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
Old Second Bancorp
(NQ:
OSBC
)
14.46
+0.33 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
5.670
5.726
4.943
5.036
223,916
-0.55(-9.85%)
Apr 29, 2009
5.661
5.873
5.437
5.586
65,016
-0.05(-0.83%)
Apr 28, 2009
5.521
5.689
5.502
5.633
28,322
+0.07(+1.34%)
Apr 27, 2009
5.987
5.987
5.474
5.558
49,314
-0.55(-9.01%)
Apr 24, 2009
5.847
6.500
5.847
6.109
49,597
+0.35(+5.99%)
Apr 23, 2009
6.165
6.435
5.745
5.764
44,936
-0.34(-5.50%)
Apr 22, 2009
6.407
6.528
6.071
6.099
49,791
-0.45(-6.84%)
Apr 21, 2009
6.174
6.622
6.109
6.547
39,232
+0.37(+6.04%)
Apr 20, 2009
7.125
7.125
6.118
6.174
63,701
-1.10(-15.13%)
Apr 17, 2009
7.470
7.498
7.181
7.274
47,424
-0.16(-2.13%)
Apr 16, 2009
7.377
7.461
7.153
7.433
31,337
+0.19(+2.57%)
Apr 15, 2009
6.538
7.321
6.538
7.246
28,526
+0.62(+9.44%)
Apr 14, 2009
6.985
7.125
6.622
6.622
32,638
-0.51(-7.19%)
Apr 13, 2009
6.948
7.135
6.556
7.135
49,191
-0.07(-1.03%)
Apr 09, 2009
6.640
7.424
6.640
7.209
79,173
+0.74(+11.38%)
Apr 08, 2009
6.146
6.472
6.072
6.472
40,402
+0.37(+6.12%)
Apr 07, 2009
6.118
6.668
6.081
6.099
45,546
-0.22(-3.54%)
Apr 06, 2009
6.622
6.808
6.230
6.323
25,003
-0.38(-5.70%)
Apr 03, 2009
6.752
6.752
6.118
6.705
44,043
-0.06(-0.83%)
Apr 02, 2009
5.969
6.976
5.969
6.761
100,809
+0.82(+13.81%)
Apr 01, 2009
6.006
6.015
5.409
5.941
87,426
+0.02(+0.31%)
Mar 31, 2009
6.342
6.733
5.894
5.922
92,760
-0.29(-4.65%)
Mar 30, 2009
7.461
7.461
6.109
6.211
77,989
-1.48(-19.27%)
Mar 26, 2009
6.631
7.834
6.528
7.694
64,580
+1.19(+18.36%)
Mar 25, 2009
6.015
6.547
6.015
6.500
61,849
+0.53(+8.91%)
Mar 24, 2009
7.517
7.573
5.969
5.969
101,924
-1.46(-19.70%)
Mar 23, 2009
6.995
7.657
5.764
7.433
112,399
+1.86(+33.28%)
Mar 20, 2009
5.558
5.903
5.307
5.577
110,505
+0.07(+1.36%)
Mar 19, 2009
5.586
5.708
5.344
5.502
153,812
+0.19(+3.51%)
Mar 18, 2009
5.279
5.568
5.064
5.316
95,253
+0.19(+3.64%)
Mar 17, 2009
4.859
5.129
4.840
5.129
75,442
+0.40(+8.48%)
Mar 16, 2009
5.083
5.083
4.672
4.728
76,225
-0.32(-6.28%)
Mar 13, 2009
5.577
5.596
4.887
5.045
112,677
-0.38(-7.04%)
Mar 12, 2009
4.560
5.577
4.271
5.428
76,205
+0.83(+18.05%)
Mar 11, 2009
5.148
5.176
4.523
4.598
66,183
-0.53(-10.36%)
Mar 10, 2009
4.150
5.335
3.964
5.129
148,184
+1.17(+29.41%)
Mar 09, 2009
4.085
4.122
3.311
3.964
66,593
-0.16(-3.85%)
Mar 06, 2009
4.197
4.449
3.880
4.122
86,987
+0.01(+0.23%)
Mar 05, 2009
4.971
4.971
4.076
4.113
118,262
-0.97(-19.08%)
Mar 04, 2009
5.073
5.381
5.008
5.083
67,109
-0.17(-3.20%)
