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
John B Sanfilippo
(NQ:
JBSS
)
95.52
+0.74 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006
8.393
8.713
8.338
8.480
114,357
+0.08(+0.97%)
Apr 27, 2006
8.648
8.724
8.398
8.398
17,350
-0.27(-3.14%)
Apr 26, 2006
8.610
8.697
8.507
8.670
89,005
+0.13(+1.53%)
Apr 25, 2006
8.708
8.708
8.365
8.539
119,509
-0.20(-2.30%)
Apr 24, 2006
9.023
9.062
8.719
8.741
275,656
-0.26(-2.84%)
Apr 21, 2006
9.089
9.110
8.849
8.996
139,948
+0.03(+0.36%)
Apr 20, 2006
8.893
9.018
8.871
8.964
169,579
+0.09(+1.04%)
Apr 19, 2006
8.773
8.871
8.768
8.871
126,741
+0.07(+0.80%)
Apr 18, 2006
8.773
8.860
8.719
8.800
64,856
+0.10(+1.12%)
Apr 17, 2006
8.773
8.806
8.654
8.703
49,574
-0.05(-0.56%)
Apr 13, 2006
8.746
8.800
8.703
8.751
87,354
+0.03(+0.37%)
Apr 12, 2006
8.654
8.784
8.643
8.719
198,472
+0.07(+0.75%)
Apr 11, 2006
8.697
8.785
8.648
8.654
71,421
+0.00(+0.00%)
Apr 10, 2006
8.719
8.719
8.632
8.654
30,823
-0.08(-0.87%)
Apr 07, 2006
8.757
8.757
8.567
8.730
69,884
+0.00(+0.00%)
Apr 06, 2006
8.539
8.757
8.512
8.730
77,514
+0.27(+3.22%)
Apr 05, 2006
8.469
8.518
8.425
8.458
21,464
+0.04(+0.52%)
Apr 04, 2006
8.528
8.545
8.409
8.414
81,495
-0.13(-1.53%)
Apr 03, 2006
8.703
8.703
8.534
8.545
32,740
-0.07(-0.76%)
Mar 31, 2006
8.490
8.648
8.354
8.610
48,940
+0.15(+1.80%)
Mar 30, 2006
8.349
8.458
8.327
8.458
26,353
+0.11(+1.30%)
Mar 29, 2006
8.175
8.387
8.164
8.349
51,593
+0.16(+1.93%)
Mar 28, 2006
8.202
8.246
8.115
8.191
47,677
-0.04(-0.53%)
Mar 27, 2006
8.431
8.556
8.186
8.235
64,560
-0.14(-1.69%)
Mar 24, 2006
8.295
8.382
8.137
8.376
81,596
+0.14(+1.65%)
Mar 23, 2006
8.164
8.283
8.082
8.240
42,654
+0.10(+1.20%)
Mar 22, 2006
8.099
8.240
8.050
8.142
97,258
+0.07(+0.81%)
Mar 21, 2006
8.213
8.300
8.066
8.077
88,650
-0.17(-2.04%)
Mar 20, 2006
8.142
8.267
8.142
8.246
72,094
+0.08(+1.00%)
Mar 17, 2006
8.202
8.246
8.082
8.164
141,295
+0.02(+0.27%)
Mar 16, 2006
8.240
8.300
8.072
8.142
50,102
-0.05(-0.66%)
Mar 15, 2006
8.104
8.414
8.077
8.197
149,642
+0.11(+1.34%)
Mar 14, 2006
8.104
8.104
8.001
8.088
60,933
-0.01(-0.13%)
Mar 13, 2006
8.104
8.273
8.034
8.099
146,149
-0.03(-0.40%)
Mar 10, 2006
8.104
8.322
8.050
8.131
207,047
+0.19(+2.40%)
Mar 09, 2006
7.849
8.006
7.805
7.941
159,841
+0.11(+1.46%)
Mar 08, 2006
7.827
8.044
7.702
7.827
308,013
-0.02(-0.28%)
Mar 07, 2006
7.938
8.121
7.778
7.849
68,969
-0.15(-1.84%)
Mar 06, 2006
8.213
8.393
7.995
7.995
90,965
-0.16(-1.93%)
Mar 03, 2006
7.995
8.262
7.974
8.153
51,574
+0.17(+2.18%)
