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
Digi Intl Inc
(NQ:
DGII
)
24.87
+0.04 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 27, 2009
7.090
7.400
7.090
7.160
190,509
-0.09(-1.24%)
Feb 26, 2009
7.310
7.520
7.180
7.250
166,268
+0.00(+0.00%)
Feb 25, 2009
7.400
7.400
7.110
7.250
127,489
-0.22(-2.95%)
Feb 24, 2009
7.180
7.525
7.010
7.470
125,601
+0.38(+5.36%)
Feb 23, 2009
7.690
7.860
6.860
7.090
214,799
-0.54(-7.08%)
Feb 20, 2009
7.660
7.810
7.500
7.630
135,516
-0.16(-2.05%)
Feb 19, 2009
7.700
8.100
7.650
7.790
168,871
+0.19(+2.50%)
Feb 18, 2009
7.600
7.860
7.530
7.600
110,913
+0.07(+0.93%)
Feb 17, 2009
7.630
7.790
7.510
7.530
206,031
-0.46(-5.76%)
Feb 13, 2009
7.960
8.150
7.800
7.990
179,767
+0.03(+0.38%)
Feb 12, 2009
7.700
8.080
7.550
7.960
185,623
-0.01(-0.13%)
Feb 11, 2009
8.020
8.100
7.770
7.970
186,289
+0.02(+0.25%)
Feb 10, 2009
8.730
8.980
7.900
7.950
284,731
-0.89(-10.07%)
Feb 09, 2009
8.540
8.890
8.350
8.840
196,949
+0.19(+2.20%)
Feb 06, 2009
8.020
8.750
8.020
8.650
208,949
+0.60(+7.45%)
Feb 05, 2009
7.680
8.300
7.650
8.050
167,349
+0.40(+5.23%)
Feb 04, 2009
8.040
8.090
7.610
7.650
119,183
-0.39(-4.85%)
Feb 03, 2009
7.850
8.110
7.500
8.040
127,922
+0.31(+4.01%)
Feb 02, 2009
7.540
7.770
7.440
7.730
101,109
+0.13(+1.71%)
Jan 30, 2009
7.800
7.890
7.570
7.600
131,080
-0.13(-1.68%)
Jan 29, 2009
7.650
8.000
7.650
7.730
125,878
-0.24(-3.01%)
Jan 28, 2009
7.940
8.030
7.680
7.970
157,480
+0.09(+1.14%)
Jan 27, 2009
7.900
7.940
7.590
7.880
83,279
+0.01(+0.13%)
Jan 26, 2009
7.680
7.900
7.530
7.870
104,078
+0.18(+2.34%)
Jan 23, 2009
7.180
7.940
7.180
7.690
115,512
+0.51(+7.10%)
Jan 22, 2009
7.640
7.700
7.160
7.180
171,409
-0.63(-8.07%)
Jan 21, 2009
7.500
7.830
7.210
7.810
79,889
+0.46(+6.26%)
Jan 20, 2009
7.790
7.790
7.330
7.350
118,748
-0.55(-6.96%)
Jan 16, 2009
7.570
7.920
7.550
7.900
134,900
+0.43(+5.76%)
Jan 15, 2009
7.180
7.550
7.100
7.470
273,499
+0.17(+2.33%)
Jan 14, 2009
7.560
7.890
7.290
7.300
201,361
-0.40(-5.19%)
Jan 13, 2009
7.660
7.880
7.510
7.700
160,527
+0.02(+0.26%)
Jan 12, 2009
7.550
7.860
7.460
7.680
301,389
+0.12(+1.59%)
Jan 09, 2009
7.900
8.040
7.530
7.560
267,404
-0.32(-4.06%)
Jan 08, 2009
7.940
8.000
7.630
7.880
188,294
-0.16(-1.99%)
Jan 07, 2009
7.940
8.110
7.420
8.040
373,267
+0.43(+5.65%)
Jan 06, 2009
6.820
7.770
6.770
7.610
459,397
+0.84(+12.41%)
Jan 05, 2009
7.290
7.290
6.260
6.770
540,325
-1.56(-18.73%)
Jan 02, 2009
8.140
8.500
8.120
8.330
108,616
+0.22(+2.71%)
Dec 31, 2008
8.030
8.250
7.860
8.110
130,376
+0.11(+1.37%)
Dec 30, 2008
