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
Sparton Corp
(NY:
SPA
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2009
1.900
1.900
1.720
1.890
0
-0.01(-0.53%)
Jan 29, 2009
1.786
1.900
1.600
1.900
3,500
+0.00(+0.00%)
Jan 28, 2009
1.600
1.900
1.550
1.900
1,200
+0.30(+18.75%)
Jan 27, 2009
1.860
1.860
1.600
1.600
2,700
-0.20(-11.11%)
Jan 26, 2009
1.750
1.900
1.560
1.800
4,125
-0.17(-8.63%)
Jan 23, 2009
1.880
1.970
1.660
1.970
1,900
+0.19(+10.67%)
Jan 22, 2009
1.750
1.900
1.550
1.780
2,100
+0.09(+5.33%)
Jan 21, 2009
1.630
1.690
1.550
1.690
2,230
+0.09(+5.62%)
Jan 20, 2009
2.000
2.000
1.550
1.600
9,600
-0.29(-15.34%)
Jan 16, 2009
1.650
1.890
1.630
1.890
0
+0.38(+25.16%)
Jan 15, 2009
1.700
1.700
1.510
1.510
800
-0.19(-11.18%)
Jan 14, 2009
1.840
1.840
1.510
1.700
7,094
-0.19(-10.05%)
Jan 13, 2009
1.650
1.890
1.550
1.890
4,523
+0.17(+9.88%)
Jan 12, 2009
1.550
1.720
1.550
1.720
2,900
+0.16(+10.26%)
Jan 09, 2009
1.610
1.650
1.550
1.560
4,341
+0.01(+0.65%)
Jan 08, 2009
1.620
1.620
1.550
1.550
1,100
-0.07(-4.32%)
Jan 07, 2009
1.800
1.800
1.600
1.620
1,703
-0.20(-10.99%)
Jan 06, 2009
1.550
2.000
1.360
1.820
28,600
-0.04(-1.92%)
Jan 05, 2009
1.500
1.910
1.500
1.856
6,600
+0.44(+30.68%)
Jan 02, 2009
1.760
1.780
1.420
1.420
0
-0.24(-14.46%)
Jan 01, 2009
1.540
1.700
1.540
1.660
0
+0.00(+0.00%)
Dec 31, 2008
1.540
1.700
1.540
1.660
11,754
+0.16(+10.67%)
Dec 30, 2008
1.620
1.780
1.450
1.500
13,210
-0.18(-10.71%)
Dec 29, 2008
1.550
1.680
1.410
1.680
23,326
+0.10(+6.33%)
Dec 26, 2008
1.570
1.600
1.400
1.580
2,790
+0.11(+7.48%)
Dec 24, 2008
1.650
1.650
1.470
1.470
9,535
-0.16(-9.82%)
Dec 23, 2008
1.500
1.680
1.500
1.630
2,685
+0.13(+8.67%)
Dec 22, 2008
1.400
1.550
1.400
1.500
2,900
-0.05(-3.23%)
Dec 19, 2008
1.510
1.770
1.400
1.550
9,800
+0.14(+9.93%)
Dec 18, 2008
1.530
1.564
1.292
1.410
7,580
-0.18(-11.32%)
Dec 17, 2008
1.650
1.650
1.460
1.590
12,113
-0.06(-3.64%)
Dec 16, 2008
1.620
1.810
1.620
1.650
3,883
+0.17(+11.49%)
Dec 15, 2008
1.950
2.120
1.480
1.480
70,226
-0.53(-26.37%)
Dec 12, 2008
2.020
2.020
1.900
2.010
3,300
+0.09(+4.69%)
Dec 11, 2008
1.980
2.090
1.900
1.920
8,500
-0.01(-0.52%)
Dec 10, 2008
2.100
2.200
1.900
1.930
5,375
-0.31(-13.84%)
Dec 09, 2008
2.240
2.240
2.150
2.240
1,600
+0.26(+13.13%)
Dec 08, 2008
2.000
2.000
1.980
1.980
3,200
+0.03(+1.54%)
Dec 05, 2008
1.990
2.050
1.940
1.950
6,500
+0.00(+0.00%)
Dec 04, 2008
2.080
2.080
1.940
1.950
2,000
-0.05(-2.50%)
Dec 03, 2008
2.020
2.050
1.980
2.000
20,945
-0.05(-2.44%)
