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
Tempur-Pedic International Inc
(NY:
TPX
)
53.04
+0.53 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2008
2.100
2.100
1.871
1.880
9,866,488
-0.06(-2.98%)
Jun 27, 2008
1.933
1.984
1.885
1.938
9,033,026
+0.01(+0.63%)
Jun 26, 2008
1.938
2.001
1.873
1.926
16,003,463
-0.03(-1.60%)
Jun 25, 2008
2.042
2.124
1.945
1.957
9,646,779
-0.09(-4.35%)
Jun 24, 2008
1.979
2.112
1.962
2.047
10,655,714
+0.05(+2.41%)
Jun 23, 2008
2.140
2.140
1.967
1.998
12,134,383
-0.11(-5.14%)
Jun 20, 2008
2.119
2.126
2.035
2.107
15,382,076
+0.01(+0.34%)
Jun 19, 2008
2.102
2.145
1.996
2.100
8,231,307
-0.00(-0.11%)
Jun 18, 2008
2.165
2.255
2.071
2.102
12,556,175
-0.07(-3.21%)
Jun 17, 2008
2.193
2.287
2.162
2.172
8,234,098
-0.14(-6.24%)
Jun 16, 2008
2.287
2.350
2.227
2.316
8,947,289
+0.01(+0.31%)
Jun 13, 2008
2.186
2.340
2.155
2.309
11,921,755
+0.13(+6.08%)
Jun 12, 2008
2.203
2.285
2.155
2.177
11,555,471
+0.01(+0.56%)
Jun 11, 2008
2.449
2.449
2.155
2.165
9,883,043
-0.27(-10.99%)
Jun 10, 2008
2.432
2.473
2.314
2.432
7,672,585
+0.06(+2.54%)
Jun 09, 2008
2.362
2.427
2.307
2.372
5,562,300
+0.01(+0.51%)
Jun 06, 2008
2.502
2.506
2.360
2.360
5,526,449
-0.16(-6.22%)
Jun 05, 2008
2.461
2.547
2.437
2.516
4,930,683
+0.06(+2.45%)
Jun 04, 2008
2.475
2.533
2.401
2.456
7,890,471
-0.02(-0.97%)
Jun 03, 2008
2.591
2.593
2.413
2.480
7,631,285
-0.04(-1.72%)
Jun 02, 2008
2.583
2.583
2.466
2.523
6,972,954
-0.06(-2.42%)
May 30, 2008
2.651
2.651
2.557
2.586
6,676,077
-0.07(-2.54%)
May 29, 2008
2.562
2.675
2.528
2.653
5,415,639
+0.08(+3.09%)
May 28, 2008
2.641
2.665
2.555
2.574
4,491,726
-0.06(-2.37%)
May 27, 2008
2.680
2.750
2.543
2.636
5,173,668
-0.05(-1.71%)
May 26, 2008
2.648
2.704
2.591
2.682
0
+0.00(+0.00%)
May 23, 2008
2.648
2.704
2.591
2.682
4,222,227
+0.03(+1.00%)
May 22, 2008
2.795
2.839
2.596
2.656
7,142,770
+0.02(+0.91%)
May 21, 2008
2.819
2.911
2.617
2.632
8,955,430
-0.20(-7.14%)
May 20, 2008
3.029
3.029
2.786
2.834
5,396,318
-0.20(-6.74%)
May 19, 2008
2.990
3.053
2.947
3.039
7,637,207
+0.05(+1.77%)
May 16, 2008
2.860
2.995
2.803
2.986
9,442,092
+0.15(+5.44%)
May 15, 2008
2.769
2.851
2.733
2.831
4,786,739
+0.06(+2.17%)
May 14, 2008
2.733
2.815
2.680
2.771
5,443,977
+0.05(+1.77%)
May 13, 2008
2.670
2.759
2.620
2.723
