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
Agilysys Inc
(NQ:
AGYS
)
81.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2008
4.270
4.580
4.200
4.290
145,207
+0.04(+0.94%)
Dec 30, 2008
4.470
4.490
4.000
4.250
95,814
-0.18(-4.06%)
Dec 29, 2008
4.410
4.500
4.320
4.430
66,897
+0.02(+0.45%)
Dec 26, 2008
4.370
4.510
4.180
4.410
39,478
+0.06(+1.38%)
Dec 24, 2008
4.420
4.420
4.112
4.350
49,127
-0.05(-1.14%)
Dec 23, 2008
4.750
4.880
4.310
4.400
93,368
-0.30(-6.38%)
Dec 22, 2008
4.630
4.890
4.580
4.700
129,765
+0.07(+1.51%)
Dec 19, 2008
4.540
4.710
4.180
4.630
406,045
+0.27(+6.19%)
Dec 18, 2008
4.870
4.870
4.320
4.360
87,769
-0.48(-9.92%)
Dec 17, 2008
4.480
4.950
3.950
4.840
89,501
+0.31(+6.84%)
Dec 16, 2008
4.260
4.580
3.980
4.530
137,629
+0.36(+8.63%)
Dec 15, 2008
4.000
4.280
3.830
4.170
81,166
+0.17(+4.25%)
Dec 12, 2008
3.510
4.110
3.510
4.000
72,117
+0.40(+11.11%)
Dec 11, 2008
3.530
4.250
3.520
3.600
128,178
-0.04(-1.10%)
Dec 10, 2008
3.620
3.850
3.520
3.640
87,878
+0.04(+1.11%)
Dec 09, 2008
3.750
3.890
3.420
3.600
115,986
-0.18(-4.76%)
Dec 08, 2008
3.490
3.950
3.350
3.780
135,380
+0.37(+10.85%)
Dec 05, 2008
3.230
3.450
3.230
3.410
169,142
+0.18(+5.57%)
Dec 04, 2008
3.140
3.750
3.050
3.230
118,057
+0.08(+2.54%)
Dec 03, 2008
3.120
3.410
2.980
3.150
95,239
+0.09(+2.94%)
Dec 02, 2008
2.910
3.180
2.900
3.060
111,200
+0.23(+8.13%)
Dec 01, 2008
3.680
3.810
2.790
2.830
136,031
-0.96(-25.33%)
Nov 28, 2008
3.610
3.860
3.560
3.790
42,500
+0.14(+3.84%)
Nov 26, 2008
2.610
3.660
2.280
3.650
118,067
+0.94(+34.69%)
Nov 25, 2008
2.580
2.710
2.370
2.710
198,418
+0.16(+6.27%)
Nov 24, 2008
2.260
2.640
2.230
2.550
217,246
+0.28(+12.33%)
Nov 21, 2008
2.200
2.280
1.890
2.270
156,055
+0.18(+8.61%)
Nov 20, 2008
2.700
2.700
2.070
2.090
108,562
-0.20(-8.73%)
Nov 19, 2008
2.490
2.900
2.260
2.290
138,225
-0.34(-12.93%)
Nov 18, 2008
2.250
2.630
2.130
2.630
170,622
+0.39(+17.41%)
Nov 17, 2008
2.120
2.440
2.010
2.240
188,228
+0.05(+2.28%)
Nov 14, 2008
2.400
2.580
2.190
2.190
74,136
-0.32(-12.75%)
Nov 13, 2008
2.180
2.530
2.020
2.510
256,417
+0.33(+15.14%)
Nov 12, 2008
3.160
3.210
2.170
2.180
185,365
-1.07(-32.92%)
Nov 11, 2008
3.530
3.620
3.250
3.250
102,000
-0.32(-8.96%)
Nov 10, 2008
