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
Lemaitre Vascular
(NQ:
LMAT
)
77.69
+0.04 (+0.05%)
Streaming Delayed Price
Updated: 2:36 PM EDT, Jun 11, 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 29, 2008
4.084
4.160
3.846
4.033
14,550
-0.12(-2.86%)
Feb 28, 2008
4.084
4.237
4.050
4.152
27,207
+0.08(+2.09%)
Feb 27, 2008
4.330
4.330
3.914
4.067
969,129
-0.22(-5.15%)
Feb 26, 2008
4.245
4.330
4.245
4.288
64,570
-0.02(-0.39%)
Feb 25, 2008
4.322
4.389
4.279
4.305
2,944
+0.04(+1.00%)
Feb 22, 2008
4.587
5.459
4.245
4.262
143,291
-0.28(-6.17%)
Feb 21, 2008
4.542
4.542
4.542
4.542
0
+0.00(+0.00%)
Feb 20, 2008
4.542
4.542
4.542
4.542
235
-0.04(-0.93%)
Feb 19, 2008
4.636
4.636
4.585
4.585
45,817
-0.05(-1.10%)
Feb 18, 2008
4.636
4.636
4.636
4.636
0
+0.00(+0.00%)
Feb 15, 2008
4.636
4.636
4.636
4.636
0
+0.00(+0.00%)
Feb 14, 2008
4.644
4.653
4.636
4.636
1,413
+0.00(+0.00%)
Feb 13, 2008
4.640
4.640
4.636
4.636
765
+0.00(+0.00%)
Feb 12, 2008
4.670
4.695
4.627
4.636
25,676
+0.00(+0.00%)
Feb 11, 2008
4.661
4.670
4.627
4.636
3,533
-0.02(-0.36%)
Feb 08, 2008
4.661
4.678
4.585
4.653
46,541
-0.02(-0.36%)
Feb 07, 2008
4.670
4.670
4.653
4.670
25,441
+0.00(+0.00%)
Feb 06, 2008
4.653
4.670
4.653
4.670
7,366
+0.05(+1.10%)
Feb 05, 2008
4.619
4.619
4.619
4.619
0
+0.00(+0.00%)
Feb 04, 2008
4.602
4.670
4.602
4.619
2,180
-0.05(-1.09%)
Feb 01, 2008
4.670
4.670
4.627
4.670
37,101
-0.01(-0.18%)
Jan 31, 2008
4.670
4.687
4.636
4.678
15,547
+0.01(+0.18%)
Jan 30, 2008
4.670
4.670
4.670
4.670
117
+0.00(+0.00%)
Jan 29, 2008
4.678
4.746
4.670
4.670
14,678
-0.11(-2.31%)
Jan 28, 2008
4.670
4.780
4.610
4.780
21,137
+0.05(+1.08%)
Jan 25, 2008
4.831
4.848
4.619
4.729
2,237
+0.03(+0.72%)
Jan 24, 2008
4.695
4.763
4.678
4.695
6,242
+0.01(+0.18%)
Jan 23, 2008
4.848
4.967
4.687
4.687
3,533
-0.17(-3.50%)
Jan 22, 2008
4.755
4.865
4.755
4.856
3,769
-0.15(-3.05%)
Jan 21, 2008
5.052
5.111
4.890
5.009
66,375
+0.00(+0.00%)
Jan 18, 2008
5.052
5.111
4.890
5.009
66,375
-0.11(-2.16%)
Jan 17, 2008
5.137
5.179
5.018
5.120
29,124
-0.17(-3.21%)
Jan 16, 2008
5.357
5.366
5.103
5.289
9,304
+0.06(+1.14%)
Jan 15, 2008
5.323
5.349
5.171
5.230
35,511
-0.12(-2.22%)
Jan 14, 2008
5.213
5.349
5.179
5.349
1,648
-0.04(-0.79%)
Jan 11, 2008
5.502
5.502
5.128
5.391
2,237
-0.14(-2.61%)
Jan 10, 2008
5.612
5.612
5.018
5.536
12,367
-0.16(-2.83%)
Jan 09, 2008
5.705
5.705
5.697
5.697
353
+0.08(+1.36%)
Jan 08, 2008
5.018
5.621
5.009
5.621
12,006
+0.54(+10.70%)
Jan 07, 2008
5.171
5.179
5.043
5.077
3,062
