Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.980 1.980 1.811 1.938 10,326 -0.08(-4.17%)
Nov 26, 2008 2.106 2.106 1.988 2.022 11,514 +0.13(+6.67%)
Nov 25, 2008 1.938 2.165 1.895 1.895 9,098 -0.17(-8.16%)
Nov 24, 2008 2.047 2.064 1.954 2.064 20,073 -0.04(-2.00%)
Nov 21, 2008 2.173 2.173 1.752 2.106 37,335 -0.10(-4.58%)
Nov 20, 2008 2.157 2.308 2.114 2.207 18,347 -0.15(-6.43%)
Nov 19, 2008 2.342 2.359 2.232 2.359 10,030 -0.08(-3.11%)
Nov 18, 2008 2.216 2.435 2.216 2.435 5,223 +0.24(+10.73%)
Nov 17, 2008 2.249 2.249 2.199 2.199 2,745 +0.01(+0.38%)
Nov 14, 2008 2.258 2.258 2.148 2.190 9,699 -0.04(-1.89%)
Nov 13, 2008 2.451 2.670 2.199 2.232 5,324 -0.29(-11.67%)
Nov 12, 2008 2.527 2.561 2.527 2.527 20,892 -0.03(-0.99%)
Nov 11, 2008 2.426 2.645 2.418 2.553 16,303 +0.13(+5.21%)
Nov 10, 2008 2.519 2.519 2.426 2.426 3,205 -0.14(-5.57%)
Nov 07, 2008 2.569 2.603 2.569 2.569 3,917 +0.00(+0.00%)
Nov 06, 2008 2.856 3.336 2.569 2.569 7,058 -0.29(-10.29%)
Nov 05, 2008 2.704 2.864 2.704 2.864 2,647 +0.10(+3.66%)
Nov 04, 2008 2.569 2.763 2.527 2.763 3,561 +0.24(+9.34%)
Nov 03, 2008 2.527 2.527 2.418 2.527 13,176 -0.01(-0.34%)
Oct 31, 2008 2.131 2.611 2.131 2.536 16,951 +0.35(+15.77%)
Oct 30, 2008 2.190 2.232 2.190 2.190 6,404 -0.05(-2.26%)
Oct 29, 2008 1.938 2.275 1.938 2.241 2,018 +0.09(+4.31%)
Oct 28, 2008 1.811 2.266 1.693 2.148 76,970 -0.10(-4.49%)
Oct 27, 2008 2.569 2.586 2.148 2.249 42,830 -0.25(-10.10%)
Oct 24, 2008 2.165 2.519 2.165 2.502 33,118 -0.03(-1.33%)
Oct 23, 2008 2.359 2.645 2.359 2.536 32,771 -0.04(-1.63%)
Oct 22, 2008 2.713 2.713 2.536 2.578 8,315 -0.17(-6.13%)
Oct 21, 2008 2.713 2.771 2.704 2.746 6,825 +0.04(+1.56%)
Oct 20, 2008 2.544 2.839 2.527 2.704 16,031 +0.03(+0.95%)
Oct 17, 2008 2.780 2.856 2.603 2.679 5,402 -0.06(-2.16%)
Oct 16, 2008 2.746 2.755 2.443 2.738 25,951 -0.20(-6.88%)
Oct 15, 2008 3.083 3.083 2.738 2.940 22,627 -0.24(-7.43%)
Oct 14, 2008 3.260 3.488 3.075 3.176 28,614 +0.09(+3.01%)
Oct 13, 2008 3.041 3.504 3.024 3.083 42,209 +0.04(+1.33%)
Oct 10, 2008 3.429 3.429 2.746 3.043 19,529 -0.48(-13.59%)
Oct 09, 2008 3.521 3.521 3.521 3.521 570 +0.00(+0.00%)
Oct 08, 2008 3.875 3.875 3.521 3.521 5,792 -0.35(-9.13%)
Oct 07, 2008 3.875 3.875 3.875 3.875 8,220 -0.01(-0.35%)
Oct 06, 2008 4.212 4.212 3.875 3.889 31,091 -0.31(-7.49%)
Oct 03, 2008 4.212 4.212 4.001 4.204 5,449 -0.13(-3.11%)
Oct 02, 2008 4.338 4.338 4.338 4.338 4,451 +0.03(+0.78%)
Oct 01, 2008 4.305 4.305 4.305 4.305 178 +0.04(+0.99%)
