
3.925
4.023
46,132
-0.04(-0.96%)
Jun 22, 2007
4.208
4.217
4.052
4.061
23,072
-0.16(-3.70%)
Jun 21, 2007
4.266
4.363
4.198
4.217
18,326
+0.03(+0.70%)
Jun 20, 2007
4.315
4.315
4.188
4.188
28,748
-0.05(-1.15%)
Jun 19, 2007
4.188
4.256
4.188
4.237
21,150
+0.05(+1.16%)
Jun 18, 2007
4.266
4.266
4.159
4.188
22,690
+0.04(+0.94%)
Jun 15, 2007
4.071
4.198
4.071
4.149
31,417
+0.12(+2.90%)
Jun 14, 2007
3.935
4.120
3.935
4.032
7,803
+0.06(+1.47%)
Jun 13, 2007
4.032
4.110
3.964
3.974
35,216
-0.07(-1.69%)
Jun 12, 2007
4.110
4.169
4.013
4.042
23,306
-0.05(-1.19%)
Jun 11, 2007
4.061
4.110
4.023
4.091
29,387
-0.02(-0.47%)
Jun 08, 2007
4.188
4.188
4.042
4.110
36,300
-0.03(-0.71%)
Jun 07, 2007
4.208
4.266
4.098
4.139
17,217
-0.11(-2.52%)
Jun 06, 2007
4.208
4.334
4.091
4.247
31,882
+0.10(+2.35%)
Jun 05, 2007
4.285
4.334
4.081
4.149
43,681
-0.14(-3.18%)
Jun 04, 2007
4.247
4.344
4.149
4.285
35,906
+0.05(+1.15%)
Jun 01, 2007
4.432
4.578
4.071
4.237
80,748
-0.15(-3.33%)
May 31, 2007
4.052
4.831
3.964
4.383
587,289
+0.41(+10.29%)
May 30, 2007
3.945
4.023
3.799
3.974
47,011
-0.03(-0.73%)
May 29, 2007
3.954
4.071
3.896
4.003
35,922
+0.07(+1.73%)
May 25, 2007
4.023
4.071
3.847
3.935
74,222
-0.11(-2.65%)
May 24, 2007
4.247
4.247
3.906
4.042
61,830
-0.10(-2.35%)
May 23, 2007
4.071
4.237
3.954
4.139
117,987
+0.08(+1.92%)
May 22, 2007
4.247
4.276
4.042
4.061
114,455
-0.16(-3.70%)
May 21, 2007
4.568
4.763
4.091
4.217
196,632
-0.12(-2.70%)
May 18, 2007
6.915
6.915
3.584
4.334
773,798
-2.48(-36.43%)
May 17, 2007
6.496
7.237
6.233
6.818
160,271
+0.38(+5.90%)
May 16, 2007
6.759
7.207
6.438
6.438
76,162
-0.48(-6.90%)
May 15, 2007
6.993
7.675
6.623
6.915
395,157
-0.24(-3.40%)
May 14, 2007
5.990
7.597
5.863
7.159
672,991
+1.46(+25.64%)
May 11, 2007
5.483
5.766
5.435
5.698
38,459
+0.20(+3.72%)
May 10, 2007
5.620
5.648
5.357
5.493
29,878
-0.06(-1.05%)
May 09, 2007
5.746
5.824
5.552
5.552
41,849
-0.17(-2.90%)
May 08, 2007
5.990
5.990
5.669
5.717
18,121
-0.18(-2.98%)
May 07, 2007
5.532
5.990
5.532
5.893
102,022
+0.32(+5.77%)
May 04, 2007
5.347
5.756
5.259
5.571
68,781
+0.22(+4.19%)
May 03, 2007
5.425
5.445
5.298
5.347
27,693
+0.00(+0.00%)
May 02, 2007
5.337
5.445
5.279
5.347
21,420
-0.01(-0.18%)
May 01, 2007
5.688
5.688
5.279
5.357
67,726
-0.33(-5.82%)
Apr 30, 2007
5.698
6.078
5.552
5.688
233,273
+0.03(+0.52%)
Apr 27, 2007
5.259
5.805
5.182
5.659
225,388
+0.36(+6.80%)
Apr 26, 2007
5.221
5.493
5.172
5.298
71,455
+0.06(+1.16%)
Apr 25, 2007
5.221
5.571
5.133
5.238
139,406
+0.02(+0.33%)
Apr 24, 2007
5.707
5.737
5.162
5.221
132,112
-0.43(-7.59%)
Apr 23, 2007
5.834
6.448
5.600
5.649
302,175
-0.17(-2.85%)
Apr 20, 2007
5.162
5.941
5.065
5.815
254,986
+0.63(+12.22%)
Apr 19, 2007
5.337
5.337
5.065
5.182
21,481
-0.14(-2.56%)
Apr 18, 2007
5.269
5.367
5.084
5.318
85,626
+0.00(+0.00%)
Apr 17, 2007
5.337
5.503
5.240
5.318
63,909
-0.01(-0.18%)
Apr 16, 2007
5.600
5.600
5.259
5.328
92,891
-0.27(-4.87%)