-0.02(-0.33%)
Jan 04, 2008
5.213
5.221
5.094
5.094
53,665
+0.08(+1.52%)
Jan 03, 2008
5.018
5.018
5.018
5.018
706
-0.08(-1.50%)
Jan 02, 2008
5.264
5.264
5.094
5.094
76,536
-0.17(-3.23%)
Jan 01, 2008
5.052
5.287
5.052
5.264
11,079
+0.00(+0.00%)
Dec 31, 2007
5.052
5.287
5.052
5.264
11,079
-0.05(-0.96%)
Dec 28, 2007
5.213
5.315
5.162
5.315
1,398
-0.11(-2.03%)
Dec 27, 2007
5.272
5.425
4.848
5.425
16,700
-0.05(-0.93%)
Dec 26, 2007
5.476
5.476
5.476
5.476
176
+0.01(+0.16%)
Dec 24, 2007
5.468
5.468
5.468
5.468
176
+0.06(+1.10%)
Dec 21, 2007
5.128
5.408
5.128
5.408
2,049
+0.27(+5.29%)
Dec 20, 2007
5.035
5.502
4.839
5.137
14,972
+0.13(+2.54%)
Dec 19, 2007
5.026
5.035
5.009
5.009
3,612
-0.08(-1.67%)
Dec 18, 2007
5.094
5.179
5.009
5.094
5,300
-0.08(-1.64%)
Dec 17, 2007
5.094
5.179
5.009
5.179
824
+0.08(+1.67%)
Dec 14, 2007
5.238
5.289
5.094
5.094
22,967
-0.30(-5.51%)
Dec 13, 2007
5.527
5.527
5.094
5.391
15,409
-0.22(-3.93%)
Dec 12, 2007
5.714
5.714
5.612
5.612
6,360
-0.23(-3.92%)
Dec 11, 2007
5.918
5.918
5.833
5.841
2,825
-0.20(-3.23%)
Dec 10, 2007
6.037
6.037
6.037
6.037
588
+0.12(+2.01%)
Dec 07, 2007
5.892
5.918
5.646
5.918
4,341
+0.05(+0.87%)
Dec 06, 2007
5.671
5.935
5.654
5.867
2,120
+0.19(+3.29%)
Dec 05, 2007
5.952
5.952
5.680
5.680
824
-0.27(-4.56%)
Dec 04, 2007
6.003
6.334
5.769
5.952
15,652
+0.01(+0.14%)
Dec 03, 2007
5.977
6.113
5.943
5.943
824
-0.09(-1.55%)
Nov 30, 2007
6.037
6.079
5.858
6.037
4,241
-0.06(-0.97%)
Nov 29, 2007
6.113
6.453
6.070
6.096
4,406
-0.17(-2.71%)
Nov 28, 2007
6.478
6.478
6.240
6.266
3,982
-0.09(-1.47%)
Nov 27, 2007
6.571
6.571
6.300
6.359
7,160
-0.10(-1.58%)
Nov 26, 2007
6.249
6.537
6.249
6.461
1,905
-0.03(-0.52%)
Nov 23, 2007
6.359
6.537
6.155
6.495
16,702
+0.14(+2.14%)
Nov 21, 2007
6.172
6.537
5.943
6.359
35,301
+0.36(+5.94%)
Nov 20, 2007
6.155
6.155
5.943
6.003
2,293
-0.20(-3.28%)
Nov 19, 2007
6.147
6.274
5.875
6.206
35,384
+0.03(+0.41%)
Nov 16, 2007
6.546
6.546
6.181
6.181
4,652
-0.10(-1.62%)
Nov 15, 2007
6.283
6.291
6.283
6.283
17,431
-0.01(-0.13%)
Nov 14, 2007
6.249
6.368
6.249
6.291
8,685
+0.05(+0.82%)
Nov 13, 2007
6.266
6.266
6.096
6.240
2,944
-0.03(-0.54%)
Nov 12, 2007
6.172
6.274
6.172
6.274
25,952
+0.08(+1.23%)
Nov 09, 2007
4.865
6.257
4.712
6.198
456,810
-0.17(-2.67%)
Nov 08, 2007
6.334
6.529
6.325
6.368
10,305
-0.07(-1.06%)
Nov 07, 2007
5.875
6.436
5.875
6.436
37,145
+0.07(+1.07%)
Nov 06, 2007
6.206
6.427
6.198
6.368
75,916
+0.03(+0.40%)
Nov 05, 2007
6.427
6.427
6.325
6.342
4,810
-0.02(-0.27%)
Nov 02, 2007