3.890
3.890
3.500
3.570
90,077
-0.23(-6.05%)
Nov 07, 2008
3.690
3.850
3.690
3.800
95,987
+0.16(+4.40%)
Nov 06, 2008
3.740
3.930
3.640
3.640
148,697
-0.14(-3.70%)
Nov 05, 2008
3.880
4.020
3.740
3.780
276,498
-0.14(-3.57%)
Nov 04, 2008
4.100
4.170
3.880
3.920
279,801
-0.10(-2.49%)
Nov 03, 2008
4.070
4.610
3.950
4.020
201,057
+0.00(+0.00%)
Oct 31, 2008
3.930
4.730
3.430
4.020
321,693
+0.02(+0.50%)
Oct 30, 2008
4.110
4.110
3.950
4.000
214,317
-0.02(-0.50%)
Oct 29, 2008
4.050
4.710
3.900
4.020
185,849
+0.02(+0.50%)
Oct 28, 2008
3.950
4.010
3.350
4.000
189,442
+0.18(+4.71%)
Oct 27, 2008
4.420
4.770
3.770
3.820
221,261
-0.59(-13.38%)
Oct 24, 2008
4.790
5.140
4.410
4.410
157,822
-0.68(-13.36%)
Oct 23, 2008
5.650
5.650
5.060
5.090
210,227
-0.59(-10.39%)
Oct 22, 2008
6.070
6.130
5.620
5.680
152,390
-0.45(-7.34%)
Oct 21, 2008
6.480
6.730
5.880
6.130
134,767
-0.47(-7.12%)
Oct 20, 2008
6.330
7.010
6.330
6.600
243,371
+0.42(+6.80%)
Oct 17, 2008
6.300
6.900
6.010
6.180
173,139
-0.40(-6.08%)
Oct 16, 2008
5.870
6.600
5.760
6.580
174,409
+0.82(+14.24%)
Oct 15, 2008
6.850
6.930
5.760
5.760
139,906
-1.24(-17.71%)
Oct 14, 2008
7.310
8.640
6.650
7.000
178,757
-0.08(-1.13%)
Oct 13, 2008
6.970
7.080
6.600
7.080
209,752
+0.41(+6.15%)
Oct 10, 2008
6.110
6.730
5.654
6.670
379,128
+0.32(+5.04%)
Oct 09, 2008
6.880
6.990
6.350
6.350
303,838
-0.60(-8.63%)
Oct 08, 2008
6.780
7.350
6.780
6.950
1,254,255
+0.04(+0.58%)
Oct 07, 2008
6.700
7.030
6.700
6.910
504,681
+0.14(+2.07%)
Oct 06, 2008
6.610
6.950
5.980
6.770
437,290
+0.04(+0.59%)
Oct 03, 2008
6.160
7.010
5.980
6.730
386,771
+0.73(+12.17%)
Oct 02, 2008
9.410
9.570
5.820
6.000
864,762
-3.48(-36.71%)
Oct 01, 2008
9.990
10.43
9.260
9.480
264,800
-0.61(-6.05%)
Sep 30, 2008
10.47
10.98
9.950
10.09
271,533
-0.25(-2.42%)
Sep 29, 2008
11.09
11.21
10.34
10.34
112,431
-0.94(-8.33%)
Sep 26, 2008
11.33
11.64
11.14
11.28
107,123
-0.22(-1.91%)
Sep 25, 2008
11.42
11.98
11.05
11.50
99,577
+0.16(+1.41%)
Sep 24, 2008
11.96
12.40
11.28
11.34
113,970
-0.63(-5.26%)
Sep 23, 2008
11.93
12.11
11.74
11.97
189,087
+0.07(+0.59%)
Sep 22, 2008
11.99
12.23
11.74
11.90
196,239
-0.08(-0.67%)
Sep 19, 2008
12.04
12.50
10.81
11.98
518,221
+0.82(+7.35%)
Sep 18, 2008
11.01
