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
Dorman Products Inc
(NQ:
DORM
)
91.33
-0.83 (-0.90%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 30, 2009
5.501
5.554
4.769
4.779
39,228
-0.76(-13.66%)
Jan 29, 2009
5.434
5.822
5.430
5.535
19,419
-0.03(-0.52%)
Jan 28, 2009
5.095
5.683
4.970
5.564
20,558
+0.47(+9.20%)
Jan 27, 2009
4.171
5.100
4.171
5.095
19,973
+0.85(+20.07%)
Jan 26, 2009
4.234
4.530
4.109
4.243
10,119
+0.01(+0.23%)
Jan 23, 2009
4.248
4.741
4.176
4.234
24,175
-0.28(-6.25%)
Jan 22, 2009
4.530
4.626
4.353
4.516
12,972
-0.02(-0.53%)
Jan 21, 2009
4.253
4.564
4.248
4.540
33,128
+0.40(+9.71%)
Jan 20, 2009
4.923
5.233
4.138
4.138
37,996
-0.92(-18.24%)
Jan 16, 2009
5.171
5.277
4.832
5.061
25,226
-0.09(-1.76%)
Jan 15, 2009
5.324
5.329
4.640
5.152
24,557
-0.18(-3.32%)
Jan 14, 2009
5.324
5.898
5.324
5.329
33,747
-0.22(-3.88%)
Jan 13, 2009
5.100
5.554
5.100
5.544
19,062
+0.43(+8.42%)
Jan 12, 2009
5.717
5.855
5.114
5.114
24,263
-0.64(-11.06%)
Jan 09, 2009
6.386
6.386
5.726
5.750
43,429
-0.66(-10.23%)
Jan 08, 2009
6.238
6.506
6.238
6.406
13,340
+0.11(+1.75%)
Jan 07, 2009
6.200
6.348
6.200
6.295
14,726
-0.09(-1.42%)
Jan 06, 2009
6.315
6.386
5.554
6.386
18,915
+0.09(+1.37%)
Jan 05, 2009
6.339
6.477
6.056
6.300
32,509
-0.01(-0.23%)
Jan 02, 2009
6.291
6.339
6.219
6.315
19,737
+0.00(+0.00%)
Dec 31, 2008
6.176
6.315
6.066
6.315
42,213
+0.12(+2.01%)
Dec 30, 2008
6.090
6.190
5.927
6.190
26,999
+0.17(+2.78%)
Dec 29, 2008
6.028
6.152
6.008
6.023
18,740
-0.05(-0.79%)
Dec 26, 2008
5.980
6.095
5.980
6.071
8,340
+0.09(+1.44%)
Dec 24, 2008
5.985
5.989
5.975
5.985
3,018
-0.03(-0.48%)
Dec 23, 2008
5.846
6.099
5.616
6.013
15,330
+0.22(+3.88%)
Dec 22, 2008
6.037
6.052
5.387
5.788
29,461
-0.26(-4.35%)
Dec 19, 2008
6.181
6.219
5.683
6.052
128,740
+0.17(+2.85%)
Dec 18, 2008
5.836
5.908
5.707
5.884
50,135
+0.03(+0.49%)
Dec 17, 2008
5.726
5.884
5.688
5.855
38,252
-0.00(-0.08%)
Dec 16, 2008
5.248
5.860
5.248
5.860
72,030
+0.70(+13.53%)
Dec 15, 2008
5.425
5.425
4.669
5.162
8,581
-0.26(-4.85%)
Dec 12, 2008
4.592
5.425
4.463
5.425
25,914
+0.54(+11.07%)
Dec 11, 2008
5.688
5.798
4.884
4.884
24,457
-0.86(-14.99%)
Dec 10, 2008
5.654
5.836
5.583
5.745
31,759
+0.11(+1.87%)
Dec 09, 2008
5.793
5.879
5.587
5.640
56,258
-0.22(-3.68%)
Dec 08, 2008
5.343
5.855
5.071
5.855
67,007
+0.61(+11.68%)
Dec 05, 2008
4.310
5.243
4.310
5.243
21,520
+0.88(+20.04%)
Dec 04, 2008
4.698
4.980
4.353
4.368
24,035
-0.40(-8.43%)
Dec 03, 2008
4.745
4.966
4.430
4.769
26,219
+0.24(+5.28%)
Dec 02, 2008
