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
Halozyme Therapeutic
(NQ:
HALO
)
44.29
+0.94 (+2.17%)
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, 2008
5.230
5.270
4.850
4.940
378,003
-0.26(-5.00%)
Apr 29, 2008
5.650
5.650
5.180
5.200
298,978
-0.44(-7.80%)
Apr 28, 2008
5.820
5.970
5.620
5.640
198,509
-0.21(-3.59%)
Apr 25, 2008
5.910
5.950
5.550
5.850
187,195
-0.03(-0.51%)
Apr 24, 2008
5.600
6.000
5.530
5.880
314,407
+0.29(+5.19%)
Apr 23, 2008
5.530
5.620
5.280
5.590
132,164
+0.09(+1.64%)
Apr 22, 2008
5.800
5.820
5.410
5.500
164,278
-0.34(-5.82%)
Apr 21, 2008
5.870
5.950
5.800
5.840
127,095
-0.07(-1.18%)
Apr 18, 2008
5.810
6.050
5.740
5.910
208,722
+0.23(+4.05%)
Apr 17, 2008
5.940
5.970
5.580
5.680
223,250
-0.29(-4.86%)
Apr 16, 2008
5.480
6.060
5.480
5.970
306,731
+0.53(+9.74%)
Apr 15, 2008
5.800
5.800
5.440
5.440
359,322
-0.33(-5.72%)
Apr 14, 2008
5.700
5.880
5.700
5.770
225,525
+0.08(+1.41%)
Apr 11, 2008
5.700
5.950
5.690
5.690
248,656
-0.32(-5.32%)
Apr 10, 2008
5.850
6.070
5.850
6.010
225,867
+0.19(+3.26%)
Apr 09, 2008
6.110
6.160
5.740
5.820
257,813
-0.23(-3.80%)
Apr 08, 2008
6.110
6.117
6.000
6.050
155,527
-0.10(-1.63%)
Apr 07, 2008
6.220
6.390
6.110
6.150
250,677
-0.01(-0.16%)
Apr 04, 2008
6.350
6.380
6.090
6.160
246,965
-0.13(-2.07%)
Apr 03, 2008
6.140
6.300
6.030
6.290
247,040
+0.10(+1.62%)
Apr 02, 2008
6.300
6.350
6.100
6.190
298,342
-0.11(-1.75%)
Apr 01, 2008
6.220
6.620
6.220
6.300
365,271
-0.06(-0.94%)
Mar 31, 2008
6.340
6.550
6.260
6.360
203,020
+0.05(+0.79%)
Mar 28, 2008
6.500
6.650
6.250
6.310
327,618
-0.17(-2.62%)
Mar 27, 2008
6.580
6.700
6.440
6.480
303,546
-0.04(-0.61%)
Mar 26, 2008
6.730
6.800
6.470
6.520
758,041
-0.23(-3.41%)
Mar 25, 2008
6.820
6.990
6.700
6.750
672,383
+0.03(+0.45%)
Mar 24, 2008
6.690
7.000
6.460
6.720
949,981
+0.20(+3.07%)
Mar 21, 2008
6.150
6.530
5.670
6.520
2,044,045
+0.00(+0.00%)
Mar 20, 2008
6.150
6.530
5.670
6.520
2,043,245
+0.46(+7.59%)
Mar 19, 2008
5.000
6.110
4.720
6.060
1,819,514
+1.14(+23.17%)
Mar 18, 2008
4.380
4.950
4.280
4.920
653,160
+0.65(+15.22%)
Mar 17, 2008
4.800
4.800
4.190
4.270
528,030
-0.68(-13.74%)
Mar 14, 2008
4.850
5.480
4.750
4.950
540,943
-0.45(-8.33%)
Mar 13, 2008
5.400
