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
John B Sanfilippo
(NQ:
JBSS
)
94.78
+1.25 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2008
4.024
4.024
3.786
3.922
11,045
+0.09(+2.27%)
Oct 30, 2008
3.813
3.840
3.704
3.835
37,026
+0.24(+6.82%)
Oct 29, 2008
3.553
3.595
3.486
3.590
60,157
+0.14(+4.10%)
Oct 28, 2008
3.508
3.530
3.443
3.448
9,012
+0.04(+1.12%)
Oct 27, 2008
3.378
3.410
3.334
3.410
12,645
-0.10(-2.94%)
Oct 24, 2008
3.644
3.644
3.269
3.514
14,662
-0.18(-5.00%)
Oct 23, 2008
3.807
3.807
3.661
3.699
17,091
-0.17(-4.49%)
Oct 22, 2008
3.867
3.910
3.845
3.873
9,744
-0.32(-7.53%)
Oct 21, 2008
4.112
4.188
4.112
4.188
11,766
-0.03(-0.65%)
Oct 20, 2008
3.739
4.215
3.739
4.215
3,309
-0.08(-1.90%)
Oct 17, 2008
4.215
4.297
4.210
4.297
16,282
+0.10(+2.33%)
Oct 16, 2008
4.242
4.248
4.117
4.199
24,209
-0.07(-1.53%)
Oct 15, 2008
4.346
4.433
3.704
4.264
20,775
-0.07(-1.51%)
Oct 14, 2008
3.802
4.542
3.802
4.330
19,755
+0.66(+17.93%)
Oct 13, 2008
3.378
3.753
3.378
3.671
9,836
+0.29(+8.70%)
Oct 10, 2008
3.285
3.378
2.904
3.378
76,490
-0.04(-1.11%)
Oct 09, 2008
3.943
3.943
3.405
3.416
17,240
-0.53(-13.38%)
Oct 08, 2008
4.232
4.232
3.943
3.943
29,664
-0.33(-7.76%)
Oct 07, 2008
4.351
4.433
4.166
4.275
9,376
-0.08(-1.75%)
Oct 06, 2008
4.455
4.460
4.270
4.351
22,680
-0.17(-3.73%)
Oct 03, 2008
4.482
4.520
4.482
4.520
801
-0.18(-3.82%)
Oct 02, 2008
4.727
4.727
4.553
4.699
669
+0.08(+1.65%)
Oct 01, 2008
4.623
4.650
4.357
4.623
8,477
-0.01(-0.19%)
Sep 30, 2008
4.438
4.732
4.351
4.632
43,672
+0.01(+0.19%)
Sep 29, 2008
4.558
4.759
4.558
4.623
4,368
-0.08(-1.62%)
Sep 26, 2008
4.814
4.824
4.623
4.699
16,252
+0.02(+0.46%)
Sep 25, 2008
4.607
4.781
4.591
4.678
36,520
+0.12(+2.63%)
Sep 24, 2008
4.580
4.607
4.400
4.558
8,069
+0.01(+0.12%)
Sep 23, 2008
4.460
4.569
4.379
4.553
8,137
-0.03(-0.71%)
Sep 22, 2008
4.471
4.618
4.389
4.585
13,785
-0.09(-1.98%)
Sep 19, 2008
4.879
4.895
4.618
4.678
11,358
+0.18(+3.99%)
Sep 18, 2008
4.906
5.058
4.406
4.498
40,242
-0.45(-9.12%)
Sep 17, 2008
4.378
4.953
4.378
4.950
35,184
-0.25(-4.81%)
Sep 16, 2008
5.194
5.243
5.053
5.200
41,385
-0.10(-1.95%)
Sep 15, 2008
5.330
5.330
5.124
5.303
12,178
-0.01(-0.10%)