4.066
4.530
4.066
4.530
62,847
+0.34(+8.23%)
Dec 01, 2008
5.564
5.564
4.138
4.186
51,250
-1.53(-26.78%)
Nov 28, 2008
5.382
5.717
5.382
5.717
7,943
-0.05(-0.83%)
Nov 26, 2008
5.128
5.764
5.128
5.764
79,079
+0.53(+10.05%)
Nov 25, 2008
5.138
5.621
4.243
5.238
43,128
+0.10(+1.96%)
Nov 24, 2008
4.535
5.406
4.009
5.138
44,132
+0.66(+14.62%)
Nov 21, 2008
4.114
4.559
3.731
4.482
66,200
+0.44(+10.89%)
Nov 20, 2008
3.779
4.659
3.779
4.042
43,998
+0.28(+7.51%)
Nov 19, 2008
4.985
5.066
3.760
3.760
34,585
-1.22(-24.50%)
Nov 18, 2008
5.080
5.190
4.784
4.980
49,751
-0.23(-4.41%)
Nov 17, 2008
5.281
5.281
5.004
5.210
17,567
-0.11(-2.16%)
Nov 14, 2008
5.793
5.812
5.181
5.324
27,434
-0.55(-9.29%)
Nov 13, 2008
4.918
5.932
4.918
5.870
33,835
+0.96(+19.59%)
Nov 12, 2008
5.631
5.688
4.908
4.908
30,766
-0.79(-13.93%)
Nov 11, 2008
4.966
5.980
4.966
5.702
31,472
+0.73(+14.73%)
Nov 10, 2008
5.511
5.980
4.970
4.970
16,812
-0.44(-8.13%)
Nov 07, 2008
5.095
5.530
5.095
5.410
16,566
+0.36(+7.10%)
Nov 06, 2008
5.167
5.812
5.052
5.052
8,842
-0.13(-2.58%)
Nov 05, 2008
5.918
5.951
5.176
5.186
24,963
-0.79(-13.28%)
Nov 04, 2008
5.970
5.980
5.609
5.980
24,127
+0.13(+2.29%)
Nov 03, 2008
5.315
5.846
5.147
5.846
36,452
+0.46(+8.62%)
Oct 31, 2008
4.463
5.382
4.463
5.382
36,926
+0.95(+21.49%)
Oct 30, 2008
4.492
4.545
3.880
4.430
13,273
+0.03(+0.76%)
Oct 29, 2008
4.487
4.808
4.100
4.396
43,350
-0.10(-2.23%)
Oct 28, 2008
4.023
4.545
3.803
4.497
55,159
+0.66(+17.21%)
Oct 27, 2008
4.133
4.664
3.832
3.837
32,940
-0.25(-6.20%)
Oct 24, 2008
3.841
4.358
3.593
4.090
13,913
+0.18(+4.65%)
Oct 23, 2008
4.042
4.224
3.827
3.908
16,031
+0.05(+1.24%)
Oct 22, 2008
4.243
4.243
3.861
3.861
16,752
-0.46(-10.73%)
Oct 21, 2008
4.392
4.702
4.186
4.325
31,640
-0.17(-3.73%)
Oct 20, 2008
4.640
4.640
4.215
4.492
29,303
-0.14(-3.10%)
Oct 17, 2008
4.989
5.133
4.636
4.636
122,657
-1.10(-19.12%)
Oct 16, 2008
4.755
5.741
4.554
5.731
41,107
+1.00(+21.01%)
Oct 15, 2008
5.544
5.918
4.736
4.736
39,585
-0.87(-15.46%)
Oct 14, 2008
5.956
5.956
5.430
5.602
17,866
-0.24(-4.17%)
Oct 13, 2008
5.741
5.846
5.076
5.846
85,026
+0.08(+1.41%)
Oct 10, 2008
3.253
5.975
3.253
5.764
114,208
+2.60(+82.02%)
Oct 09, 2008
5.693
5.755
3.167
3.167
150,089
-2.51(-44.23%)
Oct 08, 2008
5.310
5.980
4.860
5.678
75,253
+0.24(+4.40%)
Oct 07, 2008
5.798
6.195
5.310
5.439
77,963
-0.29(-5.01%)
Oct 06, 2008
5.267
5.922
5.061
5.726
61,929
+0.15(+2.66%)
Oct 03, 2008
6.291
6.434
4.865
5.578
254,726
-0.66(-10.65%)
Oct 02, 2008
5.788
6.396
5.788
6.243
16,173