11.46
10.59
11.16
382,060
+0.41(+3.81%)
Sep 17, 2008
11.08
11.18
10.75
10.75
162,423
-0.52(-4.61%)
Sep 16, 2008
11.18
11.43
10.86
11.27
286,935
-0.11(-0.97%)
Sep 15, 2008
11.46
12.09
11.35
11.38
122,950
-0.49(-4.13%)
Sep 12, 2008
12.05
12.10
11.63
11.87
84,495
-0.24(-1.98%)
Sep 11, 2008
11.93
12.15
11.83
12.11
131,462
+0.01(+0.08%)
Sep 10, 2008
12.15
12.34
11.12
12.10
169,772
+0.15(+1.26%)
Sep 09, 2008
12.47
12.58
11.94
11.95
173,176
-0.48(-3.86%)
Sep 08, 2008
12.73
12.73
12.04
12.43
204,228
+0.15(+1.22%)
Sep 05, 2008
12.51
12.51
12.00
12.28
92,318
-0.23(-1.84%)
Sep 04, 2008
12.95
13.18
12.51
12.51
144,066
-0.49(-3.77%)
Sep 03, 2008
13.25
13.56
12.97
13.00
136,287
-0.34(-2.55%)
Sep 02, 2008
13.29
13.94
13.03
13.34
144,018
+0.33(+2.54%)
Aug 29, 2008
13.00
13.48
12.84
13.01
126,399
+0.03(+0.23%)
Aug 28, 2008
13.10
13.25
12.76
12.98
156,069
+0.05(+0.39%)
Aug 27, 2008
12.88
13.09
12.76
12.93
77,201
+0.01(+0.08%)
Aug 26, 2008
12.69
12.95
12.69
12.92
59,848
+0.21(+1.65%)
Aug 25, 2008
12.96
12.96
12.66
12.71
133,835
-0.28(-2.16%)
Aug 22, 2008
13.03
13.18
12.80
12.99
78,612
+0.03(+0.23%)
Aug 21, 2008
12.92
13.13
12.85
12.96
78,654
+0.06(+0.47%)
Aug 20, 2008
12.84
13.15
12.66
12.90
150,443
+0.21(+1.65%)
Aug 19, 2008
12.73
12.93
12.58
12.69
161,307
-0.20(-1.55%)
Aug 18, 2008
12.85
13.15
12.70
12.89
144,256
+0.04(+0.31%)
Aug 15, 2008
13.09
13.19
12.65
12.85
332,052
-0.06(-0.46%)
Aug 14, 2008
12.93
13.39
12.52
12.91
117,323
-0.15(-1.15%)
Aug 13, 2008
12.86
13.32
12.71
13.06
114,342
+0.21(+1.63%)
Aug 12, 2008
12.50
12.87
12.32
12.85
101,769
+0.36(+2.88%)
Aug 11, 2008
11.75
12.49
11.51
12.49
139,298
+0.78(+6.66%)
Aug 08, 2008
11.22
12.10
11.21
11.71
243,015
+0.53(+4.74%)
Aug 07, 2008
11.23
12.20
11.04
11.18
152,526
-0.42(-3.62%)
Aug 06, 2008
11.71
11.80
11.32
11.60
127,783
-0.16(-1.36%)
Aug 05, 2008
11.09
11.78
11.09
11.76
139,041
+0.35(+3.07%)
Aug 04, 2008
11.72
11.82
11.40
11.41
124,216
-0.29(-2.48%)
Aug 01, 2008
12.03
12.13
11.59
11.70
113,733
-0.30(-2.50%)
Jul 31, 2008
12.02
12.34
11.77
12.00
150,593
-0.19(-1.56%)
Jul 30, 2008
12.07
12.69
12.05
12.19
151,307
+0.20(+1.67%)
Jul 29, 2008
11.99
12.04
11.85
11.99
113,454
+0.10(+0.84%)
Jul 28, 2008
12.13
12.45
11.89
11.89
74,481