5.570
4.960
5.400
361,720
-0.08(-1.46%)
Mar 12, 2008
5.400
5.639
5.260
5.480
320,535
+0.17(+3.20%)
Mar 11, 2008
5.350
5.400
5.090
5.310
440,849
+0.31(+6.20%)
Mar 10, 2008
5.300
5.300
4.870
5.000
311,282
-0.27(-5.12%)
Mar 07, 2008
5.010
5.270
4.860
5.270
333,846
+0.24(+4.77%)
Mar 06, 2008
5.290
5.380
5.030
5.030
215,131
-0.30(-5.63%)
Mar 05, 2008
5.430
5.430
5.270
5.330
186,203
-0.06(-1.11%)
Mar 04, 2008
5.240
5.410
5.200
5.390
136,822
+0.08(+1.51%)
Mar 03, 2008
5.510
5.610
5.240
5.310
271,601
-0.19(-3.45%)
Feb 29, 2008
5.430
5.620
5.270
5.500
389,912
-0.01(-0.18%)
Feb 28, 2008
5.490
5.660
5.450
5.510
294,096
-0.01(-0.18%)
Feb 27, 2008
5.870
5.930
5.500
5.520
194,038
-0.43(-7.23%)
Feb 26, 2008
5.620
6.000
5.490
5.950
319,850
+0.30(+5.31%)
Feb 25, 2008
5.260
5.830
5.260
5.650
295,060
+0.41(+7.82%)
Feb 22, 2008
5.380
5.540
5.240
5.240
278,570
-0.12(-2.24%)
Feb 21, 2008
5.340
5.580
5.240
5.360
321,137
+0.07(+1.32%)
Feb 20, 2008
5.360
5.440
5.240
5.290
198,983
-0.09(-1.67%)
Feb 19, 2008
5.510
5.600
5.370
5.380
144,575
-0.04(-0.74%)
Feb 18, 2008
5.670
5.820
5.400
5.420
243,561
+0.00(+0.00%)
Feb 15, 2008
5.670
5.820
5.400
5.420
243,561
-0.28(-4.91%)
Feb 14, 2008
5.890
6.050
5.640
5.700
260,310
-0.15(-2.56%)
Feb 13, 2008
5.550
5.900
5.460
5.850
553,513
+0.37(+6.75%)
Feb 12, 2008
5.440
5.690
5.410
5.480
292,990
+0.06(+1.11%)
Feb 11, 2008
5.620
5.770
5.390
5.420
224,952
-0.19(-3.39%)
Feb 08, 2008
5.490
5.810
5.490
5.610
778,917
+0.12(+2.19%)
Feb 07, 2008
5.520
5.670
5.390
5.490
318,231
-0.11(-1.96%)
Feb 06, 2008
5.870
5.880
5.520
5.600
280,092
-0.21(-3.61%)
Feb 05, 2008
6.100
6.250
5.720
5.810
345,178
-0.46(-7.34%)
Feb 04, 2008
6.070
6.270
5.840
6.270
254,567
+0.20(+3.29%)
Feb 01, 2008
5.660
6.070
5.500
6.070
341,727
+0.56(+10.16%)
Jan 31, 2008
5.320
5.680
5.290
5.510
326,423
+0.11(+2.04%)
Jan 30, 2008
5.500
5.750
5.380
5.400
302,854
-0.11(-2.00%)
Jan 29, 2008
5.550
5.730
5.300
5.510
816,805
-0.02(-0.36%)
Jan 28, 2008
5.670
5.770
5.350
5.530
372,627
-0.16(-2.81%)
Jan 25, 2008
5.930
6.030
5.550
5.690
453,865
-0.10(-1.73%)
Jan 24, 2008
5.840
6.360
5.610
5.790
318,456
-0.24(-3.98%)
Jan 23, 2008
5.920
6.080
5.500
6.030
487,232
+0.09(+1.52%)
Jan 22, 2008
6.140
6.400
