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
Chase Corp
(NY:
CCF
)
127.49
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 14, 2023
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 (%)
Apr 30, 2008
18.95
19.44
18.91
19.08
7,655
+0.05(+0.29%)
Apr 29, 2008
18.83
19.36
18.83
19.02
13,879
-0.09(-0.44%)
Apr 28, 2008
20.00
20.08
19.11
19.11
22,850
-1.06(-5.26%)
Apr 25, 2008
20.32
20.46
20.04
20.17
4,817
-0.15(-0.74%)
Apr 24, 2008
21.20
21.21
20.00
20.32
8,807
-0.64(-3.05%)
Apr 23, 2008
20.72
21.19
20.57
20.96
5,900
-0.01(-0.05%)
Apr 22, 2008
21.25
21.36
20.68
20.97
9,950
-0.20(-0.94%)
Apr 21, 2008
21.66
21.66
20.53
21.17
13,407
-0.33(-1.53%)
Apr 18, 2008
21.42
21.93
19.85
21.50
16,375
+0.62(+2.97%)
Apr 17, 2008
19.91
21.35
19.90
20.88
25,007
+0.10(+0.48%)
Apr 16, 2008
20.67
21.00
20.67
20.78
35,668
-0.06(-0.29%)
Apr 15, 2008
20.57
21.11
20.57
20.84
20,192
+0.16(+0.77%)
Apr 14, 2008
21.49
21.60
20.50
20.68
14,948
-0.72(-3.36%)
Apr 11, 2008
22.20
23.25
21.03
21.40
27,800
-1.11(-4.93%)
Apr 10, 2008
22.78
23.00
22.00
22.51
19,658
-0.49(-2.13%)
Apr 09, 2008
23.15
23.17
21.25
23.00
49,100
+1.76(+8.29%)
Apr 08, 2008
20.50
21.35
20.00
21.24
12,000
+0.18(+0.85%)
Apr 07, 2008
20.33
21.85
20.33
21.06
21,000
+0.71(+3.49%)
Apr 04, 2008
18.51
20.47
18.41
20.35
27,600
+1.74(+9.35%)
Apr 03, 2008
19.15
19.15
18.30
18.61
13,400
-0.58(-3.02%)
Apr 02, 2008
18.98
19.19
18.50
19.19
16,100
+0.45(+2.40%)
Apr 01, 2008
18.13
19.60
17.66
18.74
29,610
+0.63(+3.48%)
Mar 31, 2008
16.99
18.22
16.21
18.11
15,100
+1.02(+5.97%)
Mar 28, 2008
16.86
17.40
16.86
17.09
19,800
+0.01(+0.06%)
Mar 27, 2008
16.64
17.90
16.55
17.08
23,751
+0.19(+1.12%)
Mar 26, 2008
17.22
17.28
16.05
16.89
46,500
-0.19(-1.11%)
Mar 25, 2008
17.61
18.38
17.05
17.08
59,500
-1.19(-6.51%)
Mar 24, 2008
18.23
18.88
18.22
18.27
27,600
-0.37(-1.98%)
Mar 21, 2008
18.75
19.09
17.64
18.64
32,402
+0.00(+0.00%)
Mar 20, 2008
18.75
19.09
17.64
18.64
32,402
-0.86(-4.41%)
Mar 19, 2008
20.30
20.99
19.50
19.50
31,500
-0.97(-4.74%)
Mar 18, 2008
21.54
21.55
20.00
20.47
17,100
-0.16(-0.78%)
Mar 17, 2008
22.65
22.65
20.45
20.63
29,200
-1.81(-8.07%)
Mar 14, 2008
23.93
23.93
22.10
22.44
17,000
-0.94(-4.02%)
Mar 13, 2008
24.30
24.30
22.30
23.38
14,176
-0.67(-2.79%)
Mar 12, 2008
23.26
24.95
23.26
24.05
11,700
+0.63(+2.69%)
Mar 11, 2008
23.05
23.55
22.19
23.42
14,000
+0.27(+1.17%)
Mar 10, 2008
23.03
23.48
22.00
23.15
7,600
+0.30(+1.31%)
Mar 07, 2008
22.76
23.16
22.68
22.85
5,400
+0.05(+0.22%)
Mar 06, 2008
23.25
23.25
22.78
22.80
11,100