Sep 30, 2008 4.170 4.685 4.052 4.263 7,514 +0.08(+2.02%)
Sep 29, 2008 4.372 4.372 4.178 4.178 11,241 -0.35(-7.81%)
Sep 26, 2008 4.372 4.532 4.364 4.532 30,507 +0.15(+3.46%)
Sep 25, 2008 4.381 4.692 4.381 4.381 2,908 +0.00(+0.00%)
Sep 24, 2008 4.389 4.389 4.364 4.381 5,579 -0.03(-0.57%)
Sep 23, 2008 4.364 4.406 4.220 4.406 12,680 +0.03(+0.58%)
Sep 22, 2008 4.494 4.566 4.381 4.381 9,142 -0.33(-6.98%)
Sep 19, 2008 4.642 4.709 4.633 4.709 613 +0.03(+0.65%)
Sep 18, 2008 4.650 5.088 4.633 4.679 4,546 -0.05(-1.14%)
Sep 17, 2008 4.372 4.734 4.364 4.733 8,903 +0.33(+7.42%)
Sep 16, 2008 4.364 4.414 4.364 4.406 3,761 +0.04(+0.97%)
Sep 15, 2008 4.793 4.793 4.027 4.364 8,932 -0.73(-14.38%)
Sep 12, 2008 5.147 5.147 5.012 5.097 9,508 +0.00(+0.00%)
Sep 11, 2008 5.097 5.097 5.097 5.097 3,352 +0.05(+1.00%)
Sep 10, 2008 5.080 5.083 4.970 5.046 11,515 -0.18(-3.39%)
Sep 09, 2008 5.223 5.223 5.223 5.223 860 -0.00(-0.00%)
Sep 08, 2008 5.223 5.223 5.223 5.223 148 -0.10(-1.90%)
Sep 05, 2008 5.324 5.324 5.324 5.324 237 +0.06(+1.12%)
Sep 03, 2008 5.248 5.265 5.265 5.265 118 +0.08(+1.46%)
Sep 02, 2008 5.189 5.189 5.189 5.189 237 +0.03(+0.49%)
Aug 29, 2008 5.105 5.189 5.066 5.164 1,775 +0.02(+0.33%)
Aug 28, 2008 5.231 5.231 5.147 5.147 484 +0.01(+0.16%)
Aug 27, 2008 5.198 5.248 5.139 5.139 6,528 -0.09(-1.77%)
Aug 26, 2008 5.130 5.248 5.122 5.231 949 -0.02(-0.32%)
Aug 25, 2008 5.265 5.307 5.248 5.248 949 +0.03(+0.48%)
Aug 22, 2008 5.223 5.223 5.198 5.223 563 +0.00(+0.00%)
Aug 21, 2008 5.223 5.223 5.215 5.223 5,341 +0.01(+0.16%)
Aug 20, 2008 5.156 5.215 5.147 5.215 3,917 +0.11(+2.15%)
Aug 19, 2008 5.122 5.122 5.097 5.105 3,774 -0.04(-0.82%)
Aug 18, 2008 5.139 5.164 5.139 5.147 3,002 +0.01(+0.16%)
Aug 15, 2008 5.179 5.179 5.139 5.139 2,273 -0.01(-0.17%)
Aug 14, 2008 5.147 5.147 5.147 5.147 231 -0.10(-1.92%)
Aug 13, 2008 5.097 5.248 5.097 5.248 4,362 -0.05(-0.96%)
Aug 12, 2008 5.248 5.341 5.240 5.299 2,670 +0.14(+2.78%)
Aug 11, 2008 4.788 5.198 4.788 5.156 6,226 +0.13(+2.68%)
Aug 08, 2008 4.995 5.021 4.734 5.021 8,784 -0.02(-0.33%)
Aug 07, 2008 5.038 5.038 5.038 5.038 118 +0.11(+2.22%)
Aug 06, 2008 4.928 4.928 4.928 4.928 3,003 +0.13(+2.63%)
Aug 05, 2008 4.549 4.835 4.549 4.802 1,444 +0.05(+1.06%)
Aug 04, 2008 4.869 4.878 4.743 4.751 5,007 -0.08(-1.74%)
Aug 01, 2008 4.802 4.928 4.760 4.835 10,669 +0.24(+5.32%)
Jul 31, 2008 4.431 4.591 4.431 4.591 13,651 +0.21(+4.81%)
Jul 30, 2008 4.347 4.381 4.338 4.381 3,442 +0.04(+0.97%)