Apr 13, 2007
5.425
5.669
5.191
5.600
152,738
+0.19(+3.42%)
Apr 12, 2007
5.785
5.844
5.313
5.415
154,656
-0.43(-7.33%)
Apr 11, 2007
5.766
6.272
5.766
5.844
123,058
+0.12(+2.04%)
Apr 10, 2007
6.068
6.078
5.591
5.727
77,400
-0.35(-5.77%)
Apr 09, 2007
6.370
6.565
6.000
6.078
93,327
-0.37(-5.77%)
Apr 05, 2007
6.808
7.198
6.399
6.450
100,264
-0.41(-5.93%)
Apr 04, 2007
7.587
7.587
6.808
6.857
84,462
-0.19(-2.63%)
Apr 03, 2007
7.295
7.850
6.896
7.042
113,191
-0.21(-2.95%)
Apr 02, 2007
7.480
7.889
7.188
7.256
86,465
-0.32(-4.24%)
Mar 30, 2007
8.152
8.590
7.470
7.578
85,009
-0.63(-7.72%)
Mar 29, 2007
8.717
8.922
8.123
8.211
54,786
-0.49(-5.59%)
Mar 28, 2007
8.990
8.990
8.035
8.698
72,450
-0.30(-3.35%)
Mar 27, 2007
9.730
9.740
8.785
9.000
84,127
-0.67(-6.95%)
Mar 26, 2007
9.935
9.983
9.672
9.672
116,284
+0.06(+0.61%)
Mar 23, 2007
8.766
9.652
8.454
9.613
195,944
+0.86(+9.79%)
Mar 22, 2007
8.162
10.12
7.996
8.756
404,952
+0.86(+10.85%)
Mar 21, 2007
7.792
8.649
7.315
7.899
154,714
+0.55(+7.42%)
Mar 20, 2007
6.272
7.354
6.204
7.354
69,894
+0.63(+9.42%)
Mar 19, 2007
6.808
6.847
6.516
6.720
50,516
+0.05(+0.73%)
Mar 16, 2007
6.516
6.672
6.477
6.672
25,797
+0.18(+2.70%)
Mar 15, 2007
5.756
6.545
4.987
6.496
66,902
+0.26(+4.22%)
Mar 14, 2007
6.097
6.233
6.019
6.233
67,867
+0.14(+2.31%)
Mar 13, 2007
5.863
6.253
5.902
6.093
33,459
+0.23(+3.92%)
Mar 12, 2007
5.649
6.174
5.464
5.863
153,336
+0.40(+7.31%)
Mar 09, 2007
5.581
5.844
5.258
5.464
56,190
-0.09(-1.58%)
Mar 08, 2007
5.357
5.552
5.318
5.552
50,910
+0.24(+4.59%)
Mar 07, 2007
5.230
5.318
5.230
5.308
27,486
+0.09(+1.68%)
Mar 06, 2007
5.065
5.240
4.928
5.221
45,426
+0.16(+3.08%)
Mar 05, 2007
4.821
5.201
4.821
5.065
64,391
+0.16(+3.17%)
Mar 02, 2007
4.870
4.909
4.772
4.909
12,973
-0.01(-0.20%)
Mar 01, 2007
4.880
4.919
4.675
4.918
38,037
+0.05(+1.00%)
Feb 28, 2007
4.607
4.919
4.607
4.870
39,594
+0.21(+4.60%)
Feb 27, 2007
4.860
4.889
4.441
4.656
25,291
-0.12(-2.45%)
Feb 26, 2007
4.519
4.889
4.471
4.772
42,499
+0.30(+6.75%)
Feb 23, 2007
4.568
4.734
4.451
4.471
3,901
-0.14(-2.96%)
Feb 22, 2007
4.539
4.772
4.500
4.607
11,293
+0.08(+1.72%)
Feb 21, 2007
4.529
4.539
4.480
4.529
16,263
+0.01(+0.22%)
Feb 20, 2007
4.568
4.675
4.494
4.519
21,672
-0.07(-1.49%)
Feb 16, 2007
4.685
4.685
4.529
4.587
33,881
-0.14(-2.88%)
Feb 15, 2007
4.886
4.996
4.558
4.723
20,010
-0.16(-3.20%)
Feb 14, 2007
4.480
4.987
4.480
4.880
42,213
+0.07(+1.42%)
Feb 13, 2007
4.831
4.899
4.772
4.811
7,084
+0.01(+0.20%)
Feb 12, 2007
4.831
4.850
4.772
4.802
8,358
-0.01(-0.20%)
Feb 09, 2007
4.763
4.850
4.618
4.811
19,764
+0.10(+2.07%)
Feb 08, 2007
4.782
4.782
4.706
4.714
4,106
+0.02(+0.41%)
Feb 07, 2007
4.587
4.850
4.548
4.695
17,104
+0.14(+2.99%)
Feb 06, 2007
4.558
4.558
4.500
4.558
5,852
+0.07(+1.52%)
Feb 05, 2007
4.519
4.578
4.461
4.490
16,807
-0.05(-1.07%)
Feb 02, 2007
4.578
4.685
4.494
4.539
6,651
-0.01(-0.21%)
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
.