-1.06(-4.44%)
Mar 05, 2008
23.10
24.08
23.10
23.86
6,800
+0.50(+2.14%)
Mar 04, 2008
22.65
23.54
22.40
23.36
20,500
+0.25(+1.08%)
Mar 03, 2008
23.24
23.82
22.85
23.11
21,684
-0.49(-2.08%)
Feb 29, 2008
23.63
23.63
22.65
23.60
20,922
+0.10(+0.43%)
Feb 28, 2008
25.10
25.15
23.01
23.50
29,700
-1.75(-6.93%)
Feb 27, 2008
25.80
25.80
25.15
25.25
27,200
-0.80(-3.07%)
Feb 26, 2008
26.35
26.35
25.00
26.05
31,700
-0.30(-1.14%)
Feb 25, 2008
26.00
27.00
25.61
26.35
36,400
+0.35(+1.35%)
Feb 22, 2008
25.26
26.69
20.04
26.00
72,570
-0.26(-0.99%)
Feb 21, 2008
26.80
26.97
26.00
26.26
26,730
-0.36(-1.35%)
Feb 20, 2008
26.85
27.04
26.25
26.62
57,200
-0.23(-0.86%)
Feb 19, 2008
27.00
27.27
26.60
26.85
44,375
+0.25(+0.94%)
Feb 18, 2008
26.50
26.83
26.00
26.60
0
+0.00(+0.00%)
Feb 15, 2008
26.50
26.83
26.00
26.60
24,500
+0.15(+0.57%)
Feb 14, 2008
26.20
26.65
26.20
26.45
87,046
+0.45(+1.73%)
Feb 13, 2008
26.75
26.77
25.00
26.00
38,130
+0.10(+0.39%)
Feb 12, 2008
25.20
26.53
24.95
25.90
59,300
+1.05(+4.23%)
Feb 11, 2008
23.22
25.49
22.80
24.85
42,400
+1.27(+5.39%)
Feb 08, 2008
23.39
23.91
22.45
23.58
26,200
+1.13(+5.03%)
Feb 07, 2008
22.25
24.10
22.00
22.45
22,200
+1.04(+4.86%)
Feb 06, 2008
20.90
22.30
20.90
21.41
30,000
+0.37(+1.76%)
Feb 05, 2008
20.50
21.04
20.32
21.04
20,100
-0.41(-1.91%)
Feb 04, 2008
22.52
22.80
20.45
21.45
67,000
-0.77(-3.47%)
Feb 01, 2008
21.76
22.22
21.55
22.22
49,000
+0.35(+1.60%)
Jan 31, 2008
23.36
23.36
20.47
21.87
42,500
-0.57(-2.54%)
Jan 30, 2008
22.12
23.75
20.97
22.44
88,120
-0.54(-2.35%)
Jan 29, 2008
26.13
26.13
22.00
22.98
120,976
-2.51(-9.85%)
Jan 28, 2008
28.26
28.26
24.00
25.49
105,901
-2.01(-7.31%)
Jan 25, 2008
27.22
29.04
27.00
27.50
169,714
+0.85(+3.19%)
Jan 24, 2008
25.49
27.16
25.15
26.65
80,406
+1.38(+5.46%)
Jan 23, 2008
25.69
25.69
23.81
25.27
26,700
+0.13(+0.52%)
Jan 22, 2008
21.53
25.14
21.53
25.14
24,500
+2.22(+9.69%)
Jan 21, 2008
22.62
23.45
22.58
22.92
0
+0.00(+0.00%)
Jan 18, 2008
22.62
23.45
22.58
22.92
18,288
+0.12(+0.53%)
Jan 17, 2008
24.56
24.69
22.80
22.80
13,400
-1.60(-6.56%)
Jan 16, 2008
23.15
24.75
22.79
24.40
20,700
+0.39(+1.62%)
Jan 15, 2008
24.36
24.66
23.86
24.01
23,100
-0.39(-1.60%)
Jan 14, 2008
22.30
24.95
22.00
24.40
28,690
+2.17(+9.76%)
Jan 11, 2008
24.68
24.75
21.90
22.23
59,700
-2.52(-10.18%)
Jan 10, 2008
24.74
25.42
23.96
24.75
106,853
+0.01(+0.04%)
Jan 09, 2008
26.12
26.45
24.56
24.74
100,162
-1.03(-4.00%)
Jan 08, 2008
25.38
26.33
24.70
25.77
52,690
-0.12(-0.46%)
Jan 07, 2008
24.91
26.00
24.91
25.89
37,800
+0.86(+3.43%)
Jan 04, 2008