5.660
5.940
400,253
-0.48(-7.48%)
Jan 21, 2008
6.680
6.750
6.200
6.420
317,883
+0.00(+0.00%)
Jan 18, 2008
6.680
6.750
6.200
6.420
317,883
-0.21(-3.17%)
Jan 17, 2008
6.770
6.900
6.450
6.630
420,430
-0.13(-1.92%)
Jan 16, 2008
6.560
6.900
6.560
6.760
428,722
+0.17(+2.58%)
Jan 15, 2008
6.550
6.740
6.500
6.590
239,732
-0.04(-0.60%)
Jan 14, 2008
6.610
6.850
6.520
6.630
163,499
+0.00(+0.00%)
Jan 11, 2008
6.790
6.790
6.580
6.630
242,728
-0.20(-2.93%)
Jan 10, 2008
6.500
7.150
6.500
6.830
277,620
+0.24(+3.64%)
Jan 09, 2008
6.450
6.630
6.400
6.590
493,602
+0.13(+2.01%)
Jan 08, 2008
6.550
6.730
6.420
6.460
506,950
-0.07(-1.07%)
Jan 07, 2008
6.370
6.680
6.340
6.530
503,651
+0.18(+2.83%)
Jan 04, 2008
6.450
6.720
6.250
6.350
278,595
-0.10(-1.55%)
Jan 03, 2008
6.780
6.780
6.450
6.450
296,394
-0.33(-4.87%)
Jan 02, 2008
7.070
7.250
6.700
6.780
274,183
-0.33(-4.64%)
Jan 01, 2008
7.130
7.290
6.900
7.110
571,351
+0.00(+0.00%)
Dec 31, 2007
7.130
7.290
6.900
7.110
571,351
-0.04(-0.56%)
Dec 28, 2007
7.100
7.370
6.880
7.150
369,877
+0.07(+0.99%)
Dec 27, 2007
7.240
7.350
7.000
7.080
402,944
-0.22(-3.01%)
Dec 26, 2007
7.150
7.360
7.090
7.300
223,903
+0.07(+0.97%)
Dec 24, 2007
7.060
7.260
7.030
7.230
119,470
+0.17(+2.41%)
Dec 21, 2007
7.170
7.200
6.970
7.060
728,339
+0.08(+1.15%)
Dec 20, 2007
6.530
7.000
6.450
6.980
374,288
+0.50(+7.72%)
Dec 19, 2007
6.490
6.650
6.320
6.480
267,577
-0.01(-0.15%)
Dec 18, 2007
6.200
6.490
6.040
6.490
351,863
+0.39(+6.39%)
Dec 17, 2007
6.550
6.570
6.000
6.100
468,859
-0.52(-7.85%)
Dec 14, 2007
6.500
6.850
6.410
6.620
287,449
+0.05(+0.76%)
Dec 13, 2007
6.380
6.740
6.290
6.570
395,150
+0.10(+1.55%)
Dec 12, 2007
6.840
7.050
6.370
6.470
447,085
-0.19(-2.85%)
Dec 11, 2007
7.000
7.140
6.630
6.660
456,079
-0.31(-4.45%)
Dec 10, 2007
7.170
7.470
6.850
6.970
353,713
-0.20(-2.79%)
Dec 07, 2007
7.320
7.340
6.940
7.170
322,670
-0.14(-1.92%)
Dec 06, 2007
7.430
7.550
6.750
7.310
817,703
-0.15(-2.01%)
Dec 05, 2007
7.220
7.460
7.020
7.460
383,517
+0.32(+4.48%)
Dec 04, 2007
7.460
7.800
7.050
7.140
926,556
-0.40(-5.31%)
Dec 03, 2007
8.410
8.410
6.810
7.540
1,048,537
-0.94(-11.08%)
Nov 30, 2007
8.230
8.500
8.060
8.480
674,546
+0.33(+4.05%)
Nov 29, 2007
8.040
8.170
7.700
