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
Systemax Inc
(NY:
SYX
)
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 (%)
Nov 28, 2008
5.606
5.822
5.601
5.711
220,291
+0.02(+0.41%)
Nov 26, 2008
5.145
5.787
5.145
5.688
490,909
+0.41(+7.74%)
Nov 25, 2008
5.256
5.320
5.104
5.279
242,937
+0.08(+1.57%)
Nov 24, 2008
5.110
5.285
5.028
5.198
463,400
+0.09(+1.71%)
Nov 21, 2008
5.431
5.431
4.882
5.110
420,525
-0.22(-4.06%)
Nov 20, 2008
5.577
5.887
5.285
5.326
208,702
-0.39(-6.84%)
Nov 19, 2008
6.161
6.301
5.706
5.717
364,312
-0.44(-7.20%)
Nov 18, 2008
6.266
6.313
5.846
6.161
310,938
-0.11(-1.68%)
Nov 17, 2008
6.179
6.406
5.939
6.266
411,092
+0.02(+0.37%)
Nov 14, 2008
6.809
6.809
6.237
6.243
0
-0.70(-10.09%)
Nov 13, 2008
6.547
6.950
6.173
6.944
415,163
+0.42(+6.45%)
Nov 12, 2008
6.833
6.862
6.523
6.523
238,620
-0.41(-5.98%)
Nov 11, 2008
6.909
7.259
6.704
6.938
221,516
-0.06(-0.83%)
Nov 10, 2008
7.131
7.224
6.955
6.996
352,786
-0.08(-1.16%)
Nov 07, 2008
7.078
7.119
6.973
7.078
338,270
+0.05(+0.75%)
Nov 06, 2008
7.300
7.341
6.745
7.025
602,061
-0.41(-5.50%)
Nov 05, 2008
7.475
7.662
7.329
7.434
235,901
-0.05(-0.62%)
Nov 04, 2008
7.709
7.709
7.288
7.481
247,100
-0.20(-2.59%)
Nov 03, 2008
8.258
8.258
7.621
7.680
219,014
-0.59(-7.13%)
Oct 31, 2008
8.077
8.415
7.896
8.269
321,099
+0.28(+3.51%)
Oct 30, 2008
7.569
8.071
7.493
7.989
346,098
+0.64(+8.66%)
Oct 29, 2008
7.539
7.726
7.288
7.352
523,567
-0.28(-3.67%)
Oct 28, 2008
7.382
7.732
7.242
7.633
398,343
+0.40(+5.57%)
Oct 27, 2008
7.306
7.522
7.113
7.230
229,658
-0.08(-1.04%)
Oct 24, 2008
6.914
7.598
6.587
7.306
355,836
-0.33(-4.28%)
Oct 23, 2008
7.650
7.726
7.382
7.633
431,943
+0.08(+1.08%)
Oct 22, 2008
7.341
7.656
7.306
7.551
357,361
-0.01(-0.15%)
Oct 21, 2008
7.417
7.709
7.352
7.563
311,864
-0.02(-0.23%)
Oct 20, 2008
7.662
7.680
7.446
7.580
301,804
-0.01(-0.15%)
Oct 17, 2008
7.761
8.742
7.212
7.592
0
-0.06(-0.84%)
Oct 16, 2008
6.844
7.662
6.844
7.656
447,191
+0.58(+8.17%)
Oct 15, 2008
7.604
7.767
7.008
7.078
409,117
-0.38(-5.09%)
Oct 14, 2008
8.205
8.205
7.183
7.458
348,014
-0.54(-6.79%)
Oct 13, 2008
6.932
8.334
6.868
8.001
879,299
+1.41(+21.35%)
Oct 10, 2008
5.939
6.599
5.665
6.593
638,502
+0.34(+5.51%)
Oct 09, 2008
6.336
6.506
6.079
6.249
830,922
-0.12(-1.83%)
Oct 08, 2008
6.441
6.821
6.132
6.366
610,109
-0.20(-3.02%)
Oct 07, 2008
7.206
7.306
6.517
6.564
228,583
-0.52(-7.34%)
Oct 06, 2008
7.265
7.347
6.698
7.084
378,757
-0.36(-4.79%)
Oct 03, 2008
7.820
7.913
7.358
7.440
0
-0.23(-3.04%)
Oct 02, 2008
8.018
8.082
7.668
7.674
262,554
-0.41(-5.13%)
Oct 01, 2008