Jul 29, 2008 4.338 4.414 4.313 4.338 5,721 +0.03(+0.78%)
Jul 28, 2008 4.296 4.364 4.296 4.305 5,163 +0.05(+1.19%)
Jul 25, 2008 4.111 4.305 4.111 4.254 33,120 +0.15(+3.70%)
Jul 24, 2008 4.094 4.103 4.094 4.103 237 +0.03(+0.62%)
Jul 23, 2008 4.086 4.094 4.069 4.077 51,572 -0.01(-0.21%)
Jul 22, 2008 4.010 4.128 4.010 4.086 9,852 -0.04(-1.02%)
Jul 21, 2008 3.993 4.136 3.993 4.128 25,853 +0.08(+2.08%)
Jul 18, 2008 4.246 4.246 4.044 4.044 51,065 -0.11(-2.64%)
Jul 17, 2008 4.187 4.532 4.153 4.153 6,944 +0.13(+3.14%)
Jul 16, 2008 3.884 4.027 3.884 4.027 7,407 +0.08(+2.14%)
Jul 15, 2008 3.875 3.944 3.875 3.942 4,793 +0.06(+1.52%)
Jul 14, 2008 3.926 4.465 3.875 3.884 8,006 -0.09(-2.33%)
Jul 11, 2008 4.044 4.094 3.875 3.976 7,574 -0.24(-5.60%)
Jul 10, 2008 4.111 4.288 4.111 4.212 18,815 +0.01(+0.20%)
Jul 09, 2008 4.077 4.263 4.077 4.204 4,071 +0.00(+0.00%)
Jul 08, 2008 4.254 4.254 3.833 4.204 26,798 -0.06(-1.38%)
Jul 07, 2008 4.692 4.751 4.263 4.263 8,258 -0.04(-0.98%)
Jul 04, 2008 4.322 4.397 4.271 4.305 3,205 +0.00(+0.00%)
Jul 03, 2008 4.322 4.397 4.271 4.305 3,205 -0.07(-1.54%)
Jul 02, 2008 4.263 4.414 4.229 4.372 6,418 +0.03(+0.78%)
Jul 01, 2008 4.338 4.465 4.288 4.338 8,226 +0.05(+1.18%)
Jun 30, 2008 4.928 4.928 4.288 4.288 16,791 -0.56(-11.63%)
Jun 27, 2008 4.886 4.995 4.718 4.852 4,154 +0.01(+0.17%)
Jun 26, 2008 4.928 4.928 4.819 4.844 6,543 -0.20(-4.01%)
Jun 25, 2008 4.886 5.097 4.886 5.046 27,878 +0.24(+5.09%)
Jun 24, 2008 5.012 5.054 4.802 4.802 8,200 -0.18(-3.55%)
Jun 23, 2008 5.029 5.080 4.979 4.979 11,277 +0.03(+0.51%)
Jun 20, 2008 5.366 5.375 4.886 4.953 261,574 -0.17(-3.29%)
Jun 19, 2008 5.139 5.172 5.122 5.122 14,259 -0.02(-0.33%)
Jun 18, 2008 5.172 5.223 5.139 5.139 9,167 -0.06(-1.13%)
Jun 17, 2008 5.189 5.231 5.181 5.198 7,662 -0.01(-0.16%)
Jun 16, 2008 5.366 5.366 5.181 5.206 5,929 -0.08(-1.59%)
Jun 13, 2008 5.425 5.425 5.265 5.290 4,712 -0.02(-0.32%)
Jun 12, 2008 5.307 5.307 5.307 5.307 1,032 +0.00(+0.00%)
Jun 11, 2008 5.223 5.395 5.223 5.307 33,608 +0.06(+1.12%)
Jun 10, 2008 5.265 5.290 5.231 5.248 16,691 -0.02(-0.32%)
Jun 09, 2008 5.265 5.316 5.265 5.265 35,451 -0.08(-1.57%)
Jun 06, 2008 5.316 5.543 5.181 5.349 7,860 -0.06(-1.09%)
Jun 05, 2008 5.728 5.737 5.257 5.408 24,730 -0.35(-6.14%)
Jun 04, 2008 5.813 5.838 5.762 5.762 30,297 -0.10(-1.72%)
Jun 03, 2008 5.897 5.897 5.829 5.863 4,985 -0.02(-0.36%)
Jun 02, 2008 5.846 5.964 5.838 5.884 9,199 +0.01(+0.22%)
May 30, 2008 5.998 6.015 5.872 5.872 13,805 +0.00(+0.00%)
