John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.132 6.030 5.132 5.401 75,930 +0.27(+5.36%)
Aug 28, 2008 5.127 5.127 5.115 5.127 4,792 +0.01(+0.11%)
Aug 27, 2008 5.121 5.127 5.086 5.121 9,782 +0.00(+0.00%)
Aug 26, 2008 5.121 5.121 4.992 5.121 16,580 +0.11(+2.13%)
Aug 25, 2008 4.745 5.037 4.683 5.014 16,224 +0.03(+0.68%)
Aug 22, 2008 4.986 5.042 4.779 4.981 15,425 +0.02(+0.34%)
Aug 21, 2008 4.605 4.998 4.605 4.964 6,418 -0.02(-0.34%)
Aug 20, 2008 4.930 5.009 4.930 4.981 14,623 +0.07(+1.49%)
Aug 19, 2008 4.869 4.947 4.869 4.908 34,164 +0.07(+1.51%)
Aug 18, 2008 4.880 4.880 4.706 4.835 8,201 -0.04(-0.92%)
Aug 15, 2008 4.773 4.930 4.655 4.880 21,615 +0.03(+0.58%)
Aug 14, 2008 4.863 4.880 4.847 4.852 3,387 -0.03(-0.57%)
Aug 13, 2008 4.885 4.885 4.717 4.880 23,697 -0.01(-0.23%)
Aug 12, 2008 4.891 4.919 4.807 4.891 2,496 -0.02(-0.34%)
Aug 11, 2008 4.936 4.953 4.891 4.908 4,968 -0.06(-1.24%)
Aug 08, 2008 4.874 4.981 4.695 4.970 10,741 +0.08(+1.72%)
Aug 07, 2008 4.913 4.947 4.874 4.885 3,219 +0.01(+0.23%)
Aug 06, 2008 4.784 4.874 4.779 4.874 7,266 +0.06(+1.28%)
Aug 05, 2008 4.824 4.824 4.476 4.812 8,379 +0.07(+1.42%)
Aug 04, 2008 4.779 4.796 4.454 4.745 30,119 -0.06(-1.28%)
Aug 01, 2008 4.807 4.807 4.807 4.807 356 +0.01(+0.23%)
Jul 31, 2008 4.762 4.812 4.543 4.796 14,480 +0.30(+6.74%)
Jul 30, 2008 4.639 4.706 4.493 4.493 3,888 -0.06(-1.23%)
Jul 29, 2008 4.549 4.857 4.212 4.549 41,307 +0.27(+6.29%)
Jul 28, 2008 4.274 4.504 4.240 4.280 14,885 +0.07(+1.60%)
Jul 25, 2008 4.409 4.740 4.212 4.212 17,029 -0.20(-4.57%)
Jul 24, 2008 4.498 4.768 4.235 4.414 67,306 -0.24(-5.07%)
Jul 23, 2008 4.852 5.071 4.229 4.650 39,481 -0.30(-6.01%)
Jul 22, 2008 4.807 4.998 4.807 4.947 6,166 -0.00(-0.00%)
Jul 21, 2008 5.026 5.065 4.947 4.947 6,248 -0.08(-1.56%)
Jul 18, 2008 5.020 5.048 4.998 5.026 2,674 -0.02(-0.44%)
Jul 17, 2008 5.009 5.054 5.000 5.048 8,201 -0.01(-0.11%)
Jul 16, 2008 5.020 5.065 4.998 5.054 12,301 -0.01(-0.22%)
Jul 15, 2008 5.065 5.071 5.065 5.065 11,053 -0.01(-0.22%)
Jul 14, 2008 5.127 5.127 4.913 5.076 19,231 -0.02(-0.33%)
Jul 11, 2008 5.115 5.127 5.076 5.093 7,709 +0.02(+0.44%)
Jul 10, 2008 5.104 5.127 4.998 5.071 22,057 -0.05(-0.99%)
Jul 09, 2008 5.110 5.127 4.970 5.121 6,953 +0.01(+0.11%)
Jul 08, 2008 5.087 5.127 5.071 5.115 8,787 +0.02(+0.33%)
Jul 07, 2008 4.936 5.171 4.936 5.099 8,475 +0.11(+2.13%)
Jul 04, 2008 4.947 5.071 4.947 4.992 891 +0.00(+0.00%)
Jul 03, 2008 4.947 5.071 4.947 4.992 891 -0.02(-0.45%)
Jul 02, 2008 5.003 5.020 4.953 5.014 5,348 +0.03(+0.68%)