Sep 12, 2008
5.254
5.352
5.254
5.309
20,941
-0.04(-0.81%)
Sep 11, 2008
5.357
5.357
5.064
5.352
48,732
+0.00(+0.00%)
Sep 10, 2008
5.303
5.352
5.224
5.352
26,107
+0.04(+0.72%)
Sep 09, 2008
5.194
5.352
5.194
5.314
24,818
-0.01(-0.20%)
Sep 08, 2008
5.064
5.363
5.064
5.325
30,096
-0.03(-0.51%)
Sep 05, 2008
5.385
5.385
4.960
5.352
41,944
-0.03(-0.51%)
Sep 04, 2008
5.385
5.406
5.260
5.379
34,178
-0.03(-0.50%)
Sep 03, 2008
5.385
5.472
5.385
5.406
44,101
+0.04(+0.81%)
Sep 02, 2008
4.895
5.385
4.895
5.363
69,592
+0.13(+2.39%)
Aug 29, 2008
4.977
5.847
4.977
5.238
78,301
+0.27(+5.36%)
Aug 28, 2008
4.971
4.971
4.960
4.971
4,942
+0.01(+0.11%)
Aug 27, 2008
4.966
4.971
4.932
4.966
10,088
+0.00(+0.00%)
Aug 26, 2008
4.966
4.966
4.841
4.966
17,098
+0.10(+2.13%)
Aug 25, 2008
4.601
4.884
4.542
4.863
16,730
+0.03(+0.68%)
Aug 22, 2008
4.835
4.890
4.634
4.830
15,907
+0.02(+0.34%)
Aug 21, 2008
4.465
4.846
4.465
4.814
6,618
-0.02(-0.34%)
Aug 20, 2008
4.781
4.857
4.781
4.830
15,079
+0.07(+1.49%)
Aug 19, 2008
4.721
4.797
4.721
4.759
35,232
+0.07(+1.51%)
Aug 18, 2008
4.732
4.732
4.563
4.688
8,457
-0.04(-0.92%)
Aug 15, 2008
4.629
4.781
4.514
4.732
22,290
+0.03(+0.58%)
Aug 14, 2008
4.716
4.732
4.700
4.705
3,493
-0.03(-0.57%)
Aug 13, 2008
4.737
4.737
4.574
4.732
24,437
-0.01(-0.23%)
Aug 12, 2008
4.743
4.770
4.661
4.743
2,573
-0.02(-0.34%)
Aug 11, 2008
4.786
4.803
4.743
4.759
5,124
-0.06(-1.24%)
Aug 08, 2008
4.727
4.830
4.553
4.819
11,077
+0.08(+1.72%)
Aug 07, 2008
4.765
4.797
4.727
4.737
3,320
+0.01(+0.23%)
Aug 06, 2008
4.640
4.727
4.634
4.727
7,493
+0.06(+1.28%)
Aug 05, 2008
4.678
4.678
4.340
4.667
8,641
+0.07(+1.42%)
Aug 04, 2008
4.634
4.650
4.319
4.601
31,060
-0.06(-1.28%)
Aug 01, 2008
4.661
4.661
4.661
4.661
367
+0.01(+0.23%)
Jul 31, 2008
4.618
4.667
4.406
4.650
14,932
+0.29(+6.74%)
Jul 30, 2008
4.498
4.563
4.357
4.357
4,009
-0.05(-1.23%)
Jul 29, 2008
4.411
4.710
4.085
4.411
42,597
+0.26(+6.29%)
Jul 28, 2008
4.145
4.368
4.112
4.150
15,350
+0.07(+1.60%)
Jul 25, 2008
4.275
4.596
4.085
4.085
17,561
-0.20(-4.57%)
Jul 24, 2008
4.362
4.623
4.107
4.281
69,408
-0.23(-5.07%)
Jul 23, 2008
4.705
4.917
4.101
4.509
40,714
-0.29(-6.01%)
Jul 22, 2008
4.661
4.846