6,255,294
+0.06(+2.35%)
May 12, 2008
2.639
2.697
2.588
2.661
5,167,907
+0.03(+1.19%)
May 09, 2008
2.596
2.728
2.596
2.629
2,947,950
-0.01(-0.36%)
May 08, 2008
2.668
2.668
2.545
2.639
7,571,166
-0.01(-0.45%)
May 07, 2008
2.714
2.791
2.622
2.651
6,909,841
-0.07(-2.39%)
May 06, 2008
2.733
2.745
2.673
2.716
3,689,442
-0.00(-0.09%)
May 05, 2008
2.887
2.887
2.697
2.718
5,421,341
-0.04(-1.40%)
May 02, 2008
2.771
2.807
2.689
2.757
6,305,831
+0.01(+0.44%)
May 01, 2008
2.677
2.865
2.651
2.745
6,108,574
+0.07(+2.61%)
Apr 30, 2008
2.714
2.795
2.656
2.675
6,005,008
-0.03(-1.24%)
Apr 29, 2008
2.675
2.723
2.627
2.709
4,357,849
+0.02(+0.90%)
Apr 28, 2008
2.740
2.781
2.641
2.685
7,824,699
-0.07(-2.53%)
Apr 25, 2008
2.771
2.853
2.673
2.754
5,332,361
+0.00(+0.18%)
Apr 24, 2008
2.759
2.841
2.685
2.750
3,900,774
-0.02(-0.78%)
Apr 23, 2008
2.793
2.848
2.714
2.771
4,718,010
+0.00(+0.09%)
Apr 22, 2008
2.800
2.817
2.706
2.769
7,480,732
-0.08(-2.71%)
Apr 21, 2008
2.848
2.851
2.742
2.846
8,603,455
-0.02(-0.67%)
Apr 18, 2008
2.730
3.055
2.721
2.865
21,823,962
+0.33(+13.23%)
Apr 17, 2008
2.735
2.735
2.506
2.531
9,099,404
-0.05(-1.78%)
Apr 16, 2008
2.567
2.644
2.480
2.576
7,365,299
+0.04(+1.61%)
Apr 15, 2008
2.721
2.733
2.509
2.535
11,547,277
-0.17(-6.40%)
Apr 14, 2008
2.646
2.728
2.487
2.709
8,941,292
+0.06(+2.37%)
Apr 11, 2008
2.648
2.709
2.591
2.646
5,331,975
-0.04(-1.52%)
Apr 10, 2008
2.733
2.803
2.661
2.687
4,527,702
-0.01(-0.27%)
Apr 09, 2008
2.776
2.935
2.685
2.694
6,868,665
-0.08(-2.78%)
Apr 08, 2008
2.846
2.865
2.754
2.771
4,996,335
-0.10(-3.60%)
Apr 07, 2008
2.889
2.959
2.856
2.875
5,877,199
-0.00(-0.08%)
Apr 04, 2008
2.942
3.017
2.846
2.877
6,905,326
-0.07(-2.29%)
Apr 03, 2008
2.889
3.002
2.730
2.945
9,970,844
+0.10(+3.64%)
Apr 02, 2008
2.945
3.217
2.807
2.841
9,279,694
-0.17(-5.52%)
Apr 01, 2008
3.007
3.106
2.658
3.007
11,626,053
+0.36(+13.55%)
Mar 31, 2008
2.648
2.735
2.523
2.648
14,100,046
+0.00(+0.00%)
Mar 28, 2008
2.805
2.805
2.639
2.648
9,676,774
-0.16(-5.58%)
Mar 27, 2008
2.930
3.125
2.803
2.805
14,283,086
-0.13(-4.27%)
Mar 26, 2008
2.930
3.042
2.909
2.930
10,609,459
-0.02(-0.65%)
Mar 25, 2008
3.075
3.075
2.865
2.949
14,769,432
-0.12(-3.85%)
Mar 24, 2008
3.135
3.149
2.988
3.067
12,474,400
-0.05(-1.47%)
Mar 21, 2008
2.783
3.118
2.783
3.113