Mar 02, 2006
8.006
8.034
7.914
7.979
88,134
-0.11(-1.34%)
Mar 01, 2006
7.963
8.099
7.908
8.088
97,157
+0.15(+1.85%)
Feb 28, 2006
8.251
8.278
7.892
7.941
160,725
-0.31(-3.76%)
Feb 27, 2006
8.121
8.431
8.110
8.251
158,043
+0.15(+1.81%)
Feb 24, 2006
7.936
8.175
7.903
8.104
100,279
+0.20(+2.55%)
Feb 23, 2006
7.914
8.023
7.783
7.903
170,188
-0.02(-0.27%)
Feb 22, 2006
7.914
8.023
7.675
7.925
140,953
+0.01(+0.07%)
Feb 21, 2006
7.675
7.919
7.566
7.919
106,387
+0.21(+2.75%)
Feb 17, 2006
7.713
7.751
7.506
7.707
96,501
+0.01(+0.14%)
Feb 16, 2006
7.375
7.696
7.375
7.696
109,393
+0.35(+4.74%)
Feb 15, 2006
7.258
7.348
7.234
7.348
38,173
+0.12(+1.66%)
Feb 14, 2006
7.131
7.229
7.076
7.229
90,719
+0.15(+2.07%)
Feb 13, 2006
7.370
7.370
7.071
7.082
128,738
-0.25(-3.41%)
Feb 10, 2006
7.071
7.337
7.060
7.332
89,123
+0.24(+3.37%)
Feb 09, 2006
7.120
7.120
7.076
7.093
64,876
+0.03(+0.38%)
Feb 08, 2006
6.995
7.109
6.962
7.065
206,492
+0.02(+0.23%)
Feb 07, 2006
6.853
7.065
6.842
7.049
314,517
+0.14(+2.05%)
Feb 06, 2006
6.842
6.935
6.799
6.908
365,712
+0.02(+0.32%)
Feb 03, 2006
6.576
6.924
6.315
6.886
741,896
-0.23(-3.28%)
Feb 02, 2006
7.093
7.125
7.044
7.120
225,103
+0.05(+0.69%)
Feb 01, 2006
7.071
7.180
7.016
7.071
600,348
-0.07(-0.99%)
Jan 31, 2006
7.044
7.142
7.044
7.142
138,504
+0.07(+1.00%)
Jan 30, 2006
7.196
7.250
7.006
7.071
121,831
-0.18(-2.48%)
Jan 27, 2006
7.065
7.261
7.006
7.250
80,894
+0.15(+2.07%)
Jan 26, 2006
7.332
7.332
6.967
7.103
210,163
-0.12(-1.66%)
Jan 25, 2006
6.995
7.326
6.995
7.223
89,500
+0.21(+3.03%)
Jan 24, 2006
7.065
7.103
6.957
7.011
222,774
-0.10(-1.38%)
Jan 23, 2006
7.049
7.109
7.006
7.109
156,403
+0.09(+1.32%)
Jan 20, 2006
7.098
7.098
6.962
7.016
80,987
-0.08(-1.07%)
Jan 19, 2006
7.223
7.245
7.076
7.093
72,699
-0.06(-0.84%)
Jan 18, 2006
6.799
7.218
6.799
7.152
275,081
+0.31(+4.53%)
Jan 17, 2006
7.033
7.033
6.799
6.842
139,839
-0.17(-2.40%)
Jan 13, 2006
6.929
7.158
6.870
7.011
1,193,141
+0.16(+2.30%)
Jan 12, 2006
6.723
6.919
6.723
6.853
186,428
+0.13(+1.94%)
Jan 11, 2006
6.690
6.744
6.636
6.723
717,521
+0.07(+0.98%)
Jan 10, 2006
6.967
6.967
6.494
6.657
789,718
-0.09(-1.29%)
Jan 09, 2006
6.978
6.984
6.690
6.744
493,636
-0.27(-3.88%)
Jan 06, 2006
7.071
7.071
7.011
7.016
118,052
+0.02(+0.23%)
Jan 05, 2006
7.071
7.114
6.995
7.000
106,403
-0.04(-0.62%)
Jan 04, 2006
7.071
7.071
6.995
7.044
181,057
-0.01(-0.08%)
Jan 03, 2006
7.065
7.093
6.984
7.049
71,271
+0.02(+0.23%)
Dec 30, 2005
7.120
7.120
6.978
7.033
130,793
