G-III Apparel Gp (NQ: GIII )

27.80 USD -1.60 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.135 8.345 8.135 8.295 169,212 -0.04(-0.48%)
May 29, 2008 8.280 8.395 8.195 8.335 138,788 +0.02(+0.24%)
May 28, 2008 8.490 8.490 8.180 8.315 106,304 -0.16(-1.89%)
May 27, 2008 8.330 8.590 8.015 8.475 327,006 +0.17(+2.05%)
May 26, 2008 8.215 8.415 7.950 8.305 186,088 +0.00(+0.00%)
May 23, 2008 8.215 8.415 7.950 8.305 186,088 +0.04(+0.42%)
May 22, 2008 8.235 8.400 8.185 8.270 154,702 +0.04(+0.43%)
May 21, 2008 8.575 8.735 8.110 8.235 338,838 -0.25(-2.95%)
May 20, 2008 8.370 8.525 8.125 8.485 147,614 +0.06(+0.77%)
May 19, 2008 8.460 8.635 8.375 8.420 364,154 -0.06(-0.71%)
May 16, 2008 8.720 8.740 8.380 8.480 242,130 -0.19(-2.19%)
May 15, 2008 8.575 8.760 8.550 8.670 398,194 +0.10(+1.11%)
May 14, 2008 8.495 8.660 8.495 8.575 186,690 +0.09(+1.12%)
May 13, 2008 8.375 8.495 8.280 8.480 338,348 +0.11(+1.25%)
May 12, 2008 8.255 8.375 8.148 8.375 523,628 +0.12(+1.45%)
May 09, 2008 8.060 8.255 8.060 8.255 139,290 +0.13(+1.60%)
May 08, 2008 8.125 8.185 7.895 8.125 385,296 +0.03(+0.31%)
May 07, 2008 7.990 8.125 7.950 8.100 167,150 +0.12(+1.50%)
May 06, 2008 7.880 7.995 7.765 7.980 158,212 +0.06(+0.69%)
May 05, 2008 7.865 8.000 7.785 7.925 251,860 +0.06(+0.76%)
May 02, 2008 7.735 7.915 7.455 7.865 313,388 +0.22(+2.88%)
May 01, 2008 7.380 7.650 7.375 7.645 211,528 +0.27(+3.66%)
Apr 30, 2008 7.360 7.385 7.295 7.375 149,532 +0.05(+0.68%)
Apr 29, 2008 7.265 7.375 7.200 7.325 92,214 +0.08(+1.03%)
Apr 28, 2008 7.145 7.250 7.105 7.250 198,884 +0.11(+1.54%)
Apr 25, 2008 7.155 7.190 6.985 7.140 103,774 +0.01(+0.21%)
Apr 24, 2008 7.055 7.125 7.000 7.125 133,472 +0.10(+1.42%)
Apr 23, 2008 6.965 7.035 6.942 7.025 181,516 +0.09(+1.30%)
Apr 22, 2008 6.930 7.000 6.715 6.935 110,694 -0.04(-0.57%)
Apr 21, 2008 6.945 7.000 6.795 6.975 122,634 -0.03(-0.36%)
Apr 18, 2008 6.910 7.000 6.860 7.000 165,812 +0.26(+3.86%)
Apr 17, 2008 6.615 6.875 6.615 6.740 663,724 +0.08(+1.20%)
Apr 16, 2008 6.475 6.665 6.305 6.660 237,654 +0.25(+3.98%)
Apr 15, 2008 6.570 6.590 6.335 6.405 202,882 -0.13(-2.06%)
Apr 14, 2008 6.690 6.805 6.425 6.540 145,528 -0.19(-2.82%)
Apr 11, 2008 6.755 7.000 6.665 6.730 223,258 -0.24(-3.51%)
Apr 10, 2008 6.945 7.025 6.935 6.975 356,674 +0.03(+0.43%)
Apr 09, 2008 6.980 7.000 6.875 6.945 151,306 -0.04(-0.50%)
Apr 08, 2008 6.905 7.075 6.785 6.980 93,186 -0.02(-0.29%)
Apr 07, 2008 6.990 7.111 6.880 7.000 534,964 +0.05(+0.79%)
Apr 04, 2008 6.895 7.110 6.720 6.945 420,670 +0.09(+1.31%)
Apr 03, 2008 6.620 6.955 6.575 6.855 301,728 +0.19(+2.77%)
