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
Allegiant Travel Com
(NQ:
ALGT
)
57.50
+4.06 (+7.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 30, 2009
29.65
30.29
29.11
29.27
527,695
-0.17(-0.58%)
Jan 29, 2009
30.78
31.09
29.11
29.44
453,982
-1.78(-5.71%)
Jan 28, 2009
28.79
32.19
28.79
31.23
1,143,406
+1.84(+6.27%)
Jan 27, 2009
33.87
34.21
28.89
29.38
1,644,722
-1.65(-5.30%)
Jan 26, 2009
31.10
31.67
30.42
31.03
543,720
-0.34(-1.07%)
Jan 23, 2009
30.96
32.03
30.51
31.37
591,925
+0.04(+0.13%)
Jan 22, 2009
31.10
32.25
30.38
31.32
421,385
-0.47(-1.49%)
Jan 21, 2009
32.40
32.70
30.12
31.80
504,211
-0.02(-0.05%)
Jan 20, 2009
32.75
34.04
31.41
31.82
977,084
-0.34(-1.04%)
Jan 16, 2009
30.57
33.08
30.57
32.15
976,103
+1.66(+5.45%)
Jan 15, 2009
29.83
31.22
27.24
30.49
2,000,726
+0.97(+3.30%)
Jan 14, 2009
30.65
30.69
29.29
29.52
919,236
-0.51(-1.69%)
Jan 13, 2009
32.04
32.04
29.48
30.02
1,506,364
-1.77(-5.56%)
Jan 12, 2009
32.80
33.15
31.60
31.79
604,670
-0.96(-2.92%)
Jan 09, 2009
33.73
33.75
32.74
32.75
417,091
-1.46(-4.26%)
Jan 08, 2009
33.44
34.34
33.20
34.21
760,441
+0.85(+2.55%)
Jan 07, 2009
33.25
33.97
32.89
33.35
1,032,075
-0.01(-0.02%)
Jan 06, 2009
33.26
33.76
32.32
33.36
1,106,664
+0.11(+0.32%)
Jan 05, 2009
34.95
34.98
32.31
33.26
2,097,844
-2.56(-7.15%)
Jan 02, 2009
40.09
40.09
35.33
35.82
708,084
-3.94(-9.90%)
Dec 31, 2008
39.86
40.16
39.28
39.76
330,230
+0.06(+0.14%)
Dec 30, 2008
39.97
40.00
38.94
39.70
260,454
-0.10(-0.25%)
Dec 29, 2008
39.13
40.04
37.94
39.80
530,465
+0.72(+1.84%)
Dec 26, 2008
38.99
39.22
38.42
39.08
105,572
+0.61(+1.60%)
Dec 24, 2008
38.76
39.68
38.36
38.46
181,847
-0.01(-0.02%)
Dec 23, 2008
38.08
38.84
37.50
38.47
288,735
+0.70(+1.84%)
Dec 22, 2008
37.24
37.96
36.66
37.77
516,759
+0.98(+2.67%)
Dec 19, 2008
37.46
37.46
35.53
36.79
954,637
+0.31(+0.86%)
Dec 18, 2008
37.51
38.13
35.91
36.48
683,562
-1.66(-4.34%)
Dec 17, 2008
36.69
38.75
35.25
38.13
536,881
+1.06(+2.87%)
Dec 16, 2008
34.52
37.24
34.28
37.07
540,845
+2.75(+8.01%)
Dec 15, 2008
35.52
35.52
33.80
34.32
368,801
-0.94(-2.67%)
Dec 12, 2008
31.95
35.60
31.95
35.26
535,920
+2.91(+8.98%)
Dec 11, 2008
33.73
33.73
31.44
32.36
635,018
-1.87(-5.48%)
Dec 10, 2008
36.55
36.81
33.55
34.23
555,997
-1.78(-4.95%)
Dec 09, 2008
34.64
36.92
34.16
36.01
469,126
+0.90(+2.56%)
Dec 08, 2008
34.12
35.57
32.97
35.11
351,763
+1.41(+4.18%)
Dec 05, 2008
30.65
33.89
30.49
33.71
425,813
+2.64(+8.48%)
Dec 04, 2008
32.15
32.58
30.69
31.07
369,694
-1.55(-4.74%)
Dec 03, 2008
30.56
32.73
30.48
32.62
547,413
+0.53(+1.66%)
Dec 02, 2008
32.54
