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
Trueblue Inc
(NY:
TBI
)
11.15
-0.16 (-1.41%)
Streaming Delayed Price
Updated: 3:03 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 (%)
Jun 30, 2009
8.380
8.610
8.340
8.400
206,652
+0.00(+0.00%)
Jun 29, 2009
8.340
8.500
7.920
8.400
166,086
+0.07(+0.84%)
Jun 26, 2009
8.010
8.370
7.890
8.330
513,920
+0.25(+3.09%)
Jun 25, 2009
7.900
8.090
7.780
8.080
158,607
+0.23(+2.93%)
Jun 24, 2009
7.680
7.940
7.680
7.850
237,920
+0.18(+2.35%)
Jun 23, 2009
7.840
7.870
7.600
7.670
175,383
-0.01(-0.13%)
Jun 22, 2009
8.060
8.060
7.670
7.680
313,002
-0.42(-5.19%)
Jun 19, 2009
8.810
8.890
8.050
8.100
361,786
-0.56(-6.47%)
Jun 18, 2009
8.540
8.680
8.360
8.660
180,972
+0.08(+0.93%)
Jun 17, 2009
8.340
8.720
8.210
8.580
157,217
+0.22(+2.63%)
Jun 16, 2009
8.730
8.730
8.150
8.360
177,659
-0.26(-3.02%)
Jun 15, 2009
9.000
9.000
8.470
8.620
178,781
-0.44(-4.86%)
Jun 12, 2009
9.130
9.200
8.700
9.060
177,046
-0.11(-1.20%)
Jun 11, 2009
9.260
9.410
9.130
9.170
262,987
-0.09(-0.97%)
Jun 10, 2009
9.400
9.440
8.990
9.260
219,117
-0.08(-0.86%)
Jun 09, 2009
9.430
9.670
9.210
9.340
166,831
-0.06(-0.64%)
Jun 08, 2009
9.570
9.610
9.360
9.400
152,002
-0.20(-2.08%)
Jun 05, 2009
9.280
9.850
9.280
9.600
142,202
+0.38(+4.12%)
Jun 04, 2009
9.180
9.260
8.730
9.220
184,594
+0.07(+0.77%)
Jun 03, 2009
9.370
9.370
8.930
9.150
162,905
-0.28(-2.97%)
Jun 02, 2009
9.230
9.680
9.150
9.430
186,704
+0.12(+1.29%)
Jun 01, 2009
8.720
9.400
8.660
9.310
202,538
+0.78(+9.14%)
May 29, 2009
8.540
8.600
8.310
8.530
228,738
-0.02(-0.23%)
May 28, 2009
8.640
8.820
8.310
8.550
189,680
-0.01(-0.12%)
May 27, 2009
9.060
9.150
8.530
8.560
284,926
-0.53(-5.83%)
May 26, 2009
8.300
9.270
8.300
9.090
193,690
+0.56(+6.57%)
May 22, 2009
8.850
8.880
8.480
8.530
159,877
-0.29(-3.29%)
May 21, 2009
8.750
8.880
8.580
8.820
224,440
-0.08(-0.90%)
May 20, 2009
9.160
9.220
8.870
8.900
261,562
-0.21(-2.31%)
May 19, 2009
9.170
9.220
8.980
9.110
171,254
-0.21(-2.25%)
May 18, 2009
9.290
9.350
9.010
9.320
259,661
+0.14(+1.53%)
May 15, 2009
9.330
9.470
9.120
9.180
239,615
-0.17(-1.82%)
May 14, 2009
9.360
9.520
9.230
9.350
182,392
+0.07(+0.75%)
May 13, 2009
9.360
9.520
9.250
9.280
456,819
-0.25(-2.62%)
May 12, 2009
9.470
9.730
9.260
9.530
421,507
-0.01(-0.10%)
May 11, 2009
9.160
9.700
8.960
9.540
337,076
+0.35(+3.81%)
May 08, 2009
8.830
9.250
8.740
9.190
417,765
+0.47(+5.39%)
May 07, 2009
9.300
9.420
8.700
8.720
212,952
-0.33(-3.65%)
May 06, 2009
9.510
9.560
8.810
9.050
465,084
-0.44(-4.64%)
