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
Raven Industries Inc
(NQ:
RAVN
)
N/A
UNCHANGED
Last Price
Updated:
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
24.53
25.39
24.47
24.49
69,776
+0.06(+0.26%)
Apr 29, 2008
24.93
25.30
24.30
24.42
45,803
-0.50(-1.99%)
Apr 28, 2008
24.37
25.27
24.30
24.92
106,884
+0.57(+2.33%)
Apr 25, 2008
24.43
24.69
23.98
24.35
133,087
+0.00(+0.00%)
Apr 24, 2008
23.62
24.39
23.16
24.35
67,257
+0.78(+3.32%)
Apr 23, 2008
23.75
23.97
23.43
23.57
43,225
-0.07(-0.30%)
Apr 22, 2008
24.18
24.18
23.16
23.64
76,811
-0.70(-2.89%)
Apr 21, 2008
24.02
24.54
23.85
24.34
59,656
+0.14(+0.59%)
Apr 18, 2008
23.89
24.45
23.53
24.20
75,958
+0.84(+3.59%)
Apr 17, 2008
24.23
24.23
23.35
23.36
152,548
-1.03(-4.23%)
Apr 16, 2008
23.76
24.46
23.70
24.39
81,460
+0.91(+3.88%)
Apr 15, 2008
23.66
23.66
23.10
23.48
61,721
+0.03(+0.14%)
Apr 14, 2008
22.90
23.68
22.86
23.45
91,190
+0.50(+2.19%)
Apr 11, 2008
24.03
24.08
22.86
22.94
85,471
-1.18(-4.90%)
Apr 10, 2008
23.93
24.87
23.78
24.13
110,794
+0.20(+0.84%)
Apr 09, 2008
24.72
24.77
23.83
23.93
77,401
-0.71(-2.89%)
Apr 08, 2008
24.23
24.81
24.23
24.64
146,486
+0.29(+1.18%)
Apr 07, 2008
25.02
25.23
24.35
24.35
241,589
-0.40(-1.61%)
Apr 04, 2008
25.10
25.16
24.66
24.75
182,062
-0.23(-0.93%)
Apr 03, 2008
25.20
25.51
24.71
24.98
156,144
-0.50(-1.94%)
Apr 02, 2008
25.13
25.52
24.61
25.48
143,867
+0.46(+1.85%)
Apr 01, 2008
24.69
25.13
24.26
25.01
157,029
+0.80(+3.30%)
Mar 31, 2008
24.36
24.63
23.78
24.22
103,403
-0.06(-0.23%)
Mar 28, 2008
24.79
24.92
24.22
24.27
99,675
-0.43(-1.75%)
Mar 27, 2008
25.01
25.14
24.12
24.70
54,418
-0.30(-1.21%)
Mar 26, 2008
24.13
25.09
23.97
25.01
128,724
+0.71(+2.93%)
Mar 25, 2008
24.62
25.17
24.16
24.30
136,487
-0.28(-1.14%)
Mar 24, 2008
23.90
25.27
23.90
24.57
150,594
+0.82(+3.43%)
Mar 21, 2008
23.77
24.22
22.60
23.76
331,430
+0.00(+0.00%)
Mar 20, 2008
23.77
24.22
22.60
23.76
331,430
+0.34(+1.47%)
Mar 19, 2008
24.06
24.31
23.26
23.42
133,517
-0.51(-2.14%)
Mar 18, 2008
23.41
24.31
23.01
23.93
157,123
+1.18(+5.20%)
Mar 17, 2008
21.72
23.50
21.46
22.74
139,104
+0.38(+1.68%)
Mar 14, 2008
22.66
23.26
21.91
22.37
264,692
-0.06(-0.25%)
Mar 13, 2008
22.38