8.176
8.398
7.919
8.088
245,047
-0.12(-1.49%)
Sep 30, 2008
8.982
8.982
8.036
8.211
425,259
-0.61(-6.89%)
Sep 29, 2008
9.064
9.157
8.404
8.818
375,184
-0.36(-3.94%)
Sep 26, 2008
9.175
9.350
8.912
9.180
0
-0.16(-1.75%)
Sep 25, 2008
8.958
9.408
8.900
9.344
381,802
+0.33(+3.63%)
Sep 24, 2008
9.291
9.414
8.830
9.017
467,673
-0.27(-2.95%)
Sep 23, 2008
9.151
9.472
8.947
9.291
740,919
+0.18(+1.99%)
Sep 22, 2008
9.940
10.25
9.023
9.110
511,776
-0.93(-9.25%)
Sep 19, 2008
9.741
10.94
9.399
10.04
0
+0.89(+9.70%)
Sep 18, 2008
8.415
9.256
8.322
9.151
752,993
+0.95(+11.61%)
Sep 17, 2008
8.357
8.701
8.077
8.199
584,746
-0.27(-3.24%)
Sep 16, 2008
8.923
9.116
8.310
8.474
1,133,946
-0.71(-7.70%)
Sep 15, 2008
9.227
9.770
9.099
9.180
274,919
-0.34(-3.62%)
Sep 12, 2008
9.653
9.712
9.396
9.525
0
-0.18(-1.87%)
Sep 11, 2008
9.566
9.823
9.291
9.706
338,666
+0.01(+0.06%)
Sep 10, 2008
9.607
9.770
9.496
9.700
190,771
+0.21(+2.22%)
Sep 09, 2008
9.607
9.881
9.461
9.490
425,222
-0.15(-1.57%)
Sep 08, 2008
9.321
9.770
9.239
9.642
646,772
+0.50(+5.43%)
Sep 05, 2008
8.923
9.157
8.777
9.145
0
+0.16(+1.82%)
Sep 04, 2008
8.783
9.052
8.719
8.982
696,227
+0.18(+2.06%)
Sep 03, 2008
8.993
9.180
8.678
8.801
477,591
-0.23(-2.52%)
Sep 02, 2008
9.215
9.315
8.807
9.029
398,828
+0.02(+0.26%)
Aug 29, 2008
9.081
9.198
8.906
9.005
0
-0.14(-1.53%)
Aug 28, 2008
8.993
9.224
8.958
9.145
203,038
+0.22(+2.49%)
Aug 27, 2008
8.596
8.935
8.596
8.923
351,800
+0.26(+2.96%)
Aug 26, 2008
8.608
8.690
8.450
8.666
634,608
+0.06(+0.68%)
Aug 25, 2008
8.719
8.801
8.468
8.608
501,969
-0.15(-1.73%)
Aug 22, 2008
8.923
8.923
8.614
8.760
0
+0.12(+1.42%)
Aug 21, 2008
8.760
8.855
8.631
8.637
296,898
-0.17(-1.92%)
Aug 20, 2008
8.964
8.964
8.760
8.807
231,327
-0.08(-0.85%)
Aug 19, 2008
9.081
9.151
8.807
8.883
303,520
-0.25(-2.75%)
Aug 18, 2008
9.502
9.624
9.069
9.134
345,373
-0.32(-3.34%)
Aug 15, 2008
9.630
9.893
9.321
9.449
0
-0.01(-0.12%)
Aug 14, 2008
9.478
9.869
9.391
9.461
196,844
-0.11(-1.16%)
Aug 13, 2008
9.589
9.840
9.461
9.572
215,668
-0.05(-0.49%)
Aug 12, 2008
10.94
10.94
9.583
9.618
313,585
-0.58(-5.67%)
Aug 11, 2008
9.782
10.37
9.782
10.20
316,334
+0.36(+3.62%)
Aug 08, 2008
9.537
10.15
8.386
9.840
1,496,251
+0.27(+2.81%)
Aug 07, 2008
9.887
10.14
9.373
9.572
454,774
-0.48(-4.82%)
Aug 06, 2008
10.04
10.17
9.788
10.06
254,025
+0.02(+0.18%)
Aug 05, 2008
9.671
10.05
9.659
10.04
294,842
+0.36(+3.68%)
Aug 04, 2008
9.759
10.05
9.531
9.683
250,211
-0.08(-0.78%)
Aug 01, 2008
9.589
9.852
9.513
9.759
221,112
+0.18(+1.83%)
Jul 31, 2008
9.566
9.875
9.496
9.583
203,368
-0.09(-0.91%)