-0.28(-2.30%)
Jul 25, 2008
12.14
12.34
12.12
12.17
115,636
+0.12(+1.00%)
Jul 24, 2008
12.32
12.32
12.00
12.05
82,841
-0.11(-0.90%)
Jul 23, 2008
12.45
12.48
12.13
12.16
159,813
-0.26(-2.09%)
Jul 22, 2008
11.89
12.49
11.85
12.42
160,045
+0.51(+4.28%)
Jul 21, 2008
12.06
12.06
11.83
11.91
83,042
-0.14(-1.16%)
Jul 18, 2008
11.60
12.35
10.93
12.05
230,976
+0.58(+5.06%)
Jul 17, 2008
11.43
11.64
11.35
11.47
137,675
+0.11(+0.97%)
Jul 16, 2008
10.98
11.47
10.93
11.36
100,413
+0.45(+4.12%)
Jul 15, 2008
10.90
11.15
10.87
10.91
134,321
-0.10(-0.91%)
Jul 14, 2008
11.18
11.99
10.88
11.01
170,110
-0.09(-0.81%)
Jul 11, 2008
10.76
11.32
10.66
11.10
175,997
+0.14(+1.28%)
Jul 10, 2008
11.13
11.16
10.71
10.96
161,378
-0.20(-1.79%)
Jul 09, 2008
11.46
11.50
11.00
11.16
142,171
-0.25(-2.19%)
Jul 08, 2008
11.27
11.44
11.07
11.41
165,048
+0.14(+1.24%)
Jul 07, 2008
11.48
11.75
11.27
11.27
138,726
-0.15(-1.31%)
Jul 04, 2008
11.24
11.49
11.01
11.42
159,260
+0.00(+0.00%)
Jul 03, 2008
11.24
11.49
11.01
11.42
159,260
+0.21(+1.87%)
Jul 02, 2008
11.39
11.90
11.10
11.21
261,865
-0.21(-1.84%)
Jul 01, 2008
11.76
11.79
11.19
11.42
252,085
+0.08(+0.71%)
Jun 30, 2008
12.00
12.03
11.30
11.34
323,716
-0.66(-5.50%)
Jun 27, 2008
11.65
12.01
11.14
12.00
616,740
+0.35(+3.00%)
Jun 26, 2008
11.82
12.17
11.44
11.65
139,602
-0.18(-1.52%)
Jun 25, 2008
11.46
12.12
11.27
11.83
209,306
+0.38(+3.32%)
Jun 24, 2008
11.70
12.15
11.41
11.45
203,998
-0.39(-3.29%)
Jun 23, 2008
11.97
11.99
11.65
11.84
230,714
-0.11(-0.92%)
Jun 20, 2008
12.18
12.25
11.70
11.95
317,976
-0.28(-2.29%)
Jun 19, 2008
12.20
12.37
11.94
12.23
162,917
+0.02(+0.16%)
Jun 18, 2008
12.15
12.30
11.88
12.21
208,481
+0.02(+0.16%)
Jun 17, 2008
12.50
12.59
12.14
12.19
140,290
-0.30(-2.40%)
Jun 16, 2008
12.50
12.70
12.38
12.49
266,043
+0.69(+5.85%)
Jun 13, 2008
11.75
11.91
11.45
11.80
120,488
+0.13(+1.11%)
Jun 12, 2008
11.56
11.77
11.56
11.67
182,204
-0.02(-0.17%)
Jun 11, 2008
11.86
11.88
11.49
11.69
186,921
-0.22(-1.85%)
Jun 10, 2008
11.77
12.06
11.75
11.91
331,215
-0.11(-0.92%)
Jun 09, 2008
12.15
12.20
11.85
12.02
290,341
-0.13(-1.07%)
Jun 06, 2008
12.52
12.52
12.00
12.15
283,646
-0.49(-3.88%)
Jun 05, 2008
11.73
12.64
11.44
12.64
466,512
+0.91(+7.76%)