4.661
4.797
6,359
-0.00(-0.00%)
Jul 21, 2008
4.873
4.911
4.797
4.797
6,444
-0.08(-1.56%)
Jul 18, 2008
4.868
4.895
4.846
4.873
2,757
-0.02(-0.44%)
Jul 17, 2008
4.857
4.901
4.848
4.895
8,457
-0.01(-0.11%)
Jul 16, 2008
4.868
4.912
4.846
4.901
12,685
-0.01(-0.22%)
Jul 15, 2008
4.912
4.917
4.911
4.912
11,398
-0.01(-0.22%)
Jul 14, 2008
4.971
4.971
4.765
4.922
19,832
-0.02(-0.33%)
Jul 11, 2008
4.960
4.971
4.922
4.939
7,949
+0.02(+0.44%)
Jul 10, 2008
4.950
4.971
4.846
4.917
22,746
-0.05(-0.99%)
Jul 09, 2008
4.955
4.971
4.819
4.966
7,170
+0.01(+0.11%)
Jul 08, 2008
4.933
4.971
4.917
4.960
9,062
+0.02(+0.33%)
Jul 07, 2008
4.786
5.015
4.786
4.944
8,740
+0.10(+2.13%)
Jul 04, 2008
4.797
4.917
4.797
4.841
919
+0.00(+0.00%)
Jul 03, 2008
4.797
4.917
4.797
4.841
919
-0.02(-0.45%)
Jul 02, 2008
4.852
4.868
4.803
4.863
5,515
+0.03(+0.68%)
Jul 01, 2008
4.727
4.868
4.705
4.830
8,825
+0.07(+1.49%)
Jun 30, 2008
4.759
4.759
4.759
4.759
0
+0.00(+0.00%)
Jun 27, 2008
4.716
4.803
4.710
4.759
10,191
+0.01(+0.23%)
Jun 26, 2008
4.667
4.808
4.667
4.748
3,530
-0.08(-1.58%)
Jun 25, 2008
4.781
4.841
4.770
4.824
3,800
+0.11(+2.31%)
Jun 24, 2008
4.629
4.770
4.629
4.716
4,283
-0.02(-0.46%)
Jun 23, 2008
4.835
4.863
4.661
4.737
9,007
-0.03(-0.57%)
Jun 20, 2008
4.770
4.944
4.765
4.765
8,641
-0.14(-2.77%)
Jun 19, 2008
4.776
4.988
4.574
4.901
9,376
+0.06(+1.24%)
Jun 18, 2008
4.944
4.944
4.569
4.841
7,547
-0.01(-0.11%)
Jun 17, 2008
4.950
4.971
4.525
4.846
9,621
-0.15(-2.94%)
Jun 16, 2008
4.928
4.993
4.928
4.993
1,654
-0.01(-0.11%)
Jun 13, 2008
4.971
4.999
4.645
4.999
8,089
-0.01(-0.22%)
Jun 12, 2008
4.792
5.026
4.786
5.009
8,692
+0.16(+3.37%)
Jun 11, 2008
4.765
4.879
4.601
4.846
12,389
+0.04(+0.79%)
Jun 10, 2008
4.895
4.971
4.765
4.808
22,540
-0.11(-2.32%)
Jun 09, 2008
4.999
5.009
4.824
4.922
6,251
-0.02(-0.33%)
Jun 06, 2008
5.194
5.194
4.933
4.939
10,663
-0.23(-4.42%)
Jun 05, 2008
5.037
5.167
5.020
5.167
11,472
-0.02(-0.31%)
Jun 04, 2008
5.113
5.276
5.075
5.183
8,644
+0.04(+0.74%)
Jun 03, 2008
4.950
5.167
4.950
5.145
18,276
+0.17(+3.39%)
Jun 02, 2008
4.999
5.031
4.661
4.977
33,277
-0.07(-1.40%)
May 30, 2008
4.765
5.047
4.623
5.047
27,598
+0.17(+3.46%)
May 29, 2008