8.150
429,296
+0.07(+0.87%)
Nov 28, 2007
7.570
8.100
7.400
8.080
394,272
+0.61(+8.17%)
Nov 27, 2007
7.450
7.570
7.290
7.470
451,478
+0.08(+1.08%)
Nov 26, 2007
7.710
7.840
7.250
7.390
426,103
-0.45(-5.74%)
Nov 23, 2007
7.600
7.950
7.440
7.840
101,056
+0.28(+3.70%)
Nov 21, 2007
7.820
7.820
7.500
7.560
250,391
-0.33(-4.18%)
Nov 20, 2007
8.030
8.100
7.560
7.890
443,539
-0.12(-1.50%)
Nov 19, 2007
8.100
8.170
7.820
8.010
756,149
-0.16(-1.96%)
Nov 16, 2007
8.560
8.560
8.000
8.170
1,610,826
-0.33(-3.88%)
Nov 15, 2007
8.070
8.760
8.050
8.500
519,137
+0.26(+3.16%)
Nov 14, 2007
7.950
8.260
7.920
8.240
302,247
+0.40(+5.10%)
Nov 13, 2007
7.740
7.840
7.460
7.840
488,385
+0.16(+2.08%)
Nov 12, 2007
8.000
8.050
7.240
7.680
744,374
-0.10(-1.29%)
Nov 09, 2007
8.670
8.850
7.720
7.780
854,771
-1.17(-13.07%)
Nov 08, 2007
8.870
9.040
8.620
8.950
309,755
+0.10(+1.13%)
Nov 07, 2007
9.100
9.250
8.850
8.850
298,581
-0.39(-4.22%)
Nov 06, 2007
9.150
9.270
9.020
9.240
360,718
+0.09(+0.98%)
Nov 05, 2007
8.930
9.250
8.880
9.150
222,052
+0.11(+1.22%)
Nov 02, 2007
8.980
9.140
8.760
9.040
308,814
+0.19(+2.15%)
Nov 01, 2007
9.060
9.150
8.850
8.850
301,495
-0.33(-3.59%)
Oct 31, 2007
9.240
9.340
8.900
9.180
213,789
+0.00(+0.00%)
Oct 30, 2007
9.320
9.360
9.060
9.180
155,076
-0.16(-1.71%)
Oct 29, 2007
9.440
9.450
9.220
9.340
217,463
-0.07(-0.74%)
Oct 26, 2007
9.150
9.460
9.000
9.410
201,620
+0.43(+4.79%)
Oct 25, 2007
9.070
9.200
8.900
8.980
110,936
-0.08(-0.88%)
Oct 24, 2007
9.150
9.150
8.880
9.060
240,236
-0.20(-2.16%)
Oct 23, 2007
9.190
9.260
8.950
9.260
293,364
+0.19(+2.09%)
Oct 22, 2007
8.800
9.150
8.700
9.070
239,200
+0.19(+2.14%)
Oct 19, 2007
9.150
9.150
8.850
8.880
363,871
-0.20(-2.20%)
Oct 18, 2007
9.030
9.160
8.930
9.080
175,448
+0.01(+0.11%)
Oct 17, 2007
9.100
9.140
8.850
9.070
408,250
-0.05(-0.55%)
Oct 16, 2007
8.940
9.160
8.890
9.120
365,550
+0.13(+1.45%)
Oct 15, 2007
9.200
9.250
8.910
8.990
318,572
-0.22(-2.39%)
Oct 12, 2007
8.830
9.240
8.760
9.210
239,080
+0.46(+5.26%)
Oct 11, 2007
8.940
9.000
8.720
8.750
363,128
-0.16(-1.80%)
Oct 10, 2007
8.620
8.910
8.550
8.910
441,889
+0.27(+3.12%)
Oct 09, 2007
8.700
8.830
8.610
8.640
181,462
-0.06(-0.69%)
Oct 08, 2007
8.740
8.860
8.550
8.700