Mar 02, 2009
5.558
5.633
5.223
5.251
65,322
-0.43(-7.55%)
Feb 27, 2009
6.183
6.183
5.381
5.680
119,688
-0.61(-9.64%)
Feb 26, 2009
6.482
6.547
6.109
6.286
119,943
-0.20(-3.02%)
Feb 25, 2009
6.071
6.482
5.726
6.482
100,919
+0.38(+6.27%)
Feb 24, 2009
5.596
6.155
5.307
6.099
80,835
+0.57(+10.29%)
Feb 23, 2009
6.323
6.371
5.521
5.530
82,993
-0.76(-12.15%)
Feb 20, 2009
6.407
6.538
6.295
6.295
67,584
-0.15(-2.32%)
Feb 19, 2009
6.817
6.948
6.435
6.444
39,692
-0.30(-4.43%)
Feb 18, 2009
7.032
7.209
6.528
6.743
127,855
-0.24(-3.47%)
Feb 17, 2009
7.340
7.340
6.808
6.985
73,862
-0.29(-3.97%)
Feb 13, 2009
7.694
7.694
7.190
7.274
95,856
-0.39(-5.11%)
Feb 12, 2009
7.517
8.235
7.508
7.666
56,613
-0.70(-8.36%)
Feb 11, 2009
8.244
8.795
8.151
8.366
37,755
+0.20(+2.40%)
Feb 10, 2009
8.720
8.888
8.170
8.170
56,486
-0.57(-6.51%)
Feb 09, 2009
8.338
8.990
8.338
8.739
26,762
+0.34(+4.00%)
Feb 06, 2009
8.319
8.403
8.207
8.403
51,814
+0.05(+0.56%)
Feb 05, 2009
8.095
8.431
8.095
8.356
87,693
+0.17(+2.05%)
Feb 04, 2009
8.394
8.422
8.104
8.188
31,393
-0.21(-2.44%)
Feb 03, 2009
8.394
8.477
8.020
8.394
150,540
+0.00(+0.00%)
Feb 02, 2009
8.300
8.394
7.881
8.394
91,308
+0.06(+0.67%)
Jan 30, 2009
7.955
8.860
7.881
8.338
258,618
+0.49(+6.30%)
Jan 29, 2009
7.927
9.252
7.424
7.843
218,901
-0.08(-1.06%)
Jan 28, 2009
7.564
7.992
7.564
7.927
49,557
+0.52(+7.05%)
Jan 27, 2009
7.573
7.647
7.274
7.405
38,867
-0.16(-2.10%)
Jan 26, 2009
8.254
8.599
7.135
7.564
60,481
-0.65(-7.95%)
Jan 23, 2009
7.638
8.785
7.573
8.216
70,821
+0.31(+3.89%)
Jan 22, 2009
7.787
8.254
7.302
7.909
57,063
-0.05(-0.59%)
Jan 21, 2009
7.573
7.992
7.321
7.955
57,292
+0.52(+7.03%)
Jan 20, 2009
8.235
8.235
7.433
7.433
163,178
-0.97(-11.54%)
Jan 16, 2009
8.058
8.477
8.020
8.403
49,307
+0.48(+6.00%)
Jan 15, 2009
7.937
8.477
7.461
7.927
95,887
+0.03(+0.35%)
Jan 14, 2009
9.140
9.231
7.834
7.899
143,974
-1.38(-14.87%)
Jan 13, 2009
9.559
10.17
9.149
9.280
71,524
-0.34(-3.49%)
Jan 12, 2009
9.681
10.11
9.429
9.615
60,275
-0.11(-1.15%)
Jan 09, 2009
10.66
11.02
9.699
9.727
95,199
-0.91(-8.59%)
Jan 08, 2009
10.91
11.36
10.26
10.64
79,324
-0.32(-2.89%)
Jan 07, 2009
12.11
12.11
10.91
10.96
109,324
-1.18(-9.75%)
Jan 06, 2009
11.77
12.41
10.59
12.14
30,632
+0.52(+4.49%)
Jan 05, 2009
11.54
11.66
10.67
11.62
22,527
+0.13(+1.14%)
Jan 02, 2009
10.85
11.83
10.85
11.49
33,880
+0.67(+6.21%)
Dec 31, 2008
10.65
11.68
10.65
10.82
118,962
+0.21(+2.02%)
Dec 30, 2008
10.84
11.27
10.42
10.60
42,084
-0.05(-0.44%)
Dec 29, 2008
11.70
11.78
10.36