7.650
8.000
7.520
8.000
101,989
+0.42(+5.54%)
Dec 29, 2008
7.590
7.823
7.330
7.580
77,587
+0.00(+0.00%)
Dec 26, 2008
7.600
7.850
7.470
7.580
48,141
+0.03(+0.40%)
Dec 24, 2008
7.820
7.970
7.510
7.550
61,141
-0.24(-3.08%)
Dec 23, 2008
7.990
8.210
7.690
7.790
76,264
-0.07(-0.89%)
Dec 22, 2008
7.970
8.170
7.470
7.860
110,977
-0.10(-1.26%)
Dec 19, 2008
7.560
8.350
7.440
7.960
263,360
+0.57(+7.71%)
Dec 18, 2008
7.780
7.827
7.200
7.390
128,932
-0.39(-5.01%)
Dec 17, 2008
7.950
8.250
7.720
7.780
175,551
-0.28(-3.47%)
Dec 16, 2008
7.500
8.200
7.130
8.060
156,736
+0.76(+10.41%)
Dec 15, 2008
7.590
7.630
7.110
7.300
126,274
-0.25(-3.31%)
Dec 12, 2008
7.280
7.730
6.960
7.550
217,792
+0.07(+0.94%)
Dec 11, 2008
8.000
8.000
7.380
7.480
209,282
-1.30(-14.81%)
Dec 10, 2008
8.710
9.000
8.420
8.780
96,583
+0.16(+1.86%)
Dec 09, 2008
8.470
9.170
8.440
8.620
192,451
+0.01(+0.12%)
Dec 08, 2008
8.660
8.980
8.380
8.610
185,507
+0.01(+0.12%)
Dec 05, 2008
8.210
8.750
7.800
8.600
206,639
+0.32(+3.86%)
Dec 04, 2008
8.580
9.140
8.190
8.280
183,798
-0.43(-4.94%)
Dec 03, 2008
8.520
9.260
8.270
8.710
144,385
-0.12(-1.36%)
Dec 02, 2008
8.630
8.840
8.320
8.830
116,994
+0.40(+4.74%)
Dec 01, 2008
8.940
9.400
8.410
8.430
208,393
-0.79(-8.57%)
Nov 28, 2008
9.120
9.260
8.890
9.220
48,464
-0.06(-0.65%)
Nov 26, 2008
8.290
9.290
8.220
9.280
194,472
+0.79(+9.31%)
Nov 25, 2008
8.820
8.820
8.260
8.490
166,061
-0.18(-2.08%)
Nov 24, 2008
8.890
9.100
8.520
8.670
264,324
-0.04(-0.46%)
Nov 21, 2008
8.070
8.750
7.850
8.710
312,484
+0.80(+10.11%)
Nov 20, 2008
8.750
8.980
7.900
7.910
229,263
-0.90(-10.22%)
Nov 19, 2008
10.00
10.34
8.770
8.810
155,213
-1.19(-11.90%)
Nov 18, 2008
9.860
10.31
9.100
10.00
300,250
+0.08(+0.81%)
Nov 17, 2008
10.22
10.57
9.920
9.920
93,472
-0.44(-4.25%)
Nov 14, 2008
10.27
10.69
9.930
10.36
281,914
-0.17(-1.61%)
Nov 13, 2008
9.430
10.60
8.770
10.53
249,737
+1.09(+11.55%)
Nov 12, 2008
10.13
10.50
9.380
9.440
187,306
-0.85(-8.26%)
Nov 11, 2008
10.30
10.66
10.09
10.29
119,094
-0.09(-0.87%)
Nov 10, 2008
10.78
10.78
10.21
10.38
107,752
-0.19(-1.80%)
Nov 07, 2008
10.49
10.78
10.13
10.57
164,861
+0.21(+2.03%)
Nov 06, 2008
10.17
10.91
10.08
10.36
291,408
+0.26(+2.57%)
Nov 05, 2008
10.68
11.10
10.06
10.10
232,651
-0.57(-5.34%)
Nov 04, 2008
10.15
10.93
10.15
10.67
211,890
+0.69(+6.91%)
Nov 03, 2008
10.42
10.50
9.800
9.980
330,718
-0.26(-2.54%)
Oct 31, 2008
8.570
10.31
8.510
10.24
483,146
+2.02(+24.57%)
Oct 30, 2008
7.360
8.370
7.360
8.220
368,352
+1.09(+15.29%)
Oct 29, 2008
7.520
7.830
7.050
7.130
177,643
-0.36(-4.81%)