228,769
-0.08(-0.91%)
Oct 05, 2007
8.660
9.060
8.500
8.780
200,313
+0.25(+2.93%)
Oct 04, 2007
8.580
8.940
8.430
8.530
187,022
-0.05(-0.58%)
Oct 03, 2007
8.870
8.990
8.558
8.580
147,687
-0.32(-3.60%)
Oct 02, 2007
9.000
9.030
8.750
8.900
160,067
-0.07(-0.78%)
Oct 01, 2007
8.830
9.120
8.670
8.970
270,538
+0.28(+3.22%)
Sep 28, 2007
8.920
8.950
8.500
8.690
313,196
-0.26(-2.91%)
Sep 27, 2007
9.130
9.250
8.750
8.950
299,445
-0.12(-1.32%)
Sep 26, 2007
9.040
9.250
8.810
9.070
294,343
+0.05(+0.55%)
Sep 25, 2007
9.010
9.190
8.810
9.020
202,127
-0.03(-0.33%)
Sep 24, 2007
9.140
9.272
9.000
9.050
486,353
-0.07(-0.77%)
Sep 21, 2007
9.380
9.700
9.120
9.120
1,694,128
-0.10(-1.08%)
Sep 20, 2007
9.080
9.250
8.880
9.220
363,943
+0.15(+1.65%)
Sep 19, 2007
9.060
9.130
8.830
9.070
319,362
+0.07(+0.78%)
Sep 18, 2007
8.700
9.070
8.640
9.000
522,457
+0.37(+4.29%)
Sep 17, 2007
8.700
9.000
8.370
8.630
491,100
-0.11(-1.26%)
Sep 14, 2007
8.600
8.760
8.520
8.740
309,713
+0.04(+0.46%)
Sep 13, 2007
8.750
8.830
8.440
8.700
334,397
-0.07(-0.80%)
Sep 12, 2007
8.940
8.990
8.700
8.770
396,559
-0.23(-2.56%)
Sep 11, 2007
9.170
9.410
8.870
9.000
528,832
-0.41(-4.36%)
Sep 10, 2007
9.750
10.16
9.250
9.410
441,017
+0.34(+3.75%)
Sep 07, 2007
9.560
9.620
9.000
9.070
297,369
-0.66(-6.78%)
Sep 06, 2007
10.11
10.17
9.550
9.730
360,643
-0.37(-3.66%)
Sep 05, 2007
9.910
10.50
9.750
10.10
1,266,416
+0.15(+1.51%)
Sep 04, 2007
8.790
9.980
8.590
9.950
713,477
+1.14(+12.94%)
Aug 31, 2007
8.480
8.970
8.300
8.810
447,671
+0.47(+5.64%)
Aug 30, 2007
8.380
8.590
8.220
8.340
106,732
-0.14(-1.65%)
Aug 29, 2007
8.310
8.480
8.150
8.480
98,980
+0.20(+2.42%)
Aug 28, 2007
8.450
8.635
8.150
8.280
203,882
-0.24(-2.82%)
Aug 27, 2007
8.510
8.600
8.310
8.520
104,465
+0.00(+0.00%)
Aug 24, 2007
8.260
8.520
8.160
8.520
69,341
+0.28(+3.40%)
Aug 23, 2007
8.450
8.500
8.150
8.240
116,629
-0.15(-1.79%)
Aug 22, 2007
8.530
8.630
8.270
8.390
123,536
-0.05(-0.59%)
Aug 21, 2007
8.400
8.620
8.250
8.440
290,889
-0.04(-0.47%)
Aug 20, 2007
8.660
8.880
8.020
8.480
187,880
-0.14(-1.62%)
Aug 17, 2007
9.120
9.160
8.530
8.620
360,163
+0.14(+1.65%)
Aug 16, 2007
8.630
8.750
8.060
8.480
513,003
-0.10(-1.17%)
Aug 15, 2007
8.540
9.110
8.490
8.580