May 05, 2009
9.910
9.930
9.370
9.490
271,402
-0.51(-5.10%)
May 04, 2009
9.890
10.01
9.850
10.00
298,863
+0.52(+5.49%)
May 01, 2009
9.710
9.730
9.410
9.480
270,876
-0.23(-2.37%)
Apr 30, 2009
9.970
10.17
9.650
9.710
322,474
-0.22(-2.22%)
Apr 29, 2009
9.450
10.10
9.400
9.930
429,793
+0.54(+5.75%)
Apr 28, 2009
9.210
9.720
9.030
9.390
457,915
+0.05(+0.54%)
Apr 27, 2009
9.150
9.460
9.060
9.340
481,454
-0.20(-2.10%)
Apr 24, 2009
9.290
9.650
8.908
9.540
490,082
+0.28(+3.02%)
Apr 23, 2009
9.730
9.730
8.510
9.260
659,390
-0.57(-5.80%)
Apr 22, 2009
8.860
10.29
8.860
9.830
532,691
+0.85(+9.47%)
Apr 21, 2009
8.810
9.320
8.670
8.980
583,734
+0.16(+1.81%)
Apr 20, 2009
9.500
9.590
8.770
8.820
343,544
-1.02(-10.37%)
Apr 17, 2009
9.400
9.950
9.390
9.840
306,696
+0.49(+5.24%)
Apr 16, 2009
9.130
9.480
8.960
9.350
228,109
+0.34(+3.77%)
Apr 15, 2009
8.570
9.040
8.490
9.010
193,840
+0.37(+4.28%)
Apr 14, 2009
8.930
9.030
8.540
8.640
309,292
-0.49(-5.37%)
Apr 13, 2009
9.100
9.190
8.730
9.130
264,862
-0.14(-1.51%)
Apr 09, 2009
9.130
9.440
9.020
9.270
444,860
+0.35(+3.92%)
Apr 08, 2009
8.530
8.930
8.490
8.920
233,667
+0.43(+5.06%)
Apr 07, 2009
8.830
9.090
8.480
8.490
227,304
-0.50(-5.56%)
Apr 06, 2009
9.180
9.180
8.950
8.990
284,746
-0.37(-3.95%)
Apr 03, 2009
9.180
9.400
9.050
9.360
255,438
+0.18(+1.96%)
Apr 02, 2009
8.570
9.590
8.430
9.180
290,611
+0.81(+9.68%)
Apr 01, 2009
8.160
8.470
7.870
8.370
195,476
+0.12(+1.45%)
Mar 31, 2009
8.270
8.630
8.210
8.250
186,357
+0.07(+0.86%)
Mar 30, 2009
8.270
8.520
7.990
8.180
143,402
-0.87(-9.61%)
Mar 26, 2009
8.540
9.080
8.380
9.050
389,765
+0.77(+9.30%)
Mar 25, 2009
7.980
8.440
7.705
8.280
394,527
+0.65(+8.52%)
Mar 24, 2009
7.830
8.060
7.510
7.630
308,248
-0.42(-5.22%)
Mar 23, 2009
7.730
8.050
7.660
8.050
273,619
+0.90(+12.59%)
Mar 20, 2009
7.310
7.650
7.100
7.150
334,944
-0.23(-3.12%)
Mar 19, 2009
7.210
7.540
7.200
7.380
305,581
+0.14(+1.93%)
Mar 18, 2009
6.810
7.430
6.660
7.240
287,362
+0.38(+5.54%)
Mar 17, 2009
6.590
6.860
6.400
6.860
189,281
+0.25(+3.78%)
Mar 16, 2009
6.890
6.890
6.580
6.610
248,129
-0.26(-3.78%)
Mar 13, 2009
6.710
6.920
6.660
6.870
0
+0.07(+1.03%)
Mar 12, 2009
6.280
6.820
6.050
6.800
341,392
+0.50(+7.94%)
Mar 11, 2009
6.560
6.680
6.200
6.300
247,180
-0.25(-3.82%)
Mar 10, 2009
6.150
6.660
6.130
6.550
335,265
+0.54(+8.99%)
Mar 09, 2009
6.150
6.250
6.000
6.010
330,950
-0.16(-2.59%)
Mar 06, 2009
6.110
6.300
5.950
6.170
0
+0.09(+1.48%)
Mar 05, 2009
6.450
6.450
6.060
6.080
158,373
-0.56(-8.43%)
Mar 04, 2009
6.530
6.770
6.360
6.640