Dec 02, 2008
2.050
2.050
2.050
2.050
563
+0.00(+0.00%)
Dec 01, 2008
2.000
2.070
2.000
2.050
4,050
+0.00(+0.00%)
Nov 28, 2008
2.100
2.100
2.010
2.050
900
+0.04(+1.99%)
Nov 26, 2008
2.000
2.240
2.000
2.010
2,900
-0.04(-1.95%)
Nov 25, 2008
2.050
2.100
2.050
2.050
1,600
+0.03(+1.49%)
Nov 24, 2008
2.250
2.250
2.010
2.020
4,260
-0.23(-10.22%)
Nov 21, 2008
2.100
2.270
2.010
2.250
14,870
+0.09(+4.17%)
Nov 20, 2008
1.950
2.500
1.950
2.160
9,101
+0.06(+2.86%)
Nov 19, 2008
2.150
2.150
2.090
2.100
1,800
-0.15(-6.67%)
Nov 18, 2008
2.050
2.360
2.010
2.250
10,910
+0.14(+6.64%)
Nov 17, 2008
2.340
2.400
2.050
2.110
1,500
-0.13(-5.80%)
Nov 14, 2008
2.070
2.240
1.950
2.240
0
+0.28(+14.29%)
Nov 13, 2008
2.130
2.130
1.950
1.960
1,600
-0.02(-1.01%)
Nov 12, 2008
1.950
2.120
1.860
1.980
4,689
+0.13(+7.03%)
Nov 11, 2008
1.750
2.030
1.750
1.850
3,300
-0.10(-5.13%)
Nov 10, 2008
2.150
2.340
1.770
1.950
8,900
-0.16(-7.58%)
Nov 07, 2008
2.270
2.300
2.090
2.110
1,000
-0.07(-3.21%)
Nov 06, 2008
2.060
2.180
2.050
2.180
800
-0.11(-4.80%)
Nov 05, 2008
2.150
2.290
2.150
2.290
1,200
+0.28(+13.93%)
Nov 04, 2008
2.050
2.250
2.010
2.010
2,200
-0.04(-1.95%)
Nov 03, 2008
2.050
2.070
2.050
2.050
710
+0.02(+0.99%)
Oct 31, 2008
2.250
2.250
2.030
2.030
500
-0.03(-1.46%)
Oct 30, 2008
2.300
2.740
1.760
2.060
11,500
-0.05(-2.37%)
Oct 29, 2008
2.110
2.110
2.110
2.110
0
+0.00(+0.00%)
Oct 28, 2008
1.960
2.550
1.860
2.110
20,600
+0.26(+14.05%)
Oct 27, 2008
1.890
2.110
1.850
1.850
18,000
-0.22(-10.63%)
Oct 24, 2008
2.300
2.300
1.760
2.070
15,044
-0.08(-3.72%)
Oct 23, 2008
1.870
2.390
1.870
2.150
7,543
+0.20(+10.26%)
Oct 22, 2008
2.000
2.380
1.900
1.950
11,300
-0.05(-2.50%)
Oct 21, 2008
2.040
2.340
1.910
2.000
7,695
-0.14(-6.54%)
Oct 20, 2008
2.110
2.150
1.660
2.140
9,200
-0.01(-0.46%)
Oct 17, 2008
2.190
2.370
1.890
2.150
10,900
+0.12(+5.90%)
Oct 16, 2008
2.230
2.360
2.010
2.030
9,400
-0.06(-2.86%)
Oct 15, 2008
1.920
2.780
1.800
2.090
115,800
+0.07(+3.47%)
Oct 14, 2008
1.900
2.800
1.850
2.020
119,392
+0.11(+5.76%)
Oct 13, 2008
2.050
2.050
1.810
1.910
20,650
-0.18(-8.39%)
Oct 10, 2008
2.180
2.180
1.940
2.085
34,967
-0.21(-8.95%)
Oct 09, 2008
2.250
2.290
2.250
2.290
2,510
+0.16(+7.51%)
Oct 08, 2008
2.160
2.220
2.130
2.130
5,200
-0.14(-6.17%)
Oct 07, 2008
2.250
2.330
2.200
2.270
5,207
-0.35(-13.36%)
Oct 06, 2008
2.720
2.740
2.620
2.620
2,902
+0.00(+0.00%)
Oct 03, 2008
2.350
2.620
2.350
2.620
0
+0.32(+13.91%)
Oct 02, 2008
2.350
2.400
2.280
2.300
4,700
-0.05(-2.13%)
Oct 01, 2008
2.460