33.31
30.34
32.09
599,511
+0.34(+1.06%)
Dec 01, 2008
34.39
34.95
31.61
31.75
475,120
-3.56(-10.08%)
Nov 28, 2008
35.25
36.49
34.99
35.31
185,285
-0.35(-0.99%)
Nov 26, 2008
32.74
35.72
31.60
35.66
582,751
+2.60(+7.87%)
Nov 25, 2008
28.08
33.30
28.08
33.06
513,703
-1.07(-3.14%)
Nov 24, 2008
32.98
34.22
32.36
34.13
372,943
+2.23(+7.01%)
Nov 21, 2008
30.50
32.00
29.14
31.90
642,143
+1.56(+5.15%)
Nov 20, 2008
28.48
31.96
26.54
30.33
811,359
+1.81(+6.34%)
Nov 19, 2008
30.17
31.07
28.24
28.53
295,620
-1.57(-5.22%)
Nov 18, 2008
30.78
31.50
29.71
30.10
297,038
-0.51(-1.66%)
Nov 17, 2008
32.70
32.84
30.32
30.60
285,030
-2.37(-7.20%)
Nov 14, 2008
33.92
34.73
32.73
32.98
277,814
-1.60(-4.62%)
Nov 13, 2008
31.10
35.00
28.77
34.57
638,303
+3.58(+11.54%)
Nov 12, 2008
29.47
31.40
28.81
31.00
596,976
+0.92(+3.08%)
Nov 11, 2008
27.87
31.01
27.85
30.07
258,709
+1.90(+6.74%)
Nov 10, 2008
30.29
30.29
27.96
28.17
278,681
-1.29(-4.36%)
Nov 07, 2008
30.14
30.59
29.05
29.46
192,392
-0.70(-2.31%)
Nov 06, 2008
31.90
32.60
29.97
30.15
479,032
-2.38(-7.32%)
Nov 05, 2008
33.07
33.97
32.21
32.54
238,051
-0.94(-2.81%)
Nov 04, 2008
33.88
34.22
32.28
33.48
446,109
+1.51(+4.74%)
Nov 03, 2008
34.49
35.28
31.79
31.96
470,255
-0.64(-1.96%)
Oct 31, 2008
29.87
33.55
29.65
32.60
689,209
+2.53(+8.41%)
Oct 30, 2008
29.56
30.10
27.06
30.07
186,734
+1.66(+5.85%)
Oct 29, 2008
29.19
29.61
27.35
28.41
294,383
-0.44(-1.53%)
Oct 28, 2008
28.44
29.45
27.06
28.85
358,298
+1.14(+4.10%)
Oct 27, 2008
29.77
30.66
27.09
27.71
312,470
-2.43(-8.06%)
Oct 24, 2008
29.55
30.90
28.26
30.15
359,692
-1.20(-3.84%)
Oct 23, 2008
29.63
31.63
29.33
31.35
517,340
+1.86(+6.30%)
Oct 22, 2008
28.73
31.34
28.73
29.49
770,043
+0.18(+0.61%)
Oct 21, 2008
28.46
30.03
27.83
29.31
880,983
+0.29(+0.99%)
Oct 20, 2008
28.45
29.34
28.08
29.02
264,996
+0.74(+2.60%)
Oct 17, 2008
26.57
29.10
25.63
28.29
500,044
+1.78(+6.73%)
Oct 16, 2008
23.47
26.60
23.05
26.50
363,942
+3.38(+14.62%)
Oct 15, 2008
24.42
24.96
22.97
23.12
270,131
-1.04(-4.30%)
Oct 14, 2008
26.72
26.80
23.95
24.16
293,862
-2.03(-7.75%)
Oct 13, 2008
22.05
26.92
22.05
26.19
648,040
+4.89(+22.93%)
Oct 10, 2008
20.42
21.31
19.25
21.31
292,104
+0.44(+2.12%)
Oct 09, 2008
21.49
23.05
20.86
20.86
328,003
-0.61(-2.86%)
Oct 08, 2008
22.35
23.21
21.41
21.48
315,292
-1.70(-7.34%)
Oct 07, 2008
24.62
25.63
23.11
23.18
214,220
-0.88(-3.67%)
Oct 06, 2008
24.24
25.07
22.76
24.06
365,750
-0.96(-3.83%)
Oct 03, 2008
28.47
28.65
22.55
25.02
920,896
-2.97(-10.61%)
Oct 02, 2008
28.09
28.86
27.76
27.99
347,505
-0.25(-0.90%)
Oct 01, 2008
28.20
29.25