6.419
6.427
6.359
6.359
1,512
+0.00(+0.00%)
Nov 01, 2007
6.400
6.400
6.359
6.359
977
+0.04(+0.67%)
Oct 31, 2007
6.427
6.427
6.240
6.317
96,434
+0.02(+0.27%)
Oct 30, 2007
6.419
6.427
6.300
6.300
1,413
+0.03(+0.41%)
Oct 29, 2007
6.079
6.419
6.079
6.274
1,884
+0.25(+4.08%)
Oct 26, 2007
5.986
6.028
5.739
6.028
5,889
+0.04(+0.71%)
Oct 25, 2007
6.138
6.325
5.977
5.986
19,910
-0.31(-4.86%)
Oct 24, 2007
6.164
6.317
6.164
6.291
1,413
+0.20(+3.20%)
Oct 23, 2007
6.249
6.257
6.096
6.096
2,002
-0.02(-0.28%)
Oct 22, 2007
6.138
6.138
6.113
6.113
353
+0.03(+0.56%)
Oct 19, 2007
6.079
6.155
6.079
6.079
824
-0.03(-0.56%)
Oct 18, 2007
6.181
6.181
6.113
6.113
3,062
-0.03(-0.42%)
Oct 17, 2007
6.300
6.300
6.113
6.138
10,592
+0.02(+0.28%)
Oct 16, 2007
6.155
6.155
6.121
6.121
4,475
-0.03(-0.41%)
Oct 15, 2007
6.147
6.147
6.147
6.147
0
+0.00(+0.00%)
Oct 12, 2007
6.172
6.240
6.087
6.147
22,230
-0.14(-2.16%)
Oct 11, 2007
6.130
6.410
5.952
6.283
31,175
+0.22(+3.64%)
Oct 10, 2007
6.079
6.155
5.943
6.062
7,303
+0.04(+0.71%)
Oct 09, 2007
5.977
6.020
5.977
6.020
942
+0.13(+2.16%)
Oct 08, 2007
5.935
5.935
5.892
5.892
820
-0.05(-0.86%)
Oct 05, 2007
5.943
5.943
5.867
5.943
6,507
+0.00(+0.00%)
Oct 04, 2007
5.816
5.943
5.799
5.943
11,071
+0.14(+2.49%)
Oct 03, 2007
5.943
5.943
5.773
5.799
16,725
-0.15(-2.57%)
Oct 02, 2007
5.994
5.994
5.824
5.952
8,932
-0.05(-0.85%)
Oct 01, 2007
5.977
6.113
5.884
6.003
22,150
-0.40(-6.23%)
Sep 28, 2007
5.731
6.402
5.383
6.402
6,449
+0.67(+11.70%)
Sep 27, 2007
5.700
5.731
5.604
5.731
2,084
+0.21(+3.85%)
Sep 26, 2007
5.519
5.527
5.476
5.519
4,711
-0.03(-0.46%)
Sep 25, 2007
5.731
5.833
5.519
5.544
31,602
+0.03(+0.46%)
Sep 24, 2007
5.646
5.731
5.519
5.519
8,752
-0.03(-0.46%)
Sep 21, 2007
5.773
5.773
5.519
5.544
32,963
+0.02(+0.31%)
Sep 20, 2007
5.765
5.833
5.519
5.527
46,037
-0.25(-4.26%)
Sep 19, 2007
5.782
5.782
5.756
5.773
21,085
+0.04(+0.74%)
Sep 18, 2007
5.697
5.731
5.697
5.731
10,482
+0.03(+0.60%)
Sep 17, 2007
5.697
5.739
5.688
5.697
27,575
-0.10(-1.76%)
Sep 14, 2007
5.765
6.206
5.765
5.799
7,970
+0.07(+1.19%)
Sep 13, 2007
5.451
6.011
5.272
5.731
20,482
+0.08(+1.50%)
Sep 12, 2007
5.731
5.739
5.451
5.646
14,488
-0.08(-1.48%)
Sep 11, 2007
5.646
5.773
5.604
5.731
8,049
+0.00(+0.00%)
Sep 10, 2007
5.697
5.731
5.646
5.731
2,752
+0.00(+0.00%)
Sep 07, 2007
5.697
5.841
5.527
5.731
24,922
-0.21(-3.57%)
Sep 06, 2007
5.697
5.943
5.697
5.943
1,295
+0.25(+4.48%)
Sep 05, 2007
5.688
5.817
5.578
5.688
2,002
-0.04(-0.74%)
Sep 04, 2007
5.773
5.773
5.434