+0.33(+5.58%)
Oct 01, 2008
5.793
5.999
5.602
5.913
21,365
-0.08(-1.36%)
Sep 30, 2008
5.721
6.185
5.717
5.994
48,572
+0.77(+14.64%)
Sep 29, 2008
6.501
6.506
4.717
5.229
32,131
-1.29(-19.75%)
Sep 26, 2008
6.530
6.592
6.492
6.516
35,802
-0.03(-0.44%)
Sep 25, 2008
6.506
6.597
6.463
6.544
69,425
+0.05(+0.74%)
Sep 24, 2008
6.506
6.539
6.458
6.496
27,519
-0.01(-0.22%)
Sep 23, 2008
6.511
6.520
6.453
6.511
69,526
-0.03(-0.44%)
Sep 22, 2008
6.669
6.669
6.319
6.539
56,248
-0.01(-0.22%)
Sep 19, 2008
6.693
6.693
5.970
6.554
333,333
+0.04(+0.59%)
Sep 18, 2008
6.401
6.635
6.295
6.516
132,162
+0.34(+5.50%)
Sep 17, 2008
6.214
6.339
6.071
6.176
43,469
-0.22(-3.51%)
Sep 16, 2008
6.286
6.406
5.855
6.401
86,364
+0.17(+2.69%)
Sep 15, 2008
6.329
6.410
5.985
6.233
29,346
-0.09(-1.44%)
Sep 12, 2008
6.362
6.406
6.224
6.324
16,173
-0.08(-1.27%)
Sep 11, 2008
6.362
6.406
6.295
6.406
32,645
+0.02(+0.37%)
Sep 10, 2008
6.262
6.449
6.224
6.382
40,233
+0.19(+3.01%)
Sep 09, 2008
5.908
6.429
5.908
6.195
28,947
-0.03(-0.46%)
Sep 08, 2008
6.334
6.391
6.090
6.224
49,257
-0.05(-0.76%)
Sep 05, 2008
5.597
6.324
5.564
6.272
22,459
+0.64(+11.38%)
Sep 04, 2008
5.951
6.114
5.468
5.631
29,781
-0.34(-5.76%)
Sep 03, 2008
6.090
6.090
5.477
5.975
9,277
-0.11(-1.73%)
Sep 02, 2008
6.229
6.267
6.018
6.080
32,227
-0.04(-0.63%)
Aug 29, 2008
6.195
6.233
6.008
6.118
21,413
-0.14(-2.22%)
Aug 28, 2008
5.831
6.329
5.753
6.257
23,569
+0.16(+2.59%)
Aug 27, 2008
6.142
6.329
5.817
6.099
22,467
+0.01(+0.24%)
Aug 26, 2008
5.779
6.085
5.779
6.085
8,296
+0.30(+5.12%)
Aug 25, 2008
6.071
6.071
5.621
5.788
12,952
-0.12(-2.02%)
Aug 22, 2008
5.956
6.056
5.731
5.908
28,410
-0.13(-2.14%)
Aug 21, 2008
6.013
6.080
5.999
6.037
6,014
-0.08(-1.25%)
Aug 20, 2008
6.138
6.291
5.879
6.114
9,964
+0.02(+0.31%)
Aug 19, 2008
5.937
6.133
5.616
6.095
48,246
-0.13(-2.08%)
Aug 18, 2008
6.688
6.688
5.841
6.224
50,671
-0.41(-6.13%)
Aug 15, 2008
6.803
6.803
6.630
6.630
67,590
-0.03(-0.43%)
Aug 14, 2008
6.788
6.788
6.597
6.659
30,839
-0.07(-1.00%)
Aug 13, 2008
6.640
6.764
6.209
6.726
44,939
+0.07(+1.01%)
Aug 12, 2008
6.578
6.664
6.348
6.659
36,456
+0.10(+1.53%)
Aug 11, 2008
6.444
6.578
6.410
6.559
38,532
+0.16(+2.54%)
Aug 08, 2008
5.693
6.458
5.669
6.396
62,784
+0.64(+11.14%)
Aug 07, 2008
6.205
6.339
5.745
5.755
47,098
-0.70(-10.89%)
Aug 06, 2008
6.205
6.477
5.482
6.458
42,836
+0.23(+3.69%)
Aug 05, 2008
5.726
6.229
5.602
6.229
53,309
+0.55(+9.60%)
Aug 04, 2008
5.736
5.788
5.200
5.683
33,720
-0.05(-0.92%)
Aug 01, 2008
5.697
6.145
4.884
5.736