50,604,056
+0.00(+0.00%)
Mar 20, 2008
2.783
3.118
2.783
3.113
50,604,056
+0.31(+10.99%)
Mar 19, 2008
2.648
2.817
2.648
2.805
22,534,412
+0.16(+5.91%)
Mar 18, 2008
2.535
2.769
2.516
2.648
19,106,108
+0.12(+4.76%)
Mar 17, 2008
2.408
2.841
2.290
2.528
40,998,076
-1.53(-37.72%)
Mar 14, 2008
4.088
4.161
3.975
4.059
10,803,135
+0.01(+0.36%)
Mar 13, 2008
3.966
4.105
3.816
4.045
7,443,535
+0.02(+0.60%)
Mar 12, 2008
3.932
4.100
3.884
4.021
7,577,670
+0.08(+2.02%)
Mar 11, 2008
3.864
3.973
3.804
3.941
11,500,677
+0.20(+5.21%)
Mar 10, 2008
3.838
3.903
3.737
3.746
6,363,624
-0.10(-2.57%)
Mar 07, 2008
3.727
3.961
3.636
3.845
8,303,296
+0.05(+1.20%)
Mar 06, 2008
4.019
4.019
3.792
3.799
9,720,650
-0.22(-5.40%)
Mar 05, 2008
4.079
4.211
3.941
4.016
9,028,794
-0.10(-2.34%)
Mar 04, 2008
4.081
4.177
3.792
4.112
16,111,117
-0.01(-0.18%)
Mar 03, 2008
4.187
4.194
4.052
4.120
10,233,179
-0.07(-1.78%)
Feb 29, 2008
4.483
4.510
4.165
4.194
15,862,459
-0.34(-7.44%)
Feb 28, 2008
4.493
4.584
4.370
4.531
12,834,433
+0.07(+1.51%)
Feb 27, 2008
4.416
4.611
4.283
4.464
7,421,107
-0.00(-0.11%)
Feb 26, 2008
4.079
4.563
4.071
4.469
13,835,049
+0.37(+9.05%)
Feb 25, 2008
4.033
4.139
4.006
4.098
7,121,987
+0.07(+1.61%)
Feb 22, 2008
4.016
4.076
3.982
4.033
8,381,071
+0.03(+0.72%)
Feb 21, 2008
4.170
4.185
3.987
4.004
9,960,453
-0.13(-3.09%)
Feb 20, 2008
3.937
4.144
3.915
4.132
9,370,597
+0.09(+2.14%)
Feb 19, 2008
4.269
4.269
3.913
4.045
14,310,464
-0.17(-4.11%)
Feb 18, 2008
4.226
4.312
4.199
4.218
0
+0.00(+0.00%)
Feb 15, 2008
4.226
4.312
4.199
4.218
7,517,027
-0.05(-1.13%)
Feb 14, 2008
4.288
4.336
4.214
4.266
8,158,903
-0.00(-0.06%)
Feb 13, 2008
4.332
4.339
4.216
4.269
5,079,400
-0.03(-0.62%)
Feb 12, 2008
4.281
4.399
4.254
4.295
8,492,603
+0.05(+1.08%)
Feb 11, 2008
4.293
4.293
4.136
4.250
9,549,214
-0.03(-0.79%)
Feb 08, 2008
4.180
4.332
4.117
4.283
11,157,050
+0.10(+2.36%)
Feb 07, 2008
4.214
4.279
4.100
4.185
17,538,616
-0.08(-1.81%)
Feb 06, 2008
4.577
4.608
4.242
4.262
14,478,909
-0.29(-6.45%)
Feb 05, 2008
4.575
4.775
4.539
4.555
12,080,689
-0.12(-2.52%)
Feb 04, 2008
4.861
4.931
4.608
4.673
11,165,456
-0.19(-3.96%)
Feb 01, 2008
4.799
4.909
4.719
4.866
11,703,765
+0.10(+2.17%)
Jan 31, 2008
4.746
4.888
4.560
4.762
19,703,812
-0.05(-1.10%)
Jan 30, 2008
4.820
4.945
4.746
4.815