Jul 01, 2008 4.874 5.020 4.852 4.981 8,557 +0.07(+1.49%)
Jun 30, 2008 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Jun 27, 2008 4.863 4.953 4.857 4.908 9,882 +0.01(+0.23%)
Jun 26, 2008 4.812 4.958 4.812 4.897 3,423 -0.08(-1.58%)
Jun 25, 2008 4.930 4.992 4.919 4.975 3,685 +0.11(+2.31%)
Jun 24, 2008 4.773 4.919 4.773 4.863 4,154 -0.02(-0.46%)
Jun 23, 2008 4.986 5.014 4.807 4.885 8,734 -0.03(-0.57%)
Jun 20, 2008 4.919 5.099 4.913 4.913 8,379 -0.14(-2.77%)
Jun 19, 2008 4.925 5.143 4.717 5.054 9,092 +0.06(+1.24%)
Jun 18, 2008 5.099 5.099 4.712 4.992 7,318 -0.01(-0.11%)
Jun 17, 2008 5.104 5.127 4.667 4.998 9,329 -0.15(-2.94%)
Jun 16, 2008 5.082 5.149 5.082 5.149 1,604 -0.01(-0.11%)
Jun 13, 2008 5.127 5.155 4.790 5.155 7,844 -0.01(-0.22%)
Jun 12, 2008 4.941 5.183 4.936 5.166 8,429 +0.17(+3.37%)
Jun 11, 2008 4.914 5.031 4.745 4.998 12,014 +0.04(+0.79%)
Jun 10, 2008 5.048 5.127 4.913 4.958 21,857 -0.12(-2.32%)
Jun 09, 2008 5.155 5.166 4.975 5.076 6,061 -0.02(-0.33%)
Jun 06, 2008 5.357 5.357 5.087 5.093 10,340 -0.24(-4.42%)
Jun 05, 2008 5.194 5.329 5.177 5.329 11,125 -0.02(-0.31%)
Jun 04, 2008 5.272 5.441 5.233 5.345 8,383 +0.04(+0.74%)
Jun 03, 2008 5.104 5.329 5.104 5.306 17,723 +0.17(+3.39%)
Jun 02, 2008 5.155 5.188 4.807 5.132 32,269 -0.07(-1.40%)
May 30, 2008 4.913 5.205 4.768 5.205 26,762 +0.17(+3.46%)
May 29, 2008 4.936 5.031 4.908 5.031 11,009 +0.23(+4.79%)
May 28, 2008 4.706 4.964 4.706 4.801 27,999 +0.06(+1.18%)
May 27, 2008 5.048 5.048 4.583 4.745 70,909 -0.35(-6.83%)
May 26, 2008 5.329 5.418 4.498 5.093 182,005 +0.00(+0.00%)
May 23, 2008 5.329 5.418 4.498 5.093 182,005 -0.38(-6.87%)
May 22, 2008 5.575 5.686 5.469 5.469 3,597 -0.01(-0.20%)
May 21, 2008 5.570 5.615 5.480 5.480 8,736 -0.11(-1.97%)
May 20, 2008 5.458 5.603 5.458 5.590 10,763 +0.01(+0.16%)
May 19, 2008 5.508 5.665 5.508 5.581 21,091 +0.10(+1.74%)
May 16, 2008 5.609 5.665 5.312 5.486 16,876 -0.19(-3.36%)
May 15, 2008 5.654 5.794 5.469 5.676 19,581 -0.10(-1.75%)
May 14, 2008 5.772 5.811 5.609 5.777 33,512 +0.03(+0.59%)
May 13, 2008 5.800 5.856 5.620 5.744 13,701 -0.02(-0.39%)
May 12, 2008 5.637 5.794 5.609 5.766 13,576 +0.04(+0.69%)
May 09, 2008 5.704 5.760 5.637 5.727 12,046 -0.16(-2.67%)
May 08, 2008 5.884 5.884 5.777 5.884 8,935 +0.00(+0.00%)
May 07, 2008 5.777 6.136 5.772 5.884 29,417 +0.10(+1.75%)
May 06, 2008 5.396 5.861 5.396 5.783 48,231 +0.32(+5.85%)
May 05, 2008 6.108 6.108 5.228 5.463 100,822 -0.56(-9.31%)
May 02, 2008 6.288 6.288 5.839 6.024 36,637 -0.14(-2.27%)