May 29, 2008 5.838 6.015 5.838 5.872 7,834 -0.05(-0.85%)
May 28, 2008 5.855 5.964 5.829 5.922 17,680 +0.08(+1.44%)
May 27, 2008 5.905 6.074 5.829 5.838 27,639 -0.18(-2.94%)
May 26, 2008 6.107 6.107 5.855 6.015 5,175 +0.00(+0.00%)
May 23, 2008 6.107 6.107 5.855 6.015 5,175 +0.00(+0.00%)
May 22, 2008 5.931 6.040 5.905 6.015 4,154 -0.05(-0.83%)
May 21, 2008 5.939 6.074 5.905 6.065 23,860 -0.04(-0.69%)
May 20, 2008 6.049 6.116 5.897 6.107 9,700 +0.03(+0.55%)
May 19, 2008 6.049 6.158 5.998 6.074 4,864 +0.06(+0.98%)
May 16, 2008 6.040 6.049 5.897 6.015 3,442 -0.03(-0.56%)
May 15, 2008 6.217 6.217 5.888 6.049 23,803 -0.05(-0.83%)
May 14, 2008 5.627 6.352 5.627 6.099 19,230 +0.03(+0.56%)
May 13, 2008 5.745 6.065 5.745 6.065 12,743 +0.22(+3.75%)
May 12, 2008 5.754 5.846 5.754 5.846 1,187 +0.13(+2.21%)
May 09, 2008 5.796 5.796 5.518 5.720 5,223 -0.12(-2.02%)
May 08, 2008 5.804 5.863 5.728 5.838 14,822 +0.06(+1.02%)
May 07, 2008 5.459 5.821 5.391 5.779 30,558 +0.33(+6.03%)
May 06, 2008 5.391 5.459 5.358 5.450 10,446 +0.05(+0.94%)
May 05, 2008 5.425 5.442 5.349 5.400 8,298 -0.03(-0.62%)
May 02, 2008 5.450 5.450 5.299 5.434 11,514 +0.02(+0.31%)
May 01, 2008 5.366 5.425 5.366 5.417 7,834 +0.05(+0.94%)
Apr 30, 2008 5.257 5.442 5.215 5.366 12,284 +0.05(+0.95%)
Apr 29, 2008 5.417 5.417 5.223 5.316 20,955 -0.03(-0.47%)
Apr 28, 2008 5.223 5.341 5.223 5.341 6,813 +0.20(+3.93%)
Apr 25, 2008 5.189 5.274 5.139 5.139 3,798 +0.04(+0.83%)
Apr 24, 2008 5.434 5.434 5.054 5.097 157,367 -0.22(-4.12%)
Apr 23, 2008 5.341 5.417 5.147 5.316 7,755 +0.18(+3.44%)
Apr 22, 2008 5.290 5.307 5.139 5.139 3,679 -0.07(-1.29%)
Apr 21, 2008 5.147 5.206 4.962 5.206 77,028 +0.00(+0.00%)
Apr 18, 2008 5.139 5.282 5.139 5.206 7,041 +0.07(+1.31%)
Apr 17, 2008 5.147 5.324 5.088 5.139 18,197 -0.01(-0.16%)
Apr 16, 2008 5.063 5.375 5.063 5.147 10,821 -0.01(-0.16%)
Apr 15, 2008 5.139 5.467 5.139 5.156 11,290 +0.00(+0.00%)
Apr 14, 2008 5.122 5.450 5.122 5.156 18,235 +0.02(+0.33%)
Apr 11, 2008 5.290 5.442 5.063 5.139 11,704 +0.05(+0.99%)
Apr 10, 2008 5.054 5.147 5.054 5.088 40,099 +0.02(+0.33%)
Apr 09, 2008 5.088 5.130 5.054 5.071 37,054 -0.07(-1.31%)
Apr 08, 2008 5.071 5.206 5.071 5.139 25,271 +0.02(+0.33%)
Apr 07, 2008 5.189 5.223 5.063 5.122 21,040 -0.07(-1.30%)
Apr 04, 2008 5.223 5.299 5.189 5.189 5,804 +0.00(+0.00%)
Apr 03, 2008 5.265 5.299 5.063 5.189 11,710 -0.12(-2.22%)
Apr 02, 2008 5.172 5.383 5.139 5.307 6,410 +0.21(+4.13%)
Apr 01, 2008 5.156 5.257 5.097 5.097 145,458 -0.10(-1.94%)