2.460
2.060
2.350
22,400
-0.16(-6.37%)
Sep 30, 2008
2.300
2.510
2.160
2.510
192,388
+0.21(+9.25%)
Sep 29, 2008
2.450
2.450
2.120
2.297
62,289
-0.16(-6.61%)
Sep 26, 2008
2.500
2.500
2.400
2.460
0
+0.00(+0.00%)
Sep 25, 2008
2.600
2.600
2.460
2.460
14,986
-0.10(-3.91%)
Sep 24, 2008
2.650
2.650
2.550
2.560
31,232
-0.04(-1.54%)
Sep 23, 2008
2.750
2.800
2.550
2.600
38,529
-0.20(-7.14%)
Sep 22, 2008
2.810
2.810
2.760
2.800
5,082
-0.05(-1.75%)
Sep 19, 2008
2.900
2.910
2.850
2.850
0
-0.06(-2.06%)
Sep 18, 2008
3.000
3.010
2.380
2.910
9,697
+0.00(+0.00%)
Sep 17, 2008
3.000
3.030
2.700
2.910
16,650
-0.18(-5.83%)
Sep 16, 2008
3.540
3.600
2.940
3.090
12,000
-0.60(-16.26%)
Sep 15, 2008
3.880
3.900
3.690
3.690
6,250
-0.35(-8.66%)
Sep 12, 2008
3.950
4.040
3.950
4.040
1,400
+0.18(+4.66%)
Sep 11, 2008
3.850
3.900
3.850
3.860
500
+0.01(+0.26%)
Sep 10, 2008
3.950
3.950
3.760
3.850
1,900
-0.18(-4.47%)
Sep 09, 2008
4.070
4.070
3.900
4.030
4,629
-0.08(-1.95%)
Sep 08, 2008
4.170
4.170
3.980
4.110
3,229
-0.02(-0.48%)
Sep 05, 2008
3.680
4.200
3.620
4.130
0
+0.51(+14.09%)
Sep 04, 2008
4.050
4.050
3.620
3.620
22,960
-0.44(-10.84%)
Sep 03, 2008
3.990
4.150
3.990
4.060
2,600
+0.16(+4.11%)
Sep 02, 2008
3.910
3.950
3.850
3.900
14,400
-0.20(-4.88%)
Aug 29, 2008
3.990
4.170
3.990
4.100
0
+0.02(+0.49%)
Aug 28, 2008
4.100
4.140
4.080
4.080
7,495
+0.03(+0.74%)
Aug 27, 2008
3.990
4.050
3.980
4.050
8,248
+0.06(+1.50%)
Aug 26, 2008
3.860
3.990
3.850
3.990
8,862
+0.04(+1.01%)
Aug 25, 2008
3.970
4.020
3.950
3.950
1,500
-0.08(-1.99%)
Aug 22, 2008
3.970
4.060
3.870
4.030
0
-0.07(-1.71%)
Aug 21, 2008
4.050
4.100
3.920
4.100
7,100
+0.03(+0.74%)
Aug 20, 2008
3.970
4.080
3.970
4.070
2,623
+0.21(+5.44%)
Aug 19, 2008
3.900
4.040
3.860
3.860
19,300
-0.10(-2.53%)
Aug 18, 2008
3.990
4.030
3.940
3.960
1,600
-0.19(-4.58%)
Aug 15, 2008
4.150
4.150
4.150
4.150
0
+0.00(+0.00%)
Aug 14, 2008
3.930
4.150
3.930
4.150
6,800
+0.12(+2.98%)
Aug 13, 2008
3.930
4.040
3.860
4.030
5,700
+0.07(+1.77%)
Aug 12, 2008
3.940
4.050
3.860
3.960
13,517
-0.04(-1.00%)
Aug 11, 2008
3.930
4.050
3.810
4.000
13,620
+0.03(+0.76%)
Aug 08, 2008
4.010
4.050
3.970
3.970
3,137
+0.05(+1.28%)
Aug 07, 2008
4.030
4.050
3.780
3.920
8,004
+0.07(+1.82%)
Aug 06, 2008
3.930
3.930
3.750
3.850
7,850
-0.18(-4.46%)
Aug 05, 2008
4.020
4.090
3.910
4.030
8,800
-0.07(-1.71%)
Aug 04, 2008
3.980
4.150
3.890
4.100
7,700
+0.02(+0.49%)
Aug 01, 2008
4.150
4.150
4.020
4.080
7,900
-0.06(-1.45%)
Jul 31, 2008
4.140
4.150
4.090
4.140
900
+0.04(+0.98%)