Apr 02, 2008 6.710 6.765 6.470 6.670 402,206 -0.06(-0.89%)
Apr 01, 2008 6.975 7.019 6.345 6.730 848,470 +0.02(+0.30%)
Mar 31, 2008 6.455 6.925 6.150 6.710 280,990 +0.32(+5.01%)
Mar 28, 2008 6.335 6.555 6.130 6.390 263,818 +0.18(+2.98%)
Mar 27, 2008 6.285 6.365 6.110 6.205 109,776 -0.05(-0.80%)
Mar 26, 2008 6.265 6.430 6.035 6.255 308,308 -0.05(-0.87%)
Mar 25, 2008 6.330 6.460 6.125 6.310 263,272 +0.05(+0.88%)
Mar 24, 2008 6.100 6.370 6.100 6.255 171,786 +0.21(+3.39%)
Mar 21, 2008 5.895 6.360 5.820 6.050 552,776 +0.00(+0.00%)
Mar 20, 2008 5.895 6.360 5.820 6.050 552,776 +0.24(+4.13%)
Mar 19, 2008 6.370 6.460 5.755 5.810 169,134 -0.50(-7.92%)
Mar 18, 2008 6.125 6.365 5.995 6.310 426,886 +0.34(+5.70%)
Mar 17, 2008 5.950 6.125 5.530 5.970 130,252 -0.04(-0.75%)
Mar 14, 2008 6.105 6.145 5.875 6.015 162,310 -0.02(-0.25%)
Mar 13, 2008 5.785 6.150 5.585 6.030 277,694 +0.17(+2.99%)
Mar 12, 2008 5.675 5.965 5.610 5.855 170,984 +0.17(+2.90%)
Mar 11, 2008 5.670 5.940 5.370 5.690 265,836 +0.18(+3.17%)
Mar 10, 2008 5.800 5.860 5.367 5.515 201,616 -0.25(-4.42%)
Mar 07, 2008 5.760 5.885 5.560 5.770 171,114 -0.07(-1.11%)
Mar 06, 2008 6.290 6.315 5.835 5.835 178,298 -0.50(-7.97%)
Mar 05, 2008 6.475 6.500 6.230 6.340 125,562 -0.12(-1.78%)
Mar 04, 2008 6.440 6.475 6.135 6.455 132,352 -0.06(-1.00%)
Mar 03, 2008 6.535 6.625 6.390 6.520 244,470 -0.03(-0.38%)
Feb 29, 2008 6.625 6.770 6.500 6.545 181,992 -0.21(-3.04%)
Feb 28, 2008 7.045 7.175 6.720 6.750 57,664 -0.37(-5.13%)
Feb 27, 2008 7.105 7.350 6.915 7.115 86,306 -0.04(-0.56%)
Feb 26, 2008 6.985 7.340 6.985 7.155 180,724 +0.11(+1.49%)
Feb 25, 2008 7.095 7.245 6.765 7.050 146,464 -0.13(-1.81%)
Feb 22, 2008 7.155 7.275 6.855 7.180 121,806 +0.03(+0.42%)
Feb 21, 2008 7.340 7.500 7.150 7.150 173,870 -0.17(-2.26%)
Feb 20, 2008 7.370 7.390 7.150 7.315 96,584 -0.09(-1.22%)
Feb 19, 2008 7.500 7.500 7.200 7.405 160,952 -0.01(-0.13%)
Feb 18, 2008 7.080 7.500 7.080 7.415 554,120 +0.00(+0.00%)
Feb 15, 2008 7.080 7.500 7.080 7.415 554,120 +0.28(+3.85%)
Feb 14, 2008 7.525 7.525 7.140 7.140 381,020 -0.38(-5.05%)
Feb 13, 2008 7.150 7.740 7.150 7.520 270,196 +0.38(+5.25%)
Feb 12, 2008 6.980 7.225 6.980 7.145 270,610 +0.34(+5.07%)
Feb 11, 2008 6.935 7.125 6.660 6.800 212,560 -0.12(-1.73%)
Feb 08, 2008 7.060 7.150 6.730 6.920 179,710 -0.15(-2.05%)
Feb 07, 2008 6.600 7.240 6.600 7.065 208,662 +0.43(+6.48%)
Feb 06, 2008 6.845 6.965 6.530 6.635 194,718 -0.14(-2.07%)
Feb 05, 2008 6.985 7.065 6.755 6.775 158,178 -0.37(-5.18%)
Feb 04, 2008 7.270 7.295 6.955 7.145 197,768 -0.17(-2.26%)