27.91
28.25
355,963
-0.66(-2.29%)
Sep 30, 2008
27.80
29.02
26.50
28.91
408,252
+1.29(+4.65%)
Sep 29, 2008
26.93
28.82
25.29
27.62
242,576
+0.10(+0.36%)
Sep 26, 2008
25.68
27.55
25.19
27.53
138,548
+1.38(+5.29%)
Sep 25, 2008
25.96
26.63
24.99
26.14
170,396
+0.40(+1.56%)
Sep 24, 2008
26.76
27.59
25.45
25.74
155,419
-0.88(-3.32%)
Sep 23, 2008
26.75
28.13
26.54
26.63
171,786
-0.16(-0.58%)
Sep 22, 2008
28.84
28.84
26.62
26.78
166,409
-0.98(-3.54%)
Sep 19, 2008
29.42
29.42
27.48
27.76
553,284
-1.00(-3.47%)
Sep 18, 2008
27.65
28.87
26.19
28.76
431,825
+1.92(+7.13%)
Sep 17, 2008
28.35
28.81
26.52
26.85
380,905
-1.80(-6.29%)
Sep 16, 2008
26.56
28.75
25.29
28.65
720,723
+2.56(+9.82%)
Sep 15, 2008
25.41
28.23
25.41
26.09
470,405
+0.80(+3.17%)
Sep 12, 2008
26.01
26.31
25.12
25.28
353,281
-1.01(-3.83%)
Sep 11, 2008
25.74
27.00
25.22
26.29
527,300
+0.07(+0.28%)
Sep 10, 2008
27.83
28.09
25.91
26.22
369,475
-1.24(-4.50%)
Sep 09, 2008
26.50
28.63
26.46
27.45
719,600
+1.07(+4.06%)
Sep 08, 2008
26.86
26.86
24.78
26.38
497,571
+0.11(+0.40%)
Sep 05, 2008
26.25
27.15
25.83
26.27
346,787
-0.27(-1.02%)
Sep 04, 2008
27.13
27.13
25.78
26.54
597,588
-0.68(-2.50%)
Sep 03, 2008
26.16
27.69
24.96
27.22
532,935
+1.06(+4.04%)
Sep 02, 2008
26.11
26.55
25.59
26.17
496,120
+0.79(+3.10%)
Aug 29, 2008
24.49
25.40
23.70
25.38
273,657
+0.79(+3.23%)
Aug 28, 2008
24.39
24.87
23.48
24.59
416,327
+0.70(+2.95%)
Aug 27, 2008
23.41
24.00
22.46
23.88
325,977
+0.52(+2.24%)
Aug 26, 2008
24.83
24.83
22.92
23.36
703,196
-1.06(-4.36%)
Aug 25, 2008
24.96
25.10
23.99
24.42
398,739
-0.63(-2.52%)
Aug 22, 2008
23.95
25.17
23.66
25.05
516,765
+1.15(+4.83%)
Aug 21, 2008
23.62
24.40
23.34
23.90
237,397
-0.07(-0.31%)
Aug 20, 2008
24.46
25.64
23.25
23.97
292,339
-0.38(-1.55%)
Aug 19, 2008
25.57
25.86
24.11
24.35
349,985
-0.77(-3.06%)
Aug 18, 2008
25.51
26.31
24.77
25.12
267,367
-0.27(-1.06%)
Aug 15, 2008
24.56
25.60
24.29
25.39
438,759
+1.32(+5.47%)
Aug 14, 2008
23.40
24.56
22.92
24.07
203,207
+0.50(+2.12%)
Aug 13, 2008
24.56
24.67
22.63
23.57
435,885
-0.81(-3.32%)
Aug 12, 2008
24.74
25.71
24.17
24.38
794,118
-0.40(-1.62%)
Aug 11, 2008
23.75
25.27
23.49
24.78
479,641
+1.05(+4.41%)
Aug 08, 2008
21.57
23.97
21.47
23.74
423,087
+1.91(+8.74%)
Aug 07, 2008
22.24
22.30
21.16
21.83
280,320
-0.69(-3.05%)
Aug 06, 2008
22.61
23.09
21.46
22.52
288,696
-0.25(-1.08%)
Aug 05, 2008
20.51
22.92
20.51
22.76
446,847
+2.27(+11.06%)
Aug 04, 2008
19.06
20.95
19.06
20.50
374,082
+0.83(+4.25%)
Aug 01, 2008
20.12
20.29
19.10
19.66
286,111
-0.54(-2.67%)
Jul 31, 2008
19.42
20.63
18.87