Jul 30, 2008
4.080
4.100
3.970
4.100
11,600
+0.03(+0.74%)
Jul 29, 2008
4.070
4.070
3.800
4.070
9,600
-0.03(-0.73%)
Jul 28, 2008
4.100
4.100
4.100
4.100
600
+0.00(+0.00%)
Jul 25, 2008
4.090
4.100
4.020
4.100
8,452
+0.00(+0.00%)
Jul 24, 2008
4.090
4.100
4.020
4.100
2,000
+0.01(+0.24%)
Jul 23, 2008
3.970
4.090
3.800
4.090
11,326
+0.02(+0.49%)
Jul 22, 2008
4.000
4.070
4.000
4.070
2,400
-0.01(-0.25%)
Jul 21, 2008
4.080
4.080
3.990
4.080
1,478
-0.01(-0.24%)
Jul 18, 2008
4.080
4.090
4.080
4.090
600
+0.04(+0.99%)
Jul 17, 2008
3.970
4.090
3.950
4.050
1,776
-0.01(-0.25%)
Jul 16, 2008
4.000
4.060
3.970
4.060
3,473
-0.01(-0.25%)
Jul 15, 2008
4.070
4.080
3.950
4.070
4,200
+0.09(+2.26%)
Jul 14, 2008
4.050
4.090
3.980
3.980
1,700
+0.02(+0.51%)
Jul 11, 2008
3.820
3.960
3.750
3.960
5,200
+0.08(+2.06%)
Jul 10, 2008
4.000
4.090
3.740
3.880
16,700
-0.22(-5.37%)
Jul 09, 2008
3.980
4.100
3.980
4.100
4,055
+0.09(+2.24%)
Jul 08, 2008
4.000
4.010
3.950
4.010
15,200
+0.13(+3.35%)
Jul 07, 2008
4.060
4.100
3.780
3.880
11,800
-0.12(-3.00%)
Jul 04, 2008
3.940
4.020
3.750
4.000
7,500
+0.00(+0.00%)
Jul 03, 2008
3.940
4.020
3.750
4.000
7,500
+0.06(+1.52%)
Jul 02, 2008
4.100
4.100
3.720
3.940
9,700
-0.16(-3.90%)
Jul 01, 2008
4.140
4.150
3.930
4.100
7,526
-0.10(-2.38%)
Jun 30, 2008
4.100
4.290
4.080
4.200
2,200
+0.05(+1.20%)
Jun 27, 2008
4.530
4.540
4.130
4.150
9,900
-0.36(-7.98%)
Jun 26, 2008
4.440
4.510
4.350
4.510
2,936
+0.11(+2.50%)
Jun 25, 2008
4.400
4.520
4.400
4.400
7,400
-0.04(-0.90%)
Jun 24, 2008
4.300
4.520
4.300
4.440
8,000
+0.01(+0.23%)
Jun 23, 2008
4.480
4.490
4.390
4.430
2,554
+0.00(+0.00%)
Jun 20, 2008
4.500
4.570
4.420
4.430
3,900
-0.27(-5.74%)
Jun 19, 2008
4.600
4.700
4.560
4.700
17,100
+0.16(+3.52%)
Jun 18, 2008
3.500
4.540
3.500
4.540
5,550
+0.12(+2.71%)
Jun 17, 2008
4.600
4.600
4.420
4.420
2,300
-0.17(-3.70%)
Jun 16, 2008
4.600
4.600
4.510
4.590
500
-0.01(-0.22%)
Jun 13, 2008
4.520
4.600
4.520
4.600
4,053
+0.01(+0.22%)
Jun 12, 2008
4.540
4.600
4.510
4.590
500
-0.01(-0.22%)
Jun 11, 2008
4.500
4.600
4.500
4.600
700
+0.00(+0.00%)
Jun 10, 2008
4.480
4.600
4.410
4.600
5,099
+0.05(+1.10%)
Jun 09, 2008
4.450
4.600
4.430
4.550
6,600
+0.02(+0.44%)
Jun 06, 2008
4.460
4.600
4.440
4.530
6,100
-0.11(-2.37%)
Jun 05, 2008
4.540
4.700
4.320
4.640
18,120
+0.04(+0.87%)
Jun 04, 2008
4.470
4.630
4.380
4.600
16,004
+0.00(+0.00%)
Jun 03, 2008
4.600
4.670
4.470
4.600
18,400
+0.00(+0.00%)
Jun 02, 2008
4.600
4.690
4.450
4.600
12,800
+0.05(+1.10%)
May 30, 2008