23.97
20.73
22.43
603,114
+0.05(+0.21%)
Mar 12, 2008
24.30
25.18
22.25
22.38
145,882
-1.86(-7.68%)
Mar 11, 2008
23.58
24.24
22.19
24.24
200,949
+1.65(+7.29%)
Mar 10, 2008
23.71
23.71
22.59
22.59
118,792
-1.08(-4.56%)
Mar 07, 2008
23.14
24.06
23.00
23.67
136,438
+0.41(+1.75%)
Mar 06, 2008
23.88
24.89
23.26
23.26
151,068
-0.79(-3.29%)
Mar 05, 2008
24.27
24.97
23.68
24.06
118,273
-0.08(-0.33%)
Mar 04, 2008
23.27
24.25
22.95
24.14
104,968
+0.57(+2.41%)
Mar 03, 2008
23.95
23.95
22.89
23.57
105,097
+0.17(+0.72%)
Feb 29, 2008
24.22
24.65
23.34
23.40
143,927
-1.16(-4.72%)
Feb 28, 2008
25.41
25.57
24.33
24.56
117,843
-1.09(-4.24%)
Feb 27, 2008
24.18
25.65
24.08
25.65
158,822
+1.28(+5.25%)
Feb 26, 2008
24.34
24.70
24.16
24.37
129,954
+0.03(+0.13%)
Feb 25, 2008
24.38
24.61
23.62
24.34
102,848
+0.01(+0.03%)
Feb 22, 2008
24.02
24.41
23.51
24.33
121,257
+0.30(+1.26%)
Feb 21, 2008
24.97
25.59
23.92
24.02
123,692
-0.73(-2.94%)
Feb 20, 2008
24.74
25.28
24.56
24.75
119,228
-0.17(-0.67%)
Feb 19, 2008
25.00
25.81
24.60
24.92
157,486
+0.20(+0.81%)
Feb 18, 2008
24.97
25.29
23.91
24.72
262,414
+0.00(+0.00%)
Feb 15, 2008
24.97
25.29
23.91
24.72
262,414
-0.43(-1.72%)
Feb 14, 2008
26.06
26.21
25.11
25.15
130,903
-0.86(-3.29%)
Feb 13, 2008
24.20
26.16
24.15
26.01
169,742
+2.09(+8.72%)
Feb 12, 2008
24.11
24.61
23.54
23.92
93,062
-0.06(-0.23%)
Feb 11, 2008
23.98
24.20
23.51
23.98
84,104
+0.02(+0.10%)
Feb 08, 2008
24.32
24.43
23.44
23.95
125,952
+0.02(+0.07%)
Feb 07, 2008
23.78
24.53
23.53
23.94
76,610
-0.02(-0.07%)
Feb 06, 2008
23.92
24.73
23.78
23.95
86,634
+0.27(+1.15%)
Feb 05, 2008
24.97
25.26
23.62
23.68
145,552
-1.90(-7.43%)
Feb 04, 2008
25.37
26.01
24.43
25.58
133,205
+0.19(+0.76%)
Feb 01, 2008
24.14
25.40
24.03
25.39
164,772
+1.40(+5.83%)
Jan 31, 2008
22.39
24.50
22.03
23.99
280,262
+1.41(+6.23%)
Jan 30, 2008
23.53
23.80
22.50
22.58
122,652
-1.16(-4.88%)
Jan 29, 2008
24.13
24.20
23.07
23.74
131,480
-0.28(-1.16%)
Jan 28, 2008
23.29
24.53
22.43
24.02
394,926
-1.67(-6.50%)
Jan 25, 2008
26.05
26.41
25.41
25.69
109,517
+0.06(+0.25%)
Jan 24, 2008
27.07
27.82
25.53
25.63
137,304
-1.57(-5.76%)
Jan 23, 2008
25.05
27.59
24.79
27.20
156,844
+1.78(+7.01%)
Jan 22, 2008