Feb 01, 2008 6.745 7.315 6.605 7.310 196,952 +0.62(+9.35%)
Jan 31, 2008 6.180 6.750 6.030 6.685 154,362 +0.34(+5.36%)
Jan 30, 2008 6.595 6.675 6.340 6.345 178,684 -0.33(-5.01%)
Jan 29, 2008 6.820 6.820 6.425 6.680 189,172 -0.08(-1.26%)
Jan 28, 2008 6.645 6.765 6.285 6.765 215,640 +0.03(+0.52%)
Jan 25, 2008 6.705 7.025 6.550 6.730 140,802 +0.09(+1.28%)
Jan 24, 2008 6.320 6.890 6.300 6.645 309,260 +0.38(+5.98%)
Jan 23, 2008 5.600 6.270 5.510 6.270 359,740 +0.52(+9.14%)
Jan 22, 2008 5.570 5.985 5.560 5.745 350,550 +0.07(+1.23%)
Jan 21, 2008 5.900 6.045 5.660 5.675 226,160 +0.00(+0.00%)
Jan 18, 2008 5.900 6.045 5.660 5.675 226,160 -0.19(-3.16%)
Jan 17, 2008 5.825 6.005 5.800 5.860 184,496 +0.07(+1.12%)
Jan 16, 2008 5.700 5.925 5.650 5.795 147,760 +0.08(+1.49%)
Jan 15, 2008 6.045 6.155 5.625 5.710 254,734 -0.45(-7.23%)
Jan 14, 2008 5.910 6.190 5.685 6.155 223,834 +0.23(+3.88%)
Jan 11, 2008 6.005 6.095 5.870 5.925 298,780 -0.17(-2.87%)
Jan 10, 2008 5.985 6.125 5.730 6.100 452,046 -0.03(-0.41%)
Jan 09, 2008 6.595 6.595 5.675 6.125 502,502 -0.47(-7.13%)
Jan 08, 2008 7.095 7.350 6.580 6.595 333,146 -0.57(-7.89%)
Jan 07, 2008 7.010 7.215 6.955 7.160 244,634 +0.21(+3.02%)
Jan 04, 2008 6.775 7.040 6.775 6.950 202,724 +0.07(+1.02%)
Jan 03, 2008 6.795 7.035 6.655 6.880 235,946 +0.08(+1.25%)
Jan 02, 2008 7.275 7.320 6.600 6.795 233,934 -0.59(-7.99%)
Jan 01, 2008 7.705 7.805 7.115 7.385 132,274 +0.00(+0.00%)
Dec 31, 2007 7.705 7.805 7.115 7.385 132,274 -0.34(-4.40%)
Dec 28, 2007 7.570 7.865 7.400 7.725 134,668 +0.24(+3.21%)
Dec 27, 2007 8.275 8.285 7.435 7.485 252,640 -0.81(-9.76%)
Dec 26, 2007 8.015 8.320 7.725 8.295 162,208 +0.24(+2.98%)
Dec 24, 2007 7.815 8.175 7.720 8.055 98,906 +0.18(+2.35%)
Dec 21, 2007 7.385 8.640 7.175 7.870 685,554 +0.62(+8.55%)
Dec 20, 2007 6.980 7.250 6.810 7.250 124,374 +0.41(+5.92%)
Dec 19, 2007 6.590 6.900 6.525 6.845 172,258 +0.21(+3.24%)
Dec 18, 2007 6.685 6.695 6.445 6.630 242,426 +0.08(+1.14%)
Dec 17, 2007 6.970 7.000 6.535 6.555 299,268 -0.48(-6.76%)
Dec 14, 2007 7.095 7.190 6.950 7.030 136,194 -0.13(-1.88%)
Dec 13, 2007 7.395 7.395 6.895 7.165 159,130 -0.29(-3.83%)
Dec 12, 2007 7.490 7.621 7.170 7.450 188,132 +0.20(+2.69%)
Dec 11, 2007 7.500 7.600 7.170 7.255 287,280 -0.24(-3.14%)
Dec 10, 2007 7.125 7.500 7.125 7.490 162,822 +0.30(+4.17%)
Dec 07, 2007 7.010 7.245 6.820 7.190 178,088 +0.17(+2.42%)
Dec 06, 2007 6.945 7.150 6.800 7.020 333,130 -0.41(-5.52%)
Dec 05, 2007 7.195 7.450 7.050 7.430 299,574 +0.51(+7.37%)
Dec 04, 2007 7.275 7.275 6.915 6.920 180,174 -0.38(-5.21%)