4.360
4.690
4.360
4.550
22,037
+0.04(+0.89%)
May 29, 2008
4.480
4.600
4.370
4.510
14,700
-0.05(-1.18%)
May 28, 2008
4.380
4.710
4.380
4.564
52,720
+0.14(+3.26%)
May 27, 2008
4.470
4.510
4.250
4.420
11,100
+0.01(+0.23%)
May 26, 2008
4.770
4.810
4.320
4.410
0
+0.00(+0.00%)
May 23, 2008
4.770
4.810
4.320
4.410
63,100
-0.40(-8.32%)
May 22, 2008
4.650
4.820
4.580
4.810
19,700
+0.23(+5.02%)
May 21, 2008
4.770
4.800
4.580
4.580
20,100
-0.18(-3.78%)
May 20, 2008
4.540
4.760
4.400
4.760
28,000
+0.15(+3.25%)
May 19, 2008
4.570
4.780
4.560
4.610
32,500
+0.03(+0.66%)
May 16, 2008
4.500
4.610
4.500
4.580
21,810
+0.06(+1.33%)
May 15, 2008
4.600
4.860
4.400
4.520
46,269
-0.25(-5.24%)
May 14, 2008
4.780
4.840
4.570
4.770
23,100
-0.09(-1.85%)
May 13, 2008
4.750
4.860
4.640
4.860
10,500
+0.18(+3.85%)
May 12, 2008
4.760
4.880
4.450
4.680
58,400
-0.12(-2.50%)
May 09, 2008
5.000
5.000
4.600
4.800
24,200
+0.07(+1.48%)
May 08, 2008
4.780
4.790
4.630
4.730
12,000
+0.00(+0.00%)
May 07, 2008
4.580
4.750
4.500
4.730
12,411
-0.01(-0.21%)
May 06, 2008
4.650
4.740
4.540
4.740
7,993
+0.09(+1.94%)
May 05, 2008
4.530
4.650
4.510
4.650
22,593
+0.12(+2.65%)
May 02, 2008
4.630
4.630
4.530
4.530
2,200
-0.15(-3.21%)
May 01, 2008
4.780
4.780
4.560
4.680
8,600
+0.02(+0.43%)
Apr 30, 2008
4.570
4.660
4.500
4.660
2,221
+0.09(+1.97%)
Apr 29, 2008
4.350
4.570
4.350
4.570
11,143
+0.15(+3.39%)
Apr 28, 2008
4.180
4.420
4.080
4.420
52,502
+0.31(+7.54%)
Apr 25, 2008
3.900
4.130
3.900
4.110
15,400
+0.24(+6.20%)
Apr 24, 2008
3.870
3.880
3.740
3.870
20,200
+0.14(+3.75%)
Apr 23, 2008
3.670
3.820
3.660
3.730
19,700
+0.08(+2.19%)
Apr 22, 2008
3.650
3.760
3.590
3.650
31,807
+0.01(+0.27%)
Apr 21, 2008
3.675
3.700
3.590
3.640
17,200
+0.01(+0.28%)
Apr 18, 2008
3.700
3.900
3.630
3.630
14,182
-0.07(-1.89%)
Apr 17, 2008
3.770
3.770
3.650
3.700
22,100
-0.04(-1.07%)
Apr 16, 2008
3.860
3.860
3.730
3.740
37,814
-0.08(-2.09%)
Apr 15, 2008
3.900
3.990
3.800
3.820
11,900
-0.11(-2.80%)
Apr 14, 2008
3.930
4.050
3.930
3.930
1,400
-0.03(-0.76%)
Apr 11, 2008
4.080
4.120
3.930
3.960
12,600
-0.03(-0.75%)
Apr 10, 2008
4.010
4.010
3.920
3.990
24,600
-0.04(-0.99%)
Apr 09, 2008
4.050
4.240
4.030
4.030
16,700
-0.02(-0.49%)
Apr 08, 2008
4.000
4.090
4.000
4.050
18,300
-0.02(-0.49%)
Apr 07, 2008
4.110
4.110
4.030
4.070
14,000
-0.04(-0.97%)
Apr 04, 2008
4.170
4.170
4.070
4.110
6,600
+0.04(+0.98%)
Apr 03, 2008
4.050
4.130
4.020
4.070
17,200
-0.02(-0.49%)
Apr 02, 2008
4.220
4.310
4.090
4.090
6,100
-0.04(-0.97%)