321,210
+0.03(+0.45%)
Mar 02, 2009
6.880
6.970
6.510
6.610
577,033
-0.42(-5.97%)
Feb 27, 2009
7.020
7.330
6.730
7.030
0
-0.14(-1.95%)
Feb 26, 2009
7.450
7.680
7.050
7.170
236,585
-0.19(-2.58%)
Feb 25, 2009
7.680
7.775
7.110
7.360
334,333
-0.41(-5.28%)
Feb 24, 2009
7.600
8.050
7.450
7.770
504,376
+0.31(+4.16%)
Feb 23, 2009
7.800
7.960
7.460
7.460
426,034
-0.32(-4.11%)
Feb 20, 2009
7.710
7.920
7.680
7.780
577,476
-0.05(-0.64%)
Feb 19, 2009
8.160
8.350
7.770
7.830
273,291
-0.35(-4.28%)
Feb 18, 2009
7.910
8.350
7.840
8.180
408,705
+0.33(+4.20%)
Feb 17, 2009
7.950
8.030
7.580
7.850
454,236
-0.46(-5.54%)
Feb 13, 2009
8.330
8.790
8.260
8.310
426,358
+0.01(+0.12%)
Feb 12, 2009
8.820
8.820
7.940
8.300
531,508
-0.51(-5.79%)
Feb 11, 2009
8.540
8.850
8.410
8.810
631,621
+0.34(+4.01%)
Feb 10, 2009
8.860
9.120
8.380
8.470
513,841
-0.42(-4.72%)
Feb 09, 2009
9.180
9.190
8.690
8.890
548,581
-0.19(-2.09%)
Feb 06, 2009
8.430
9.460
8.390
9.080
689,577
+0.62(+7.33%)
Feb 05, 2009
8.380
8.900
7.380
8.460
1,291,227
-0.78(-8.44%)
Feb 04, 2009
8.780
9.570
8.780
9.240
342,370
+0.30(+3.36%)
Feb 03, 2009
8.810
8.980
8.560
8.940
261,161
+0.18(+2.05%)
Feb 02, 2009
8.350
8.860
8.260
8.760
466,433
+0.26(+3.06%)
Jan 30, 2009
8.720
8.940
8.370
8.500
0
-0.22(-2.52%)
Jan 29, 2009
9.300
9.500
8.670
8.720
305,049
-0.91(-9.45%)
Jan 28, 2009
9.220
9.730
9.220
9.630
312,264
+0.55(+6.06%)
Jan 27, 2009
8.730
9.290
8.730
9.080
278,494
+0.19(+2.14%)
Jan 26, 2009
8.470
9.030
8.470
8.890
283,072
+0.41(+4.83%)
Jan 23, 2009
8.430
8.800
8.330
8.480
407,539
-0.06(-0.70%)
Jan 22, 2009
8.880
8.910
8.330
8.540
291,198
-0.37(-4.15%)
Jan 21, 2009
8.510
8.960
8.220
8.910
248,265
+0.55(+6.58%)
Jan 20, 2009
8.890
8.990
8.340
8.360
396,716
-0.67(-7.42%)
Jan 16, 2009
9.310
9.310
8.600
9.030
272,598
-0.14(-1.53%)
Jan 15, 2009
8.550
9.260
8.360
9.170
403,219
+0.60(+7.00%)
Jan 14, 2009
9.010
9.010
8.030
8.570
543,191
-0.41(-4.57%)
Jan 13, 2009
8.790
9.180
8.790
8.980
217,184
+0.16(+1.81%)
Jan 12, 2009
8.910
9.170
8.700
8.820
274,590
-0.13(-1.45%)
Jan 09, 2009
9.770
9.810
8.910
8.950
253,556
-0.82(-8.39%)
Jan 08, 2009
9.570
10.15
9.410
9.770
252,516
+0.04(+0.41%)
Jan 07, 2009
9.940
10.00
9.400
9.730
185,567
-0.51(-4.98%)
Jan 06, 2009
9.860
10.47
9.830
10.24
193,445
+0.45(+4.60%)
Jan 05, 2009
9.890
10.03
9.560
9.790
248,891
-0.09(-0.91%)
Jan 02, 2009
9.580
10.00
9.490
9.880
0
+0.31(+3.24%)
Jan 01, 2009
8.950
9.810
8.950
9.570
0
+0.00(+0.00%)
Dec 31, 2008
8.950
9.810
8.950
9.570
321,019
+0.49(+5.40%)
Dec 30, 2008
8.820
9.080