May 01, 2008 6.002 6.170 6.002 6.164 78,483 +0.15(+2.42%)
Apr 30, 2008 6.355 6.361 5.749 6.018 18,288 -0.35(-5.46%)
Apr 29, 2008 6.361 6.366 6.316 6.366 18,516 -0.02(-0.26%)
Apr 28, 2008 5.800 6.394 5.794 6.383 43,774 +0.66(+11.46%)
Apr 25, 2008 5.738 5.738 5.699 5.727 32,982 -0.01(-0.20%)
Apr 24, 2008 5.732 5.760 5.697 5.738 5,526 -0.01(-0.10%)
Apr 23, 2008 5.592 5.769 5.553 5.744 13,802 +0.12(+2.09%)
Apr 22, 2008 5.631 5.744 5.395 5.626 25,612 -0.12(-2.15%)
Apr 21, 2008 5.452 5.749 5.452 5.749 30,308 +0.33(+6.00%)
Apr 18, 2008 5.256 5.508 5.239 5.424 25,484 +0.12(+2.22%)
Apr 17, 2008 5.256 5.334 5.233 5.306 25,944 -0.01(-0.11%)
Apr 16, 2008 5.166 5.351 5.166 5.312 24,505 +0.11(+2.05%)
Apr 15, 2008 5.093 5.205 5.076 5.205 27,807 +0.05(+0.98%)
Apr 14, 2008 5.059 5.171 5.059 5.155 32,107 +0.09(+1.77%)
Apr 11, 2008 5.087 5.093 5.020 5.065 26,051 -0.07(-1.31%)
Apr 10, 2008 5.054 5.132 5.054 5.132 12,537 +0.00(+0.00%)
Apr 09, 2008 5.099 5.160 5.099 5.132 17,472 -0.02(-0.44%)
Apr 08, 2008 5.087 5.177 5.048 5.155 52,630 -0.03(-0.54%)
Apr 07, 2008 5.208 5.278 5.076 5.183 47,793 -0.01(-0.22%)
Apr 04, 2008 5.160 5.289 5.132 5.194 18,680 +0.01(+0.11%)
Apr 03, 2008 5.222 5.267 5.138 5.188 20,946 +0.08(+1.65%)
Apr 02, 2008 5.205 5.317 5.087 5.104 34,109 +0.03(+0.66%)
Apr 01, 2008 5.166 5.323 5.071 5.071 27,078 +0.07(+1.46%)
Mar 31, 2008 4.908 5.087 4.908 4.998 50,508 +0.03(+0.68%)
Mar 28, 2008 4.964 4.981 4.852 4.964 4,635 +0.13(+2.79%)
Mar 27, 2008 5.014 5.048 4.824 4.829 26,291 -0.19(-3.69%)
Mar 26, 2008 5.110 5.110 5.003 5.014 9,470 -0.12(-2.29%)
Mar 25, 2008 5.082 5.132 4.992 5.132 77,060 +0.10(+1.89%)
Mar 24, 2008 4.801 5.093 4.801 5.037 42,719 +0.22(+4.66%)
Mar 21, 2008 5.020 5.048 4.812 4.812 15,503 +0.00(+0.00%)
Mar 20, 2008 5.020 5.048 4.812 4.812 15,503 -0.24(-4.67%)
Mar 19, 2008 4.953 5.110 4.869 5.048 19,816 +0.00(+0.00%)
Mar 18, 2008 4.958 5.076 4.941 5.048 26,921 +0.04(+0.90%)
Mar 17, 2008 4.998 5.104 4.998 5.003 24,790 +0.01(+0.11%)
Mar 14, 2008 5.194 5.216 4.908 4.998 53,523 -0.11(-2.20%)
Mar 13, 2008 5.216 5.216 5.042 5.110 44,471 -0.09(-1.73%)
Mar 12, 2008 5.373 5.418 5.093 5.200 50,847 -0.01(-0.22%)
Mar 11, 2008 5.295 5.295 5.149 5.211 18,907 +0.02(+0.32%)
Mar 10, 2008 5.216 5.216 5.155 5.194 15,600 +0.02(+0.43%)
Mar 07, 2008 5.059 5.216 5.059 5.171 15,243 -0.04(-0.86%)
Mar 06, 2008 5.188 5.216 5.076 5.216 41,023 +0.03(+0.54%)
Mar 05, 2008 5.188 5.256 5.138 5.188 27,577 -0.01(-0.11%)
Mar 04, 2008 5.143 5.216 5.143 5.194 28,484 +0.04(+0.76%)