24.07
26.05
23.69
25.41
130,812
+0.74(+2.98%)
Jan 21, 2008
25.45
26.18
24.62
24.68
159,807
+0.00(+0.00%)
Jan 18, 2008
25.45
26.18
24.62
24.68
159,807
-0.60(-2.37%)
Jan 17, 2008
27.33
27.89
25.26
25.28
106,584
-1.98(-7.27%)
Jan 16, 2008
26.32
27.97
26.08
27.26
125,928
+0.90(+3.40%)
Jan 15, 2008
26.41
26.91
26.04
26.36
97,103
-0.46(-1.70%)
Jan 14, 2008
26.66
27.16
25.80
26.82
117,063
+0.43(+1.64%)
Jan 11, 2008
27.41
27.72
26.09
26.39
101,301
-1.21(-4.37%)
Jan 10, 2008
28.22
28.22
27.40
27.60
215,008
-1.02(-3.55%)
Jan 09, 2008
26.88
28.65
26.64
28.61
151,387
+1.60(+5.92%)
Jan 08, 2008
28.18
28.73
27.01
27.01
135,900
-1.11(-3.95%)
Jan 07, 2008
27.87
28.73
27.15
28.12
131,329
+0.44(+1.59%)
Jan 04, 2008
28.50
28.96
27.68
27.68
112,214
-1.13(-3.91%)
Jan 03, 2008
29.87
30.07
28.73
28.81
96,631
-0.94(-3.17%)
Jan 02, 2008
30.57
31.14
29.56
29.75
101,607
-0.93(-3.02%)
Jan 01, 2008
30.62
31.38
30.21
30.68
68,050
+0.00(+0.00%)
Dec 31, 2007
30.62
31.38
30.21
30.68
68,050
-0.33(-1.06%)
Dec 28, 2007
30.66
31.26
30.22
31.01
101,701
+0.66(+2.19%)
Dec 27, 2007
31.16
31.66
30.26
30.34
82,350
-0.77(-2.47%)
Dec 26, 2007
31.78
32.17
30.90
31.11
148,483
-1.08(-3.35%)
Dec 24, 2007
30.86
32.30
30.37
32.19
54,369
+1.23(+3.98%)
Dec 21, 2007
30.10
31.12
29.33
30.96
314,459
+1.39(+4.70%)
Dec 20, 2007
29.00
29.83
28.39
29.57
170,020
+0.98(+3.44%)
Dec 19, 2007
28.14
28.92
27.68
28.59
94,057
+0.42(+1.50%)
Dec 18, 2007
27.05
28.25
26.56
28.16
87,111
+1.49(+5.60%)
Dec 17, 2007
26.41
27.88
26.21
26.67
103,130
+0.04(+0.15%)
Dec 14, 2007
27.17
27.68
26.47
26.63
106,172
-0.94(-3.39%)
Dec 13, 2007
27.70
28.04
27.24
27.56
63,449
-0.40(-1.43%)
Dec 12, 2007
28.32
28.99
27.14
27.96
89,914
+0.55(+2.01%)
Dec 11, 2007
28.61
29.42
27.38
27.41
111,268
-0.99(-3.49%)
Dec 10, 2007
29.30
29.70
28.24
28.40
75,798
-0.77(-2.63%)
Dec 07, 2007
28.74
29.99
28.11
29.17
109,921
+0.57(+1.98%)
Dec 06, 2007
26.83
28.73
26.83
28.60
127,430
+1.76(+6.55%)
Dec 05, 2007
27.92
27.92
26.63
26.84
64,494
-0.60(-2.18%)
Dec 04, 2007
26.34
27.60
25.68
27.44
113,877
+0.97(+3.65%)
Dec 03, 2007
27.81
27.81
26.48
26.48
61,459
-1.28(-4.61%)
Nov 30, 2007
27.69
27.79
26.66
27.76
121,052
+0.51(+1.88%)
Nov 29, 2007