10.65
73,492
-1.04(-8.86%)
Dec 26, 2008
11.34
11.70
11.19
11.69
24,483
+0.42(+3.73%)
Dec 24, 2008
11.41
11.53
11.19
11.27
17,679
-0.24(-2.11%)
Dec 23, 2008
11.75
11.85
11.05
11.51
48,111
-0.30(-2.53%)
Dec 22, 2008
12.80
13.26
11.40
11.81
56,916
-0.90(-7.05%)
Dec 19, 2008
13.69
13.73
12.30
12.70
156,824
-0.40(-3.06%)
Dec 18, 2008
13.81
13.81
12.79
13.10
33,929
-0.64(-4.68%)
Dec 17, 2008
13.58
13.90
13.10
13.75
74,308
-0.03(-0.20%)
Dec 16, 2008
12.63
13.81
11.86
13.77
95,112
+1.45(+11.72%)
Dec 15, 2008
12.25
12.80
11.23
12.33
36,474
+0.16(+1.30%)
Dec 12, 2008
11.62
12.37
11.56
12.17
26,543
+0.48(+4.07%)
Dec 11, 2008
12.39
12.95
11.69
11.70
50,732
-0.92(-7.32%)
Dec 10, 2008
13.34
13.81
12.45
12.62
70,972
-0.53(-4.04%)
Dec 09, 2008
13.30
13.70
12.87
13.15
50,624
-0.38(-2.83%)
Dec 08, 2008
13.43
13.70
12.99
13.53
94,440
+0.51(+3.94%)
Dec 05, 2008
11.93
13.07
11.28
13.02
77,476
+0.90(+7.38%)
Dec 04, 2008
13.12
13.74
12.03
12.12
33,421
-1.20(-9.03%)
Dec 03, 2008
12.21
13.52
11.69
13.33
58,947
+1.27(+10.52%)
Dec 02, 2008
11.42
12.06
11.19
12.06
44,452
+0.96(+8.66%)
Dec 01, 2008
13.57
14.59
10.68
11.10
103,086
-2.87(-20.56%)
Nov 28, 2008
14.45
14.55
13.33
13.97
18,346
-0.78(-5.31%)
Nov 26, 2008
13.46
14.77
12.87
14.75
45,554
+0.90(+6.53%)
Nov 25, 2008
12.92
13.85
12.46
13.85
58,950
+1.11(+8.71%)
Nov 24, 2008
12.22
13.05
11.90
12.74
116,219
+1.16(+9.98%)
Nov 21, 2008
11.31
12.93
10.44
11.58
75,029
+0.74(+6.79%)
Nov 20, 2008
10.77
11.51
10.66
10.85
68,895
+0.20(+1.84%)
Nov 19, 2008
11.04
11.28
10.63
10.65
47,536
-0.54(-4.83%)
Nov 18, 2008
11.23
11.23
10.65
11.19
46,064
+0.06(+0.50%)
Nov 17, 2008
11.23
11.39
10.71
11.14
22,336
-0.02(-0.17%)
Nov 14, 2008
12.38
12.45
11.14
11.15
34,526
-1.12(-9.12%)
Nov 13, 2008
11.07
12.40
10.36
12.27
72,037
+1.34(+12.29%)
Nov 12, 2008
11.67
11.67
10.82
10.93
77,123
-0.87(-7.35%)
Nov 11, 2008
12.60
13.06
11.80
11.80
118,365
-0.62(-5.03%)
Nov 10, 2008
13.10
13.65
12.40
12.42
48,671
-0.45(-3.48%)
Nov 07, 2008
12.89
13.06
12.53
12.87
43,343
+0.19(+1.47%)
Nov 06, 2008
12.63
12.94
12.58
12.68
105,605
-0.03(-0.22%)
Nov 05, 2008
12.88
13.43
12.65
12.71
137,900
-0.44(-3.33%)
Nov 04, 2008
12.73
13.37
12.68
13.15
124,552
+0.55(+4.37%)
Nov 03, 2008
12.67
13.22
12.36
12.60
84,681
+0.01(+0.07%)
Oct 31, 2008
13.06
13.33
12.20
12.59
94,295
-0.23(-1.82%)
Oct 30, 2008
13.05
13.05
12.14
12.82
87,745
+0.52(+4.25%)
Oct 29, 2008
12.13
13.16
11.38
12.30
134,938
+0.18(+1.46%)
Oct 28, 2008
14.29
14.45
11.66
12.12
181,465
-1.62(-11.80%)