Mar 03, 2008 5.188 5.239 4.992 5.155 50,620 -0.08(-1.50%)
Feb 29, 2008 5.188 5.244 5.188 5.233 8,960 -0.03(-0.53%)
Feb 28, 2008 5.183 5.497 5.155 5.261 58,830 +0.09(+1.74%)
Feb 27, 2008 5.228 5.233 5.155 5.171 38,926 -0.04(-0.75%)
Feb 26, 2008 5.228 5.233 5.132 5.211 18,987 -0.03(-0.64%)
Feb 25, 2008 5.261 5.284 5.228 5.244 5,186 +0.00(+0.00%)
Feb 22, 2008 5.200 5.272 5.194 5.244 14,976 +0.04(+0.86%)
Feb 21, 2008 5.166 5.216 5.162 5.200 39,672 -0.01(-0.11%)
Feb 20, 2008 5.082 5.205 5.076 5.205 36,741 +0.02(+0.43%)
Feb 19, 2008 5.228 5.250 5.127 5.183 84,931 -0.07(-1.28%)
Feb 18, 2008 5.219 5.317 5.219 5.250 11,588 +0.00(+0.00%)
Feb 15, 2008 5.219 5.317 5.219 5.250 11,588 +0.09(+1.74%)
Feb 14, 2008 5.267 5.289 5.155 5.160 36,709 -0.06(-1.08%)
Feb 13, 2008 5.143 5.385 5.143 5.216 130,482 +0.04(+0.87%)
Feb 12, 2008 5.110 5.491 5.048 5.171 184,647 -0.07(-1.39%)
Feb 11, 2008 4.201 5.329 4.201 5.244 571,219 +1.35(+34.53%)
Feb 08, 2008 4.078 4.078 3.865 3.898 63,389 -0.03(-0.71%)
Feb 07, 2008 3.921 3.971 3.837 3.926 56,563 +0.01(+0.14%)
Feb 06, 2008 3.881 3.926 3.881 3.921 24,747 +0.00(+0.00%)
Feb 05, 2008 3.921 3.921 3.870 3.921 42,432 +0.11(+2.95%)
Feb 04, 2008 3.881 4.252 3.786 3.808 89,303 -0.11(-2.72%)
Feb 01, 2008 3.926 3.982 3.797 3.915 29,235 -0.01(-0.29%)
Jan 31, 2008 3.786 3.926 3.786 3.926 52,161 +0.13(+3.40%)
Jan 30, 2008 3.870 4.431 3.797 3.797 56,539 -0.12(-3.15%)
Jan 29, 2008 3.909 3.926 3.904 3.921 21,651 +0.01(+0.29%)
Jan 28, 2008 3.814 3.926 3.797 3.909 27,193 +0.01(+0.14%)
Jan 25, 2008 3.769 3.943 3.769 3.904 119,358 -0.21(-5.18%)
Jan 24, 2008 4.117 4.156 4.111 4.117 75,949 +0.10(+2.37%)
Jan 23, 2008 4.235 4.235 4.022 4.022 35,901 -0.24(-5.66%)
Jan 22, 2008 4.319 4.330 4.201 4.263 25,434 -0.02(-0.39%)
Jan 21, 2008 4.268 4.728 4.078 4.280 28,698 +0.00(+0.00%)
Jan 18, 2008 4.268 4.728 4.078 4.280 28,698 +0.03(+0.79%)
Jan 17, 2008 4.319 4.347 4.235 4.246 19,433 -0.06(-1.30%)
Jan 16, 2008 4.325 4.448 4.224 4.302 45,728 +0.06(+1.32%)
Jan 15, 2008 4.268 4.268 4.246 4.246 2,139 -0.07(-1.69%)
Jan 14, 2008 4.313 4.336 4.156 4.319 15,876 -0.07(-1.53%)
Jan 11, 2008 4.482 4.487 4.319 4.386 36,373 +0.06(+1.30%)
Jan 10, 2008 4.330 4.364 4.325 4.330 11,691 -0.02(-0.52%)
Jan 09, 2008 4.184 4.358 4.095 4.353 12,836 +0.20(+4.86%)
Jan 08, 2008 4.274 4.285 4.145 4.151 7,309 -0.04(-0.94%)
Jan 07, 2008 4.212 4.246 4.179 4.190 21,802 +0.02(+0.40%)
Jan 04, 2008 4.313 4.454 4.096 4.173 21,342 -0.08(-1.85%)