20.20
199,460
+0.17(+0.86%)
Jul 30, 2008
20.25
20.86
18.83
20.03
651,967
+0.10(+0.49%)
Jul 29, 2008
19.93
20.03
17.32
19.93
394,836
+2.20(+12.42%)
Jul 28, 2008
17.85
18.18
17.28
17.73
359,451
-0.25(-1.41%)
Jul 25, 2008
17.84
18.14
16.86
17.98
455,045
+0.47(+2.66%)
Jul 24, 2008
18.41
19.20
17.48
17.52
608,927
-0.81(-4.42%)
Jul 23, 2008
20.26
20.26
18.01
18.33
1,069,255
-2.19(-10.65%)
Jul 22, 2008
19.71
20.81
18.92
20.51
695,422
+2.09(+11.33%)
Jul 21, 2008
19.55
19.55
18.08
18.42
401,050
-1.20(-6.13%)
Jul 18, 2008
18.80
20.00
18.00
19.63
532,932
+0.65(+3.45%)
Jul 17, 2008
16.86
19.64
16.21
18.97
719,097
+2.28(+13.63%)
Jul 16, 2008
14.46
16.71
14.11
16.70
783,312
+2.41(+16.91%)
Jul 15, 2008
13.93
14.86
13.01
14.28
479,936
+0.15(+1.04%)
Jul 14, 2008
14.19
14.74
13.96
14.14
323,369
+0.11(+0.82%)
Jul 11, 2008
14.30
15.14
13.64
14.02
205,002
-0.62(-4.25%)
Jul 10, 2008
15.05
15.47
14.32
14.64
184,147
-0.40(-2.67%)
Jul 09, 2008
15.81
15.81
15.03
15.04
193,071
-0.89(-5.60%)
Jul 08, 2008
14.82
16.15
14.69
15.94
510,359
+1.20(+8.17%)
Jul 07, 2008
14.52
14.92
14.20
14.73
391,926
+0.33(+2.27%)
Jul 04, 2008
14.33
14.77
14.05
14.41
212,326
+0.00(+0.00%)
Jul 03, 2008
14.33
14.77
14.05
14.41
212,326
+0.08(+0.57%)
Jul 02, 2008
14.02
15.14
14.02
14.32
472,274
+0.14(+0.98%)
Jul 01, 2008
14.95
15.08
13.91
14.18
541,705
-1.03(-6.78%)
Jun 30, 2008
16.33
16.51
15.16
15.22
562,279
-1.26(-7.65%)
Jun 27, 2008
17.39
17.39
16.08
16.48
1,676,571
-0.88(-5.09%)
Jun 26, 2008
18.33
18.33
17.20
17.36
251,916
-1.24(-6.65%)
Jun 25, 2008
17.50
18.92
17.05
18.60
456,119
+1.13(+6.47%)
Jun 24, 2008
17.39
18.77
16.98
17.47
154,661
-0.08(-0.47%)
Jun 23, 2008
18.69
19.37
17.34
17.55
170,165
-1.11(-5.92%)
Jun 20, 2008
19.47
19.49
18.19
18.65
178,983
-1.02(-5.20%)
Jun 19, 2008
18.24
19.68
18.15
19.68
144,862
+1.17(+6.32%)
Jun 18, 2008
19.75
19.85
17.95
18.51
350,530
-1.45(-7.26%)
Jun 17, 2008
19.59
20.00
19.01
19.96
239,392
+0.38(+1.97%)
Jun 16, 2008
16.98
19.64
16.55
19.57
390,736
+2.14(+12.25%)
Jun 13, 2008
16.51
17.72
16.51
17.43
415,247
+1.11(+6.77%)
Jun 12, 2008
17.47
17.83
16.15
16.33
466,397
-0.98(-5.67%)
Jun 11, 2008
17.34
18.00
17.14
17.31
269,078
-0.11(-0.66%)
Jun 10, 2008
17.58
17.99
17.36
17.43
392,328
-0.58(-3.23%)
Jun 09, 2008
17.12
18.03
17.03
18.01
276,306
+1.05(+6.18%)
Jun 06, 2008
17.35
17.35
16.53
16.96
168,357
-0.43(-2.45%)
Jun 05, 2008
16.78
18.29
16.78
17.39
233,325
+0.63(+3.76%)
Jun 04, 2008
16.29
16.84
16.21
16.75
299,526
+0.45(+2.76%)
Jun 03, 2008
16.78
16.91
16.29
16.30
206,864
-0.47(-2.83%)
Jun 02, 2008
17.09
17.34
16.61