Oct 28, 2008
7.600
8.050
6.880
7.490
308,239
+0.18(+2.46%)
Oct 27, 2008
7.380
7.960
7.140
7.310
151,979
-0.28(-3.69%)
Oct 24, 2008
7.500
7.900
7.250
7.590
155,033
-0.48(-5.95%)
Oct 23, 2008
8.300
8.500
7.720
8.070
199,480
-0.18(-2.18%)
Oct 22, 2008
8.550
8.890
8.060
8.250
93,610
-0.39(-4.51%)
Oct 21, 2008
8.640
9.070
8.600
8.640
99,801
-0.16(-1.82%)
Oct 20, 2008
8.640
8.840
8.000
8.800
117,748
+0.30(+3.53%)
Oct 17, 2008
8.500
9.320
8.030
8.500
292,254
-0.39(-4.39%)
Oct 16, 2008
7.950
8.980
7.330
8.890
199,501
+1.07(+13.68%)
Oct 15, 2008
8.400
8.520
7.780
7.820
233,858
-0.73(-8.54%)
Oct 14, 2008
9.500
9.500
8.010
8.550
253,468
-0.60(-6.56%)
Oct 13, 2008
8.280
9.210
8.250
9.150
271,043
+1.23(+15.53%)
Oct 10, 2008
7.590
8.440
6.950
7.920
308,791
+0.07(+0.89%)
Oct 09, 2008
8.730
9.150
7.850
7.850
297,430
-0.56(-6.66%)
Oct 08, 2008
8.150
9.230
8.080
8.410
271,738
+0.12(+1.45%)
Oct 07, 2008
9.260
9.320
8.290
8.290
192,062
-0.96(-10.38%)
Oct 06, 2008
9.000
9.370
8.510
9.250
143,244
+0.14(+1.54%)
Oct 03, 2008
9.740
9.990
9.070
9.110
129,215
-0.47(-4.91%)
Oct 02, 2008
10.16
10.16
9.490
9.580
155,377
-0.66(-6.45%)
Oct 01, 2008
10.13
10.30
9.900
10.24
407,262
+0.04(+0.39%)
Sep 30, 2008
10.13
10.29
9.940
10.20
216,991
+0.18(+1.80%)
Sep 29, 2008
10.67
10.69
9.630
10.02
237,334
-0.86(-7.90%)
Sep 26, 2008
10.25
10.92
10.25
10.88
125,767
+0.36(+3.42%)
Sep 25, 2008
10.22
10.70
10.09
10.52
212,092
+0.40(+3.95%)
Sep 24, 2008
11.00
11.24
10.09
10.12
269,567
-0.88(-8.00%)
Sep 23, 2008
10.90
11.29
10.67
11.00
191,648
+0.13(+1.20%)
Sep 22, 2008
11.57
11.78
10.65
10.87
542,033
-1.09(-9.11%)
Sep 19, 2008
12.87
12.87
11.56
11.96
569,925
-0.73(-5.75%)
Sep 18, 2008
10.87
12.86
10.36
12.69
363,698
+2.06(+19.38%)
Sep 17, 2008
11.66
11.66
10.62
10.63
157,659
-1.22(-10.30%)
Sep 16, 2008
11.34
11.87
10.93
11.85
151,337
+0.47(+4.13%)
Sep 15, 2008
11.46
11.89
11.24
11.38
83,732
-0.43(-3.64%)
Sep 12, 2008
11.71
11.85
11.51
11.81
264,986
+0.02(+0.17%)
Sep 11, 2008
11.62
12.00
11.51
11.79
205,266
-0.03(-0.25%)
Sep 10, 2008
11.63
11.84
11.32
11.82
193,359
+0.38(+3.32%)
Sep 09, 2008
11.88
12.07
11.44
11.44
148,077
-0.43(-3.62%)
Sep 08, 2008
11.75
11.98
11.56
11.87
170,520
+0.43(+3.76%)
Sep 05, 2008
11.59
11.65
11.17
11.44
137,552
-0.22(-1.89%)
Sep 04, 2008
11.79
11.96
11.53
11.66
165,952
-0.27(-2.26%)
Sep 03, 2008
11.82
11.99
11.66
11.93
158,529
+0.10(+0.85%)
Sep 02, 2008
12.00
12.30
11.62
11.83
187,380
+0.02(+0.17%)
Aug 29, 2008
11.84
12.00
11.36
11.81
176,002
-0.08(-0.67%)
Aug 28, 2008
11.56
11.89
11.56