Jun 04, 2008
11.16
12.03
10.88
11.73
520,646
+0.48(+4.27%)
Jun 03, 2008
10.37
11.38
10.10
11.25
723,965
+0.96(+9.33%)
Jun 02, 2008
9.220
10.38
9.210
10.29
550,516
-0.15(-1.44%)
May 30, 2008
10.28
10.50
10.07
10.44
297,706
+0.17(+1.66%)
May 29, 2008
10.25
10.40
9.810
10.27
287,997
+0.12(+1.18%)
May 28, 2008
10.09
10.35
9.950
10.15
177,823
+0.07(+0.69%)
May 27, 2008
9.810
10.15
9.750
10.08
139,457
+0.26(+2.65%)
May 26, 2008
9.900
10.11
9.680
9.820
130,974
+0.00(+0.00%)
May 23, 2008
9.900
10.11
9.680
9.820
130,974
-0.15(-1.50%)
May 22, 2008
9.840
10.19
9.720
9.970
155,619
+0.13(+1.32%)
May 21, 2008
10.20
10.20
9.730
9.840
906,041
-0.35(-3.43%)
May 20, 2008
10.40
10.48
9.790
10.19
191,604
-0.30(-2.86%)
May 19, 2008
10.60
10.74
10.39
10.49
156,840
-0.14(-1.32%)
May 16, 2008
10.73
10.75
10.43
10.63
226,836
-0.03(-0.28%)
May 15, 2008
10.76
11.13
10.41
10.66
291,940
-0.12(-1.11%)
May 14, 2008
10.61
11.43
10.60
10.78
216,919
+0.19(+1.79%)
May 13, 2008
10.73
10.85
9.860
10.59
547,307
-0.72(-6.37%)
May 12, 2008
11.18
11.49
11.10
11.31
135,269
+0.17(+1.53%)
May 09, 2008
10.97
11.34
10.82
11.14
119,731
+0.06(+0.54%)
May 08, 2008
11.22
11.22
10.80
11.08
198,024
-0.15(-1.34%)
May 07, 2008
11.39
11.43
11.15
11.23
112,788
-0.16(-1.40%)
May 06, 2008
11.34
11.49
11.33
11.39
81,594
+0.00(+0.00%)
May 05, 2008
11.20
11.40
11.17
11.39
176,848
+0.31(+2.80%)
May 02, 2008
11.40
11.50
10.92
11.08
300,488
-0.22(-1.95%)
May 01, 2008
10.94
11.47
10.88
11.30
207,938
+0.34(+3.10%)
Apr 30, 2008
10.76
11.05
10.76
10.96
920,043
+0.30(+2.81%)
Apr 29, 2008
10.59
10.89
10.59
10.66
96,738
+0.08(+0.76%)
Apr 28, 2008
10.45
10.68
10.38
10.58
135,291
+0.11(+1.05%)
Apr 25, 2008
10.42
10.59
10.16
10.47
93,974
+0.07(+0.67%)
Apr 24, 2008
9.690
10.52
9.630
10.40
156,183
+0.75(+7.77%)
Apr 23, 2008
10.02
10.02
9.600
9.650
121,900
-0.35(-3.50%)
Apr 22, 2008
10.23
10.40
9.890
10.00
143,619
-0.30(-2.91%)
Apr 21, 2008
10.16
10.33
9.990
10.30
102,546
+0.09(+0.88%)
Apr 18, 2008
10.21
10.47
10.04
10.21
133,371
+0.17(+1.69%)
Apr 17, 2008
10.07
10.34
9.910
10.04
107,513
-0.05(-0.50%)
Apr 16, 2008
10.08
10.23
10.04
10.09
152,446
+0.09(+0.90%)
Apr 15, 2008
10.16
10.16
9.850
10.00
135,504
-0.13(-1.28%)
Apr 14, 2008
10.18
10.40