Jul 30, 2008
9.817
9.928
9.467
9.671
207,158
-0.11(-1.08%)
Jul 29, 2008
9.776
9.817
9.227
9.776
172,476
+0.54(+5.82%)
Jul 28, 2008
9.864
9.864
9.139
9.239
359,129
-0.58(-5.89%)
Jul 25, 2008
9.735
9.975
9.671
9.817
245,237
+0.12(+1.20%)
Jul 24, 2008
10.10
10.25
9.636
9.700
229,761
-0.34(-3.43%)
Jul 23, 2008
10.00
10.41
9.887
10.04
287,713
+0.01(+0.06%)
Jul 22, 2008
9.472
10.07
9.461
10.04
357,716
+0.50(+5.20%)
Jul 21, 2008
9.636
9.893
9.496
9.542
283,359
-0.09(-0.91%)
Jul 18, 2008
9.881
9.881
9.414
9.630
433,032
-0.22(-2.19%)
Jul 17, 2008
9.391
9.852
9.227
9.846
373,146
+0.48(+5.11%)
Jul 16, 2008
8.988
9.391
8.812
9.367
299,979
+0.35(+3.89%)
Jul 15, 2008
8.777
9.139
8.526
9.017
484,116
+0.25(+2.80%)
Jul 14, 2008
9.554
9.554
8.678
8.772
604,448
-0.69(-7.28%)
Jul 11, 2008
9.607
9.613
9.052
9.461
453,035
-0.27(-2.76%)
Jul 10, 2008
9.887
10.17
9.537
9.729
515,125
-0.22(-2.17%)
Jul 09, 2008
10.83
10.91
9.945
9.945
592,152
-0.82(-7.60%)
Jul 08, 2008
10.42
10.77
10.32
10.76
637,341
+0.34(+3.25%)
Jul 07, 2008
10.38
10.65
10.33
10.42
457,065
+0.09(+0.91%)
Jul 04, 2008
10.37
10.61
10.25
10.33
425,855
+0.00(+0.00%)
Jul 03, 2008
10.37
10.61
10.25
10.33
425,855
+0.04(+0.40%)
Jul 02, 2008
10.19
10.40
10.11
10.29
567,987
+0.07(+0.69%)
Jul 01, 2008
10.18
10.38
10.06
10.22
800,913
-0.09(-0.85%)
Jun 30, 2008
10.44
10.59
10.21
10.31
540,487
-0.13(-1.29%)
Jun 27, 2008
10.55
10.69
10.20
10.44
603,311
-0.11(-1.05%)
Jun 26, 2008
10.57
10.69
10.40
10.55
317,967
-0.17(-1.58%)
Jun 25, 2008
10.26
10.88
10.26
10.72
411,703
+0.44(+4.32%)
Jun 24, 2008
10.49
10.61
10.27
10.28
562,232
-0.33(-3.14%)
Jun 23, 2008
10.80
10.87
10.61
10.61
756,077
-0.05(-0.44%)
Jun 20, 2008
10.64
10.83
10.42
10.66
472,567
-0.14(-1.30%)
Jun 19, 2008
10.54
10.88
10.37
10.80
293,044
+0.34(+3.24%)
Jun 18, 2008
10.40
10.60
10.29
10.46
389,358
+0.01(+0.11%)
Jun 17, 2008
10.35
10.58
10.29
10.45
305,702
+0.09(+0.90%)
Jun 16, 2008
10.29
10.47
10.04
10.35
546,879
-0.08(-0.78%)
Jun 13, 2008
9.799
10.44
9.653
10.44
634,454
+0.78(+8.11%)
Jun 12, 2008
9.899
10.06
9.633
9.653
916,905
-0.16(-1.67%)
Jun 11, 2008
10.17
10.27
9.811
9.817
511,545
-0.43(-4.16%)
Jun 10, 2008
10.32
10.63
10.06
10.24
979,122
-0.51(-4.73%)
Jun 09, 2008
10.80
10.97
10.59
10.75
409,951
-0.05(-0.49%)
Jun 06, 2008
10.99
11.10
10.66
10.80
473,827
-0.20(-1.80%)
Jun 05, 2008
10.90
11.03
10.87
11.00
424,247
+0.09(+0.80%)
Jun 04, 2008
11.03
11.15
10.82
10.91
288,046
-0.14(-1.27%)
Jun 03, 2008
11.24
11.31
10.87
11.05
285,912
-0.11(-0.94%)
Jun 02, 2008
11.31
11.40
10.95
11.16
373,233
-0.16(-1.39%)