Oct 27, 2008
16.40
16.40
13.75
13.75
120,113
-3.51(-20.32%)
Oct 24, 2008
16.94
17.50
16.32
17.25
62,180
-0.38(-2.17%)
Oct 23, 2008
17.71
18.32
17.09
17.64
62,303
-0.10(-0.58%)
Oct 22, 2008
18.04
18.61
17.22
17.74
58,155
-0.30(-1.65%)
Oct 21, 2008
19.09
19.09
17.77
18.04
45,177
-1.44(-7.38%)
Oct 20, 2008
19.32
19.58
18.36
19.47
98,330
+0.35(+1.85%)
Oct 17, 2008
18.54
19.58
18.53
19.12
88,848
-0.45(-2.29%)
Oct 16, 2008
17.08
19.91
17.05
19.57
107,004
+2.38(+13.84%)
Oct 15, 2008
17.86
18.48
17.02
17.19
46,500
-1.29(-6.97%)
Oct 14, 2008
19.49
19.49
17.50
18.48
89,010
-0.30(-1.59%)
Oct 13, 2008
18.61
19.27
15.40
18.77
118,902
+1.10(+6.23%)
Oct 10, 2008
15.71
17.67
14.92
17.67
163,100
+1.56(+9.66%)
Oct 09, 2008
17.35
18.27
16.09
16.12
190,331
-0.93(-5.47%)
Oct 08, 2008
16.91
18.61
16.76
17.05
79,784
-0.52(-2.97%)
Oct 07, 2008
18.03
18.49
17.55
17.57
83,940
-0.44(-2.43%)
Oct 06, 2008
18.42
19.06
17.52
18.01
63,666
-0.69(-3.69%)
Oct 03, 2008
19.17
19.48
18.24
18.70
77,160
+0.07(+0.40%)
Oct 02, 2008
17.07
18.87
16.79
18.62
44,461
+1.57(+9.19%)
Oct 01, 2008
17.34
17.70
16.79
17.06
27,043
-0.21(-1.24%)
Sep 30, 2008
17.07
17.72
16.79
17.27
72,415
+0.21(+1.26%)
Sep 29, 2008
17.27
18.56
16.83
17.06
67,926
-0.54(-3.07%)
Sep 26, 2008
17.24
18.88
17.23
17.60
76,574
-1.39(-7.32%)
Sep 25, 2008
17.33
19.50
17.33
18.99
59,708
+1.36(+7.72%)
Sep 24, 2008
18.28
18.28
16.88
17.63
47,825
-0.68(-3.72%)
Sep 23, 2008
20.05
20.11
18.23
18.31
67,057
-1.52(-7.67%)
Sep 22, 2008
22.38
22.43
19.20
19.83
106,219
-2.50(-11.19%)
Sep 19, 2008
24.21
25.15
19.61
22.33
321,189
+1.81(+8.82%)
Sep 18, 2008
18.42
20.52
18.06
20.52
237,441
+2.22(+12.13%)
Sep 17, 2008
18.17
18.58
17.53
18.30
92,652
-0.54(-2.87%)
Sep 16, 2008
17.08
18.86
17.07
18.84
204,982
+1.39(+7.96%)
Sep 15, 2008
17.72
18.23
17.36
17.45
93,116
-0.77(-4.25%)
Sep 12, 2008
18.39
18.65
17.80
18.22
199,444
-0.15(-0.81%)
Sep 11, 2008
17.96
18.43
17.49
18.37
107,614
+0.07(+0.36%)
Sep 10, 2008
17.75
18.84
17.57
18.31
135,556
+1.04(+5.99%)
Sep 09, 2008
17.48
18.13
17.03
17.27
122,727
-0.44(-2.47%)
Sep 08, 2008
16.88
17.72
16.53
17.71
191,128
+1.42(+8.70%)
Sep 05, 2008
15.96
16.54
15.60
16.29
116,558
+0.15(+0.92%)
Sep 04, 2008
15.94
16.67
15.69
16.14
98,652
-0.09(-0.57%)
Sep 03, 2008
15.58
16.32
15.43
16.24
63,132
+0.61(+3.88%)
Sep 02, 2008
15.99
16.30
15.39
15.63
51,260
-0.16(-1.00%)
Aug 29, 2008
16.08
16.08
15.39
15.79
72,724
-0.16(-0.99%)
Aug 28, 2008
15.90
15.95
15.78
15.95
89,448
+0.10(+0.65%)
Aug 27, 2008
15.71
15.85
15.44