10.03
10.13
151,062
-0.08(-0.78%)
Apr 11, 2008
10.35
10.89
10.19
10.21
200,083
-0.65(-5.99%)
Apr 10, 2008
10.82
10.93
10.64
10.86
269,641
+0.06(+0.56%)
Apr 09, 2008
11.08
11.46
10.78
10.80
139,073
-0.29(-2.61%)
Apr 08, 2008
11.03
11.29
11.02
11.09
136,753
-0.05(-0.45%)
Apr 07, 2008
11.09
11.40
10.92
11.14
157,172
+0.11(+1.00%)
Apr 04, 2008
11.03
11.26
10.77
11.03
180,956
+0.03(+0.27%)
Apr 03, 2008
11.34
11.46
10.72
11.00
486,029
-0.50(-4.35%)
Apr 02, 2008
11.97
12.78
11.37
11.50
444,391
-0.65(-5.35%)
Apr 01, 2008
11.92
12.21
11.77
12.15
315,167
+0.55(+4.74%)
Mar 31, 2008
11.15
12.13
11.15
11.60
297,209
+0.47(+4.22%)
Mar 28, 2008
11.47
11.57
11.12
11.13
141,551
-0.34(-2.96%)
Mar 27, 2008
11.91
12.02
11.44
11.47
167,527
-0.39(-3.29%)
Mar 26, 2008
11.96
12.08
11.83
11.86
108,027
-0.13(-1.08%)
Mar 25, 2008
11.83
12.10
11.74
11.99
101,812
+0.11(+0.93%)
Mar 24, 2008
11.54
12.17
11.43
11.88
211,201
+0.46(+4.03%)
Mar 21, 2008
11.55
11.63
11.11
11.42
636,222
+0.00(+0.00%)
Mar 20, 2008
11.55
11.63
11.11
11.42
636,222
-0.01(-0.09%)
Mar 19, 2008
11.55
12.32
11.43
11.43
161,149
-0.04(-0.35%)
Mar 18, 2008
11.71
12.28
11.09
11.47
300,301
+0.01(+0.09%)
Mar 17, 2008
11.51
11.75
10.98
11.46
212,283
-0.35(-2.96%)
Mar 14, 2008
12.34
12.40
11.65
11.81
184,863
-0.42(-3.43%)
Mar 13, 2008
11.56
12.30
11.31
12.23
336,346
+0.49(+4.17%)
Mar 12, 2008
11.58
12.03
11.48
11.74
371,572
+0.16(+1.38%)
Mar 11, 2008
11.72
12.22
11.38
11.58
261,439
+0.14(+1.22%)
Mar 10, 2008
11.75
11.99
11.33
11.44
284,113
-0.34(-2.89%)
Mar 07, 2008
11.46
12.15
11.42
11.78
256,312
+0.14(+1.20%)
Mar 06, 2008
11.79
11.90
11.37
11.64
276,373
-0.24(-2.02%)
Mar 05, 2008
12.04
12.31
11.83
11.88
461,243
-0.15(-1.25%)
Mar 04, 2008
12.13
12.57
11.83
12.03
345,642
-0.30(-2.43%)
Mar 03, 2008
12.58
12.70
12.05
12.33
361,486
-0.34(-2.68%)
Feb 29, 2008
12.58
12.76
12.27
12.67
453,241
+0.09(+0.72%)
Feb 28, 2008
13.05
13.29
12.57
12.58
230,816
-0.54(-4.12%)
Feb 27, 2008
12.81
13.24
12.72
13.12
258,780
+0.16(+1.23%)
Feb 26, 2008
12.25
13.04
12.06
12.96
407,780
+0.60(+4.85%)
Feb 25, 2008
12.40
12.78
12.18
12.36
352,143
+0.00(+0.00%)
Feb 22, 2008
12.51
12.84
12.10
12.36
451,894
-0.14(-1.12%)
Feb 21, 2008
12.52
12.81
12.20
12.50
389,966