9,148,238
-0.00(-0.10%)
Jan 29, 2008
4.849
4.861
4.664
4.820
12,616,115
+0.01(+0.20%)
Jan 28, 2008
4.618
4.815
4.502
4.811
15,231,121
+0.24(+5.32%)
Jan 25, 2008
5.403
5.403
4.493
4.567
73,940,736
-1.43(-23.85%)
Jan 24, 2008
5.964
6.342
5.964
5.998
10,338,797
+0.07(+1.14%)
Jan 23, 2008
5.528
6.246
5.437
5.930
18,661,576
+0.26(+4.54%)
Jan 22, 2008
5.107
5.812
4.936
5.673
10,423,441
+0.34(+6.46%)
Jan 21, 2008
5.434
5.434
5.234
5.328
0
+0.00(+0.00%)
Jan 18, 2008
5.434
5.434
5.234
5.328
7,942,424
+0.02(+0.32%)
Jan 17, 2008
5.384
5.439
5.225
5.311
6,161,882
-0.04(-0.81%)
Jan 16, 2008
5.297
5.511
5.112
5.355
8,207,741
+0.03(+0.54%)
Jan 15, 2008
5.384
5.444
5.271
5.326
8,777,960
-0.15(-2.81%)
Jan 14, 2008
5.362
5.557
5.333
5.480
5,358,373
+0.16(+3.08%)
Jan 11, 2008
5.391
5.432
5.275
5.316
6,039,646
-0.11(-1.95%)
Jan 10, 2008
5.283
5.569
5.196
5.422
10,895,484
+0.09(+1.67%)
Jan 09, 2008
5.468
5.499
5.169
5.333
15,968,709
-0.18(-3.32%)
Jan 08, 2008
5.610
5.798
5.473
5.516
12,308,040
-0.08(-1.38%)
Jan 07, 2008
5.504
5.622
5.379
5.593
10,481,670
+0.12(+2.24%)
Jan 04, 2008
5.779
5.791
5.193
5.470
21,875,196
-0.34(-5.92%)
Jan 03, 2008
6.272
6.320
5.815
5.815
16,173,092
-0.43(-6.94%)
Jan 02, 2008
6.255
6.342
6.125
6.248
10,073,048
-0.00(-0.08%)
Jan 01, 2008
6.366
6.433
6.229
6.253
5,876,015
+0.00(+0.00%)
Dec 31, 2007
6.366
6.433
6.229
6.253
5,876,015
-0.17(-2.66%)
Dec 28, 2007
6.477
6.544
6.368
6.424
5,832,684
-0.01(-0.15%)
Dec 27, 2007
6.669
6.715
6.414
6.433
6,834,662
-0.30(-4.47%)
Dec 26, 2007
6.525
6.780
6.503
6.734
5,032,547
+0.09(+1.41%)
Dec 24, 2007
6.730
6.730
6.503
6.641
2,888,305
-0.09(-1.29%)
Dec 21, 2007
6.585
6.758
6.575
6.727
7,732,604
+0.24(+3.67%)
Dec 20, 2007
6.489
6.559
6.383
6.489
3,894,116
-0.01(-0.15%)
Dec 19, 2007
6.597
6.706
6.405
6.498
6,590,074
-0.08(-1.21%)
Dec 18, 2007
6.667
6.684
6.287
6.578
11,179,179
-0.02(-0.33%)
Dec 17, 2007
6.604
6.819
6.561
6.600
6,090,209
-0.06(-0.90%)
Dec 14, 2007
6.954
7.009
6.626
6.660
9,164,337
-0.37(-5.24%)
Dec 13, 2007
7.336
7.336
6.590
7.028
19,510,106
-0.36(-4.83%)
Dec 12, 2007
7.592
7.661
7.300
7.385
7,665,113
+0.03(+0.36%)
Dec 11, 2007
7.724
7.724
7.336
7.358
7,658,883
-0.34(-4.44%)
Dec 10, 2007
7.488
7.700
7.474
7.700
6,050,470
+0.21(+2.86%)
Dec 07, 2007
7.524
7.567
7.406
7.486