15.85
49,864
+0.09(+0.59%)
Aug 26, 2008
15.91
15.91
15.43
15.75
19,432
+0.22(+1.44%)
Aug 25, 2008
16.08
16.12
15.29
15.53
99,005
-0.75(-4.58%)
Aug 22, 2008
16.13
16.59
15.41
16.27
117,338
+0.71(+4.55%)
Aug 21, 2008
15.80
16.03
15.52
15.57
52,835
-0.49(-3.08%)
Aug 20, 2008
15.98
16.26
15.81
16.06
76,742
+0.13(+0.82%)
Aug 19, 2008
15.69
16.15
15.25
15.93
149,627
+0.07(+0.47%)
Aug 18, 2008
16.80
17.00
15.80
15.85
79,410
-1.01(-5.97%)
Aug 15, 2008
16.95
17.44
16.24
16.86
101,123
+0.22(+1.35%)
Aug 14, 2008
15.83
17.42
15.60
16.64
101,393
+0.66(+4.14%)
Aug 13, 2008
16.76
16.85
15.75
15.98
165,874
-0.90(-5.31%)
Aug 12, 2008
16.80
17.51
16.42
16.87
124,641
-0.04(-0.22%)
Aug 11, 2008
15.77
18.48
15.68
16.91
174,916
+1.21(+7.72%)
Aug 08, 2008
15.15
16.27
15.06
15.70
51,480
+0.74(+4.93%)
Aug 07, 2008
15.39
15.47
14.83
14.96
133,937
-0.49(-3.20%)
Aug 06, 2008
14.85
15.46
14.72
15.45
104,614
+0.50(+3.37%)
Aug 05, 2008
14.53
15.01
14.29
14.95
134,249
+0.59(+4.09%)
Aug 04, 2008
14.82
14.82
14.22
14.36
147,448
-0.44(-2.96%)
Aug 01, 2008
14.29
14.82
14.22
14.80
119,430
+0.61(+4.27%)
Jul 31, 2008
14.21
14.73
14.08
14.19
194,319
-0.25(-1.74%)
Jul 30, 2008
13.97
14.99
13.97
14.45
168,241
+0.49(+3.54%)
Jul 29, 2008
13.95
14.23
13.17
13.95
259,092
+0.90(+6.86%)
Jul 28, 2008
12.98
13.24
12.78
13.06
107,838
+0.00(+0.00%)
Jul 25, 2008
13.04
13.32
12.85
13.06
164,929
+0.20(+1.52%)
Jul 24, 2008
13.07
13.16
12.55
12.86
220,605
-0.20(-1.50%)
Jul 23, 2008
13.20
13.36
12.63
13.06
310,267
+0.30(+2.34%)
Jul 22, 2008
12.39
12.95
12.22
12.76
323,518
+0.26(+2.09%)
Jul 21, 2008
12.82
13.00
12.46
12.50
174,789
-0.38(-2.97%)
Jul 18, 2008
13.98
13.98
12.85
12.88
215,147
-0.12(-0.93%)
Jul 17, 2008
12.34
14.13
12.18
13.00
283,621
+0.99(+8.23%)
Jul 16, 2008
11.00
12.63
10.66
12.01
290,215
+1.30(+12.10%)
Jul 15, 2008
10.57
12.27
9.932
10.72
298,791
-0.02(-0.17%)
Jul 14, 2008
11.30
11.34
10.45
10.73
232,412
-0.43(-3.84%)
Jul 11, 2008
11.40
11.65
10.82
11.16
169,271
-0.38(-3.31%)
Jul 10, 2008
11.06
11.61
10.86
11.55
166,134
+0.47(+4.21%)
Jul 09, 2008
11.89
12.00
11.05
11.08
119,739
-0.85(-7.11%)
Jul 08, 2008
10.69
11.94
10.40
11.93
152,103
+1.41(+13.39%)
Jul 07, 2008
10.84
11.23
10.21
10.52
170,677
-0.25(-2.34%)
Jul 04, 2008
11.42
11.66
10.71
10.77
133,379
+0.00(+0.00%)
Jul 03, 2008
11.42
11.66
10.71
10.77
133,379
-0.52(-4.62%)
Jul 02, 2008
11.28
11.55
10.94
11.29
167,795
+0.21(+1.94%)
Jul 01, 2008
10.80
11.30
10.76
11.08
377,542
+0.24(+2.24%)
Jun 30, 2008
11.51
11.80
10.75
10.84