+0.04(+0.32%)
Feb 20, 2008
12.45
12.95
12.34
12.46
500,554
-0.08(-0.64%)
Feb 19, 2008
12.16
12.78
12.16
12.54
269,700
+0.39(+3.21%)
Feb 18, 2008
12.05
12.34
12.00
12.15
263,369
+0.00(+0.00%)
Feb 15, 2008
12.05
12.34
12.00
12.15
263,369
+0.01(+0.08%)
Feb 14, 2008
12.52
12.68
11.97
12.14
313,370
-0.41(-3.27%)
Feb 13, 2008
12.28
12.83
12.28
12.55
266,257
+0.37(+3.04%)
Feb 12, 2008
12.01
12.35
12.00
12.18
265,942
+0.18(+1.50%)
Feb 11, 2008
11.84
12.28
11.84
12.00
267,658
+0.12(+1.01%)
Feb 08, 2008
11.87
12.17
11.77
11.88
258,907
-0.03(-0.25%)
Feb 07, 2008
12.50
12.50
11.67
11.91
562,809
-0.64(-5.10%)
Feb 06, 2008
13.34
13.42
12.49
12.55
533,373
-0.74(-5.57%)
Feb 05, 2008
13.69
13.91
13.19
13.29
550,625
-0.65(-4.66%)
Feb 04, 2008
13.19
14.18
12.87
13.94
749,436
+0.74(+5.61%)
Feb 01, 2008
15.14
15.19
12.85
13.20
1,276,385
-2.02(-13.27%)
Jan 31, 2008
15.02
15.70
14.94
15.22
542,936
-0.08(-0.52%)
Jan 30, 2008
14.77
15.70
14.77
15.30
399,099
+0.31(+2.07%)
Jan 29, 2008
15.08
15.28
14.91
14.99
277,232
-0.12(-0.79%)
Jan 28, 2008
14.95
15.25
14.69
15.11
327,808
+0.11(+0.73%)
Jan 25, 2008
14.98
15.24
14.91
15.00
347,603
+0.11(+0.74%)
Jan 24, 2008
14.82
15.37
14.68
14.89
352,378
+0.10(+0.68%)
Jan 23, 2008
13.79
15.04
13.62
14.79
393,865
+0.67(+4.75%)
Jan 22, 2008
14.14
15.16
13.54
14.12
671,311
-0.25(-1.74%)
Jan 21, 2008
14.32
15.18
14.22
14.37
619,941
+0.00(+0.00%)
Jan 18, 2008
14.32
15.18
14.22
14.37
619,941
+0.10(+0.70%)
Jan 17, 2008
14.92
15.10
14.06
14.27
548,586
-0.63(-4.23%)
Jan 16, 2008
14.92
15.26
14.66
14.90
600,798
-0.09(-0.60%)
Jan 15, 2008
14.83
15.32
14.72
14.99
534,815
-0.08(-0.53%)
Jan 14, 2008
14.90
15.58
14.67
15.07
448,236
+0.50(+3.43%)
Jan 11, 2008
14.84
15.36
14.37
14.57
612,121
-0.42(-2.80%)
Jan 10, 2008
13.81
15.26
13.81
14.99
490,143
+1.10(+7.92%)
Jan 09, 2008
13.45
14.03
13.29
13.89
534,114
+0.44(+3.27%)
Jan 08, 2008
14.38
14.59
13.45
13.45
385,927
-0.78(-5.48%)
Jan 07, 2008
14.31
14.53
13.91
14.23
434,336
-0.01(-0.07%)
Jan 04, 2008
14.37
14.70
13.94
14.24
395,140
-0.27(-1.86%)
Jan 03, 2008
14.58
14.98
14.49
14.51
263,696
-0.14(-0.96%)
Jan 02, 2008
15.13
15.33
13.92
14.65
494,608
-0.47(-3.11%)
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
.