4.786
4.879
4.759
4.879
11,353
+0.22(+4.79%)
May 28, 2008
4.563
4.814
4.563
4.656
28,874
+0.05(+1.18%)
May 27, 2008
4.895
4.895
4.444
4.601
73,124
-0.34(-6.83%)
May 26, 2008
5.167
5.254
4.362
4.939
187,689
+0.00(+0.00%)
May 23, 2008
5.167
5.254
4.362
4.939
187,689
-0.36(-6.87%)
May 22, 2008
5.406
5.514
5.303
5.303
3,710
-0.01(-0.20%)
May 21, 2008
5.401
5.445
5.314
5.314
9,008
-0.11(-1.97%)
May 20, 2008
5.292
5.434
5.292
5.421
11,099
+0.01(+0.16%)
May 19, 2008
5.341
5.493
5.341
5.412
21,749
+0.09(+1.74%)
May 16, 2008
5.439
5.493
5.151
5.319
17,403
-0.18(-3.36%)
May 15, 2008
5.483
5.619
5.303
5.504
20,192
-0.10(-1.75%)
May 14, 2008
5.597
5.635
5.439
5.602
34,559
+0.03(+0.59%)
May 13, 2008
5.624
5.678
5.450
5.570
14,129
-0.02(-0.39%)
May 12, 2008
5.466
5.619
5.439
5.591
14,000
+0.04(+0.69%)
May 09, 2008
5.532
5.586
5.466
5.553
12,423
-0.15(-2.67%)
May 08, 2008
5.706
5.706
5.602
5.706
9,214
+0.00(+0.00%)
May 07, 2008
5.602
5.950
5.597
5.706
30,335
+0.10(+1.75%)
May 06, 2008
5.232
5.684
5.232
5.608
49,738
+0.31(+5.85%)
May 05, 2008
5.923
5.923
5.069
5.298
103,971
-0.54(-9.31%)
May 02, 2008
6.097
6.097
5.662
5.842
37,782
-0.14(-2.27%)
May 01, 2008
5.820
5.983
5.820
5.978
80,934
+0.14(+2.42%)
Apr 30, 2008
6.162
6.168
5.575
5.836
18,859
-0.34(-5.46%)
Apr 29, 2008
6.168
6.173
6.124
6.173
19,095
-0.02(-0.26%)
Apr 28, 2008
5.624
6.201
5.619
6.190
45,141
+0.64(+11.46%)
Apr 25, 2008
5.564
5.564
5.526
5.553
34,013
-0.01(-0.20%)
Apr 24, 2008
5.559
5.586
5.525
5.564
5,699
-0.01(-0.10%)
Apr 23, 2008
5.423
5.594
5.385
5.570
14,234
+0.11(+2.09%)
Apr 22, 2008
5.461
5.570
5.232
5.455
26,412
-0.12(-2.15%)
Apr 21, 2008
5.287
5.575
5.287
5.575
31,255
+0.32(+6.00%)
Apr 18, 2008
5.096
5.341
5.080
5.260
26,280
+0.11(+2.22%)
Apr 17, 2008
5.096
5.173
5.075
5.145
26,754
-0.01(-0.11%)
Apr 16, 2008
5.009
5.189
5.009
5.151
25,270
+0.10(+2.05%)
Apr 15, 2008
4.939
5.047
4.922
5.047
28,675
+0.05(+0.98%)
Apr 14, 2008
4.906
5.015
4.906
4.999
33,110
+0.09(+1.77%)
Apr 11, 2008
4.933
4.939
4.868
4.912
26,864
-0.07(-1.31%)
Apr 10, 2008
4.901
4.977
4.901
4.977
12,928
+0.00(+0.00%)
Apr 09, 2008
4.944
5.004
4.944
4.977
18,017
-0.02(-0.44%)
Apr 08, 2008
4.933