Mar 31, 2008 5.332 5.686 5.097 5.198 17,352 -0.11(-2.06%)
Mar 28, 2008 5.324 5.442 5.172 5.307 18,549 -0.14(-2.63%)
Mar 27, 2008 5.282 5.450 5.282 5.450 9,567 +0.35(+6.94%)
Mar 26, 2008 5.476 5.509 5.097 5.097 38,281 -0.38(-6.92%)
Mar 25, 2008 5.307 5.476 5.299 5.476 9,081 +0.32(+6.21%)
Mar 24, 2008 5.147 5.602 5.122 5.156 22,627 -0.06(-1.13%)
Mar 21, 2008 5.183 5.383 5.181 5.215 24,808 +0.00(+0.00%)
Mar 20, 2008 5.183 5.383 5.181 5.215 24,808 +0.03(+0.49%)
Mar 19, 2008 5.366 5.821 5.054 5.189 35,818 -0.16(-2.99%)
Mar 18, 2008 5.113 5.771 5.038 5.349 18,799 +0.34(+6.72%)
Mar 17, 2008 5.172 5.223 4.937 5.012 31,293 -0.30(-5.71%)
Mar 14, 2008 5.358 5.358 5.147 5.316 24,733 -0.11(-2.02%)
Mar 13, 2008 5.122 5.745 5.122 5.425 28,077 -0.01(-0.15%)
Mar 12, 2008 5.484 5.787 5.434 5.434 36,079 +0.02(+0.31%)
Mar 11, 2008 5.846 5.846 5.349 5.417 24,691 -0.10(-1.83%)
Mar 10, 2008 5.838 5.838 5.518 5.518 26,967 -0.12(-2.09%)
Mar 07, 2008 5.585 5.653 5.560 5.636 10,861 +0.01(+0.15%)
Mar 06, 2008 5.914 5.914 5.594 5.627 12,140 -0.26(-4.43%)
Mar 05, 2008 5.905 5.973 5.855 5.888 16,678 -0.03(-0.57%)
Mar 04, 2008 6.015 6.015 5.888 5.922 21,723 -0.13(-2.23%)
Mar 03, 2008 6.150 6.150 6.023 6.057 13,201 -0.12(-1.91%)
Feb 29, 2008 6.150 6.209 6.032 6.175 7,953 +0.07(+1.10%)
Feb 28, 2008 6.150 6.234 6.107 6.107 12,398 -0.11(-1.76%)
Feb 27, 2008 6.158 6.217 6.158 6.217 4,748 +0.07(+1.10%)
Feb 26, 2008 6.234 6.234 6.141 6.150 9,021 -0.08(-1.35%)
Feb 25, 2008 6.200 6.259 6.150 6.234 9,202 +0.02(+0.27%)
Feb 22, 2008 6.209 6.251 6.175 6.217 4,279 -0.06(-0.91%)
Feb 21, 2008 6.360 6.377 6.091 6.274 32,028 +0.18(+3.01%)
Feb 20, 2008 6.065 6.099 6.015 6.091 20,773 +0.08(+1.40%)
Feb 19, 2008 5.990 6.099 5.914 6.006 16,965 +0.15(+2.59%)
Feb 18, 2008 5.947 6.107 5.855 5.855 45,505 +0.00(+0.00%)
Feb 15, 2008 5.947 6.107 5.855 5.855 45,505 -0.09(-1.56%)
Feb 14, 2008 5.956 6.049 5.947 5.947 7,834 +0.00(+0.00%)
Feb 13, 2008 5.939 6.032 5.939 5.947 2,611 -0.03(-0.56%)
Feb 12, 2008 6.015 6.099 5.922 5.981 4,406 -0.01(-0.14%)
Feb 11, 2008 5.973 6.209 5.897 5.990 57,714 +0.17(+2.89%)
Feb 08, 2008 5.931 6.099 5.821 5.821 29,770 -0.08(-1.43%)
Feb 07, 2008 5.964 5.964 5.577 5.905 38,804 -0.05(-0.85%)
Feb 06, 2008 5.905 6.082 5.905 5.956 9,496 +0.03(+0.43%)
Feb 05, 2008 6.065 6.141 5.931 5.931 23,064 -0.18(-2.90%)
Feb 04, 2008 6.107 6.276 5.981 6.107 12,701 +0.25(+4.32%)
Feb 01, 2008 6.107 6.318 5.855 5.855 153,712 -0.31(-5.05%)