16.78
208,736
-0.33(-1.91%)
May 30, 2008
17.77
17.81
16.89
17.11
376,874
-0.64(-3.60%)
May 29, 2008
17.77
18.28
17.34
17.75
362,160
-0.07(-0.37%)
May 28, 2008
18.56
18.67
17.61
17.81
221,962
-0.56(-3.07%)
May 27, 2008
17.16
18.40
16.66
18.38
419,248
+1.37(+8.04%)
May 26, 2008
17.30
17.37
16.79
17.01
116,681
+0.00(+0.00%)
May 23, 2008
17.30
17.37
16.79
17.01
116,681
-0.30(-1.75%)
May 22, 2008
17.03
17.76
17.03
17.31
200,375
+0.42(+2.47%)
May 21, 2008
18.56
18.56
16.79
16.89
217,084
-1.28(-7.03%)
May 20, 2008
18.80
19.33
17.98
18.17
263,090
-0.68(-3.60%)
May 19, 2008
19.48
19.83
18.60
18.85
188,862
-0.70(-3.56%)
May 16, 2008
20.27
20.27
19.24
19.55
168,346
-0.64(-3.16%)
May 15, 2008
20.04
20.41
19.96
20.18
127,486
-0.16(-0.76%)
May 14, 2008
20.39
20.53
20.23
20.34
193,238
-0.02(-0.08%)
May 13, 2008
20.69
20.71
20.21
20.36
135,414
-0.34(-1.66%)
May 12, 2008
20.63
20.89
19.93
20.70
157,337
+0.20(+0.96%)
May 09, 2008
21.31
21.41
19.60
20.50
225,809
-1.11(-5.15%)
May 08, 2008
21.41
22.24
21.20
21.62
130,051
+0.32(+1.50%)
May 07, 2008
22.35
22.44
20.91
21.30
277,085
-0.94(-4.23%)
May 06, 2008
22.47
22.80
22.02
22.24
246,108
-0.47(-2.09%)
May 05, 2008
22.72
23.09
22.45
22.71
210,881
-0.20(-0.86%)
May 02, 2008
23.28
23.36
22.03
22.91
135,261
-0.61(-2.61%)
May 01, 2008
22.21
23.68
21.47
23.52
228,255
+1.22(+5.47%)
Apr 30, 2008
22.75
22.87
21.86
22.30
250,184
-0.46(-2.01%)
Apr 29, 2008
20.22
23.51
19.64
22.76
604,091
+5.74(+33.70%)
Apr 28, 2008
16.49
17.30
16.49
17.03
416,911
+0.57(+3.48%)
Apr 25, 2008
16.60
16.83
16.08
16.45
121,538
-0.26(-1.57%)
Apr 24, 2008
17.00
17.00
16.08
16.71
140,493
-0.21(-1.26%)
Apr 23, 2008
17.16
17.16
16.57
16.93
190,459
+0.02(+0.14%)
Apr 22, 2008
18.92
19.00
16.66
16.90
294,173
-2.09(-10.99%)
Apr 21, 2008
19.09
19.44
18.70
18.99
160,279
-0.25(-1.28%)
Apr 18, 2008
19.62
19.99
19.15
19.24
218,398
-0.04(-0.21%)
Apr 17, 2008
19.99
20.44
19.16
19.28
283,951
-0.68(-3.40%)
Apr 16, 2008
20.01
20.31
19.85
19.96
92,929
+0.24(+1.20%)
Apr 15, 2008
20.28
20.32
19.71
19.72
121,981
-0.35(-1.75%)
Apr 14, 2008
20.11
20.79
19.96
20.07
141,104
-0.16(-0.77%)
Apr 11, 2008
20.71
20.83
20.01
20.23
153,992
-0.64(-3.06%)
Apr 10, 2008
21.13
21.16
20.73
20.86
96,265
-0.20(-0.93%)
Apr 09, 2008
21.38
21.59
20.67
21.06
157,596
-0.58(-2.69%)
Apr 08, 2008
21.89
21.99
21.44
21.64
136,925
-0.47(-2.11%)
Apr 07, 2008
22.80
22.93
21.59
22.11
103,002
-0.41(-1.82%)
Apr 04, 2008
22.39
22.80
21.94
22.52
112,614
+0.08(+0.37%)
Apr 03, 2008
21.74
22.95
21.22
22.44
123,116
+0.45(+2.05%)
Apr 02, 2008
21.99
22.66
21.40
21.99
100,851