5.020
4.895
4.999
54,273
-0.03(-0.54%)
Apr 07, 2008
5.050
5.118
4.922
5.026
49,285
-0.01(-0.22%)
Apr 04, 2008
5.004
5.129
4.977
5.037
19,264
+0.01(+0.11%)
Apr 03, 2008
5.064
5.107
4.982
5.031
21,601
+0.08(+1.65%)
Apr 02, 2008
5.047
5.156
4.933
4.950
35,175
+0.03(+0.66%)
Apr 01, 2008
5.009
5.162
4.917
4.917
27,923
+0.07(+1.46%)
Mar 31, 2008
4.759
4.933
4.759
4.846
52,085
+0.03(+0.68%)
Mar 28, 2008
4.814
4.830
4.705
4.814
4,780
+0.13(+2.79%)
Mar 27, 2008
4.863
4.895
4.678
4.683
27,113
-0.18(-3.69%)
Mar 26, 2008
4.955
4.955
4.852
4.863
9,766
-0.11(-2.30%)
Mar 25, 2008
4.928
4.977
4.841
4.977
79,467
+0.09(+1.89%)
Mar 24, 2008
4.656
4.939
4.656
4.884
44,053
+0.22(+4.66%)
Mar 21, 2008
4.868
4.895
4.667
4.667
15,987
+0.00(+0.00%)
Mar 20, 2008
4.868
4.895
4.667
4.667
15,987
-0.23(-4.67%)
Mar 19, 2008
4.803
4.955
4.721
4.895
20,435
+0.00(+0.00%)
Mar 18, 2008
4.808
4.922
4.792
4.895
27,762
+0.04(+0.90%)
Mar 17, 2008
4.846
4.950
4.846
4.852
25,564
+0.01(+0.11%)
Mar 14, 2008
5.037
5.058
4.759
4.846
55,194
-0.11(-2.20%)
Mar 13, 2008
5.058
5.058
4.890
4.955
45,860
-0.09(-1.73%)
Mar 12, 2008
5.211
5.254
4.939
5.042
52,435
-0.01(-0.22%)
Mar 11, 2008
5.135
5.135
4.993
5.053
19,497
+0.02(+0.32%)
Mar 10, 2008
5.058
5.058
4.999
5.037
16,087
+0.02(+0.43%)
Mar 07, 2008
4.906
5.058
4.906
5.015
15,719
-0.04(-0.86%)
Mar 06, 2008
5.031
5.058
4.922
5.058
42,304
+0.03(+0.54%)
Mar 05, 2008
5.031
5.096
4.982
5.031
28,438
-0.01(-0.11%)
Mar 04, 2008
4.988
5.058
4.988
5.037
29,374
+0.04(+0.76%)
Mar 03, 2008
5.031
5.080
4.841
4.999
52,201
-0.08(-1.50%)
Feb 29, 2008
5.031
5.086
5.031
5.075
9,240
-0.03(-0.53%)
Feb 28, 2008
5.026
5.330
4.999
5.102
60,668
+0.09(+1.74%)
Feb 27, 2008
5.069
5.075
4.999
5.015
40,142
-0.04(-0.75%)
Feb 26, 2008
5.069
5.075
4.977
5.053
19,580
-0.03(-0.64%)
Feb 25, 2008
5.102
5.124
5.069
5.086
5,348
+0.00(+0.00%)
Feb 22, 2008
5.042
5.113
5.037
5.086
15,443
+0.04(+0.86%)
Feb 21, 2008
5.009
5.058
5.006
5.042
40,911
-0.01(-0.11%)
Feb 20, 2008
4.928
5.047
4.922
5.047
37,888
+0.02(+0.43%)
Feb 19, 2008
5.069
5.091
4.971
5.026
87,584
-0.07(-1.28%)
Feb 18, 2008
5.061
5.156
5.061
5.091
11,950
+0.00(+0.00%)
Feb 15, 2008
5.061
5.156
5.061
5.091