4,633,416
-0.03(-0.42%)
Dec 06, 2007
7.151
7.551
7.139
7.517
5,382,927
+0.34(+4.69%)
Dec 05, 2007
7.240
7.344
7.139
7.180
4,502,171
+0.03(+0.47%)
Dec 04, 2007
7.307
7.307
7.091
7.146
4,993,942
-0.11(-1.49%)
Dec 03, 2007
7.223
7.416
7.185
7.254
8,796,911
+0.11(+1.48%)
Nov 30, 2007
6.896
7.286
6.893
7.149
20,980,086
+0.34(+4.95%)
Nov 29, 2007
6.739
6.836
6.525
6.811
10,119,748
+0.07(+1.04%)
Nov 28, 2007
6.559
6.768
6.549
6.742
7,180,934
+0.20(+3.09%)
Nov 27, 2007
6.667
6.746
6.503
6.539
9,058,099
-0.12(-1.81%)
Nov 26, 2007
7.129
7.129
6.660
6.660
7,681,892
-0.45(-6.27%)
Nov 23, 2007
7.110
7.262
7.103
7.105
3,266,774
+0.04(+0.51%)
Nov 21, 2007
7.189
7.189
6.802
7.069
16,346,675
-0.11(-1.51%)
Nov 20, 2007
7.584
7.642
7.014
7.177
12,689,412
-0.40(-5.34%)
Nov 19, 2007
7.681
7.693
7.483
7.582
7,231,301
-0.17(-2.14%)
Nov 16, 2007
7.868
7.965
7.645
7.748
6,233,722
-0.06(-0.74%)
Nov 15, 2007
7.989
8.018
7.657
7.806
5,461,167
-0.21(-2.61%)
Nov 14, 2007
8.088
8.251
7.989
8.015
6,043,667
-0.04(-0.45%)
Nov 13, 2007
7.681
8.076
7.681
8.051
7,354,434
+0.41(+5.39%)
Nov 12, 2007
7.599
8.066
7.592
7.640
11,965,294
+0.20(+2.65%)
Nov 09, 2007
7.242
7.541
7.242
7.442
9,348,423
-0.00(-0.06%)
Nov 08, 2007
7.962
7.962
7.136
7.447
12,221,402
-0.36(-4.65%)
Nov 07, 2007
8.006
8.112
7.799
7.811
5,832,887
-0.36(-4.45%)
Nov 06, 2007
8.451
8.478
8.051
8.174
6,313,839
-0.21(-2.50%)
Nov 05, 2007
8.646
8.646
8.246
8.384
6,548,811
-0.20(-2.36%)
Nov 02, 2007
8.490
8.586
8.271
8.586
5,664,263
+0.23(+2.77%)
Nov 01, 2007
8.646
8.682
8.285
8.355
7,791,166
-0.31(-3.61%)
Oct 31, 2007
8.523
8.704
8.485
8.668
4,699,868
+0.29(+3.45%)
Oct 30, 2007
8.357
8.646
8.326
8.379
3,748,764
+0.00(+0.00%)
Oct 29, 2007
8.480
8.608
8.268
8.379
4,022,050
-0.09(-1.11%)
Oct 26, 2007
8.584
8.721
8.413
8.473
4,618,464
-0.06(-0.73%)
Oct 25, 2007
8.680
8.800
8.466
8.535
4,801,624
-0.19(-2.13%)
Oct 24, 2007
8.950
8.950
8.439
8.721
7,282,387
-0.28(-3.10%)
Oct 23, 2007
8.372
9.022
8.372
9.000
10,703,872
+0.71(+8.57%)
Oct 22, 2007
8.114
8.398
8.066
8.290
6,820,541
+0.09(+1.15%)
Oct 19, 2007
8.692
8.962
8.126
8.196
19,909,566
+0.09(+1.07%)
Oct 18, 2007
7.977
8.109
7.854
8.109
6,420,994
+0.03(+0.42%)
Oct 17, 2007
7.965
8.076
7.861
8.076
4,011,252
+0.11(+1.39%)
Oct 16, 2007
7.946
8.232
7.943
7.965
5,683,784