27.45
27.68
26.78
27.24
48,417
-0.24(-0.87%)
Nov 28, 2007
26.96
27.77
26.96
27.48
132,286
+0.94(+3.52%)
Nov 27, 2007
26.33
26.88
25.83
26.55
85,068
+0.31(+1.19%)
Nov 26, 2007
27.56
27.56
25.93
26.24
85,147
-1.34(-4.87%)
Nov 23, 2007
27.55
27.84
27.13
27.58
38,827
+0.35(+1.29%)
Nov 21, 2007
27.86
27.89
26.83
27.23
96,675
-0.74(-2.63%)
Nov 20, 2007
27.69
28.50
26.47
27.96
215,419
+0.39(+1.42%)
Nov 19, 2007
29.21
29.27
26.41
27.57
254,242
-1.97(-6.68%)
Nov 16, 2007
30.98
31.17
29.42
29.55
242,918
-1.35(-4.37%)
Nov 15, 2007
33.38
33.38
30.47
30.90
149,560
-2.13(-6.44%)
Nov 14, 2007
33.56
33.57
32.78
33.02
89,437
-0.49(-1.45%)
Nov 13, 2007
33.28
33.53
32.48
33.51
166,884
+0.61(+1.85%)
Nov 12, 2007
32.70
33.78
32.36
32.90
54,021
+0.14(+0.41%)
Nov 09, 2007
32.74
33.49
31.76
32.77
80,219
-0.37(-1.11%)
Nov 08, 2007
31.38
33.33
31.18
33.13
110,155
+2.03(+6.53%)
Nov 07, 2007
32.40
32.84
31.06
31.10
98,117
-1.81(-5.51%)
Nov 06, 2007
32.80
32.94
31.46
32.92
43,919
+0.30(+0.91%)
Nov 05, 2007
32.06
32.70
31.55
32.62
46,293
-0.01(-0.02%)
Nov 02, 2007
32.24
33.09
31.74
32.63
47,980
+0.85(+2.67%)
Nov 01, 2007
34.16
34.16
31.52
31.78
121,494
-2.75(-7.96%)
Oct 31, 2007
34.07
35.66
33.65
34.53
88,188
+0.69(+2.03%)
Oct 30, 2007
33.37
34.60
33.17
33.85
69,895
+0.20(+0.59%)
Oct 29, 2007
33.92
34.01
33.30
33.65
76,046
-0.16(-0.47%)
Oct 26, 2007
33.37
33.92
33.12
33.81
69,493
+0.53(+1.59%)
Oct 25, 2007
33.29
34.02
32.81
33.28
61,297
+0.03(+0.10%)
Oct 24, 2007
33.46
33.56
31.86
33.25
69,103
-0.60(-1.77%)
Oct 23, 2007
32.77
33.85
32.37
33.85
122,353
+1.16(+3.55%)
Oct 22, 2007
31.27
32.77
30.50
32.69
82,083
+0.82(+2.56%)
Oct 19, 2007
32.76
32.76
31.69
31.87
77,013
-0.89(-2.73%)
Oct 18, 2007
32.45
32.77
32.14
32.77
60,170
+0.14(+0.42%)
Oct 17, 2007
32.77
32.81
31.90
32.63
55,305
+0.19(+0.59%)
Oct 16, 2007
32.10
32.53
31.82
32.44
47,870
+0.18(+0.57%)
Oct 15, 2007
32.77
32.77
31.69
32.26
70,559
-0.51(-1.56%)
Oct 12, 2007
32.16
32.91
32.16
32.77
51,804
+0.72(+2.24%)
Oct 11, 2007
32.91
33.21
31.40
32.05
109,227
-0.72(-2.19%)
Oct 10, 2007
33.18
33.18
32.32
32.77
39,432
-0.41(-1.23%)
Oct 09, 2007
32.77
33.54
32.24
33.17
81,798
+0.41(+1.24%)
Oct 08, 2007
33.60
33.60