45,457
+0.24(+4.35%)
Jul 31, 2008
5.597
5.597
5.064
5.497
23,721
-0.24(-4.25%)
Jul 30, 2008
5.769
5.769
5.702
5.741
38,701
+0.02(+0.42%)
Jul 29, 2008
5.717
5.741
5.212
5.717
28,180
+0.35(+6.60%)
Jul 28, 2008
5.559
5.607
5.133
5.363
16,518
-0.30(-5.24%)
Jul 25, 2008
5.669
5.717
5.573
5.659
31,466
-0.02(-0.34%)
Jul 24, 2008
5.712
5.717
4.633
5.678
30,494
+0.07(+1.28%)
Jul 23, 2008
5.674
5.688
5.100
5.607
32,248
-0.13(-2.33%)
Jul 22, 2008
4.549
5.741
4.540
5.741
54,488
+1.26(+28.07%)
Jul 21, 2008
4.458
4.564
4.372
4.482
18,368
+0.09(+2.07%)
Jul 18, 2008
4.272
4.392
4.243
4.392
25,341
+0.11(+2.68%)
Jul 17, 2008
4.296
4.296
4.205
4.277
21,953
+0.05(+1.25%)
Jul 16, 2008
3.904
4.368
3.837
4.224
96,826
+0.38(+9.83%)
Jul 15, 2008
3.507
3.937
3.507
3.846
38,310
+0.36(+10.29%)
Jul 14, 2008
3.937
3.937
3.401
3.487
58,543
-0.36(-9.33%)
Jul 11, 2008
3.918
3.947
3.554
3.846
93,630
-0.07(-1.83%)
Jul 10, 2008
3.636
3.937
3.636
3.918
18,566
+0.36(+10.08%)
Jul 09, 2008
3.707
4.009
3.554
3.559
19,208
-0.13(-3.63%)
Jul 08, 2008
3.636
3.707
3.545
3.693
35,373
+0.11(+3.07%)
Jul 07, 2008
3.564
3.813
3.564
3.583
46,958
-0.07(-1.96%)
Jul 04, 2008
3.669
3.846
3.650
3.655
23,226
+0.00(+0.00%)
Jul 03, 2008
3.669
3.846
3.650
3.655
23,226
+0.00(+0.13%)
Jul 02, 2008
3.717
3.724
3.650
3.650
57,450
-0.11(-2.80%)
Jul 01, 2008
3.822
3.822
3.636
3.755
63,286
-0.10(-2.61%)
Jun 30, 2008
4.267
4.392
3.707
3.856
68,581
-0.38(-8.93%)
Jun 27, 2008
4.387
4.631
4.234
4.234
2,264,457
-0.09(-2.10%)
Jun 26, 2008
4.382
4.401
4.325
4.325
14,578
+0.01(+0.22%)
Jun 25, 2008
4.583
4.583
4.315
4.315
16,570
-0.18(-3.94%)
Jun 24, 2008
4.525
4.559
4.425
4.492
6,869
+0.10(+2.18%)
Jun 23, 2008
4.736
4.736
4.396
4.396
12,247
-0.33(-6.98%)
Jun 20, 2008
4.631
4.736
4.320
4.726
24,622
+0.22(+4.77%)
Jun 19, 2008
4.320
4.671
4.320
4.511
2,491
+0.15(+3.51%)
Jun 18, 2008
4.387
4.430
4.358
4.358
52,368
-0.09(-2.04%)
Jun 17, 2008
4.463
4.540
4.329
4.449
47,752
-0.04(-0.85%)
Jun 16, 2008
4.525
4.540
4.382
4.487
25,977
+0.02(+0.43%)
Jun 13, 2008
4.564
4.726
4.406
4.468
16,821
-0.18(-3.81%)
Jun 12, 2008
4.650
4.722
4.425
4.645
11,526
+0.12(+2.75%)
Jun 11, 2008
4.602
4.736
4.425
4.521
14,166
-0.08(-1.77%)
Jun 10, 2008
4.516
4.607
4.401
4.602
4,465
+0.08(+1.80%)
Jun 09, 2008
4.521
4.549
4.506
4.521
13,353
+0.09(+1.94%)
Jun 06, 2008
4.468
4.473
4.406
4.435
4,598
+0.03(+0.65%)
Jun 05, 2008
4.468
4.468
4.406
4.406
29,526
-0.07(-1.60%)
Jun 04, 2008
4.411
4.478
4.406
4.478
7,943
+0.07(+1.63%)
Jun 03, 2008
4.468
4.468
4.401
4.406