264,395
+0.06(+0.70%)
Aug 14, 2007
8.420
8.646
8.370
8.520
151,382
+0.08(+0.95%)
Aug 13, 2007
8.630
8.910
8.140
8.440
288,558
+0.11(+1.32%)
Aug 10, 2007
8.510
9.000
8.040
8.330
557,274
-0.62(-6.93%)
Aug 09, 2007
8.750
9.070
8.000
8.950
538,396
-0.15(-1.65%)
Aug 08, 2007
8.370
9.130
8.350
9.100
553,754
+0.77(+9.24%)
Aug 07, 2007
8.200
8.380
7.940
8.330
326,125
+0.13(+1.59%)
Aug 06, 2007
7.810
8.330
7.490
8.200
522,379
+0.40(+5.13%)
Aug 03, 2007
7.870
8.500
7.640
7.800
362,642
-0.53(-6.36%)
Aug 02, 2007
8.000
8.420
7.810
8.330
268,862
+0.32(+4.00%)
Aug 01, 2007
8.000
8.230
7.850
8.010
457,674
-0.03(-0.37%)
Jul 31, 2007
8.120
8.380
8.000
8.040
298,826
-0.04(-0.50%)
Jul 30, 2007
8.460
8.510
8.030
8.080
404,661
-0.33(-3.92%)
Jul 27, 2007
8.920
9.020
8.400
8.410
546,872
-0.51(-5.72%)
Jul 26, 2007
9.100
9.150
8.580
8.920
419,060
-0.21(-2.30%)
Jul 25, 2007
9.310
9.380
9.040
9.130
520,622
-0.14(-1.51%)
Jul 24, 2007
9.280
9.520
9.150
9.270
316,779
-0.04(-0.43%)
Jul 23, 2007
9.420
9.810
9.300
9.310
197,319
-0.11(-1.17%)
Jul 20, 2007
9.810
9.850
9.200
9.420
252,303
-0.41(-4.17%)
Jul 19, 2007
9.950
9.950
9.670
9.830
70,725
-0.04(-0.41%)
Jul 18, 2007
9.710
9.930
9.530
9.870
202,719
+0.09(+0.92%)
Jul 17, 2007
9.850
9.990
9.720
9.780
296,625
-0.03(-0.31%)
Jul 16, 2007
10.02
10.05
9.730
9.810
128,963
-0.26(-2.58%)
Jul 13, 2007
10.01
10.15
9.950
10.07
149,991
+0.01(+0.10%)
Jul 12, 2007
9.990
10.16
9.840
10.06
292,874
+0.14(+1.41%)
Jul 11, 2007
9.690
9.990
9.650
9.920
183,587
+0.21(+2.16%)
Jul 10, 2007
9.790
9.990
9.510
9.710
202,740
-0.21(-2.12%)
Jul 09, 2007
9.990
9.995
9.690
9.920
229,962
-0.04(-0.40%)
Jul 06, 2007
9.710
10.00
9.650
9.960
275,557
+0.23(+2.36%)
Jul 05, 2007
9.730
9.750
9.550
9.730
154,643
-0.01(-0.10%)
Jul 03, 2007
9.660
9.750
9.510
9.740
113,098
+0.05(+0.52%)
Jul 02, 2007
9.230
9.750
9.150
9.690
830,492
+0.46(+4.98%)
Jun 29, 2007
9.540
9.610
9.130
9.230
459,517
-0.37(-3.85%)
Jun 28, 2007
9.150
9.650
9.150
9.600
300,815
+0.40(+4.35%)
Jun 27, 2007
8.950
9.202
8.700
9.200
602,725
+0.16(+1.77%)
Jun 26, 2007
9.010
9.090
8.260
9.040
884,225
+0.06(+0.67%)
Jun 25, 2007
9.650
9.660
8.840
8.980
770,447
-0.68(-7.04%)
Jun 22, 2007
9.800
9.940
9.660
9.660
6,891,829