Jan 03, 2008 4.268 4.381 4.252 4.252 23,444 -0.01(-0.26%)
Jan 02, 2008 4.728 4.728 4.263 4.263 42,111 -0.46(-9.74%)
Jan 01, 2008 4.448 5.256 4.381 4.723 38,987 +0.00(+0.00%)
Dec 31, 2007 4.448 5.256 4.381 4.723 38,987 +0.20(+4.47%)
Dec 28, 2007 4.420 4.683 4.284 4.521 60,046 +0.06(+1.38%)
Dec 27, 2007 4.397 4.498 4.353 4.459 17,240 +0.08(+1.92%)
Dec 26, 2007 4.280 4.375 4.235 4.375 65,323 +0.05(+1.17%)
Dec 24, 2007 4.280 4.347 4.246 4.325 10,394 +0.04(+0.92%)
Dec 21, 2007 4.179 4.285 4.066 4.285 48,417 +0.05(+1.19%)
Dec 20, 2007 4.139 4.313 4.100 4.235 63,929 +0.12(+2.86%)
Dec 19, 2007 4.111 4.215 4.095 4.117 57,183 -0.03(-0.81%)
Dec 18, 2007 4.095 4.207 4.095 4.151 78,267 -0.04(-1.07%)
Dec 17, 2007 4.252 4.263 4.173 4.196 43,323 -0.05(-1.19%)
Dec 14, 2007 4.381 4.403 4.218 4.246 31,021 -0.15(-3.32%)
Dec 13, 2007 4.369 4.392 4.347 4.392 20,413 +0.00(+0.00%)
Dec 12, 2007 4.538 4.538 4.347 4.392 35,835 -0.15(-3.21%)
Dec 11, 2007 4.515 4.554 4.487 4.538 42,522 -0.02(-0.37%)
Dec 10, 2007 4.459 4.577 4.459 4.554 40,114 +0.05(+1.12%)
Dec 07, 2007 4.482 4.554 4.482 4.504 48,875 +0.02(+0.50%)
Dec 06, 2007 4.487 4.515 4.476 4.482 34,781 +0.01(+0.25%)
Dec 05, 2007 4.459 4.560 4.454 4.470 21,510 +0.01(+0.13%)
Dec 04, 2007 4.476 4.543 4.448 4.465 26,728 -0.03(-0.62%)
Dec 03, 2007 4.712 4.712 4.397 4.493 30,442 -0.27(-5.65%)
Nov 30, 2007 4.442 4.773 4.437 4.762 28,195 +0.36(+8.15%)
Nov 29, 2007 4.465 4.465 4.375 4.403 72,535 +0.00(+0.00%)
Nov 28, 2007 4.510 4.510 4.347 4.403 70,822 -0.02(-0.51%)
Nov 27, 2007 4.403 4.482 4.403 4.425 23,640 +0.01(+0.25%)
Nov 26, 2007 4.431 4.482 4.409 4.414 10,340 -0.05(-1.13%)
Nov 23, 2007 4.487 4.487 4.403 4.465 8,914 +0.03(+0.76%)
Nov 21, 2007 4.633 4.655 4.431 4.431 20,681 -0.10(-2.23%)
Nov 20, 2007 4.431 4.605 4.431 4.532 19,212 +0.07(+1.64%)
Nov 19, 2007 4.829 4.871 4.459 4.459 41,184 -0.33(-6.80%)
Nov 16, 2007 4.863 4.863 4.768 4.784 20,064 -0.01(-0.23%)
Nov 15, 2007 4.835 4.874 4.779 4.796 10,595 -0.09(-1.84%)
Nov 14, 2007 4.954 4.970 4.841 4.885 10,518 -0.04(-0.91%)
Nov 13, 2007 4.829 5.194 4.829 4.930 24,380 +0.01(+0.11%)
Nov 12, 2007 4.650 4.998 4.650 4.925 20,057 +0.20(+4.15%)
Nov 09, 2007 4.627 4.986 4.627 4.728 37,629 -0.04(-0.82%)
Nov 08, 2007 4.953 4.986 4.740 4.768 26,027 -0.12(-2.52%)
Nov 07, 2007 5.110 5.362 4.885 4.891 116,098 -0.24(-4.70%)
Nov 06, 2007 5.396 5.413 5.093 5.132 41,467 +0.22(+4.57%)
Nov 05, 2007 5.014 5.300 4.897 4.908 40,590 +0.22(+4.79%)
Nov 02, 2007 4.700 4.712 4.667 4.683 15,115 -0.03(-0.71%)