25.22
25.67
25.02
25.03
43,700
-0.24(-0.94%)
Jan 03, 2008
25.50
25.53
25.14
25.27
12,800
-0.18(-0.71%)
Jan 02, 2008
25.25
25.57
24.98
25.45
26,700
+0.22(+0.87%)
Jan 01, 2008
25.23
25.53
24.95
25.23
0
+0.00(+0.00%)
Dec 31, 2007
25.23
25.53
24.95
25.23
19,460
+0.20(+0.80%)
Dec 28, 2007
24.90
25.57
24.76
25.03
22,400
+0.22(+0.89%)
Dec 27, 2007
24.50
24.86
24.00
24.81
17,800
+0.56(+2.31%)
Dec 26, 2007
24.10
24.29
24.00
24.25
3,000
+0.01(+0.04%)
Dec 24, 2007
24.36
24.36
22.23
24.24
7,380
-0.36(-1.46%)
Dec 21, 2007
23.90
24.60
23.25
24.60
27,800
+0.88(+3.71%)
Dec 20, 2007
22.96
23.72
22.51
23.72
28,792
+0.79(+3.47%)
Dec 19, 2007
22.85
23.01
22.74
22.93
10,700
+0.18(+0.77%)
Dec 18, 2007
23.21
23.31
21.40
22.75
102,601
-0.75(-3.19%)
Dec 17, 2007
24.53
24.53
23.25
23.50
23,500
-0.79(-3.25%)
Dec 14, 2007
24.15
24.29
24.02
24.29
3,000
+0.14(+0.58%)
Dec 13, 2007
23.89
24.34
22.95
24.15
28,800
+0.62(+2.63%)
Dec 12, 2007
24.37
24.93
23.21
23.53
39,100
-0.84(-3.45%)
Dec 11, 2007
23.00
24.43
23.00
24.37
46,300
+0.52(+2.18%)
Dec 10, 2007
22.60
24.01
22.35
23.85
73,900
+1.35(+6.00%)
Dec 07, 2007
21.60
22.74
21.60
22.50
27,200
+0.85(+3.93%)
Dec 06, 2007
20.62
21.71
20.60
21.65
13,600
+1.09(+5.30%)
Dec 05, 2007
20.45
20.70
20.00
20.56
8,100
+0.14(+0.69%)
Dec 04, 2007
20.05
20.66
20.05
20.42
5,700
+0.12(+0.59%)
Dec 03, 2007
19.00
20.40
19.00
20.30
30,000
+1.22(+6.39%)
Nov 30, 2007
18.33
19.38
17.53
19.08
10,000
+1.58(+9.03%)
Nov 29, 2007
18.00
18.50
17.05
17.50
73,100
+0.00(+0.00%)
Nov 28, 2007
18.15
18.71
17.50
17.50
29,100
-0.80(-4.37%)
Nov 27, 2007
18.95
19.32
18.30
18.30
13,200
-0.85(-4.44%)
Nov 26, 2007
19.45
19.95
19.09
19.15
14,900
+0.05(+0.26%)
Nov 23, 2007
18.43
19.45
17.95
19.10
8,200
+0.80(+4.37%)
Nov 21, 2007
18.75
19.63
17.88
18.30
24,000
-0.25(-1.35%)
Nov 20, 2007
18.20
19.04
18.20
18.55
12,700
+0.16(+0.87%)
Nov 19, 2007
18.89
18.95
18.25
18.39
23,500
-0.51(-2.70%)
Nov 16, 2007
18.40
19.55
18.40
18.90
5,900
+0.30(+1.61%)
Nov 15, 2007
19.35
21.50
18.51
18.60
28,400
-0.50(-2.62%)
Nov 14, 2007
17.74
20.10
17.55
19.10
24,900
+1.36(+7.67%)
Nov 13, 2007
17.74
17.74
17.30
17.74
6,900
+0.98(+5.85%)
Nov 12, 2007
18.23
18.23
16.75
16.76
12,700
-1.47(-8.06%)
Nov 09, 2007
20.01
20.01
18.01
18.23
11,700
-1.92(-9.53%)
Nov 08, 2007
21.12
21.12
19.70
20.15
11,500
-1.05(-4.98%)
Nov 07, 2007
21.04
21.44
21.04
21.20
10,900
+0.18(+0.88%)
Nov 06, 2007
20.06
21.02
20.05
21.02
8,400
+0.76(+3.75%)
Nov 05, 2007
20.24
20.38
20.01
20.26
8,800
+0.02(+0.10%)
Nov 02, 2007
20.15
20.50
19.90