-0.09(-1.30%)
Dec 29, 2005
7.065
7.223
7.047
7.125
161,938
+0.04(+0.54%)
Dec 28, 2005
7.098
7.229
7.016
7.087
142,670
-0.01(-0.15%)
Dec 27, 2005
6.962
7.131
6.690
7.098
282,400
+0.10(+1.48%)
Dec 23, 2005
6.929
7.103
6.924
6.995
204,587
+0.04(+0.55%)
Dec 22, 2005
7.044
7.065
6.908
6.957
217,617
-0.06(-0.85%)
Dec 21, 2005
7.016
7.071
6.995
7.016
136,039
+0.02(+0.31%)
Dec 20, 2005
6.935
7.071
6.935
6.995
143,136
-0.07(-1.00%)
Dec 19, 2005
7.125
7.125
6.913
7.065
390,365
-0.04(-0.61%)
Dec 16, 2005
7.207
7.261
6.908
7.109
217,363
-0.13(-1.80%)
Dec 15, 2005
7.386
7.435
7.207
7.239
74,854
-0.08(-1.11%)
Dec 14, 2005
7.343
7.381
7.288
7.321
158,243
-0.03(-0.37%)
Dec 13, 2005
7.343
7.468
7.332
7.348
90,515
+0.02(+0.30%)
Dec 12, 2005
7.397
7.446
7.310
7.326
113,237
-0.03(-0.44%)
Dec 09, 2005
7.403
7.479
7.343
7.359
118,567
-0.09(-1.17%)
Dec 08, 2005
7.370
7.446
7.250
7.446
66,253
+0.11(+1.56%)
Dec 07, 2005
7.305
7.452
7.305
7.332
45,274
+0.03(+0.37%)
Dec 06, 2005
7.539
7.566
7.288
7.305
95,459
-0.18(-2.40%)
Dec 05, 2005
7.615
7.626
7.452
7.484
72,791
-0.08(-1.08%)
Dec 02, 2005
7.626
7.626
7.479
7.566
55,308
+0.03(+0.43%)
Dec 01, 2005
7.604
7.636
7.386
7.533
88,663
+0.08(+1.02%)
Nov 30, 2005
7.566
7.598
7.397
7.457
58,439
-0.08(-1.08%)
Nov 29, 2005
7.615
7.631
7.511
7.539
76,130
-0.04(-0.50%)
Nov 28, 2005
7.620
7.680
7.446
7.577
73,153
-0.04(-0.50%)
Nov 25, 2005
7.506
7.702
7.506
7.615
13,544
-0.02(-0.28%)
Nov 23, 2005
7.435
7.647
7.403
7.636
44,992
+0.24(+3.31%)
Nov 22, 2005
7.631
7.718
7.381
7.392
124,699
-0.29(-3.82%)
Nov 21, 2005
7.620
7.729
7.511
7.685
129,198
+0.08(+1.00%)
Nov 18, 2005
7.577
7.620
7.457
7.609
124,651
+0.16(+2.12%)
Nov 17, 2005
7.522
7.615
7.446
7.452
72,184
-0.04(-0.58%)
Nov 16, 2005
7.555
7.631
7.490
7.495
137,831
-0.02(-0.29%)
Nov 15, 2005
7.528
7.636
7.479
7.517
78,430
+0.01(+0.14%)
Nov 14, 2005
7.615
7.642
7.479
7.506
66,185
-0.05(-0.65%)
Nov 11, 2005
7.435
7.582
7.413
7.555
141,058
+0.15(+2.02%)
Nov 10, 2005
7.386
7.517
7.370
7.405
107,775
+0.02(+0.33%)
Nov 09, 2005
7.549
7.571
7.370
7.381
100,606
-0.15(-1.95%)
Nov 08, 2005
7.588
7.740
7.490
7.528
142,924
-0.03(-0.36%)
Nov 07, 2005
7.620
7.658
7.446
7.555
189,309
-0.03(-0.43%)
Nov 04, 2005
7.473
7.621
7.435
7.588
341,428
+0.13(+1.68%)
Nov 03, 2005
7.337
7.479
7.305
7.462
315,062
+0.18(+2.46%)
Nov 02, 2005
7.462
7.479
7.223
7.283
1,233,217
-0.03(-0.37%)
Nov 01, 2005
8.591
8.594
7.288
7.310
1,557,106
-2.63(-26.48%)
Oct 31, 2005
9.769
10.02
9.747
9.943
79,976
+0.13(+1.27%)