Jan 31, 2008 6.200 6.268 5.872 6.166 17,331 -0.09(-1.48%)
Jan 30, 2008 6.276 6.343 6.242 6.259 9,852 -0.03(-0.40%)
Jan 29, 2008 6.284 6.360 6.242 6.284 21,842 +0.03(+0.40%)
Jan 28, 2008 6.284 6.394 6.217 6.259 16,488 -0.06(-0.93%)
Jan 25, 2008 6.217 6.394 6.192 6.318 11,277 +0.10(+1.63%)
Jan 24, 2008 6.065 6.394 5.796 6.217 145,273 +0.15(+2.50%)
Jan 23, 2008 6.023 6.107 5.653 6.065 13,591 +0.23(+4.00%)
Jan 22, 2008 5.754 6.082 5.737 5.832 24,111 -0.04(-0.65%)
Jan 21, 2008 6.065 6.097 5.855 5.870 14,327 +0.00(+0.00%)
Jan 18, 2008 6.065 6.097 5.855 5.870 14,327 -0.18(-2.95%)
Jan 17, 2008 6.141 6.268 5.931 6.049 11,737 -0.23(-3.62%)
Jan 16, 2008 6.225 6.276 5.821 6.276 4,510 +0.39(+6.58%)
Jan 15, 2008 5.829 6.032 5.602 5.888 28,578 -0.02(-0.29%)
Jan 14, 2008 6.124 6.124 5.771 5.905 4,523 +0.12(+2.04%)
Jan 11, 2008 6.150 6.234 5.686 5.787 12,464 -0.45(-7.16%)
Jan 10, 2008 6.183 6.503 6.183 6.234 2,255 +0.11(+1.79%)
Jan 09, 2008 6.411 6.419 6.124 6.124 5,579 -0.28(-4.34%)
Jan 08, 2008 6.647 6.689 6.402 6.402 6,196 -0.26(-3.92%)
Jan 07, 2008 6.352 6.680 6.301 6.663 7,941 +0.24(+3.67%)
Jan 04, 2008 6.352 6.428 6.318 6.428 7,555 -0.14(-2.18%)
Jan 03, 2008 6.512 6.571 6.512 6.571 4,629 +0.08(+1.30%)
Jan 02, 2008 6.107 6.571 6.107 6.487 9,787 +0.40(+6.50%)
Jan 01, 2008 5.796 6.107 5.771 6.091 33,570 +0.00(+0.00%)
Dec 31, 2007 5.796 6.107 5.771 6.091 33,570 +0.34(+5.86%)
Dec 28, 2007 5.728 5.771 5.703 5.754 45,023 +0.03(+0.44%)
Dec 27, 2007 5.728 5.796 5.644 5.728 61,322 -0.07(-1.15%)
Dec 26, 2007 5.787 5.796 5.755 5.795 10,599 +0.07(+1.17%)
Dec 24, 2007 5.771 5.804 5.728 5.728 8,665 -0.03(-0.44%)
Dec 21, 2007 5.783 5.796 5.737 5.754 24,352 +0.01(+0.15%)
Dec 20, 2007 5.813 5.813 5.653 5.745 15,240 -0.06(-1.02%)
Dec 19, 2007 5.754 5.813 5.737 5.804 5,440 +0.08(+1.32%)
Dec 18, 2007 5.720 5.792 5.720 5.728 10,780 -0.11(-1.88%)
Dec 17, 2007 5.728 5.880 5.728 5.838 5,236 +0.11(+1.91%)
Dec 14, 2007 5.905 5.905 5.686 5.728 17,058 -0.21(-3.55%)
Dec 13, 2007 5.947 5.977 5.939 5.939 13,204 -0.03(-0.42%)
Dec 12, 2007 6.099 6.099 5.956 5.964 12,666 -0.16(-2.61%)
Dec 11, 2007 6.234 6.301 6.065 6.124 13,677 -0.13(-2.15%)
Dec 10, 2007 6.200 6.259 6.086 6.259 9,748 +0.08(+1.36%)
Dec 07, 2007 6.006 6.301 6.006 6.175 15,333 +0.11(+1.81%)
Dec 06, 2007 6.166 6.166 6.065 6.065 16,120 -0.09(-1.50%)
Dec 05, 2007 6.192 6.276 6.150 6.158 17,687 -0.01(-0.14%)
Dec 04, 2007 6.251 6.251 6.107 6.166 50,093 -0.03(-0.41%)
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.