407,104
-0.97(-8.21%)
Jun 27, 2008
12.64
13.52
11.80
11.81
260,767
-0.83(-6.57%)
Jun 26, 2008
13.43
13.46
12.61
12.64
164,190
-0.67(-5.05%)
Jun 25, 2008
13.40
13.87
13.08
13.31
137,356
-0.09(-0.70%)
Jun 24, 2008
13.73
13.94
13.29
13.40
165,091
-0.46(-3.30%)
Jun 23, 2008
14.55
14.55
13.65
13.86
105,772
-0.47(-3.26%)
Jun 20, 2008
13.77
14.84
13.59
14.32
200,380
+0.50(+3.64%)
Jun 19, 2008
14.19
14.45
13.73
13.82
196,063
-0.41(-2.88%)
Jun 18, 2008
14.85
14.90
14.12
14.23
137,177
-0.66(-4.45%)
Jun 17, 2008
15.41
15.46
14.76
14.89
134,635
-0.44(-2.86%)
Jun 16, 2008
15.67
16.22
15.12
15.33
223,358
-0.36(-2.32%)
Jun 13, 2008
16.68
16.95
15.48
15.70
136,524
-0.75(-4.54%)
Jun 12, 2008
17.09
17.51
16.44
16.44
76,109
-0.46(-2.70%)
Jun 11, 2008
17.38
17.42
16.90
16.90
63,484
-0.57(-3.26%)
Jun 10, 2008
17.51
17.76
16.86
17.47
83,060
+0.26(+1.52%)
Jun 09, 2008
18.10
18.71
17.17
17.21
127,402
-0.73(-4.06%)
Jun 06, 2008
18.30
18.64
17.85
17.93
69,322
-0.53(-2.88%)
Jun 05, 2008
17.72
18.66
17.72
18.47
94,449
+0.81(+4.60%)
Jun 04, 2008
17.48
18.11
17.46
17.65
71,539
+0.07(+0.42%)
Jun 03, 2008
17.58
18.10
17.27
17.58
71,846
+0.10(+0.59%)
Jun 02, 2008
17.68
18.07
17.10
17.48
102,159
-0.23(-1.32%)
May 30, 2008
17.86
17.86
17.50
17.71
158,343
-0.15(-0.84%)
May 29, 2008
18.26
18.30
17.74
17.86
95,749
-0.42(-2.30%)
May 28, 2008
18.75
19.02
18.20
18.28
81,493
-0.35(-1.90%)
May 27, 2008
18.74
19.54
18.61
18.63
87,224
-0.12(-0.65%)
May 26, 2008
19.06
19.41
18.60
18.75
122,529
+0.00(+0.00%)
May 23, 2008
19.06
19.41
18.60
18.75
122,529
-0.45(-2.33%)
May 22, 2008
18.65
19.48
18.65
19.20
151,805
+0.58(+3.10%)
May 21, 2008
18.65
19.51
18.34
18.62
219,710
+0.10(+0.55%)
May 20, 2008
18.73
18.92
18.48
18.52
80,855
-0.33(-1.73%)
May 19, 2008
19.20
19.23
18.71
18.85
104,407
-0.33(-1.70%)
May 16, 2008
19.66
19.67
18.74
19.17
63,735
-0.39(-2.00%)
May 15, 2008
19.51
19.82
19.30
19.57
58,713
+0.04(+0.19%)
May 14, 2008
19.87
20.00
19.48
19.53
77,163
-0.23(-1.18%)
May 13, 2008
19.94
20.34
19.70
19.76
177,516
-0.15(-0.75%)
May 12, 2008
19.80
20.27
19.80
19.91
133,917
+0.17(+0.85%)
May 09, 2008
19.98
20.41
19.74
19.74
121,834
-0.62(-3.07%)
May 08, 2008
20.51
20.68
20.01
20.37
154,344
+0.47(+2.34%)
May 07, 2008
21.54
21.54
19.86
19.90
56,105
-1.47(-6.89%)
May 06, 2008
21.21
21.45
20.80
21.38
114,776
+0.05(+0.22%)
May 05, 2008
22.46
22.46
20.89
21.33
153,735
-1.15(-5.10%)
May 02, 2008
23.20
23.20
22.43
22.48
97,545
-0.30(-1.31%)
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
.