18,800
+0.00(+0.11%)
Jun 02, 2008
4.478
4.478
4.392
4.401
7,983
-0.16(-3.46%)
May 30, 2008
4.583
4.583
4.540
4.559
9,553
+0.15(+3.36%)
May 29, 2008
4.382
4.420
4.382
4.411
9,210
-0.00(-0.11%)
May 28, 2008
4.377
4.415
4.377
4.415
3,955
+0.06(+1.32%)
May 27, 2008
4.358
4.358
4.358
4.358
1,045
-0.00(-0.11%)
May 26, 2008
4.377
4.377
4.363
4.363
7,734
+0.00(+0.00%)
May 23, 2008
4.377
4.377
4.363
4.363
7,734
-0.01(-0.33%)
May 22, 2008
4.511
4.511
4.377
4.377
20,234
+0.02(+0.55%)
May 21, 2008
4.377
4.377
4.353
4.353
16,171
-0.05(-1.09%)
May 20, 2008
4.411
4.458
4.377
4.401
15,863
-0.00(-0.11%)
May 19, 2008
4.420
4.420
4.382
4.406
2,111
-0.01(-0.32%)
May 16, 2008
4.425
4.473
4.382
4.420
6,584
-0.07(-1.49%)
May 15, 2008
4.487
4.487
4.487
4.487
712
+0.00(+0.00%)
May 14, 2008
4.487
4.487
4.487
4.487
0
+0.00(+0.00%)
May 13, 2008
4.363
4.487
4.363
4.487
3,240
+0.12(+2.85%)
May 12, 2008
4.363
4.363
4.363
4.363
2,926
-0.10(-2.15%)
May 09, 2008
4.296
4.478
4.291
4.458
2,656
+0.20(+4.72%)
May 08, 2008
4.305
4.305
4.248
4.258
37,645
-0.11(-2.63%)
May 07, 2008
4.353
4.372
4.339
4.372
24,666
+0.03(+0.66%)
May 06, 2008
4.387
4.392
4.344
4.344
2,299
+0.01(+0.33%)
May 05, 2008
4.449
4.449
4.310
4.329
13,179
-0.16(-3.62%)
May 02, 2008
4.549
4.760
4.243
4.492
151,440
-0.40(-8.21%)
May 01, 2008
4.879
5.018
4.879
4.894
24,873
-0.08(-1.63%)
Apr 30, 2008
4.879
4.975
4.879
4.975
7,316
+0.04(+0.87%)
Apr 29, 2008
4.985
4.985
4.932
4.932
13,999
-0.06(-1.15%)
Apr 28, 2008
5.023
5.233
4.989
4.989
21,740
-0.09(-1.70%)
Apr 25, 2008
5.057
5.076
5.057
5.076
1,463
-0.19(-3.55%)
Apr 24, 2008
5.348
5.382
5.262
5.262
6,404
-0.08(-1.54%)
Apr 23, 2008
5.377
5.382
5.023
5.344
4,858
+0.08(+1.56%)
Apr 22, 2008
5.028
5.568
5.028
5.262
10,681
+0.16(+3.19%)
Apr 21, 2008
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Apr 18, 2008
5.291
5.291
4.999
5.100
6,329
+0.03(+0.66%)
Apr 17, 2008
5.066
5.066
5.066
5.066
1,045
+0.04(+0.76%)
Apr 16, 2008
5.157
5.157
5.028
5.028
627
-0.24(-4.63%)
Apr 15, 2008
5.272
5.272
5.272
5.272
0
+0.00(+0.00%)
Apr 14, 2008
5.272
5.272
5.272
5.272
209
-0.18(-3.33%)
Apr 11, 2008
5.454
5.454
5.454
5.454
209
+0.07(+1.33%)
Apr 10, 2008
5.023
5.592
5.023
5.382
3,645
+0.12(+2.27%)
Apr 09, 2008
5.076
5.597
5.076
5.262
3,227
+0.00(+0.00%)
Apr 08, 2008
5.262
5.262
5.262
5.262
17,162
+0.07(+1.38%)
Apr 07, 2008
4.616
5.214
4.473
5.190
4,193
+0.10(+1.88%)
Apr 04, 2008
4.980
5.095
4.980
5.095
627
+0.07(+1.33%)
Apr 03, 2008
5.262
5.262
5.023
5.028
15,199
-0.16(-3.13%)
Apr 02, 2008