-0.02(-0.11%)
Apr 01, 2008
21.99
22.40
21.72
22.01
117,427
+0.38(+1.78%)
Mar 31, 2008
20.95
21.97
20.78
21.63
84,361
+0.86(+4.14%)
Mar 28, 2008
21.00
21.06
20.54
20.77
122,228
-0.11(-0.51%)
Mar 27, 2008
20.81
21.19
20.54
20.87
71,958
+0.18(+0.87%)
Mar 26, 2008
20.99
21.28
20.40
20.69
125,574
-0.48(-2.28%)
Mar 25, 2008
20.55
21.21
20.54
21.18
78,258
+0.52(+2.50%)
Mar 24, 2008
19.58
21.33
19.19
20.66
335,114
+0.81(+4.08%)
Mar 21, 2008
19.42
20.44
19.25
19.85
256,159
+0.00(+0.00%)
Mar 20, 2008
19.42
20.44
19.25
19.85
256,159
+0.44(+2.28%)
Mar 19, 2008
20.63
20.80
19.41
19.41
111,484
-1.19(-5.76%)
Mar 18, 2008
19.15
20.61
18.76
20.59
117,041
+1.76(+9.34%)
Mar 17, 2008
18.56
19.15
18.43
18.83
164,357
-0.10(-0.52%)
Mar 14, 2008
19.95
19.95
18.73
18.93
122,948
-0.82(-4.14%)
Mar 13, 2008
19.98
21.08
19.65
19.75
129,314
-0.41(-2.03%)
Mar 12, 2008
22.08
22.08
20.02
20.16
187,486
-1.94(-8.78%)
Mar 11, 2008
21.48
22.26
21.47
22.10
150,534
+1.11(+5.30%)
Mar 10, 2008
21.38
21.72
20.86
20.99
109,153
-0.45(-2.10%)
Mar 07, 2008
21.03
21.72
21.00
21.44
124,919
+0.20(+0.96%)
Mar 06, 2008
22.10
22.25
21.05
21.23
168,366
-1.40(-6.18%)
Mar 05, 2008
22.82
23.28
22.08
22.63
114,019
-0.03(-0.14%)
Mar 04, 2008
22.08
22.68
21.85
22.66
163,938
+0.32(+1.43%)
Mar 03, 2008
22.63
22.80
21.25
22.35
119,417
+0.07(+0.33%)
Feb 29, 2008
23.25
23.40
22.11
22.27
100,669
-0.68(-2.96%)
Feb 28, 2008
23.25
23.64
22.41
22.95
147,196
-0.41(-1.75%)
Feb 27, 2008
23.05
23.81
23.05
23.36
172,727
+0.07(+0.28%)
Feb 26, 2008
23.25
23.33
23.07
23.30
123,475
+0.06(+0.25%)
Feb 25, 2008
22.83
23.41
22.83
23.24
142,848
+0.47(+2.09%)
Feb 22, 2008
23.42
23.42
22.68
22.76
144,052
-0.66(-2.83%)
Feb 21, 2008
22.90
23.43
22.66
23.43
172,791
+0.56(+2.47%)
Feb 20, 2008
22.85
23.32
22.34
22.86
159,350
+0.01(+0.04%)
Feb 19, 2008
23.05
23.30
22.53
22.85
108,205
+0.02(+0.11%)
Feb 18, 2008
22.49
23.00
22.14
22.83
175,823
+0.00(+0.00%)
Feb 15, 2008
22.49
23.00
22.14
22.83
175,823
+0.21(+0.94%)
Feb 14, 2008
24.69
24.74
22.53
22.62
406,244
-1.94(-7.90%)
Feb 13, 2008
25.01
25.01
24.33
24.56
287,946
-0.34(-1.38%)
Feb 12, 2008
24.76
25.44
24.67
24.90
101,165
+0.14(+0.56%)
Feb 11, 2008
24.57
25.29
24.56
24.76
134,256
-0.01(-0.03%)
Feb 08, 2008
24.55
26.13
24.55
24.77
178,912
+0.18(+0.73%)
Feb 07, 2008
25.49
26.08
24.47
24.59
164,463
-1.09(-4.24%)
Feb 06, 2008
25.64
26.34
24.69
25.68
157,576
+0.30(+1.19%)
Feb 05, 2008
24.74
25.65
23.77
25.37
312,596
+0.18(+0.71%)
Feb 04, 2008
24.06
25.35
24.06
25.19
298,741
+1.01(+4.20%)
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
.