Oct 28, 2005
9.660
9.818
9.633
9.818
81,050
+0.27(+2.85%)
Oct 27, 2005
9.796
9.807
9.475
9.546
63,214
-0.27(-2.77%)
Oct 26, 2005
9.981
10.01
9.818
9.818
89,842
+0.01(+0.11%)
Oct 25, 2005
9.731
10.06
9.671
9.807
66,400
+0.02(+0.17%)
Oct 24, 2005
9.529
9.790
9.508
9.790
65,520
+0.34(+3.57%)
Oct 21, 2005
9.497
9.823
9.246
9.453
92,454
-0.04(-0.46%)
Oct 20, 2005
9.268
9.546
9.268
9.497
47,748
+0.20(+2.17%)
Oct 19, 2005
9.339
9.372
9.241
9.295
59,384
-0.10(-1.04%)
Oct 18, 2005
9.508
9.508
9.323
9.393
58,436
-0.07(-0.75%)
Oct 17, 2005
9.382
9.497
9.252
9.464
45,820
+0.10(+1.10%)
Oct 14, 2005
9.480
9.518
9.246
9.361
46,849
-0.04(-0.46%)
Oct 13, 2005
9.497
9.584
9.246
9.404
126,388
+0.01(+0.12%)
Oct 12, 2005
9.714
9.736
9.252
9.393
44,060
-0.36(-3.68%)
Oct 11, 2005
9.388
9.818
9.388
9.752
144,961
+0.39(+4.18%)
Oct 10, 2005
9.442
9.513
9.165
9.361
90,358
-0.18(-1.88%)
Oct 07, 2005
9.589
9.687
9.518
9.540
122,071
-0.01(-0.11%)
Oct 06, 2005
9.627
9.676
9.469
9.551
68,118
+0.02(+0.17%)
Oct 05, 2005
9.747
9.747
9.518
9.535
46,583
-0.24(-2.50%)
Oct 04, 2005
9.769
9.921
9.627
9.779
115,899
+0.11(+1.12%)
Oct 03, 2005
9.578
9.703
9.480
9.671
117,383
+0.15(+1.60%)
Sep 30, 2005
9.513
9.611
9.464
9.518
61,339
-0.07(-0.74%)
Sep 29, 2005
9.486
9.595
9.453
9.589
91,655
+0.07(+0.69%)
Sep 28, 2005
9.529
9.682
9.469
9.524
185,816
-0.09(-0.96%)
Sep 27, 2005
9.687
9.763
9.491
9.616
138,791
-0.02(-0.17%)
Sep 26, 2005
9.312
9.769
9.312
9.633
196,067
+0.37(+3.99%)
Sep 23, 2005
9.263
9.377
9.187
9.263
84,834
-0.04(-0.41%)
Sep 22, 2005
9.301
9.453
9.176
9.301
217,336
+0.12(+1.30%)
Sep 21, 2005
9.410
9.410
9.170
9.181
230,209
-0.29(-3.04%)
Sep 20, 2005
9.720
9.720
9.252
9.469
235,739
-0.22(-2.30%)
Sep 19, 2005
9.796
10.06
9.660
9.692
80,300
-0.14(-1.38%)
Sep 16, 2005
10.05
10.05
9.589
9.828
161,243
-0.15(-1.47%)
Sep 15, 2005
9.981
10.04
9.877
9.975
100,709
-0.03(-0.33%)
Sep 14, 2005
10.09
10.14
9.981
10.01
73,541
-0.08(-0.76%)
Sep 13, 2005
9.954
10.08
9.823
10.08
366,905
+0.15(+1.48%)
Sep 12, 2005
10.02
10.09
9.845
9.937
248,139
-0.13(-1.30%)
Sep 09, 2005
10.02
10.20
10.01
10.07
190,261
+0.05(+0.49%)
Sep 08, 2005
10.06
10.18
9.964
10.02
103,101
-0.09(-0.91%)
Sep 07, 2005
9.943
10.11
9.796
10.11
159,061
+0.16(+1.59%)
Sep 06, 2005
9.867
9.986
9.573
9.954
345,635
+0.22(+2.23%)
Sep 02, 2005
9.769
9.872
9.654
9.736
92,061
+0.02(+0.17%)
Sep 01, 2005
9.915
9.915
9.671
9.720
129,782
-0.13(-1.27%)
Aug 31, 2005
9.839
9.888
9.448
9.845
155,228
+0.02(+0.22%)