5.731
11,926
-0.04(-0.74%)
Aug 31, 2007
5.816
5.858
5.773
5.773
8,244
-0.08(-1.45%)
Aug 30, 2007
5.646
6.011
5.451
5.858
20,966
+0.42(+7.81%)
Aug 29, 2007
5.298
5.671
5.238
5.434
4,652
+0.20(+3.73%)
Aug 28, 2007
5.671
5.671
5.145
5.238
10,143
-0.44(-7.77%)
Aug 27, 2007
5.858
5.858
5.680
5.680
1,321
-0.06(-1.04%)
Aug 24, 2007
5.179
5.739
4.814
5.739
23,329
+0.03(+0.60%)
Aug 23, 2007
4.958
5.807
4.924
5.705
21,237
+0.48(+9.09%)
Aug 22, 2007
5.213
5.264
5.179
5.230
8,023
+0.16(+3.25%)
Aug 21, 2007
5.065
5.065
5.065
5.065
1,177
-0.00(-0.07%)
Aug 20, 2007
5.104
5.196
4.797
5.069
11,711
-0.03(-0.50%)
Aug 17, 2007
5.018
5.094
5.009
5.094
2,005
+0.08(+1.69%)
Aug 16, 2007
4.967
5.060
4.958
5.009
3,246
-0.08(-1.67%)
Aug 15, 2007
5.145
5.145
5.094
5.094
1,413
-0.04(-0.83%)
Aug 14, 2007
5.306
5.306
5.137
5.137
871
-0.17(-3.20%)
Aug 13, 2007
5.272
5.306
5.264
5.306
712
+0.11(+2.12%)
Aug 10, 2007
5.196
5.196
5.196
5.196
588
-0.41(-7.27%)
Aug 09, 2007
5.519
5.731
5.519
5.604
35,486
+0.08(+1.54%)
Aug 08, 2007
5.646
5.646
5.340
5.519
49,760
+0.21(+4.00%)
Aug 07, 2007
5.340
5.383
5.094
5.306
68,325
-0.04(-0.79%)
Aug 06, 2007
5.663
5.663
5.154
5.349
6,525
-0.08(-1.41%)
Aug 03, 2007
5.357
5.714
5.213
5.425
19,693
+0.13(+2.40%)
Aug 02, 2007
5.332
5.621
5.094
5.298
23,270
+0.09(+1.79%)
Aug 01, 2007
5.154
5.247
5.094
5.204
1,413
+0.10(+2.00%)
Jul 31, 2007
4.909
5.731
4.909
5.103
22,375
+0.24(+4.89%)
Jul 30, 2007
5.094
5.179
4.822
4.865
1,826
-0.31(-5.91%)
Jul 27, 2007
5.069
5.731
5.069
5.171
7,950
+0.45(+9.53%)
Jul 26, 2007
4.831
5.527
4.585
4.721
33,326
-0.11(-2.28%)
Jul 25, 2007
5.094
5.425
4.831
4.831
8,079
-0.29(-5.64%)
Jul 24, 2007
5.009
5.476
5.009
5.120
19,760
+0.11(+2.20%)
Jul 23, 2007
5.094
5.196
5.009
5.009
6,615
-0.04(-0.84%)
Jul 20, 2007
5.238
5.238
5.052
5.052
1,419
-0.14(-2.62%)
Jul 19, 2007
5.154
5.188
5.018
5.188
6,101
+0.01(+0.16%)
Jul 18, 2007
5.154
5.179
5.077
5.179
8,969
-0.10(-1.93%)
Jul 17, 2007
5.272
5.281
5.272
5.281
237
-0.07(-1.27%)
Jul 16, 2007
5.391
5.417
5.349
5.349
1,908
-0.04(-0.79%)
Jul 13, 2007
5.391
5.391
5.391
5.391
0
+0.00(+0.00%)
Jul 12, 2007
5.451
5.451
5.391
5.391
1,531
-0.10(-1.85%)
Jul 11, 2007
5.697
5.502
5.298
5.493
2,681
-0.20(-3.58%)
Jul 10, 2007
5.697
5.697
5.697
5.697
117
+0.35(+6.51%)
Jul 09, 2007
5.357
5.374
5.255
5.349
1,295
+0.00(+0.00%)
Jul 06, 2007
5.485
5.629
5.238
5.349
12,131
-0.22(-3.96%)
Jul 05, 2007
5.510
5.680
5.493
5.570
10,070
+0.22(+4.13%)
Jul 03, 2007
5.120
5.366
5.120
5.349
1,320
+0.25(+5.00%)