Dec 03, 2007 7.080 7.335 7.080 7.300 183,486 +0.12(+1.60%)
Nov 30, 2007 7.360 7.510 7.179 7.185 166,222 -0.01(-0.14%)
Nov 29, 2007 7.180 7.285 7.085 7.195 146,438 -0.04(-0.55%)
Nov 28, 2007 7.000 7.515 6.855 7.235 275,054 +0.36(+5.16%)
Nov 27, 2007 6.550 6.925 6.525 6.880 173,384 +0.35(+5.36%)
Nov 26, 2007 6.170 6.950 6.100 6.530 382,992 +0.35(+5.66%)
Nov 23, 2007 6.125 6.330 6.050 6.180 229,398 +0.09(+1.56%)
Nov 21, 2007 6.330 6.330 5.970 6.085 208,586 -0.29(-4.55%)
Nov 20, 2007 6.690 6.720 6.250 6.375 213,630 -0.30(-4.57%)
Nov 19, 2007 6.940 6.940 6.525 6.680 378,716 -0.32(-4.57%)
Nov 16, 2007 6.975 7.065 6.745 7.000 225,084 +0.03(+0.36%)
Nov 15, 2007 7.150 7.150 6.790 6.975 197,942 -0.23(-3.13%)
Nov 14, 2007 7.545 7.660 7.060 7.200 251,600 -0.27(-3.68%)
Nov 13, 2007 6.780 7.590 6.775 7.475 323,802 +0.78(+11.73%)
Nov 12, 2007 7.275 7.390 6.590 6.690 465,070 -0.62(-8.48%)
Nov 09, 2007 7.125 7.585 6.940 7.310 307,550 +0.07(+0.97%)
Nov 08, 2007 7.120 7.315 6.770 7.240 233,602 +0.17(+2.40%)
Nov 07, 2007 6.715 7.095 6.645 7.070 463,680 +0.25(+3.59%)
Nov 06, 2007 7.170 7.170 6.660 6.825 470,260 -0.32(-4.48%)
Nov 05, 2007 7.205 7.285 6.850 7.145 327,352 -0.22(-2.92%)
Nov 02, 2007 7.640 7.645 7.150 7.360 298,818 -0.21(-2.77%)
Nov 01, 2007 8.015 8.085 7.505 7.570 273,564 -0.56(-6.95%)
Oct 31, 2007 8.480 8.490 8.090 8.135 172,984 -0.31(-3.73%)
Oct 30, 2007 8.165 8.575 7.905 8.450 300,914 +0.26(+3.24%)
Oct 29, 2007 8.370 8.550 8.140 8.185 278,146 -0.09(-1.15%)
Oct 26, 2007 8.475 8.475 8.115 8.280 198,680 -0.15(-1.78%)
Oct 25, 2007 8.540 8.880 8.310 8.430 186,604 -0.04(-0.53%)
Oct 24, 2007 8.785 8.900 8.310 8.475 278,896 -0.37(-4.18%)
Oct 23, 2007 9.135 9.135 8.655 8.845 138,968 -0.23(-2.59%)
Oct 22, 2007 9.175 9.235 8.790 9.080 184,200 -0.12(-1.30%)
Oct 19, 2007 9.710 9.710 9.140 9.200 376,486 -0.52(-5.35%)
Oct 18, 2007 9.965 9.965 9.520 9.720 269,458 -0.28(-2.80%)
Oct 17, 2007 10.12 10.19 9.900 10.00 268,274 -0.01(-0.10%)
Oct 16, 2007 9.815 10.12 9.765 10.01 132,960 +0.15(+1.52%)
Oct 15, 2007 9.935 10.12 9.765 9.860 265,740 -0.03(-0.30%)
Oct 12, 2007 10.05 10.05 9.765 9.890 335,016 -0.18(-1.84%)
Oct 11, 2007 10.22 10.30 9.865 10.07 327,410 -0.13(-1.27%)
Oct 10, 2007 9.840 10.21 9.840 10.21 195,232 +0.37(+3.71%)
Oct 09, 2007 9.800 9.950 9.550 9.840 249,724 +0.11(+1.08%)
Oct 08, 2007 9.895 9.895 9.555 9.735 184,408 -0.16(-1.62%)
Oct 05, 2007 9.795 10.05 9.740 9.895 173,918 +0.18(+1.91%)
Oct 04, 2007 9.675 9.975 9.490 9.710 190,360 +0.12(+1.20%)
Oct 03, 2007 9.885 10.30 9.590 9.595 223,192 -0.36(-3.62%)