Aug 30, 2005
10.04
10.04
9.790
9.823
124,068
-0.22(-2.17%)
Aug 29, 2005
10.25
10.25
9.910
10.04
110,399
-0.21(-2.07%)
Aug 26, 2005
10.35
10.54
10.23
10.25
138,536
-0.15(-1.41%)
Aug 25, 2005
10.55
10.61
10.20
10.40
379,975
-0.15(-1.39%)
Aug 24, 2005
11.42
11.42
10.35
10.55
448,635
-1.38(-11.54%)
Aug 23, 2005
11.86
11.98
11.69
11.92
56,303
-0.06(-0.50%)
Aug 22, 2005
12.24
12.24
11.56
11.98
61,333
-0.16(-1.34%)
Aug 19, 2005
11.97
12.22
11.97
12.15
14,320
+0.18(+1.50%)
Aug 18, 2005
12.10
12.19
11.91
11.97
24,789
-0.21(-1.70%)
Aug 17, 2005
12.03
12.36
12.03
12.17
19,624
+0.10(+0.81%)
Aug 16, 2005
11.93
12.16
11.52
12.07
45,855
+0.03(+0.27%)
Aug 15, 2005
12.06
12.34
12.04
12.04
21,439
-0.04(-0.36%)
Aug 12, 2005
12.40
12.42
11.86
12.09
106,938
-0.44(-3.52%)
Aug 11, 2005
12.03
12.53
12.03
12.53
31,417
+0.41(+3.37%)
Aug 10, 2005
12.43
12.53
12.02
12.12
36,818
-0.36(-2.88%)
Aug 09, 2005
12.35
12.51
12.35
12.48
12,502
+0.22(+1.77%)
Aug 08, 2005
12.36
12.49
12.17
12.26
18,793
+0.06(+0.49%)
Aug 05, 2005
12.32
12.36
12.16
12.20
30,472
-0.26(-2.09%)
Aug 04, 2005
12.41
12.54
12.41
12.46
51,729
-0.07(-0.52%)
Aug 03, 2005
12.38
12.53
12.21
12.53
42,830
+0.18(+1.50%)
Aug 02, 2005
12.40
12.48
12.24
12.34
28,638
-0.14(-1.09%)
Aug 01, 2005
12.23
12.54
12.21
12.48
67,093
+0.10(+0.84%)
Jul 29, 2005
12.51
12.51
12.36
12.37
34,996
-0.11(-0.91%)
Jul 28, 2005
12.21
12.51
12.21
12.49
28,844
+0.22(+1.77%)
Jul 27, 2005
12.20
12.27
12.15
12.27
21,578
+0.11(+0.94%)
Jul 26, 2005
12.27
12.42
11.94
12.16
51,216
-0.17(-1.41%)
Jul 25, 2005
12.31
12.51
12.25
12.33
113,609
+0.05(+0.44%)
Jul 22, 2005
12.05
12.28
12.05
12.28
48,546
+0.10(+0.80%)
Jul 21, 2005
12.12
12.24
12.12
12.18
32,308
-0.03(-0.27%)
Jul 20, 2005
12.15
12.28
12.15
12.21
20,676
-0.02(-0.18%)
Jul 19, 2005
12.25
12.31
12.17
12.23
48,958
+0.05(+0.40%)
Jul 18, 2005
12.05
12.24
12.05
12.18
26,930
-0.04(-0.36%)
Jul 15, 2005
12.05
12.23
12.05
12.23
30,635
+0.00(+0.00%)
Jul 14, 2005
12.50
12.50
12.11
12.23
21,062
-0.21(-1.71%)
Jul 13, 2005
12.53
12.53
12.03
12.44
37,533
+0.03(+0.26%)
Jul 12, 2005
12.67
12.70
12.41
12.41
37,826
-0.26(-2.06%)
Jul 11, 2005
12.23
12.74
12.17
12.67
59,914
+0.49(+4.07%)
Jul 08, 2005
12.09
12.18
11.98
12.17
35,279
+0.09(+0.72%)
Jul 07, 2005
12.30
12.30
11.91
12.09
28,118
-0.18(-1.46%)
Jul 06, 2005
12.26
12.40
12.26
12.27
33,873
-0.14(-1.10%)
Jul 05, 2005
12.46
12.46
12.23
12.40
42,470
-0.02(-0.18%)
Jul 01, 2005
12.61
12.61
11.81
12.42
90,088
-0.12(-0.95%)
Jun 30, 2005
12.44
12.60