Jul 02, 2007
5.094
5.103
5.094
5.094
8,417
+0.00(+0.00%)
Jun 29, 2007
5.128
5.128
5.094
5.094
9,126
-0.03(-0.50%)
Jun 28, 2007
5.120
5.120
5.094
5.120
5,654
+0.03(+0.50%)
Jun 27, 2007
5.052
5.094
5.009
5.094
8,813
+0.04(+0.84%)
Jun 26, 2007
5.145
5.145
5.009
5.052
12,901
-0.21(-4.03%)
Jun 25, 2007
5.238
5.264
5.128
5.264
6,333
-0.04(-0.80%)
Jun 22, 2007
5.196
5.306
5.196
5.306
1,648
+0.00(+0.00%)
Jun 21, 2007
5.204
5.391
5.128
5.306
8,112
-0.06(-1.11%)
Jun 20, 2007
5.476
5.519
5.137
5.366
13,073
-0.23(-4.10%)
Jun 19, 2007
5.561
5.629
5.128
5.595
35,217
+0.00(+0.00%)
Jun 18, 2007
5.536
5.680
5.459
5.595
5,300
+0.08(+1.38%)
Jun 15, 2007
5.519
5.561
5.340
5.519
50,175
+0.06(+1.09%)
Jun 14, 2007
5.604
5.621
5.400
5.459
21,907
-0.07(-1.23%)
Jun 13, 2007
5.604
5.629
5.527
5.527
30,976
-0.13(-2.25%)
Jun 12, 2007
5.553
5.892
5.527
5.654
37,808
+0.14(+2.46%)
Jun 11, 2007
5.340
5.570
5.340
5.519
20,970
+0.12(+2.20%)
Jun 08, 2007
5.315
5.493
5.315
5.400
9,599
+0.07(+1.24%)
Jun 07, 2007
5.289
5.391
5.289
5.334
1,277
-0.10(-1.84%)
Jun 06, 2007
5.434
5.434
5.434
5.434
1,177
-0.02(-0.31%)
Jun 05, 2007
5.442
5.493
5.350
5.451
15,325
+0.00(+0.00%)
Jun 04, 2007
5.238
5.459
5.213
5.451
25,951
+0.20(+3.72%)
Jun 01, 2007
5.230
5.306
5.094
5.255
32,357
+0.08(+1.48%)
May 31, 2007
5.145
5.179
5.145
5.179
1,295
-0.01(-0.16%)
May 30, 2007
5.103
5.247
5.103
5.188
3,486
-0.13(-2.40%)
May 29, 2007
5.213
5.315
5.213
5.315
16,665
+0.13(+2.49%)
May 25, 2007
5.120
5.230
5.094
5.186
4,129
+0.07(+1.34%)
May 24, 2007
5.052
5.117
5.052
5.117
41,743
+0.02(+0.45%)
May 23, 2007
5.171
5.323
5.052
5.094
12,619
+0.00(+0.00%)
May 22, 2007
5.111
5.128
5.018
5.094
12,501
-0.02(-0.33%)
May 21, 2007
5.094
5.137
5.094
5.111
31,346
+0.02(+0.33%)
May 18, 2007
5.094
5.137
5.052
5.094
36,111
+0.00(+0.00%)
May 17, 2007
5.145
5.145
5.086
5.094
10,883
-0.08(-1.48%)
May 16, 2007
5.128
5.188
5.009
5.171
86,560
+0.05(+1.00%)
May 15, 2007
5.137
5.145
5.111
5.120
1,295
-0.07(-1.31%)
May 14, 2007
5.137
5.196
5.137
5.188
942
-0.03(-0.49%)
May 11, 2007
5.194
5.213
5.194
5.213
588
+0.03(+0.49%)
May 10, 2007
5.264
5.264
5.094
5.188
14,840
-0.10(-1.93%)
May 09, 2007
5.247
5.527
5.221
5.289
33,195
-0.13(-2.35%)
May 08, 2007
5.417
5.417
5.340
5.417
9,658
+0.03(+0.47%)
May 07, 2007
5.179
5.408
5.009
5.391
29,979
+0.32(+6.37%)
May 04, 2007
4.933
5.069
4.933
5.069
177,498
+0.23(+4.74%)
May 03, 2007
4.848
5.086
4.839
4.839
35,830
-0.03(-0.70%)
May 02, 2007
4.848
5.077
4.839
4.873
49,955
+0.03(+0.53%)