11.89
118,161
+0.35(+3.03%)
Aug 27, 2008
11.51
11.83
11.44
11.54
153,961
+0.09(+0.79%)
Aug 26, 2008
11.39
11.63
11.21
11.45
239,969
+0.55(+5.05%)
Aug 25, 2008
11.38
11.38
10.81
10.90
158,396
-0.48(-4.22%)
Aug 22, 2008
11.12
11.40
11.00
11.38
142,274
+0.44(+4.02%)
Aug 21, 2008
10.56
10.96
10.56
10.94
138,151
+0.28(+2.63%)
Aug 20, 2008
10.69
11.00
10.59
10.66
189,082
+0.14(+1.33%)
Aug 19, 2008
10.55
10.75
10.42
10.52
220,355
-0.09(-0.85%)
Aug 18, 2008
11.03
11.03
10.40
10.61
129,324
-0.42(-3.81%)
Aug 15, 2008
11.23
11.30
10.65
11.03
162,015
+0.00(+0.00%)
Aug 14, 2008
11.06
11.35
10.96
11.03
79,624
-0.14(-1.25%)
Aug 13, 2008
11.06
11.26
10.88
11.17
83,393
+0.12(+1.09%)
Aug 12, 2008
11.26
11.33
11.01
11.05
127,939
-0.37(-3.24%)
Aug 11, 2008
11.07
11.55
10.94
11.42
169,864
+0.39(+3.54%)
Aug 08, 2008
10.54
11.06
10.54
11.03
138,412
+0.52(+4.95%)
Aug 07, 2008
10.85
10.85
10.50
10.51
143,060
-0.41(-3.75%)
Aug 06, 2008
10.61
11.00
10.50
10.92
120,272
+0.32(+3.02%)
Aug 05, 2008
10.60
10.64
10.17
10.60
130,449
+0.10(+0.95%)
Aug 04, 2008
10.38
10.53
10.20
10.50
214,160
+0.12(+1.16%)
Aug 01, 2008
10.18
10.45
10.07
10.38
131,364
+0.26(+2.57%)
Jul 31, 2008
10.23
10.28
10.04
10.12
170,449
-0.25(-2.41%)
Jul 30, 2008
10.33
10.45
10.24
10.37
138,523
+0.11(+1.07%)
Jul 29, 2008
9.980
10.50
9.980
10.26
278,753
+0.35(+3.53%)
Jul 28, 2008
9.750
10.17
9.750
9.910
423,505
+0.10(+1.02%)
Jul 25, 2008
10.13
10.15
9.710
9.810
182,533
-0.25(-2.49%)
Jul 24, 2008
9.250
10.42
9.250
10.06
732,073
+1.44(+16.71%)
Jul 23, 2008
8.310
8.650
8.120
8.620
302,847
+0.32(+3.86%)
Jul 22, 2008
8.160
8.440
8.080
8.300
179,502
+0.07(+0.85%)
Jul 21, 2008
8.260
8.340
8.090
8.230
155,259
-0.01(-0.12%)
Jul 18, 2008
8.600
8.700
8.240
8.240
88,262
-0.31(-3.63%)
Jul 17, 2008
8.460
8.550
8.150
8.550
85,519
+0.14(+1.66%)
Jul 16, 2008
8.110
8.500
8.000
8.410
151,511
+0.35(+4.34%)
Jul 15, 2008
8.500
8.560
8.050
8.060
218,519
-0.55(-6.39%)
Jul 14, 2008
8.690
8.900
8.500
8.610
142,584
+0.01(+0.12%)
Jul 11, 2008
8.130
8.640
7.950
8.600
217,319
+0.38(+4.62%)
Jul 10, 2008
7.770
8.240
7.730
8.220
129,375
+0.46(+5.93%)
Jul 09, 2008
8.040
8.040
7.750
7.760
123,313
-0.28(-3.48%)
Jul 08, 2008
7.750
8.050
7.750
8.040
194,869
+0.32(+4.15%)
Jul 07, 2008
7.940
7.970
7.670
7.720
172,651
-0.18(-2.28%)
Jul 04, 2008
8.000
8.020
7.790
7.900
56,993
+0.00(+0.00%)
Jul 03, 2008
8.000
8.020
7.790
7.900
56,993
-0.09(-1.13%)
Jul 02, 2008
8.090
8.150
7.910
7.990
179,318
-0.13(-1.60%)
Jul 01, 2008
7.780
8.120
7.770
8.120
137,059
+0.27(+3.44%)
Jun 30, 2008