20.24
7,400
-0.01(-0.05%)
Nov 01, 2007
20.40
20.81
20.15
20.25
13,500
-0.05(-0.25%)
Oct 31, 2007
20.32
20.40
20.20
20.30
5,800
+0.24(+1.20%)
Oct 30, 2007
20.26
20.47
20.06
20.06
9,600
-0.10(-0.50%)
Oct 29, 2007
20.20
20.20
20.06
20.16
2,500
-0.04(-0.20%)
Oct 26, 2007
19.94
20.42
19.81
20.20
16,700
+0.30(+1.51%)
Oct 25, 2007
19.84
20.00
19.66
19.90
5,800
+0.06(+0.30%)
Oct 24, 2007
19.98
19.99
19.65
19.84
4,700
-0.01(-0.05%)
Oct 23, 2007
19.86
20.00
19.79
19.85
9,300
+0.05(+0.25%)
Oct 22, 2007
19.75
20.00
19.44
19.80
10,100
+0.55(+2.86%)
Oct 19, 2007
18.85
19.41
18.85
19.25
12,900
-0.51(-2.58%)
Oct 18, 2007
22.00
22.00
19.76
19.76
32,200
-2.02(-9.27%)
Oct 17, 2007
20.05
21.80
20.00
21.78
27,100
+1.78(+8.90%)
Oct 16, 2007
18.30
20.15
18.25
20.00
40,000
-0.39(-1.91%)
Oct 15, 2007
20.75
20.75
20.30
20.39
4,300
-0.47(-2.25%)
Oct 12, 2007
21.13
21.45
20.86
20.86
3,700
-0.44(-2.07%)
Oct 11, 2007
20.96
21.30
20.96
21.30
9,100
+0.37(+1.77%)
Oct 10, 2007
20.65
20.93
20.40
20.93
16,100
+0.16(+0.77%)
Oct 09, 2007
20.93
21.37
20.55
20.77
24,900
-0.02(-0.09%)
Oct 08, 2007
20.80
20.94
20.70
20.79
5,700
-0.31(-1.47%)
Oct 05, 2007
21.65
22.00
19.85
21.10
55,200
-0.54(-2.50%)
Oct 04, 2007
21.25
21.65
21.19
21.64
12,100
+0.54(+2.56%)
Oct 03, 2007
20.80
21.45
20.80
21.10
30,300
+0.33(+1.59%)
Oct 02, 2007
19.90
20.77
19.86
20.77
38,500
+0.95(+4.79%)
Oct 01, 2007
18.76
19.82
18.76
19.82
12,500
+1.16(+6.22%)
Sep 28, 2007
18.49
18.73
18.15
18.66
9,500
+0.26(+1.41%)
Sep 27, 2007
18.01
18.58
18.01
18.40
12,300
+0.37(+2.05%)
Sep 26, 2007
17.86
18.20
17.80
18.03
5,800
+0.03(+0.17%)
Sep 25, 2007
17.94
18.20
17.70
18.00
13,500
-0.10(-0.55%)
Sep 24, 2007
17.97
18.10
17.90
18.10
3,000
+0.00(+0.00%)
Sep 21, 2007
17.99
18.10
17.65
18.10
5,600
+0.00(+0.00%)
Sep 20, 2007
18.09
18.10
18.06
18.10
1,100
+0.00(+0.00%)
Sep 19, 2007
17.60
18.10
17.60
18.10
5,700
+0.58(+3.31%)
Sep 18, 2007
17.54
17.65
17.39
17.52
7,600
-0.16(-0.90%)
Sep 17, 2007
17.70
17.79
17.68
17.68
1,600
+0.03(+0.17%)
Sep 14, 2007
18.05
18.05
17.65
17.65
2,300
-0.30(-1.67%)
Sep 13, 2007
18.00
18.00
17.45
17.95
7,900
+0.21(+1.18%)
Sep 12, 2007
17.89
17.89
17.60
17.74
3,600
-0.26(-1.44%)
Sep 11, 2007
17.52
18.00
17.52
18.00
2,600
+0.45(+2.56%)
Sep 10, 2007
17.45
17.55
17.43
17.55
4,200
-0.05(-0.28%)
Sep 07, 2007
17.60
18.00
17.45
17.60
2,700
-0.22(-1.23%)
Sep 06, 2007
17.40
17.88
17.40
17.82
2,000
+0.13(+0.74%)
Sep 05, 2007
17.16
17.75
17.16
17.69
4,700
+0.49(+2.85%)
Sep 04, 2007
17.60
17.75
17.17
17.20
11,100
-0.07(-0.41%)
Aug 31, 2007