+0.00(+0.06%)
Oct 15, 2007
8.083
8.179
7.921
7.960
3,682,311
-0.19(-2.36%)
Oct 12, 2007
7.977
8.258
7.919
8.153
4,438,211
+0.29(+3.64%)
Oct 11, 2007
8.218
8.309
7.861
7.866
5,954,163
-0.23(-2.88%)
Oct 10, 2007
8.767
8.771
7.917
8.100
16,483,597
-0.64(-7.28%)
Oct 09, 2007
8.815
8.921
8.704
8.735
4,184,860
-0.10(-1.17%)
Oct 08, 2007
8.885
8.950
8.762
8.839
1,924,221
-0.08(-0.92%)
Oct 05, 2007
8.853
9.029
8.832
8.921
2,491,561
+0.14(+1.62%)
Oct 04, 2007
8.863
8.863
8.591
8.779
2,710,855
-0.05(-0.52%)
Oct 03, 2007
8.916
8.971
8.740
8.824
4,426,166
-0.16(-1.80%)
Oct 02, 2007
8.858
9.015
8.810
8.986
3,393,242
+0.17(+1.88%)
Oct 01, 2007
8.627
8.933
8.622
8.819
4,934,114
+0.21(+2.46%)
Sep 28, 2007
8.810
8.889
8.572
8.608
3,743,364
-0.27(-3.01%)
Sep 27, 2007
8.726
8.930
8.499
8.875
6,440,514
+0.20(+2.33%)
Sep 26, 2007
8.788
9.118
8.608
8.673
7,412,800
+0.09(+1.04%)
Sep 25, 2007
8.591
8.639
8.285
8.584
5,220,691
-0.02(-0.20%)
Sep 24, 2007
8.511
8.728
8.437
8.600
2,904,399
+0.07(+0.85%)
Sep 21, 2007
8.478
8.596
8.427
8.528
5,676,723
+0.13(+1.55%)
Sep 20, 2007
8.494
8.559
8.273
8.398
4,472,268
-0.10(-1.13%)
Sep 19, 2007
8.502
8.745
8.391
8.494
6,399,812
+0.02(+0.28%)
Sep 18, 2007
8.225
8.673
8.141
8.470
7,455,995
+0.31(+3.84%)
Sep 17, 2007
8.244
8.266
8.100
8.157
10,523,203
-0.09(-1.11%)
Sep 14, 2007
8.119
8.324
7.984
8.249
5,128,488
+0.13(+1.60%)
Sep 13, 2007
7.982
8.350
7.842
8.119
8,056,561
+0.18(+2.21%)
Sep 12, 2007
7.794
8.066
7.683
7.943
6,136,078
+0.15(+1.92%)
Sep 11, 2007
7.608
7.868
7.551
7.794
6,655,655
+0.24(+3.15%)
Sep 10, 2007
7.700
7.825
7.447
7.555
7,608,836
-0.04(-0.54%)
Sep 07, 2007
7.440
7.765
7.307
7.596
10,053,466
+0.24(+3.27%)
Sep 06, 2007
7.411
7.647
7.336
7.356
6,739,136
-0.12(-1.55%)
Sep 05, 2007
7.221
7.539
7.141
7.471
11,543,668
+0.37(+5.19%)
Sep 04, 2007
6.941
7.194
6.881
7.103
5,561,278
+0.14(+2.08%)
Aug 31, 2007
7.577
7.577
6.843
6.958
4,881,783
+0.13(+1.83%)
Aug 30, 2007
6.975
6.975
6.802
6.833
4,152,049
-0.14(-2.04%)
Aug 29, 2007
6.602
6.987
6.588
6.975
6,213,744
+0.38(+5.77%)
Aug 28, 2007
6.966
6.970
6.527
6.595
4,650,029
-0.40(-5.75%)
Aug 27, 2007
7.194
7.221
6.970
6.997
4,847,726
-0.29(-3.93%)
Aug 24, 2007
7.211
7.377
7.211
7.283
2,882,802
+0.06(+0.83%)
Aug 23, 2007
7.375
7.404
7.180
7.223
4,089,749