11,950
+0.09(+1.74%)
Feb 14, 2008
5.107
5.129
4.999
5.004
37,855
-0.05(-1.08%)
Feb 13, 2008
4.988
5.222
4.988
5.058
134,557
+0.04(+0.87%)
Feb 12, 2008
4.955
5.325
4.895
5.015
190,414
-0.07(-1.39%)
Feb 11, 2008
4.074
5.167
4.074
5.086
589,060
+1.31(+34.53%)
Feb 08, 2008
3.954
3.954
3.748
3.780
65,369
-0.03(-0.71%)
Feb 07, 2008
3.802
3.851
3.720
3.807
58,329
+0.01(+0.14%)
Feb 06, 2008
3.764
3.807
3.764
3.802
25,520
+0.00(+0.00%)
Feb 05, 2008
3.802
3.802
3.753
3.802
43,757
+0.11(+2.95%)
Feb 04, 2008
3.764
4.123
3.671
3.693
92,092
-0.10(-2.72%)
Feb 01, 2008
3.807
3.862
3.682
3.796
30,148
-0.01(-0.29%)
Jan 31, 2008
3.671
3.807
3.671
3.807
53,790
+0.13(+3.40%)
Jan 30, 2008
3.753
4.297
3.682
3.682
58,305
-0.12(-3.15%)
Jan 29, 2008
3.791
3.807
3.786
3.802
22,327
+0.01(+0.29%)
Jan 28, 2008
3.699
3.807
3.682
3.791
28,043
+0.01(+0.14%)
Jan 25, 2008
3.655
3.824
3.655
3.786
123,086
-0.21(-5.18%)
Jan 24, 2008
3.992
4.030
3.987
3.992
78,321
+0.09(+2.37%)
Jan 23, 2008
4.107
4.107
3.900
3.900
37,022
-0.23(-5.66%)
Jan 22, 2008
4.188
4.199
4.074
4.134
26,228
-0.02(-0.39%)
Jan 21, 2008
4.139
4.585
3.954
4.150
29,595
+0.00(+0.00%)
Jan 18, 2008
4.139
4.585
3.954
4.150
29,595
+0.03(+0.79%)
Jan 17, 2008
4.188
4.215
4.107
4.117
20,040
-0.05(-1.30%)
Jan 16, 2008
4.194
4.313
4.096
4.172
47,156
+0.05(+1.32%)
Jan 15, 2008
4.139
4.139
4.117
4.117
2,206
-0.07(-1.69%)
Jan 14, 2008
4.183
4.204
4.030
4.188
16,372
-0.07(-1.53%)
Jan 11, 2008
4.346
4.351
4.188
4.253
37,509
+0.05(+1.30%)
Jan 10, 2008
4.199
4.232
4.194
4.199
12,057
-0.02(-0.52%)
Jan 09, 2008
4.058
4.226
3.971
4.221
13,237
+0.20(+4.86%)
Jan 08, 2008
4.145
4.155
4.019
4.025
7,538
-0.04(-0.94%)
Jan 07, 2008
4.085
4.117
4.052
4.063
22,483
+0.02(+0.40%)
Jan 04, 2008
4.183
4.319
3.972
4.047
22,009
-0.08(-1.85%)
Jan 03, 2008
4.139
4.248
4.123
4.123
24,176
-0.01(-0.26%)
Jan 02, 2008
4.585
4.585
4.134
4.134
43,426
-0.45(-9.74%)
Jan 01, 2008
4.313
5.096
4.248
4.580
40,205
+0.00(+0.00%)
Dec 31, 2007
4.313
5.096
4.248
4.580
40,205
+0.20(+4.47%)
Dec 28, 2007
4.286
4.542
4.154
4.384
61,922
+0.06(+1.38%)
Dec 27, 2007
4.264
4.362
4.221
4.324
17,778
+0.08(+1.92%)
Dec 26, 2007
4.150
4.242
4.107
4.242
67,364