May 30, 2008
11.14
11.48
11.09
11.32
359,771
+0.18(+1.57%)
May 29, 2008
11.13
11.32
11.00
11.14
536,675
+0.01(+0.05%)
May 28, 2008
11.22
11.48
10.94
11.14
660,552
-0.13(-1.14%)
May 27, 2008
11.13
11.50
11.10
11.27
429,566
+0.08(+0.68%)
May 26, 2008
11.34
11.39
11.06
11.19
0
+0.00(+0.00%)
May 23, 2008
11.34
11.39
11.06
11.19
362,026
-0.07(-0.62%)
May 22, 2008
11.48
11.68
11.26
11.26
496,183
-0.30(-2.63%)
May 21, 2008
11.64
11.80
11.36
11.56
508,490
-0.18(-1.49%)
May 20, 2008
11.88
11.99
11.48
11.74
573,872
-0.19(-1.62%)
May 19, 2008
12.10
12.19
11.90
11.93
578,172
-0.27(-2.20%)
May 16, 2008
12.08
12.24
11.75
12.20
520,978
+0.15(+1.26%)
May 15, 2008
11.86
12.08
11.74
12.05
424,532
+0.12(+1.03%)
May 14, 2008
11.95
12.21
11.81
11.93
634,024
-0.08(-0.68%)
May 13, 2008
11.67
12.15
11.45
12.01
756,553
+0.68(+5.98%)
May 12, 2008
11.25
11.53
10.98
11.33
599,710
+0.06(+0.52%)
May 09, 2008
10.51
11.53
10.51
11.27
934,195
+1.64(+16.97%)
May 08, 2008
9.542
9.747
9.461
9.636
363,112
+0.08(+0.79%)
May 07, 2008
9.502
9.753
9.461
9.560
419,251
+0.00(+0.00%)
May 06, 2008
9.577
9.653
9.379
9.560
317,830
-0.03(-0.30%)
May 05, 2008
9.741
9.916
9.347
9.589
612,484
-0.05(-0.48%)
May 02, 2008
9.782
9.846
9.496
9.636
438,544
-0.05(-0.48%)
May 01, 2008
9.204
9.875
9.204
9.683
436,720
+0.34(+3.63%)
Apr 30, 2008
8.923
9.455
8.906
9.344
477,529
+0.41(+4.64%)
Apr 29, 2008
8.999
9.145
8.929
8.929
258,735
-0.09(-1.04%)
Apr 28, 2008
8.830
9.116
8.812
9.023
335,116
-0.05(-0.52%)
Apr 25, 2008
8.982
9.180
8.620
9.069
332,241
+0.24(+2.71%)
Apr 24, 2008
8.357
8.848
8.264
8.830
352,637
+0.47(+5.59%)
Apr 23, 2008
8.363
8.386
8.182
8.363
283,273
+0.01(+0.14%)
Apr 22, 2008
8.275
8.374
8.147
8.351
439,621
+0.13(+1.56%)
Apr 21, 2008
8.065
8.287
7.942
8.223
548,206
+0.06(+0.72%)
Apr 18, 2008
7.896
8.246
7.849
8.164
610,369
+0.40(+5.11%)
Apr 17, 2008
7.890
7.890
7.715
7.767
350,468
-0.08(-1.04%)
Apr 16, 2008
7.709
7.884
7.685
7.849
460,214
+0.27(+3.54%)
Apr 15, 2008
7.580
7.750
7.440
7.580
236,268
+0.08(+1.01%)
Apr 14, 2008
7.358
7.639
7.277
7.504
324,842
+0.14(+1.90%)
Apr 11, 2008
7.557
7.615
7.329
7.364
350,346
-0.33(-4.25%)
Apr 10, 2008
7.534
7.861
7.469
7.691
451,607
+0.25(+3.38%)
Apr 09, 2008
7.761
7.761
7.382
7.440
532,076
-0.25(-3.19%)
Apr 08, 2008
7.884
7.890
7.534
7.685
392,891
-0.26(-3.24%)
Apr 07, 2008
7.966
8.112
7.826
7.942
370,139
-0.02(-0.29%)
Apr 04, 2008
7.849
8.012
7.685
7.966
566,342
+0.11(+1.34%)
Apr 03, 2008
7.650
7.861
7.504
7.861
628,240
+0.12(+1.51%)
Apr 02, 2008
7.703
7.855
7.545
7.744
843,322
+0.15(+1.92%)
Apr 01, 2008
7.171