May 01, 2007
4.848
4.924
4.848
4.848
34,378
-0.06(-1.21%)
Apr 30, 2007
4.967
4.967
4.856
4.907
6,645
+0.06(+1.23%)
Apr 27, 2007
4.924
5.111
4.848
4.848
13,024
-0.03(-0.70%)
Apr 26, 2007
4.916
5.094
4.882
4.882
36,453
-0.01(-0.17%)
Apr 25, 2007
4.865
4.924
4.865
4.890
4,452
-0.04(-0.86%)
Apr 24, 2007
4.967
5.060
4.933
4.933
3,886
-0.03(-0.68%)
Apr 23, 2007
4.975
5.009
4.967
4.967
22,732
-0.01(-0.17%)
Apr 20, 2007
4.975
5.026
4.967
4.975
22,551
-0.02(-0.34%)
Apr 19, 2007
4.984
5.018
4.975
4.992
32,979
+0.00(+0.00%)
Apr 18, 2007
4.984
5.035
4.967
4.992
26,265
-0.02(-0.34%)
Apr 17, 2007
5.009
5.009
4.967
5.009
4,122
-0.04(-0.84%)
Apr 16, 2007
5.052
5.094
4.755
5.052
22,306
+0.03(+0.51%)
Apr 13, 2007
5.111
5.111
5.018
5.026
87,854
-0.07(-1.33%)
Apr 12, 2007
5.043
5.120
5.043
5.094
11,896
+0.05(+1.01%)
Apr 11, 2007
5.094
5.204
5.043
5.043
16,019
-0.14(-2.78%)
Apr 10, 2007
5.255
5.264
5.103
5.188
2,237
-0.08(-1.45%)
Apr 09, 2007
5.264
5.264
5.213
5.264
14,569
-0.08(-1.59%)
Apr 05, 2007
5.493
5.493
5.306
5.349
58,773
-0.12(-2.17%)
Apr 04, 2007
5.646
5.646
5.374
5.468
1,177
+0.03(+0.62%)
Apr 03, 2007
5.434
5.688
5.434
5.434
28,696
+0.01(+0.24%)
Apr 02, 2007
5.399
5.451
5.374
5.421
71,225
+0.00(+0.08%)
Mar 30, 2007
4.992
5.680
4.992
5.417
14,489
+0.42(+8.50%)
Mar 29, 2007
4.950
5.038
4.950
4.992
1,413
-0.07(-1.34%)
Mar 28, 2007
5.052
5.137
4.998
5.060
8,154
-0.16(-3.09%)
Mar 27, 2007
5.188
5.221
4.848
5.221
24,793
+0.01(+0.16%)
Mar 26, 2007
5.323
5.323
5.128
5.213
19,226
-0.11(-2.07%)
Mar 23, 2007
5.323
5.425
5.281
5.323
8,012
-0.20(-3.54%)
Mar 22, 2007
5.629
5.824
5.510
5.519
4,362
+0.00(+0.00%)
Mar 21, 2007
5.536
5.536
5.400
5.519
41,001
+0.00(+0.00%)
Mar 20, 2007
5.604
5.612
5.519
5.519
6,242
-0.11(-2.03%)
Mar 19, 2007
5.633
5.633
5.633
5.633
176
-0.03(-0.53%)
Mar 16, 2007
5.629
5.663
5.604
5.663
21,083
+0.04(+0.76%)
Mar 15, 2007
5.671
5.671
5.621
5.621
1,413
-0.04(-0.75%)
Mar 14, 2007
5.680
5.680
5.476
5.663
3,769
-0.08(-1.33%)
Mar 13, 2007
5.731
5.909
5.697
5.739
12,808
+0.01(+0.15%)
Mar 12, 2007
5.629
5.892
5.629
5.731
21,263
+0.10(+1.81%)
Mar 09, 2007
5.646
5.646
5.621
5.629
13,467
+0.01(+0.15%)
Mar 08, 2007
5.646
5.646
5.604
5.621
3,180
-0.10(-1.78%)
Mar 07, 2007
5.773
5.773
5.722
5.722
4,593
-0.05(-0.88%)
Mar 06, 2007
5.612
5.773
5.612
5.773
15,516
+0.14(+2.41%)
Mar 05, 2007
5.816
5.816
5.604
5.637
56,575
-0.15(-2.64%)
Mar 02, 2007
5.527
6.113
5.527
5.790
19,450
+0.19(+3.33%)
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
.