8.500
9.080
265,934
+0.36(+4.13%)
Dec 29, 2008
9.120
9.120
8.460
8.720
186,811
-0.43(-4.70%)
Dec 26, 2008
8.890
9.230
8.890
9.150
139,817
+0.28(+3.16%)
Dec 24, 2008
8.780
8.920
8.610
8.870
65,616
+0.10(+1.14%)
Dec 23, 2008
8.970
9.310
8.600
8.770
225,381
-0.10(-1.13%)
Dec 22, 2008
9.550
9.560
8.420
8.870
215,034
-0.59(-6.24%)
Dec 19, 2008
9.470
9.940
9.290
9.460
519,978
+0.16(+1.72%)
Dec 18, 2008
9.420
9.860
8.970
9.300
707,545
-0.13(-1.38%)
Dec 17, 2008
8.950
9.490
8.790
9.430
310,294
+0.33(+3.63%)
Dec 16, 2008
8.140
9.160
7.990
9.100
525,879
+1.09(+13.61%)
Dec 15, 2008
8.440
8.440
7.840
8.010
508,665
-0.35(-4.19%)
Dec 12, 2008
7.480
8.370
7.220
8.360
320,661
+0.68(+8.85%)
Dec 11, 2008
8.640
8.670
7.630
7.680
334,353
-1.08(-12.33%)
Dec 10, 2008
8.510
8.810
8.390
8.760
252,116
+0.33(+3.91%)
Dec 09, 2008
8.070
8.840
7.960
8.430
500,604
+0.30(+3.69%)
Dec 08, 2008
8.210
8.535
8.070
8.130
424,433
-0.02(-0.25%)
Dec 05, 2008
7.500
8.230
7.430
8.150
431,439
+0.56(+7.38%)
Dec 04, 2008
7.370
7.860
7.370
7.590
392,101
+0.09(+1.20%)
Dec 03, 2008
7.120
7.580
6.950
7.500
396,087
+0.40(+5.63%)
Dec 02, 2008
6.490
7.100
6.490
7.100
512,056
+0.54(+8.23%)
Dec 01, 2008
7.170
7.280
6.540
6.560
452,773
-0.85(-11.47%)
Nov 28, 2008
7.620
7.800
7.380
7.410
424,647
-0.38(-4.88%)
Nov 26, 2008
7.040
7.830
6.910
7.790
211,898
+0.55(+7.60%)
Nov 25, 2008
7.450
7.450
6.820
7.240
393,458
+0.26(+3.72%)
Nov 24, 2008
6.580
7.010
6.330
6.980
597,369
+0.49(+7.55%)
Nov 21, 2008
6.330
6.490
5.570
6.490
534,332
+0.43(+7.10%)
Nov 20, 2008
6.510
6.830
6.030
6.060
379,964
-0.59(-8.87%)
Nov 19, 2008
7.010
7.160
6.610
6.650
498,372
-0.38(-5.41%)
Nov 18, 2008
7.040
7.370
6.750
7.030
435,020
+0.03(+0.43%)
Nov 17, 2008
6.470
7.060
6.370
7.000
736,063
+0.48(+7.36%)
Nov 14, 2008
7.040
7.180
6.520
6.520
421,270
-0.67(-9.32%)
Nov 13, 2008
6.490
7.200
6.060
7.190
480,841
+0.59(+8.94%)
Nov 12, 2008
6.960
7.080
6.580
6.600
465,564
-0.52(-7.30%)
Nov 11, 2008
7.210
7.310
6.950
7.120
432,102
-0.14(-1.93%)
Nov 10, 2008
7.810
7.810
7.120
7.260
337,071
-0.34(-4.47%)
Nov 07, 2008
7.820
7.940
7.460
7.600
340,303
-0.18(-2.31%)
Nov 06, 2008
7.870
8.070
7.720
7.780
318,435
-0.14(-1.77%)
Nov 05, 2008
8.280
8.400
7.880
7.920
316,246
-0.50(-5.94%)
Nov 04, 2008
8.320
8.520
8.130
8.420
377,844
+0.24(+2.93%)
Nov 03, 2008
8.300
8.590
8.090
8.180
562,872
-0.15(-1.80%)
Oct 31, 2008
8.010
8.550
7.870
8.330
600,847
+0.24(+2.97%)
Oct 30, 2008
7.940
8.200
7.730
8.090
283,745
+0.24(+3.06%)
Oct 29, 2008
7.600
8.120
7.380
7.850
546,522