7.609
7.142
7.598
1,228,407
+0.55(+7.88%)
Mar 31, 2008
7.487
7.621
7.008
7.043
1,969,842
-0.44(-5.85%)
Mar 28, 2008
7.393
7.767
7.370
7.481
1,640,369
+0.08(+1.10%)
Mar 27, 2008
7.294
7.586
7.136
7.399
961,500
+0.11(+1.52%)
Mar 26, 2008
7.487
7.487
7.166
7.288
893,669
-0.22(-2.95%)
Mar 25, 2008
7.212
7.697
7.212
7.510
1,461,155
+0.32(+4.38%)
Mar 24, 2008
6.745
7.796
6.704
7.195
3,055,372
+0.30(+4.41%)
Mar 21, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.00(+0.00%)
Mar 20, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.99(+16.83%)
Mar 19, 2008
5.974
6.295
5.787
5.898
1,811,287
-0.06(-0.98%)
Mar 18, 2008
5.898
6.033
5.589
5.957
2,823,083
-0.38(-5.99%)
Mar 17, 2008
6.377
6.500
5.963
6.336
2,109,938
-0.15(-2.34%)
Mar 14, 2008
6.693
6.990
6.424
6.488
1,788,561
-0.23(-3.48%)
Mar 13, 2008
6.763
7.066
6.494
6.722
1,456,876
+0.00(+0.00%)
Mar 12, 2008
7.183
7.096
6.698
6.722
1,436,004
-0.20(-2.87%)
Mar 11, 2008
7.154
7.586
6.622
6.920
1,726,024
+1.66(+31.52%)
Mar 10, 2008
5.571
5.571
5.262
5.262
862,444
-0.22(-3.94%)
Mar 07, 2008
5.688
6.129
5.460
5.478
761,642
-0.04(-0.74%)
Mar 06, 2008
6.395
6.395
5.519
5.519
856,496
-0.91(-14.17%)
Mar 05, 2008
6.138
6.602
6.138
6.430
950,036
+0.27(+4.36%)
Mar 04, 2008
6.097
6.342
5.968
6.161
581,674
+0.13(+2.13%)
Mar 03, 2008
6.260
6.406
5.951
6.033
459,597
-0.29(-4.62%)
Feb 29, 2008
6.506
6.541
6.290
6.325
418,672
-0.23(-3.56%)
Feb 28, 2008
6.681
6.681
6.383
6.558
477,806
-0.11(-1.58%)
Feb 27, 2008
6.658
6.979
6.547
6.663
384,165
-0.07(-1.04%)
Feb 26, 2008
6.634
6.932
6.552
6.733
708,927
+0.06(+0.87%)
Feb 25, 2008
6.523
6.710
6.424
6.675
541,470
+0.09(+1.42%)
Feb 22, 2008
6.856
6.879
6.517
6.582
515,499
-0.22(-3.26%)
Feb 21, 2008
6.973
7.166
6.698
6.804
486,873
-0.13(-1.85%)
Feb 20, 2008
6.839
6.990
6.716
6.932
441,595
+0.06(+0.85%)
Feb 19, 2008
7.119
7.148
6.763
6.874
383,083
-0.09(-1.34%)
Feb 18, 2008
7.055
7.096
6.757
6.967
0
+0.00(+0.00%)
Feb 15, 2008
7.055
7.096
6.757
6.967
669,906
-0.14(-1.97%)
Feb 14, 2008
7.323
7.364
7.020
7.107
527,048
-0.16(-2.17%)
Feb 13, 2008
7.177
7.370
7.119
7.265
611,060
+0.17(+2.39%)
Feb 12, 2008
7.020
7.312
7.008
7.096
658,420
+0.09(+1.25%)
Feb 11, 2008
6.932
7.212
6.809
7.008
524,624
+0.06(+0.93%)
Feb 08, 2008
7.148
7.236
6.879
6.944
547,317
-0.22(-3.02%)
Feb 07, 2008
6.798
7.236
6.745
7.160
736,369
+0.36(+5.24%)
Feb 06, 2008
7.177
7.177
6.786
6.804
659,815
-0.25(-3.56%)
Feb 05, 2008
7.411
7.411
7.008
7.055
1,046,698
-0.58(-7.65%)
Feb 04, 2008
7.732
7.884
7.370
7.639
719,509
-0.10(-1.28%)
Feb 01, 2008
8.118
8.246
7.715
7.738