Oct 02, 2007 10.25 10.44 9.945 9.955 293,056 -0.28(-2.74%)
Oct 01, 2007 9.900 10.42 9.520 10.23 360,656 +0.39(+3.96%)
Sep 28, 2007 10.29 10.35 9.785 9.845 173,430 -0.44(-4.28%)
Sep 27, 2007 10.16 10.45 10.15 10.29 290,242 +0.21(+2.08%)
Sep 26, 2007 10.44 10.47 9.945 10.07 338,680 -0.21(-2.04%)
Sep 25, 2007 10.28 10.46 10.11 10.29 328,414 -0.06(-0.63%)
Sep 24, 2007 10.25 10.50 10.03 10.35 429,414 +0.20(+1.97%)
Sep 21, 2007 10.18 10.25 10.06 10.15 693,288 +0.04(+0.45%)
Sep 20, 2007 10.11 10.24 9.925 10.11 195,130 -0.01(-0.15%)
Sep 19, 2007 10.25 10.48 9.875 10.12 310,346 -0.12(-1.22%)
Sep 18, 2007 9.830 10.25 9.800 10.24 280,680 +0.45(+4.59%)
Sep 17, 2007 10.20 10.25 9.590 9.795 226,484 -0.40(-3.92%)
Sep 14, 2007 9.900 10.24 9.885 10.20 158,380 +0.20(+1.95%)
Sep 13, 2007 9.870 10.25 9.640 10.00 173,514 +0.14(+1.47%)
Sep 12, 2007 9.925 10.28 9.800 9.855 285,974 -0.13(-1.30%)
Sep 11, 2007 9.425 10.32 9.310 9.985 2,143,104 +1.43(+16.72%)
Sep 10, 2007 8.435 8.610 8.080 8.555 507,510 +0.15(+1.85%)
Sep 07, 2007 8.560 9.275 8.040 8.400 297,804 -0.31(-3.56%)
Sep 06, 2007 9.055 9.085 8.610 8.710 123,908 -0.33(-3.70%)
Sep 05, 2007 8.860 9.315 8.665 9.045 267,734 +0.09(+1.01%)
Sep 04, 2007 8.530 9.045 8.340 8.955 299,156 +0.38(+4.43%)
Aug 31, 2007 8.600 8.840 8.460 8.575 220,690 +0.14(+1.72%)
Aug 30, 2007 8.450 9.010 8.430 8.430 294,002 -0.12(-1.46%)
Aug 29, 2007 8.165 8.600 8.030 8.555 147,262 +0.46(+5.62%)
Aug 28, 2007 8.145 8.405 7.945 8.100 322,836 -0.11(-1.34%)
Aug 27, 2007 8.145 8.340 7.935 8.210 176,456 +0.07(+0.86%)
Aug 24, 2007 7.750 8.250 7.500 8.140 280,144 +0.35(+4.49%)
Aug 23, 2007 7.935 8.000 7.610 7.790 185,768 -0.09(-1.14%)
Aug 22, 2007 7.685 7.955 7.240 7.880 277,810 +0.40(+5.35%)
Aug 21, 2007 6.820 7.860 6.820 7.480 356,282 +0.65(+9.44%)
Aug 20, 2007 6.980 7.010 6.650 6.835 879,580 -0.11(-1.58%)
Aug 17, 2007 7.250 7.250 6.845 6.945 260,938 -0.05(-0.79%)
Aug 16, 2007 7.050 7.140 6.885 7.000 510,036 -0.08(-1.06%)
Aug 15, 2007 7.500 7.745 7.000 7.075 138,386 -0.45(-5.98%)
Aug 14, 2007 7.850 8.020 7.455 7.525 90,032 -0.35(-4.51%)
Aug 13, 2007 8.045 8.750 7.810 7.880 190,338 -0.16(-1.93%)
Aug 10, 2007 7.065 8.625 6.780 8.035 344,962 +0.86(+11.91%)
Aug 09, 2007 7.465 7.600 7.000 7.180 409,096 -0.39(-5.15%)
Aug 08, 2007 7.800 7.832 7.390 7.570 832,660 -0.19(-2.51%)
Aug 07, 2007 7.385 7.835 7.195 7.765 687,412 +0.33(+4.51%)
Aug 06, 2007 7.565 7.670 7.360 7.430 494,842 -0.18(-2.37%)
Aug 03, 2007 7.630 7.790 7.510 7.610 557,392 -0.14(-1.87%)
Aug 02, 2007 7.925 7.955 7.615 7.755 234,832 -0.14(-1.77%)