17.44
17.44
17.24
17.27
2,700
-0.07(-0.40%)
Aug 30, 2007
17.20
17.34
17.00
17.34
46,900
+0.07(+0.41%)
Aug 29, 2007
17.25
17.31
17.13
17.27
31,000
+0.11(+0.64%)
Aug 28, 2007
17.26
17.26
17.13
17.16
13,400
+0.04(+0.23%)
Aug 27, 2007
17.13
17.38
17.03
17.12
13,200
+0.04(+0.23%)
Aug 24, 2007
17.15
17.45
17.00
17.08
81,800
-0.07(-0.41%)
Aug 23, 2007
16.90
17.21
16.75
17.15
34,600
+0.40(+2.39%)
Aug 22, 2007
16.61
17.15
16.15
16.75
24,600
+0.17(+1.03%)
Aug 21, 2007
16.20
17.55
16.06
16.58
26,700
+0.07(+0.42%)
Aug 20, 2007
15.60
17.14
15.60
16.51
25,800
+0.93(+5.97%)
Aug 17, 2007
15.98
15.98
15.56
15.58
21,800
+0.00(+0.00%)
Aug 16, 2007
15.87
15.91
15.10
15.58
30,800
-0.62(-3.83%)
Aug 15, 2007
16.09
16.30
15.80
16.20
4,900
+0.15(+0.93%)
Aug 14, 2007
16.66
16.66
15.85
16.05
5,700
-0.62(-3.72%)
Aug 13, 2007
15.99
16.88
15.87
16.67
16,600
+0.82(+5.17%)
Aug 10, 2007
16.00
16.25
15.61
15.85
19,500
-0.35(-2.16%)
Aug 09, 2007
17.16
18.00
15.20
16.20
99,100
-0.85(-4.99%)
Aug 08, 2007
17.93
17.97
16.60
17.05
57,100
-0.80(-4.48%)
Aug 07, 2007
17.95
18.01
17.32
17.85
14,600
-0.05(-0.28%)
Aug 06, 2007
17.90
18.15
17.25
17.90
24,700
+0.11(+0.62%)
Aug 03, 2007
17.46
18.00
17.27
17.79
23,200
-0.21(-1.17%)
Aug 02, 2007
17.20
18.00
17.20
18.00
14,700
+0.70(+4.05%)
Aug 01, 2007
17.58
17.58
17.06
17.30
7,500
-0.28(-1.59%)
Jul 31, 2007
17.90
18.00
17.07
17.58
16,900
-0.22(-1.24%)
Jul 30, 2007
17.09
17.82
16.90
17.80
19,600
+0.90(+5.33%)
Jul 27, 2007
17.01
17.40
16.51
16.90
11,900
-0.36(-2.09%)
Jul 26, 2007
18.83
18.83
15.94
17.26
55,200
-1.57(-8.34%)
Jul 25, 2007
18.80
19.00
17.50
18.83
50,500
-0.20(-1.05%)
Jul 24, 2007
19.09
19.09
18.28
19.03
19,700
+0.18(+0.95%)
Jul 23, 2007
19.20
19.30
18.49
18.85
23,000
-0.16(-0.84%)
Jul 20, 2007
19.70
19.76
18.78
19.01
19,600
-0.74(-3.75%)
Jul 19, 2007
19.57
19.99
19.52
19.75
16,400
+0.26(+1.33%)
Jul 18, 2007
19.40
19.58
18.93
19.49
39,800
+0.19(+0.98%)
Jul 17, 2007
19.75
20.10
19.00
19.30
36,800
-0.45(-2.28%)
Jul 16, 2007
19.95
20.10
19.28
19.75
38,300
-0.24(-1.20%)
Jul 13, 2007
20.50
20.50
19.76
19.99
56,800
-0.51(-2.49%)
Jul 12, 2007
20.45
20.85
20.02
20.50
117,300
+0.26(+1.28%)
Jul 11, 2007
18.11
20.80
18.11
20.24
341,900
+4.03(+24.86%)
Jul 10, 2007
15.42
16.45
15.25
16.21
22,600
+0.64(+4.11%)
Jul 09, 2007
15.90
16.44
15.57
15.57
20,400
-0.38(-2.38%)
Jul 06, 2007
15.75
15.95
15.00
15.95
19,000
+0.08(+0.50%)
Jul 05, 2007
16.72
16.72
15.80
15.87
15,500
-0.86(-5.14%)
Jul 03, 2007
16.62
16.85
16.58
16.73
6,100
-0.02(-0.12%)
Jul 02, 2007
16.70
16.85
16.37