32.07
32.77
96,424
-1.09(-3.21%)
Oct 05, 2007
33.57
34.16
33.28
33.85
75,782
+0.54(+1.61%)
Oct 04, 2007
32.62
33.33
32.26
33.32
38,778
+0.89(+2.74%)
Oct 03, 2007
33.02
33.42
32.15
32.43
43,077
-0.74(-2.22%)
Oct 02, 2007
32.50
33.37
32.06
33.17
48,708
+0.64(+1.97%)
Oct 01, 2007
32.06
32.95
31.94
32.53
96,183
+0.52(+1.62%)
Sep 28, 2007
33.13
33.13
31.94
32.01
53,297
-1.09(-3.28%)
Sep 27, 2007
33.45
33.53
32.66
33.09
64,444
-0.14(-0.43%)
Sep 26, 2007
33.16
33.57
32.87
33.24
70,574
+0.37(+1.12%)
Sep 25, 2007
33.33
33.33
32.44
32.87
78,850
-0.65(-1.93%)
Sep 24, 2007
34.30
34.71
33.35
33.52
88,201
-0.88(-2.56%)
Sep 21, 2007
33.61
35.16
33.61
34.40
160,206
+0.83(+2.48%)
Sep 20, 2007
34.16
34.84
33.43
33.57
73,859
-0.79(-2.30%)
Sep 19, 2007
33.74
35.16
33.24
34.36
98,733
+0.83(+2.48%)
Sep 18, 2007
31.46
33.95
30.94
33.53
114,417
+2.22(+7.10%)
Sep 17, 2007
31.42
31.50
30.40
31.30
200,542
-0.07(-0.23%)
Sep 14, 2007
30.63
31.66
30.45
31.38
82,842
+0.30(+0.98%)
Sep 13, 2007
31.34
31.58
30.57
31.07
64,977
-0.02(-0.05%)
Sep 12, 2007
31.80
32.13
31.03
31.09
87,413
-0.86(-2.68%)
Sep 11, 2007
31.70
32.04
31.18
31.94
67,243
+0.47(+1.50%)
Sep 10, 2007
31.08
32.07
30.24
31.47
90,760
+0.65(+2.10%)
Sep 07, 2007
31.20
31.54
30.54
30.82
62,641
-0.95(-2.99%)
Sep 06, 2007
32.64
33.08
31.62
31.78
84,616
-0.78(-2.41%)
Sep 05, 2007
32.81
32.81
32.04
32.56
73,311
-0.59(-1.78%)
Sep 04, 2007
32.36
33.36
32.36
33.15
82,056
+0.58(+1.79%)
Aug 31, 2007
33.00
33.23
31.90
32.57
67,763
+0.17(+0.52%)
Aug 30, 2007
32.03
33.36
32.03
32.40
79,064
-0.14(-0.44%)
Aug 29, 2007
31.57
32.59
31.06
32.54
146,597
+1.31(+4.20%)
Aug 28, 2007
30.87
31.76
30.61
31.23
164,298
+0.09(+0.28%)
Aug 27, 2007
30.00
31.74
29.65
31.14
231,259
+0.78(+2.55%)
Aug 24, 2007
30.30
30.45
30.11
30.37
97,678
+0.02(+0.08%)
Aug 23, 2007
31.01
31.15
29.72
30.34
212,213
-0.42(-1.35%)
Aug 22, 2007
31.45
31.57
30.58
30.76
116,407
-0.30(-0.98%)
Aug 21, 2007
31.41
31.97
30.97
31.06
75,263
-0.53(-1.67%)
Aug 20, 2007
31.43
32.33
30.77
31.59
76,391
+0.16(+0.51%)
Aug 17, 2007
31.91
32.05
31.07
31.43
190,538
+0.30(+0.98%)
Aug 16, 2007
29.98
31.40
28.94
31.13
146,894
+2.29(+7.92%)
Aug 15, 2007
28.10
30.37
28.10
28.84