7.910
8.260
7.840
7.850
204,654
-0.08(-1.01%)
Jun 27, 2008
8.050
8.230
7.900
7.930
318,561
-0.17(-2.10%)
Jun 26, 2008
8.290
8.550
8.070
8.100
127,953
-0.31(-3.69%)
Jun 25, 2008
8.100
8.410
8.100
8.410
191,933
+0.33(+4.08%)
Jun 24, 2008
8.240
8.390
8.080
8.080
100,451
-0.21(-2.53%)
Jun 23, 2008
8.530
8.660
8.270
8.290
67,744
-0.20(-2.36%)
Jun 20, 2008
8.680
9.250
8.110
8.490
715,633
-0.22(-2.53%)
Jun 19, 2008
8.600
8.750
8.400
8.710
70,371
+0.11(+1.28%)
Jun 18, 2008
8.490
8.650
8.310
8.600
86,534
+0.03(+0.35%)
Jun 17, 2008
8.750
8.760
8.540
8.570
87,216
-0.18(-2.06%)
Jun 16, 2008
8.720
8.770
8.650
8.750
67,973
+0.00(+0.00%)
Jun 13, 2008
8.810
8.880
8.590
8.750
95,368
+0.06(+0.69%)
Jun 12, 2008
8.450
8.730
8.400
8.690
92,405
+0.34(+4.07%)
Jun 11, 2008
8.480
8.730
8.330
8.350
97,283
-0.14(-1.65%)
Jun 10, 2008
8.620
8.690
8.430
8.490
99,901
-0.18(-2.08%)
Jun 09, 2008
8.570
8.910
8.510
8.670
129,879
+0.03(+0.35%)
Jun 06, 2008
8.950
9.020
8.530
8.640
114,113
-0.39(-4.32%)
Jun 05, 2008
8.960
9.040
8.940
9.030
172,581
+0.08(+0.89%)
Jun 04, 2008
8.610
9.060
8.580
8.950
120,168
+0.27(+3.11%)
Jun 03, 2008
8.810
8.990
8.600
8.680
138,390
-0.11(-1.25%)
Jun 02, 2008
9.010
9.100
8.740
8.790
195,507
-0.23(-2.55%)
May 30, 2008
8.850
9.040
8.774
9.020
218,056
+0.18(+2.04%)
May 29, 2008
8.820
9.170
8.680
8.840
129,556
-0.03(-0.34%)
May 28, 2008
8.900
8.920
8.600
8.870
125,485
+0.01(+0.11%)
May 27, 2008
8.600
8.880
8.500
8.860
160,467
+0.29(+3.38%)
May 26, 2008
8.520
8.690
8.480
8.570
144,205
+0.00(+0.00%)
May 23, 2008
8.520
8.690
8.480
8.570
144,205
-0.01(-0.12%)
May 22, 2008
8.470
8.710
8.380
8.580
136,907
+0.16(+1.90%)
May 21, 2008
8.830
8.950
8.380
8.420
98,611
-0.38(-4.32%)
May 20, 2008
8.850
8.960
8.660
8.800
112,928
-0.06(-0.68%)
May 19, 2008
8.810
8.870
8.750
8.860
152,466
+0.04(+0.45%)
May 16, 2008
8.840
8.890
8.760
8.820
119,024
+0.04(+0.46%)
May 15, 2008
8.780
8.910
8.750
8.780
233,563
+0.02(+0.23%)
May 14, 2008
8.820
8.980
8.690
8.760
110,300
-0.03(-0.34%)
May 13, 2008
8.800
8.880
8.730
8.790
152,468
+0.02(+0.23%)
May 12, 2008
8.370
8.980
8.370
8.770
264,953
+0.44(+5.28%)
May 09, 2008
8.410
8.460
8.320
8.330
101,729
-0.18(-2.12%)
May 08, 2008
8.630
8.630
8.330
8.510
139,533
-0.05(-0.58%)
May 07, 2008
8.470
8.720
8.410
8.560
603,050
+0.13(+1.54%)
May 06, 2008
8.240
8.430
8.150
8.430
638,531
+0.13(+1.57%)
May 05, 2008
7.810
8.390
7.810
8.300
307,296
+0.48(+6.14%)
May 02, 2008
8.100
8.260
7.640
7.820
514,661
-0.29(-3.58%)
May 01, 2008
8.200
8.290
8.070
8.110
302,845
-0.13(-1.58%)