16.75
15,600
-0.05(-0.30%)
Jun 29, 2007
16.70
16.85
16.05
16.80
15,800
+0.25(+1.51%)
Jun 28, 2007
16.75
16.78
16.50
16.55
10,700
+8.16(+97.20%)
Jun 27, 2007
8.338
8.450
8.287
8.393
10,000
+0.17(+2.07%)
Jun 26, 2007
7.875
8.312
7.865
8.223
12,000
+0.26(+3.27%)
Jun 25, 2007
7.928
8.000
7.923
7.963
7,000
+0.04(+0.47%)
Jun 22, 2007
8.000
8.100
7.925
7.925
3,400
-0.01(-0.16%)
Jun 21, 2007
7.812
8.047
7.812
7.938
7,200
+0.09(+1.11%)
Jun 20, 2007
7.850
8.000
7.817
7.850
10,400
+0.06(+0.80%)
Jun 19, 2007
7.963
7.963
7.785
7.787
5,000
-0.15(-1.83%)
Jun 18, 2007
7.925
8.025
7.875
7.933
16,200
-0.10(-1.24%)
Jun 15, 2007
8.245
8.260
7.675
8.033
34,200
-0.19(-2.37%)
Jun 14, 2007
8.377
8.387
8.203
8.227
13,400
-0.10(-1.17%)
Jun 13, 2007
8.250
8.465
8.150
8.325
26,200
+0.07(+0.91%)
Jun 12, 2007
7.805
8.250
7.805
8.250
24,400
+0.48(+6.18%)
Jun 11, 2007
7.713
7.812
7.713
7.770
3,600
+0.02(+0.26%)
Jun 08, 2007
7.720
7.794
7.686
7.750
16,800
+0.00(+0.00%)
Jun 07, 2007
7.812
7.900
7.715
7.750
19,200
-0.09(-1.21%)
Jun 06, 2007
7.800
7.848
7.513
7.845
20,400
-0.02(-0.22%)
Jun 05, 2007
7.750
7.975
7.688
7.862
46,800
+0.12(+1.52%)
Jun 04, 2007
7.325
7.750
7.325
7.745
69,000
+0.42(+5.73%)
Jun 01, 2007
7.272
7.372
7.200
7.325
28,400
+0.05(+0.72%)
May 31, 2007
7.287
7.325
7.149
7.272
38,400
+0.20(+2.79%)
May 30, 2007
6.725
7.210
6.685
7.075
160,400
+0.33(+4.89%)
May 29, 2007
6.652
6.787
6.652
6.745
7,000
+0.03(+0.48%)
May 25, 2007
6.678
6.713
6.638
6.713
3,800
+0.00(+0.04%)
May 24, 2007
6.720
6.747
6.670
6.710
5,600
-0.06(-0.89%)
May 23, 2007
6.675
6.808
6.625
6.770
9,000
+0.11(+1.69%)
May 22, 2007
6.625
6.702
6.537
6.657
7,600
-0.02(-0.30%)
May 21, 2007
6.713
6.713
6.475
6.678
15,600
-0.04(-0.63%)
May 18, 2007
6.883
6.883
6.720
6.720
2,400
-0.10(-1.54%)
May 17, 2007
6.812
6.875
6.800
6.825
17,400
+0.00(+0.04%)
May 16, 2007
6.963
6.965
6.662
6.822
62,000
-0.19(-2.67%)
May 15, 2007
6.912
7.018
6.815
7.010
6,200
+0.06(+0.86%)
May 14, 2007
7.075
7.075
6.950
6.950
2,460
-0.10(-1.42%)
May 11, 2007
6.830
7.088
6.830
7.050
4,600
+0.20(+2.96%)
May 10, 2007
6.822
6.875
6.810
6.848
13,000
-0.02(-0.33%)
May 09, 2007
6.875
6.878
6.812
6.870
9,600
-0.04(-0.61%)
May 08, 2007
6.905
6.938
6.905
6.912
1,200
-0.03(-0.36%)
May 07, 2007
6.850
6.938
6.795
6.938
31,400
+0.05(+0.73%)
May 04, 2007
6.930
6.950
6.820
6.888
13,600
-0.08(-1.08%)
May 03, 2007
6.910
7.000
6.838
6.963
10,200
+0.09(+1.27%)
May 02, 2007
6.825
7.050
6.803
6.875
24,400
+0.06(+0.88%)
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
.