Aug 01, 2007 8.125 8.125 7.690 7.895 168,128 -0.17(-2.11%)
Jul 31, 2007 8.320 8.335 8.055 8.065 211,766 -0.19(-2.24%)
Jul 30, 2007 7.770 8.355 7.565 8.250 362,964 +0.45(+5.70%)
Jul 27, 2007 8.360 8.360 7.697 7.805 433,262 -0.57(-6.81%)
Jul 26, 2007 8.485 8.600 8.210 8.375 585,574 -0.24(-2.79%)
Jul 25, 2007 8.710 8.710 8.590 8.615 350,080 -0.01(-0.12%)
Jul 24, 2007 8.505 9.120 8.500 8.625 225,018 -0.02(-0.17%)
Jul 23, 2007 8.600 8.850 8.590 8.640 148,792 +0.08(+0.88%)
Jul 20, 2007 8.805 8.925 8.495 8.565 195,384 -0.26(-2.95%)
Jul 19, 2007 8.705 8.900 8.550 8.825 90,348 +0.19(+2.26%)
Jul 18, 2007 8.690 8.735 8.425 8.630 155,712 -0.10(-1.15%)
Jul 17, 2007 8.760 8.845 8.705 8.730 215,652 -0.03(-0.34%)
Jul 16, 2007 8.825 8.840 8.715 8.760 202,410 -0.04(-0.45%)
Jul 13, 2007 8.725 8.850 8.725 8.800 465,092 +0.09(+1.03%)
Jul 12, 2007 8.550 8.725 8.515 8.710 814,560 +0.21(+2.47%)
Jul 11, 2007 8.385 8.530 8.370 8.500 513,272 +0.09(+1.07%)
Jul 10, 2007 8.445 8.560 8.265 8.410 396,640 -0.09(-1.06%)
Jul 09, 2007 8.485 8.570 8.375 8.500 450,892 +0.01(+0.06%)
Jul 06, 2007 8.320 8.495 8.315 8.495 220,430 +0.13(+1.61%)
Jul 05, 2007 8.360 8.425 8.295 8.360 178,400 +0.02(+0.30%)
Jul 03, 2007 8.335 8.365 8.150 8.335 173,062 -0.00(-0.06%)
Jul 02, 2007 8.015 8.415 7.895 8.340 561,054 +0.45(+5.64%)
Jun 29, 2007 8.065 8.105 7.895 7.895 422,884 -0.07(-0.82%)
Jun 28, 2007 8.070 8.145 7.880 7.960 422,822 -0.16(-1.91%)
Jun 27, 2007 8.000 8.160 7.900 8.115 213,274 +0.02(+0.25%)
Jun 26, 2007 8.025 8.240 7.970 8.095 437,826 +0.13(+1.57%)
Jun 25, 2007 8.195 8.255 7.930 7.970 490,674 -0.16(-1.91%)
Jun 22, 2007 8.265 8.420 8.000 8.125 3,235,148 -0.16(-1.99%)
Jun 21, 2007 8.485 8.500 8.100 8.290 344,246 -0.19(-2.24%)
Jun 20, 2007 8.505 8.635 8.435 8.480 374,400 +0.04(+0.53%)
Jun 19, 2007 8.510 8.755 8.410 8.435 429,600 -0.09(-1.06%)
Jun 18, 2007 8.640 8.785 8.455 8.525 342,600 -0.06(-0.70%)
Jun 15, 2007 8.780 8.780 8.560 8.585 287,400 -0.14(-1.66%)
Jun 14, 2007 8.945 8.945 8.675 8.730 112,600 -0.24(-2.68%)
Jun 13, 2007 8.790 9.125 8.761 8.970 111,400 +0.18(+2.05%)
Jun 12, 2007 9.110 9.110 8.780 8.790 207,400 -0.40(-4.30%)
Jun 11, 2007 9.330 9.340 8.955 9.185 107,582 -0.13(-1.40%)
Jun 08, 2007 9.300 9.500 8.860 9.315 354,986 +0.29(+3.16%)
Jun 07, 2007 9.705 9.720 8.580 9.030 753,494 -1.32(-12.75%)
Jun 06, 2007 10.24 10.42 10.08 10.35 190,188 +0.01(+0.10%)
Jun 05, 2007 11.00 11.00 10.28 10.34 177,628 -0.65(-5.96%)
Jun 04, 2007 10.88 11.00 10.54 10.99 227,906 +0.11(+1.06%)
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.