+0.31(+4.11%)
Oct 28, 2008
7.150
7.550
6.720
7.540
470,621
+0.49(+6.95%)
Oct 27, 2008
7.300
7.490
7.050
7.050
335,638
-0.44(-5.87%)
Oct 24, 2008
7.590
7.690
6.970
7.490
645,266
-0.45(-5.67%)
Oct 23, 2008
8.490
8.590
7.740
7.940
509,926
-0.63(-7.35%)
Oct 22, 2008
8.760
8.990
8.360
8.570
416,399
-0.40(-4.46%)
Oct 21, 2008
9.130
9.210
8.830
8.970
561,499
-0.31(-3.34%)
Oct 20, 2008
9.660
9.890
8.920
9.280
667,525
-0.20(-2.11%)
Oct 17, 2008
9.170
10.03
8.820
9.480
1,070,592
+0.14(+1.50%)
Oct 16, 2008
8.980
9.530
8.460
9.340
1,296,226
-0.07(-0.74%)
Oct 15, 2008
10.46
10.46
9.410
9.410
684,849
-0.89(-8.64%)
Oct 14, 2008
13.22
13.22
10.22
10.30
772,695
-1.13(-9.89%)
Oct 13, 2008
12.16
12.27
10.85
11.43
771,017
-0.01(-0.09%)
Oct 10, 2008
9.400
12.23
9.240
11.44
880,173
+0.45(+4.09%)
Oct 09, 2008
12.41
12.97
10.99
10.99
530,254
-1.39(-11.23%)
Oct 08, 2008
12.32
13.00
12.26
12.38
1,148,419
-0.43(-3.36%)
Oct 07, 2008
13.52
13.91
12.73
12.81
512,478
-0.49(-3.68%)
Oct 06, 2008
12.56
13.62
12.20
13.30
832,065
-1.03(-7.19%)
Oct 03, 2008
15.06
15.31
14.30
14.33
295,066
-0.34(-2.32%)
Oct 02, 2008
15.97
15.97
14.65
14.67
216,913
-1.22(-7.68%)
Oct 01, 2008
16.16
16.23
15.68
15.89
209,609
-0.27(-1.67%)
Sep 30, 2008
15.57
16.20
15.16
16.16
352,819
+0.90(+5.90%)
Sep 29, 2008
16.08
16.08
14.93
15.26
405,337
-0.88(-5.45%)
Sep 26, 2008
15.76
16.35
15.38
16.14
0
+0.26(+1.64%)
Sep 25, 2008
15.66
16.20
15.66
15.88
200,216
+0.13(+0.83%)
Sep 24, 2008
16.30
16.30
15.72
15.75
163,946
-0.35(-2.17%)
Sep 23, 2008
16.48
16.48
16.00
16.10
288,044
-0.08(-0.49%)
Sep 22, 2008
16.23
16.76
16.07
16.18
615,703
-0.27(-1.64%)
Sep 19, 2008
17.00
17.25
16.06
16.45
0
+0.40(+2.49%)
Sep 18, 2008
14.81
17.00
14.81
16.05
769,919
+0.82(+5.38%)
Sep 17, 2008
15.65
15.89
15.11
15.23
322,379
-0.91(-5.64%)
Sep 16, 2008
15.34
16.14
15.05
16.14
350,249
+0.74(+4.81%)
Sep 15, 2008
15.79
16.03
15.26
15.40
376,648
-0.84(-5.17%)
Sep 12, 2008
16.02
16.27
15.96
16.24
387,509
+0.19(+1.18%)
Sep 11, 2008
15.90
16.19
15.70
16.05
514,905
-0.20(-1.23%)
Sep 10, 2008
16.35
16.45
15.88
16.25
718,297
+0.12(+0.74%)
Sep 09, 2008
16.37
16.90
16.01
16.13
531,014
-0.20(-1.22%)
Sep 08, 2008
16.73
17.22
16.11
16.33
659,718
-0.34(-2.04%)
Sep 05, 2008
16.59
16.86
16.34
16.67
0
+0.02(+0.12%)
Sep 04, 2008
16.81
17.29
16.53
16.65
286,956
-0.60(-3.48%)
Sep 03, 2008
17.00
17.35
16.80
17.25
689,456
+0.19(+1.11%)
Sep 02, 2008
16.79
17.50
16.79
17.06
368,304
+0.47(+2.83%)
Aug 29, 2008
16.77
16.92
16.45
16.59
304,793
-0.05(-0.30%)
Aug 28, 2008
15.99
16.88