778,243
-0.35(-4.31%)
Jan 31, 2008
7.709
8.281
7.709
8.087
839,026
+0.15(+1.89%)
Jan 30, 2008
8.234
8.293
7.936
7.936
784,281
-0.37(-4.43%)
Jan 29, 2008
7.942
8.468
7.855
8.304
796,606
+0.38(+4.79%)
Jan 28, 2008
8.579
8.591
7.744
7.925
1,413,589
-1.18(-12.96%)
Jan 25, 2008
9.040
9.285
8.795
9.104
955,180
+0.20(+2.30%)
Jan 24, 2008
9.139
9.431
8.830
8.900
850,014
-0.23(-2.50%)
Jan 23, 2008
8.591
9.134
8.240
9.128
870,549
+0.32(+3.58%)
Jan 22, 2008
7.901
9.005
7.901
8.812
776,854
+0.29(+3.43%)
Jan 21, 2008
8.737
9.379
8.293
8.520
0
+0.00(+0.00%)
Jan 18, 2008
8.737
9.379
8.293
8.520
1,010,968
-0.16(-1.82%)
Jan 17, 2008
9.081
9.344
8.497
8.678
609,911
-0.40(-4.38%)
Jan 16, 2008
9.256
9.548
8.982
9.075
547,228
-0.25(-2.69%)
Jan 15, 2008
9.169
9.402
8.999
9.326
680,281
+0.02(+0.19%)
Jan 14, 2008
9.712
9.712
9.175
9.309
710,987
-0.37(-3.86%)
Jan 11, 2008
9.940
10.14
9.577
9.683
446,477
-0.36(-3.55%)
Jan 10, 2008
9.694
10.23
9.589
10.04
611,972
+0.22(+2.26%)
Jan 09, 2008
10.16
10.23
9.134
9.817
744,272
-0.34(-3.39%)
Jan 08, 2008
10.71
10.93
10.16
10.16
438,770
-0.43(-4.08%)
Jan 07, 2008
10.58
11.01
10.09
10.59
500,235
+0.08(+0.78%)
Jan 04, 2008
10.66
10.67
10.20
10.51
469,561
-0.18(-1.69%)
Jan 03, 2008
11.18
11.24
10.63
10.69
388,018
-0.48(-4.34%)
Jan 02, 2008
11.83
11.85
11.16
11.18
438,614
-0.69(-5.81%)
Jan 01, 2008
11.91
12.14
11.79
11.87
0
+0.00(+0.00%)
Dec 31, 2007
11.91
12.14
11.79
11.87
594,517
-0.12(-0.97%)
Dec 28, 2007
12.05
12.14
11.97
11.98
386,066
-0.06(-0.48%)
Dec 27, 2007
12.04
12.29
11.95
12.04
531,345
-0.09(-0.72%)
Dec 26, 2007
11.69
12.16
11.61
12.13
477,483
+0.42(+3.59%)
Dec 24, 2007
11.43
11.75
11.28
11.71
499,202
+0.23(+2.04%)
Dec 21, 2007
11.24
11.48
11.15
11.48
459,032
+0.44(+3.97%)
Dec 20, 2007
11.21
11.34
10.63
11.04
435,835
-0.08(-0.73%)
Dec 19, 2007
11.24
11.27
10.98
11.12
237,331
-0.06(-0.57%)
Dec 18, 2007
10.86
11.35
10.72
11.18
673,124
+0.55(+5.22%)
Dec 17, 2007
10.51
10.73
10.51
10.63
375,689
-0.09(-0.82%)
Dec 14, 2007
10.71
10.87
10.61
10.72
367,983
-0.13(-1.18%)
Dec 13, 2007
10.77
10.91
10.49
10.84
284,969
-0.09(-0.85%)
Dec 12, 2007
11.34
11.57
10.66
10.94
442,753
-0.16(-1.47%)
Dec 11, 2007
11.66
11.70
10.97
11.10
285,691
-0.49(-4.23%)
Dec 10, 2007
11.73
11.82
11.47
11.59
255,626
-0.13(-1.15%)
Dec 07, 2007
11.73
11.83
11.40
11.73
288,530
+0.01(+0.10%)
Dec 06, 2007
11.69
11.78
11.34
11.71
369,695
+0.01(+0.10%)
Dec 05, 2007
11.71
11.97
11.55
11.70
360,680
+0.00(+0.00%)
Dec 04, 2007
11.50
11.93
11.40
11.70
484,909
+0.23(+1.98%)
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
.