114,992
+0.42(+1.46%)
Aug 14, 2007
29.91
30.04
28.43
28.43
117,017
-1.14(-3.86%)
Aug 13, 2007
30.52
30.52
28.83
29.57
124,726
-0.39(-1.31%)
Aug 10, 2007
31.43
32.55
29.57
29.96
169,593
-2.00(-6.25%)
Aug 09, 2007
32.49
34.27
31.59
31.96
219,067
-1.17(-3.52%)
Aug 08, 2007
31.68
36.64
30.89
33.13
559,454
+1.59(+5.04%)
Aug 07, 2007
30.08
31.65
28.98
31.54
303,122
+1.16(+3.81%)
Aug 06, 2007
27.86
30.51
27.80
30.38
153,343
+2.65(+9.57%)
Aug 03, 2007
27.97
29.71
27.60
27.72
106,492
-1.49(-5.09%)
Aug 02, 2007
28.49
29.27
28.36
29.21
129,603
+0.94(+3.34%)
Aug 01, 2007
27.00
29.03
26.71
28.27
103,293
+1.08(+3.97%)
Jul 31, 2007
27.73
28.16
27.17
27.19
79,877
-0.16(-0.58%)
Jul 30, 2007
26.86
27.87
26.09
27.35
125,555
+0.36(+1.33%)
Jul 27, 2007
27.60
28.08
26.93
26.99
111,192
-0.76(-2.74%)
Jul 26, 2007
27.69
28.61
26.88
27.75
106,327
-0.46(-1.62%)
Jul 25, 2007
28.44
28.67
27.76
28.20
92,480
+0.02(+0.09%)
Jul 24, 2007
29.11
29.17
27.97
28.18
121,748
-1.39(-4.70%)
Jul 23, 2007
29.51
30.05
29.31
29.57
130,293
+0.20(+0.68%)
Jul 20, 2007
29.91
29.95
28.92
29.37
197,953
-0.61(-2.03%)
Jul 19, 2007
29.76
30.19
29.58
29.98
71,022
+0.41(+1.38%)
Jul 18, 2007
29.73
30.46
29.14
29.57
99,196
-0.53(-1.75%)
Jul 17, 2007
30.16
30.73
30.07
30.10
79,971
-0.03(-0.11%)
Jul 16, 2007
30.77
31.01
29.86
30.13
94,837
-0.73(-2.36%)
Jul 13, 2007
30.94
31.46
30.51
30.86
52,972
-0.10(-0.31%)
Jul 12, 2007
30.97
31.17
29.97
30.95
65,573
+0.18(+0.60%)
Jul 11, 2007
30.15
30.98
29.77
30.77
121,355
+0.79(+2.64%)
Jul 10, 2007
29.59
30.64
28.90
29.98
163,798
+0.05(+0.16%)
Jul 09, 2007
29.67
30.11
29.27
29.93
65,010
+0.25(+0.83%)
Jul 06, 2007
29.75
29.81
29.33
29.68
34,596
-0.15(-0.51%)
Jul 05, 2007
29.77
29.97
29.18
29.83
80,444
+0.14(+0.48%)
Jul 03, 2007
29.65
29.75
29.41
29.69
29,888
+0.06(+0.22%)
Jul 02, 2007
28.81
29.69
28.50
29.63
121,075
+1.09(+3.81%)
Jun 29, 2007
29.82
30.05
28.51
28.54
82,062
-1.01(-3.43%)
Jun 28, 2007
29.23
30.34
28.40
29.55
140,945
+0.38(+1.32%)
Jun 27, 2007
28.03
29.35
27.77
29.17
102,255
+0.86(+3.02%)
Jun 26, 2007
28.36
28.77
27.84
28.32
117,611
+0.18(+0.65%)
Jun 25, 2007
27.81
29.25
27.81
28.13
128,574
+0.15(+0.54%)
Jun 22, 2007
27.85
28.16
27.48
27.98
236,051