15.99
16.64
266,371
+0.50(+3.10%)
Aug 27, 2008
16.23
16.24
15.83
16.14
175,807
+0.14(+0.88%)
Aug 26, 2008
15.93
16.12
15.69
16.00
183,131
+0.10(+0.63%)
Aug 25, 2008
16.12
16.16
15.64
15.90
203,933
-0.31(-1.91%)
Aug 22, 2008
15.88
16.25
15.75
16.21
168,951
+0.44(+2.79%)
Aug 21, 2008
16.15
16.15
15.62
15.77
171,365
-0.28(-1.74%)
Aug 20, 2008
16.03
16.30
15.72
16.05
184,622
+0.05(+0.31%)
Aug 19, 2008
16.46
16.64
15.86
16.00
191,771
-0.45(-2.74%)
Aug 18, 2008
17.00
17.00
16.21
16.45
301,569
-0.47(-2.78%)
Aug 15, 2008
17.50
17.50
16.71
16.92
0
-0.15(-0.88%)
Aug 14, 2008
16.79
17.21
16.75
17.07
253,709
+0.17(+1.01%)
Aug 13, 2008
16.68
17.00
16.49
16.90
195,861
+0.16(+0.96%)
Aug 12, 2008
17.32
17.49
16.70
16.74
279,183
-0.74(-4.23%)
Aug 11, 2008
16.60
17.50
16.45
17.48
402,864
+0.82(+4.92%)
Aug 08, 2008
15.84
16.84
15.70
16.66
319,449
+0.87(+5.51%)
Aug 07, 2008
15.74
16.12
15.62
15.79
215,038
-0.20(-1.25%)
Aug 06, 2008
15.57
16.09
15.46
15.99
341,187
+0.34(+2.17%)
Aug 05, 2008
15.39
15.82
15.24
15.65
322,357
+0.66(+4.40%)
Aug 04, 2008
15.18
15.50
14.54
14.99
185,512
-0.32(-2.09%)
Aug 01, 2008
15.11
15.44
14.83
15.31
141,666
+0.21(+1.39%)
Jul 31, 2008
14.86
15.37
14.79
15.10
214,648
+0.00(+0.00%)
Jul 30, 2008
15.06
15.32
14.85
15.10
317,635
-0.08(-0.53%)
Jul 29, 2008
15.18
15.44
14.50
15.18
457,983
+0.61(+4.19%)
Jul 28, 2008
14.52
14.73
14.46
14.57
202,783
+0.01(+0.07%)
Jul 25, 2008
14.74
14.96
14.48
14.56
213,013
-0.03(-0.21%)
Jul 24, 2008
14.83
14.90
14.48
14.59
216,389
-0.18(-1.22%)
Jul 23, 2008
14.59
14.95
14.42
14.77
333,531
+0.12(+0.82%)
Jul 22, 2008
14.40
14.83
14.39
14.65
419,669
+0.15(+1.03%)
Jul 21, 2008
14.43
14.65
14.39
14.50
342,387
+0.01(+0.07%)
Jul 18, 2008
14.86
14.94
14.30
14.49
573,433
-0.29(-1.96%)
Jul 17, 2008
14.43
15.07
14.19
14.78
933,083
+1.46(+10.96%)
Jul 16, 2008
13.06
13.61
12.80
13.32
348,301
+0.42(+3.26%)
Jul 15, 2008
12.76
13.22
12.69
12.90
406,718
+0.10(+0.78%)
Jul 14, 2008
13.38
13.54
12.65
12.80
384,851
-0.49(-3.69%)
Jul 11, 2008
13.01
13.31
12.79
13.29
344,235
+0.12(+0.91%)
Jul 10, 2008
12.83
13.58
12.83
13.17
168,067
+0.11(+0.84%)
Jul 09, 2008
13.45
13.69
12.95
13.06
191,836
-0.36(-2.68%)
Jul 08, 2008
12.72
13.42
12.72
13.42
423,034
+0.62(+4.84%)
Jul 07, 2008
12.98
13.08
12.55
12.80
372,149
-0.05(-0.39%)
Jul 04, 2008
12.54
13.00
12.39
12.85
176,684
+0.00(+0.00%)
Jul 03, 2008
12.54
13.00
12.39
12.85
176,684
+0.31(+2.47%)
Jul 02, 2008
13.21
13.21
12.44
12.54
439,339
-0.55(-4.20%)
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
.