12.25
12.54
62,900
+0.16(+1.32%)
Jun 29, 2005
12.36
12.59
12.05
12.38
50,957
+0.11(+0.89%)
Jun 28, 2005
11.91
12.27
11.63
12.27
62,295
+0.45(+3.82%)
Jun 27, 2005
11.82
11.86
11.75
11.82
64,093
+0.02(+0.18%)
Jun 24, 2005
11.79
12.40
11.69
11.80
247,091
-0.11(-0.96%)
Jun 23, 2005
11.80
11.99
11.79
11.91
39,846
+0.05(+0.41%)
Jun 22, 2005
11.74
11.87
11.61
11.86
53,496
+0.09(+0.74%)
Jun 21, 2005
11.72
12.04
11.63
11.78
37,589
+0.00(+0.00%)
Jun 20, 2005
11.91
12.13
11.56
11.78
55,147
-0.15(-1.23%)
Jun 17, 2005
11.97
12.03
11.86
11.92
84,455
+0.04(+0.37%)
Jun 16, 2005
11.72
11.96
11.56
11.88
39,817
+0.18(+1.53%)
Jun 15, 2005
11.55
11.70
11.32
11.70
64,952
+0.02(+0.14%)
Jun 14, 2005
11.72
11.72
11.54
11.68
29,661
+0.03(+0.28%)
Jun 13, 2005
11.61
11.68
11.53
11.65
30,378
+0.12(+1.04%)
Jun 10, 2005
11.54
11.63
11.53
11.53
24,636
-0.01(-0.05%)
Jun 09, 2005
11.56
11.70
11.52
11.54
36,445
+0.01(+0.05%)
Jun 08, 2005
11.49
11.76
11.46
11.53
49,232
+0.00(+0.00%)
Jun 07, 2005
11.55
11.86
11.51
11.53
49,727
-0.01(-0.09%)
Jun 06, 2005
11.81
11.81
11.48
11.54
34,472
-0.22(-1.90%)
Jun 03, 2005
11.61
11.86
11.61
11.76
28,291
-0.07(-0.60%)
Jun 02, 2005
11.45
11.91
11.45
11.84
41,525
+0.20(+1.73%)
Jun 01, 2005
11.65
11.69
11.50
11.63
82,324
+0.13(+1.13%)
May 31, 2005
11.57
11.65
11.46
11.50
60,407
-0.01(-0.05%)
May 27, 2005
11.55
11.55
11.42
11.51
31,411
+0.03(+0.24%)
May 26, 2005
11.67
11.67
11.31
11.48
108,560
+0.11(+1.00%)
May 25, 2005
11.47
11.56
11.37
11.37
43,266
-0.21(-1.83%)
May 24, 2005
11.50
11.78
11.42
11.58
95,604
+0.03(+0.24%)
May 23, 2005
11.39
11.67
11.22
11.55
31,775
+0.04(+0.38%)
May 20, 2005
11.70
11.70
11.38
11.51
47,910
-0.11(-0.94%)
May 19, 2005
11.69
11.93
11.46
11.62
79,505
-0.01(-0.05%)
May 18, 2005
11.61
11.72
11.36
11.62
40,264
+0.15(+1.28%)
May 17, 2005
11.54
11.56
11.32
11.48
48,622
-0.01(-0.05%)
May 16, 2005
11.56
11.71
11.30
11.48
56,954
-0.26(-2.18%)
May 13, 2005
11.61
11.79
11.61
11.74
50,743
+0.04(+0.33%)
May 12, 2005
11.80
11.86
11.70
11.70
26,401
-0.20(-1.69%)
May 11, 2005
11.64
11.93
11.64
11.90
41,113
+0.03(+0.27%)
May 10, 2005
12.23
12.27
11.62
11.87
42,617
-0.51(-4.09%)
May 09, 2005
12.11
12.38
12.11
12.37
24,369
+0.08(+0.62%)
May 06, 2005
12.38
12.41
12.15
12.30
22,286
+0.06(+0.49%)
May 05, 2005
12.26
12.48
12.15
12.24
27,287
-0.03(-0.22%)
May 04, 2005
12.25
12.55
11.72
12.27
48,636
+0.02(+0.18%)
May 03, 2005
12.08
12.55
11.98
12.24
62,600
+0.05(+0.40%)
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
.