Nov 01, 2007 4.639 4.812 4.639 4.717 31,030 -0.07(-1.41%)
Oct 31, 2007 4.936 5.069 4.689 4.784 38,397 -0.30(-5.85%)
Oct 30, 2007 5.160 5.160 5.054 5.082 8,753 -0.06(-1.20%)
Oct 29, 2007 5.093 5.166 5.076 5.143 20,146 +0.03(+0.66%)
Oct 26, 2007 5.435 5.441 5.110 5.110 18,160 -0.21(-3.90%)
Oct 25, 2007 5.329 5.609 5.284 5.317 15,951 -0.04(-0.84%)
Oct 24, 2007 5.558 5.558 5.357 5.362 7,309 -0.12(-2.15%)
Oct 23, 2007 5.329 5.514 5.329 5.480 26,698 +0.04(+0.72%)
Oct 22, 2007 5.564 5.581 5.329 5.441 33,161 -0.11(-2.02%)
Oct 19, 2007 5.553 5.609 5.536 5.553 105,197 +0.03(+0.61%)
Oct 18, 2007 5.645 5.645 5.519 5.519 41,282 -0.12(-2.09%)
Oct 17, 2007 5.704 5.772 5.609 5.637 38,975 +0.00(+0.00%)
Oct 16, 2007 5.643 5.665 5.525 5.637 47,334 -0.07(-1.28%)
Oct 15, 2007 5.659 5.845 5.654 5.710 33,410 +0.11(+1.90%)
Oct 12, 2007 5.598 5.637 5.368 5.603 107,445 -0.04(-0.70%)
Oct 11, 2007 5.631 5.732 5.626 5.643 17,472 -0.01(-0.20%)
Oct 10, 2007 5.749 5.766 5.626 5.654 30,130 -0.14(-2.42%)
Oct 09, 2007 5.530 5.805 5.530 5.794 46,354 +0.30(+5.52%)
Oct 08, 2007 5.351 5.592 5.351 5.491 30,843 -0.02(-0.31%)
Oct 05, 2007 5.407 5.603 5.216 5.508 74,796 +0.08(+1.55%)
Oct 04, 2007 5.127 5.441 5.087 5.424 143,875 +0.39(+7.80%)
Oct 03, 2007 4.510 5.048 4.493 5.031 111,888 +0.56(+12.41%)
Oct 02, 2007 4.420 4.543 4.420 4.476 128,906 -0.02(-0.50%)
Oct 01, 2007 4.622 4.622 4.386 4.498 100,089 -0.08(-1.84%)
Sep 28, 2007 4.543 4.599 4.448 4.583 78,112 +0.06(+1.24%)
Sep 27, 2007 4.302 4.532 4.302 4.526 138,793 +0.24(+5.49%)
Sep 26, 2007 4.235 4.369 4.072 4.291 129,870 +0.09(+2.14%)
Sep 25, 2007 4.117 4.431 4.078 4.201 130,355 +0.12(+3.03%)
Sep 24, 2007 4.532 4.549 3.775 4.078 173,085 -0.40(-9.01%)
Sep 21, 2007 4.655 4.762 4.431 4.482 48,552 -0.16(-3.39%)
Sep 20, 2007 4.588 4.740 4.571 4.639 114,391 +0.08(+1.85%)
Sep 19, 2007 4.599 4.678 4.465 4.554 61,078 +0.01(+0.25%)
Sep 18, 2007 4.639 4.650 4.532 4.543 27,964 -0.11(-2.29%)
Sep 17, 2007 4.700 4.740 4.605 4.650 36,931 -0.02(-0.36%)
Sep 14, 2007 5.323 5.329 4.560 4.667 192,998 -0.15(-3.03%)
Sep 13, 2007 5.020 5.082 4.812 4.812 37,746 -0.14(-2.83%)
Sep 12, 2007 4.936 5.222 4.913 4.953 65,981 -0.02(-0.45%)
Sep 11, 2007 5.211 5.306 4.953 4.975 78,135 -0.35(-6.63%)
Sep 10, 2007 5.418 5.469 5.289 5.329 37,522 -0.12(-2.26%)
Sep 07, 2007 5.458 5.458 5.357 5.452 23,341 +0.00(+0.00%)
Sep 06, 2007 5.452 5.491 5.435 5.452 16,758 +0.02(+0.31%)
Sep 05, 2007 5.491 5.491 5.413 5.435 17,425 -0.10(-1.82%)
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.