Apr 30, 2008
8.440
8.750
8.100
8.240
350,612
-0.14(-1.67%)
Apr 29, 2008
9.410
9.440
7.880
8.380
1,800,037
-1.87(-18.24%)
Apr 28, 2008
10.61
10.79
10.17
10.25
355,415
-0.49(-4.56%)
Apr 25, 2008
11.17
11.20
10.71
10.74
159,074
-0.37(-3.33%)
Apr 24, 2008
11.38
11.38
11.00
11.11
145,259
-0.24(-2.11%)
Apr 23, 2008
11.36
11.48
11.05
11.35
93,202
+0.05(+0.44%)
Apr 22, 2008
11.64
11.64
11.04
11.30
90,078
-0.42(-3.58%)
Apr 21, 2008
11.67
11.89
11.46
11.72
45,547
-0.07(-0.59%)
Apr 18, 2008
11.62
11.86
11.57
11.79
85,074
+0.43(+3.79%)
Apr 17, 2008
11.55
11.55
11.23
11.36
68,812
-0.22(-1.90%)
Apr 16, 2008
11.23
11.71
11.15
11.58
91,209
+0.48(+4.32%)
Apr 15, 2008
11.07
11.19
10.87
11.10
231,784
+0.08(+0.73%)
Apr 14, 2008
11.14
11.25
10.89
11.02
126,353
-0.14(-1.25%)
Apr 11, 2008
11.16
11.60
11.11
11.16
60,042
-0.45(-3.88%)
Apr 10, 2008
11.32
11.88
11.31
11.61
97,722
+0.31(+2.74%)
Apr 09, 2008
11.88
11.88
11.22
11.30
131,940
-0.58(-4.88%)
Apr 08, 2008
12.42
12.48
11.78
11.88
127,392
-0.61(-4.88%)
Apr 07, 2008
12.51
12.82
12.46
12.49
120,235
-0.06(-0.48%)
Apr 04, 2008
12.61
12.76
12.34
12.55
156,695
-0.02(-0.16%)
Apr 03, 2008
12.50
12.63
12.16
12.57
149,415
-0.06(-0.48%)
Apr 02, 2008
12.24
12.70
12.15
12.63
172,981
+0.41(+3.36%)
Apr 01, 2008
11.60
12.25
11.44
12.22
110,693
+0.68(+5.89%)
Mar 31, 2008
11.53
11.88
11.08
11.54
65,516
+0.02(+0.17%)
Mar 28, 2008
11.72
12.05
11.51
11.52
70,780
-0.16(-1.37%)
Mar 27, 2008
11.81
11.91
11.56
11.68
80,984
-0.07(-0.60%)
Mar 26, 2008
11.74
11.79
11.57
11.75
80,282
-0.07(-0.59%)
Mar 25, 2008
11.88
12.02
11.40
11.82
144,277
-0.08(-0.67%)
Mar 24, 2008
11.73
12.30
11.54
11.90
173,001
+0.24(+2.06%)
Mar 21, 2008
11.56
11.87
11.09
11.66
439,655
+0.00(+0.00%)
Mar 20, 2008
11.56
11.87
11.09
11.66
439,655
+0.28(+2.46%)
Mar 19, 2008
13.00
13.03
11.35
11.38
239,335
-1.63(-12.53%)
Mar 18, 2008
11.03
13.05
10.90
13.01
285,167
+2.26(+21.02%)
Mar 17, 2008
10.46
11.05
10.29
10.75
124,124
+0.07(+0.66%)
Mar 14, 2008
11.14
11.16
10.53
10.68
134,840
-0.35(-3.17%)
Mar 13, 2008
10.82
11.12
10.68
11.03
144,170
+0.06(+0.55%)
Mar 12, 2008
10.84
11.05
10.64
10.97
142,754
+0.15(+1.39%)
Mar 11, 2008
10.56
10.91
10.47
10.82
111,726
+0.57(+5.56%)
Mar 10, 2008
10.31
10.56
10.20
10.25
94,363
+0.00(+0.00%)
Mar 07, 2008
10.30
10.50
10.20
10.25
83,894
-0.14(-1.35%)
Mar 06, 2008
10.63
10.74
10.38
10.39
103,577
-0.32(-2.99%)
Mar 05, 2008
10.64
10.80
10.44
10.71
103,576
+0.14(+1.32%)
Mar 04, 2008
10.41
10.72
10.37
10.57
96,016
+0.06(+0.57%)
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
.