+0.05(+1.17%)
Dec 24, 2007
4.150
4.215
4.117
4.194
10,718
+0.04(+0.92%)
Dec 21, 2007
4.052
4.155
3.943
4.155
49,929
+0.05(+1.19%)
Dec 20, 2007
4.014
4.183
3.976
4.107
65,926
+0.11(+2.86%)
Dec 19, 2007
3.987
4.087
3.971
3.992
58,969
-0.03(-0.81%)
Dec 18, 2007
3.971
4.079
3.971
4.025
80,712
-0.04(-1.07%)
Dec 17, 2007
4.123
4.134
4.047
4.068
44,676
-0.05(-1.19%)
Dec 14, 2007
4.248
4.270
4.090
4.117
31,990
-0.14(-3.32%)
Dec 13, 2007
4.237
4.259
4.215
4.259
21,051
+0.00(+0.00%)
Dec 12, 2007
4.400
4.400
4.215
4.259
36,954
-0.14(-3.21%)
Dec 11, 2007
4.378
4.417
4.351
4.400
43,851
-0.02(-0.37%)
Dec 10, 2007
4.324
4.438
4.324
4.417
41,367
+0.05(+1.12%)
Dec 07, 2007
4.346
4.417
4.346
4.368
50,401
+0.02(+0.50%)
Dec 06, 2007
4.351
4.378
4.340
4.346
35,868
+0.01(+0.25%)
Dec 05, 2007
4.324
4.422
4.319
4.335
22,182
+0.01(+0.13%)
Dec 04, 2007
4.340
4.406
4.313
4.330
27,563
-0.03(-0.62%)
Dec 03, 2007
4.569
4.569
4.264
4.357
31,393
-0.26(-5.65%)
Nov 30, 2007
4.308
4.629
4.302
4.618
29,076
+0.35(+8.15%)
Nov 29, 2007
4.330
4.330
4.242
4.270
74,801
+0.00(+0.00%)
Nov 28, 2007
4.373
4.373
4.215
4.270
73,034
-0.02(-0.51%)
Nov 27, 2007
4.270
4.346
4.270
4.291
24,379
+0.01(+0.25%)
Nov 26, 2007
4.297
4.346
4.275
4.281
10,663
-0.05(-1.13%)
Nov 23, 2007
4.351
4.351
4.270
4.330
9,192
+0.03(+0.76%)
Nov 21, 2007
4.493
4.514
4.297
4.297
21,327
-0.10(-2.23%)
Nov 20, 2007
4.297
4.465
4.297
4.395
19,812
+0.07(+1.64%)
Nov 19, 2007
4.683
4.724
4.324
4.324
42,470
-0.32(-6.80%)
Nov 16, 2007
4.716
4.716
4.623
4.640
20,690
-0.01(-0.23%)
Nov 15, 2007
4.688
4.727
4.634
4.650
10,926
-0.09(-1.84%)
Nov 14, 2007
4.804
4.819
4.694
4.737
10,847
-0.04(-0.91%)
Nov 13, 2007
4.683
5.037
4.683
4.781
25,142
+0.01(+0.11%)
Nov 12, 2007
4.509
4.846
4.509
4.776
20,683
+0.19(+4.15%)
Nov 09, 2007
4.487
4.835
4.487
4.585
38,804
-0.04(-0.82%)
Nov 08, 2007
4.803
4.835
4.596
4.623
26,840
-0.12(-2.52%)
Nov 07, 2007
4.955
5.200
4.737
4.743
119,724
-0.23(-4.70%)
Nov 06, 2007
5.232
5.249
4.939
4.977
42,762
+0.22(+4.57%)
Nov 05, 2007
4.863
5.140
4.748
4.759
41,858
+0.22(+4.79%)
Nov 02, 2007
4.558
4.569
4.525
4.542
15,587
-0.03(-0.71%)
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
.