5.214
5.214
5.162
5.190
5,675
-0.07(-1.36%)
Apr 01, 2008
5.162
5.262
5.162
5.262
3,699
+0.12(+2.33%)
Mar 31, 2008
5.143
5.143
5.143
5.143
1,463
+0.12(+2.38%)
Mar 28, 2008
5.013
5.023
5.013
5.023
2,717
+0.07(+1.45%)
Mar 27, 2008
4.903
5.018
4.903
4.951
7,734
-0.21(-4.08%)
Mar 26, 2008
5.162
5.162
5.162
5.162
0
+0.00(+0.00%)
Mar 25, 2008
4.784
5.162
4.784
5.162
89,533
+0.37(+7.79%)
Mar 24, 2008
4.865
4.894
4.789
4.789
15,872
-0.06(-1.19%)
Mar 21, 2008
4.616
4.903
4.602
4.846
8,779
+0.00(+0.00%)
Mar 20, 2008
4.616
4.903
4.602
4.846
8,779
-0.03(-0.69%)
Mar 19, 2008
4.879
4.899
4.879
4.879
2,299
+0.00(+0.00%)
Mar 18, 2008
4.927
4.951
4.789
4.879
17,051
-0.02(-0.49%)
Mar 17, 2008
4.908
4.908
4.903
4.903
4,180
-0.12(-2.47%)
Mar 14, 2008
5.023
5.028
4.999
5.028
4,540
+0.00(+0.00%)
Mar 13, 2008
5.023
5.028
5.023
5.028
627
-0.06(-1.22%)
Mar 12, 2008
5.066
5.128
5.066
5.090
1,045
+0.11(+2.31%)
Mar 11, 2008
4.956
5.066
4.899
4.975
10,140
+0.00(+0.00%)
Mar 10, 2008
5.023
5.056
4.937
4.975
14,082
-0.08(-1.52%)
Mar 07, 2008
5.047
5.143
4.918
5.052
4,757
-0.01(-0.28%)
Mar 06, 2008
4.918
5.095
4.918
5.066
3,888
-0.10(-1.85%)
Mar 05, 2008
5.090
5.162
5.090
5.162
1,463
+0.10(+1.89%)
Mar 04, 2008
5.023
5.090
5.023
5.066
2,717
+0.03(+0.57%)
Mar 03, 2008
5.023
5.090
5.023
5.037
18,826
+0.01(+0.29%)
Feb 29, 2008
5.056
5.133
5.023
5.023
7,391
-0.15(-2.87%)
Feb 28, 2008
5.315
5.315
5.171
5.171
1,672
-0.01(-0.18%)
Feb 27, 2008
5.104
5.339
5.100
5.181
2,926
-0.04(-0.73%)
Feb 26, 2008
5.080
5.262
5.080
5.219
7,556
+0.05(+1.02%)
Feb 25, 2008
5.401
5.401
5.023
5.167
11,497
-0.23(-4.26%)
Feb 22, 2008
5.260
5.559
5.123
5.396
8,856
-0.06(-1.14%)
Feb 21, 2008
5.458
5.458
5.458
5.458
0
+0.00(+0.00%)
Feb 20, 2008
5.425
5.458
5.425
5.458
3,470
+0.03(+0.62%)
Feb 19, 2008
5.262
5.559
5.257
5.425
31,322
+0.14(+2.72%)
Feb 18, 2008
5.262
5.281
5.262
5.281
2,445
+0.00(+0.00%)
Feb 15, 2008
5.262
5.281
5.262
5.281
2,445
+0.00(+0.09%)
Feb 14, 2008
5.281
5.320
5.262
5.277
24,856
+0.01(+0.27%)
Feb 13, 2008
5.300
5.305
5.262
5.262
77,889
-0.05(-0.90%)
Feb 12, 2008
5.281
5.310
5.277
5.310
7,320
-0.02(-0.36%)
Feb 11, 2008
5.377
5.377
5.300
5.329
5,635
+0.02(+0.36%)
Feb 08, 2008
5.310
5.458
5.267
5.310
27,841
+0.05(+0.91%)
Feb 07, 2008
5.277
5.277
5.262
5.262
1,463
-0.09(-1.61%)
Feb 06, 2008
5.267
5.348
5.267
5.348
1,254
+0.03(+0.54%)
Feb 05, 2008
5.348
5.348
5.305
5.320
3,637
-0.00(-0.09%)
Feb 04, 2008
5.296
5.363
5.262
5.324
46,231
+0.04(+0.72%)
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
.