Apr 01, 2008
4.110
4.190
4.060
4.130
5,400
+0.01(+0.24%)
Mar 31, 2008
4.190
4.280
4.030
4.120
15,700
-0.05(-1.20%)
Mar 28, 2008
4.060
4.260
4.060
4.170
27,300
+0.17(+4.25%)
Mar 27, 2008
4.060
4.060
3.990
4.000
11,500
-0.06(-1.48%)
Mar 26, 2008
4.060
4.070
4.040
4.060
11,400
+0.00(+0.00%)
Mar 25, 2008
4.150
4.150
4.050
4.060
33,800
-0.05(-1.31%)
Mar 24, 2008
4.200
4.210
4.114
4.114
8,000
-0.09(-2.05%)
Mar 21, 2008
4.250
4.280
4.120
4.200
10,100
+0.00(+0.00%)
Mar 20, 2008
4.250
4.280
4.120
4.200
10,100
-0.05(-1.18%)
Mar 19, 2008
4.200
4.360
4.200
4.250
11,600
-0.07(-1.62%)
Mar 18, 2008
4.570
4.620
3.970
4.320
19,100
-0.35(-7.50%)
Mar 17, 2008
4.640
4.780
4.620
4.670
6,200
-0.02(-0.42%)
Mar 14, 2008
4.500
4.750
4.500
4.690
5,100
+0.12(+2.63%)
Mar 13, 2008
4.490
4.760
4.490
4.570
7,100
-0.03(-0.65%)
Mar 12, 2008
4.500
4.730
4.500
4.600
3,900
+0.10(+2.22%)
Mar 11, 2008
4.380
4.530
4.370
4.500
14,810
+0.02(+0.45%)
Mar 10, 2008
4.530
4.630
4.480
4.480
14,000
-0.07(-1.54%)
Mar 07, 2008
4.790
4.790
4.430
4.550
16,500
-0.07(-1.43%)
Mar 06, 2008
4.750
4.750
4.430
4.616
43,000
-0.18(-3.83%)
Mar 05, 2008
4.640
4.800
4.640
4.800
4,100
+0.08(+1.69%)
Mar 04, 2008
4.520
4.720
4.520
4.720
800
+0.14(+3.06%)
Mar 03, 2008
4.690
4.750
4.550
4.580
24,700
-0.20(-4.18%)
Feb 29, 2008
4.840
4.860
4.640
4.780
8,600
+0.06(+1.27%)
Feb 28, 2008
4.610
4.900
4.610
4.720
11,800
-0.05(-1.05%)
Feb 27, 2008
4.900
4.900
4.750
4.770
7,900
-0.17(-3.44%)
Feb 26, 2008
4.890
5.040
4.860
4.940
4,900
+0.15(+3.13%)
Feb 25, 2008
5.050
5.050
4.790
4.790
5,900
-0.06(-1.24%)
Feb 22, 2008
4.830
5.040
4.820
4.850
7,700
+0.00(+0.00%)
Feb 21, 2008
4.840
4.970
4.740
4.850
88,200
-0.01(-0.21%)
Feb 20, 2008
4.980
5.040
4.760
4.860
26,200
-0.14(-2.80%)
Feb 19, 2008
5.130
5.240
4.890
5.000
18,600
-0.23(-4.40%)
Feb 18, 2008
4.960
5.310
4.960
5.230
0
+0.00(+0.00%)
Feb 15, 2008
4.960
5.310
4.960
5.230
7,700
+0.23(+4.60%)
Feb 14, 2008
4.940
5.030
4.940
5.000
16,200
-0.04(-0.79%)
Feb 13, 2008
5.090
5.090
4.900
5.040
14,200
-0.05(-0.98%)
Feb 12, 2008
5.200
5.220
5.000
5.090
12,600
-0.24(-4.50%)
Feb 11, 2008
5.070
5.330
5.070
5.330
16,550
+0.23(+4.51%)
Feb 08, 2008
4.940
5.190
4.900
5.100
36,000
+0.02(+0.39%)
Feb 07, 2008
5.030
5.080
4.930
5.080
17,100
+0.13(+2.63%)
Feb 06, 2008
4.850
5.060
4.850
4.950
13,700
-0.02(-0.40%)
Feb 05, 2008
5.160
5.170
4.910
4.970
6,600
-0.13(-2.55%)
Feb 04, 2008
5.040
5.100
5.010
5.100
2,000
+0.10(+2.00%)
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
.