-0.15(-2.06%)
Aug 22, 2007
7.286
7.430
7.187
7.375
4,830,282
+0.18(+2.54%)
Aug 21, 2007
7.120
7.238
6.988
7.192
3,500,397
+0.06(+0.84%)
Aug 20, 2007
6.937
7.173
6.937
7.132
4,446,102
+0.21(+3.06%)
Aug 17, 2007
6.862
7.009
6.693
6.920
7,345,102
+0.22(+3.34%)
Aug 16, 2007
6.448
6.720
6.132
6.696
12,078,197
+0.17(+2.58%)
Aug 15, 2007
6.845
6.999
6.523
6.527
7,114,349
-0.35(-5.04%)
Aug 14, 2007
7.584
7.584
6.874
6.874
5,421,296
-0.20(-2.83%)
Aug 13, 2007
7.062
7.353
6.994
7.074
5,365,641
+0.01(+0.17%)
Aug 10, 2007
7.247
7.512
6.908
7.062
8,441,414
-0.29(-3.93%)
Aug 09, 2007
7.705
7.551
7.103
7.351
8,854,069
-0.35(-4.59%)
Aug 08, 2007
7.368
8.078
7.334
7.705
10,973,836
+0.37(+4.99%)
Aug 07, 2007
7.043
7.423
6.999
7.339
9,339,078
+0.31(+4.38%)
Aug 06, 2007
7.103
7.161
6.807
7.031
11,297,598
-0.19(-2.57%)
Aug 03, 2007
7.226
7.464
7.177
7.216
7,316,029
-0.25(-3.32%)
Aug 02, 2007
7.702
7.710
7.305
7.464
9,915,634
-0.21(-2.76%)
Aug 01, 2007
7.288
7.681
7.288
7.676
8,699,421
+0.18(+2.34%)
Jul 31, 2007
7.799
7.873
7.495
7.500
7,028,538
-0.08(-1.11%)
Jul 30, 2007
7.635
7.657
7.428
7.584
7,062,262
+0.03(+0.35%)
Jul 27, 2007
7.596
7.794
7.529
7.558
8,966,062
-0.01(-0.13%)
Jul 26, 2007
7.483
7.601
7.344
7.567
12,797,095
-0.06(-0.73%)
Jul 25, 2007
7.705
7.868
7.481
7.623
7,946,499
+0.02(+0.29%)
Jul 24, 2007
7.933
7.967
7.601
7.601
7,984,626
-0.39(-4.91%)
Jul 23, 2007
7.856
8.083
7.767
7.994
13,371,118
+0.25(+3.17%)
Jul 20, 2007
7.476
7.835
7.394
7.748
25,568,664
+0.81(+11.62%)
Jul 19, 2007
6.946
6.973
6.850
6.941
5,285,898
+0.02(+0.24%)
Jul 18, 2007
6.987
6.994
6.811
6.925
5,000,982
-0.12(-1.64%)
Jul 17, 2007
7.021
7.091
6.915
7.040
4,592,298
-0.00(-0.07%)
Jul 16, 2007
6.968
7.103
6.927
7.045
8,044,517
+0.03(+0.45%)
Jul 13, 2007
6.744
7.014
6.742
7.014
7,784,936
+0.26(+3.78%)
Jul 12, 2007
6.679
6.838
6.655
6.758
6,787,314
+0.13(+1.92%)
Jul 11, 2007
6.703
6.708
6.590
6.631
4,151,633
-0.05(-0.69%)
Jul 10, 2007
6.535
6.732
6.525
6.677
6,033,562
+0.08(+1.20%)
Jul 09, 2007
6.561
6.638
6.515
6.597
3,003,247
+0.06(+0.96%)
Jul 06, 2007
6.494
6.544
6.421
6.535
2,267,549
+0.05(+0.71%)
Jul 05, 2007
6.441
6.501
6.412
6.489
1,894,940
+0.06(+1.01%)
Jul 03, 2007
6.489
6.496
6.421
6.424
1,682,499
-0.06(-0.89%)
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
.