-0.14(-1.43%)
Jun 21, 2007
10.02
10.08
9.750
9.800
265,486
-0.20(-2.00%)
Jun 20, 2007
10.28
10.32
10.00
10.00
203,800
-0.14(-1.38%)
Jun 19, 2007
10.52
10.52
10.12
10.14
189,500
-0.26(-2.50%)
Jun 18, 2007
10.60
10.60
10.17
10.40
192,100
-0.24(-2.26%)
Jun 15, 2007
10.08
10.64
9.840
10.64
828,300
+0.53(+5.24%)
Jun 14, 2007
10.20
10.28
10.05
10.11
129,500
-0.12(-1.17%)
Jun 13, 2007
10.23
10.35
9.770
10.23
185,300
+0.21(+2.10%)
Jun 12, 2007
10.13
10.22
10.00
10.02
156,400
-0.24(-2.34%)
Jun 11, 2007
10.26
10.41
10.17
10.26
175,826
-0.04(-0.39%)
Jun 08, 2007
10.61
10.61
10.25
10.30
195,078
-0.21(-2.00%)
Jun 07, 2007
10.50
10.60
10.29
10.51
256,251
-0.04(-0.38%)
Jun 06, 2007
10.77
10.81
10.50
10.55
99,022
-0.21(-1.95%)
Jun 05, 2007
10.57
10.76
10.50
10.76
225,325
+0.22(+2.09%)
Jun 04, 2007
10.30
10.70
10.30
10.54
346,892
+0.10(+0.96%)
Jun 01, 2007
10.49
10.62
10.23
10.44
195,412
+0.23(+2.25%)
May 31, 2007
10.39
10.77
10.16
10.21
614,786
-0.18(-1.73%)
May 30, 2007
10.25
10.51
10.05
10.39
281,390
+0.13(+1.27%)
May 29, 2007
10.46
10.46
10.25
10.26
171,258
-0.01(-0.10%)
May 25, 2007
10.49
10.49
10.20
10.27
157,698
-0.03(-0.29%)
May 24, 2007
10.50
10.50
10.18
10.30
186,635
-0.20(-1.90%)
May 23, 2007
10.50
10.59
10.40
10.50
234,912
-0.02(-0.19%)
May 22, 2007
10.43
10.60
10.42
10.52
126,596
+0.02(+0.19%)
May 21, 2007
10.50
10.60
10.44
10.50
334,830
-0.04(-0.38%)
May 18, 2007
10.70
10.80
10.50
10.54
141,808
-0.21(-1.95%)
May 17, 2007
10.80
10.85
10.65
10.75
253,613
+0.00(+0.00%)
May 16, 2007
10.36
10.81
10.35
10.75
376,031
+0.38(+3.67%)
May 15, 2007
10.30
10.60
10.30
10.37
236,398
+0.04(+0.39%)
May 14, 2007
10.00
10.48
9.880
10.33
251,025
-0.22(-2.13%)
May 11, 2007
10.46
10.64
10.25
10.55
134,048
+0.12(+1.10%)
May 10, 2007
11.00
11.00
10.15
10.44
261,400
-0.16(-1.51%)
May 09, 2007
10.59
10.85
10.44
10.60
312,700
+0.10(+0.95%)
May 08, 2007
10.25
10.60
10.12
10.50
435,800
+0.32(+3.14%)
May 07, 2007
10.55
10.60
10.16
10.18
193,200
-0.14(-1.36%)
May 04, 2007
10.65
10.65
10.25
10.32
299,400
-0.08(-0.77%)
May 03, 2007
10.25
10.47
10.10
10.40
382,400
+0.15(+1.46%)
May 02, 2007
10.10
10.30
10.01
10.25
285,900
+0.16(+1.59%)
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
.