+0.02(+0.06%)
Jun 21, 2007
27.35
28.09
27.12
27.96
90,432
+0.26(+0.95%)
Jun 20, 2007
28.33
28.33
27.60
27.70
74,326
-0.38(-1.37%)
Jun 19, 2007
27.80
28.50
27.57
28.08
68,194
+0.10(+0.37%)
Jun 18, 2007
28.18
28.32
27.73
27.98
39,915
-0.18(-0.65%)
Jun 15, 2007
28.56
28.77
28.15
28.16
166,420
+0.16(+0.57%)
Jun 14, 2007
28.40
28.40
27.86
28.00
73,700
-0.27(-0.96%)
Jun 13, 2007
27.42
28.57
27.42
28.27
79,581
+0.97(+3.57%)
Jun 12, 2007
27.43
27.76
27.10
27.30
83,460
-0.36(-1.30%)
Jun 11, 2007
28.07
28.29
27.49
27.66
61,257
-0.54(-1.93%)
Jun 08, 2007
27.17
28.28
27.17
28.20
52,565
+0.98(+3.61%)
Jun 07, 2007
27.34
27.57
26.69
27.22
92,672
-0.31(-1.13%)
Jun 06, 2007
27.12
27.60
26.92
27.53
108,598
+0.20(+0.73%)
Jun 05, 2007
28.34
28.34
27.17
27.33
111,649
-1.09(-3.85%)
Jun 04, 2007
28.38
28.95
28.18
28.43
72,973
-0.13(-0.45%)
Jun 01, 2007
28.50
28.67
28.12
28.55
214,032
+0.41(+1.45%)
May 31, 2007
28.69
28.69
27.98
28.15
91,990
-0.60(-2.09%)
May 30, 2007
28.02
28.77
27.92
28.75
129,165
+0.59(+2.10%)
May 29, 2007
28.20
28.35
27.89
28.16
91,964
+0.02(+0.06%)
May 25, 2007
28.13
28.37
27.83
28.14
88,347
+0.17(+0.60%)
May 24, 2007
28.39
28.79
27.28
27.97
122,171
-0.42(-1.49%)
May 23, 2007
29.03
29.23
28.19
28.39
62,044
-0.70(-2.39%)
May 22, 2007
28.55
29.17
28.33
29.09
75,353
+0.04(+0.14%)
May 21, 2007
28.12
29.14
27.57
29.05
129,578
+0.78(+2.77%)
May 18, 2007
25.65
28.31
25.02
28.27
403,816
+2.73(+10.70%)
May 17, 2007
24.56
26.24
24.53
25.53
272,219
+1.80(+7.58%)
May 16, 2007
23.30
23.74
23.15
23.74
101,850
+0.47(+2.03%)
May 15, 2007
23.42
23.50
23.16
23.26
88,241
-0.21(-0.89%)
May 14, 2007
24.03
24.03
23.30
23.47
69,427
-0.65(-2.68%)
May 11, 2007
23.32
24.30
23.08
24.12
30,872
+0.78(+3.36%)
May 10, 2007
23.74
23.82
23.26
23.34
60,389
-0.60(-2.50%)
May 09, 2007
23.65
23.94
23.31
23.94
87,904
+0.18(+0.74%)
May 08, 2007
24.22
24.34
23.61
23.76
40,905
-0.58(-2.36%)
May 07, 2007
23.93
24.55
23.93
24.34
36,962
+0.26(+1.10%)
May 04, 2007
24.20
24.20
23.77
24.07
28,081
-0.14(-0.59%)
May 03, 2007
24.02
24.41
23.99
24.22
74,961
+0.13(+0.53%)
May 02, 2007
23.26
24.25
22.79
24.09
66,305
+0.80(+3.43%)
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
.