John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.618 4.666 4.405 4.650 14,933 +0.29(+6.74%)
Jul 30, 2008 4.498 4.563 4.356 4.356 4,010 -0.05(-1.23%)
Jul 29, 2008 4.411 4.710 4.085 4.411 42,599 +0.26(+6.29%)
Jul 28, 2008 4.144 4.367 4.112 4.150 15,350 +0.07(+1.60%)
Jul 25, 2008 4.275 4.596 4.085 4.085 17,562 -0.20(-4.57%)
Jul 24, 2008 4.362 4.623 4.106 4.280 69,412 -0.23(-5.07%)
Jul 23, 2008 4.705 4.917 4.101 4.509 40,716 -0.29(-6.01%)
Jul 22, 2008 4.661 4.846 4.661 4.797 6,359 -0.00(-0.00%)
Jul 21, 2008 4.873 4.911 4.797 4.797 6,444 -0.08(-1.56%)
Jul 18, 2008 4.868 4.895 4.846 4.873 2,757 -0.02(-0.44%)
Jul 17, 2008 4.857 4.900 4.848 4.895 8,457 -0.01(-0.11%)
Jul 16, 2008 4.868 4.911 4.846 4.900 12,686 -0.01(-0.22%)
Jul 15, 2008 4.911 4.917 4.911 4.911 11,399 -0.01(-0.22%)
Jul 14, 2008 4.971 4.971 4.764 4.922 19,833 -0.02(-0.33%)
Jul 11, 2008 4.960 4.971 4.922 4.938 7,950 +0.02(+0.44%)
Jul 10, 2008 4.949 4.971 4.846 4.917 22,747 -0.05(-0.99%)
Jul 09, 2008 4.955 4.971 4.819 4.966 7,170 +0.01(+0.11%)
Jul 08, 2008 4.933 4.971 4.917 4.960 9,062 +0.02(+0.33%)
Jul 07, 2008 4.786 5.015 4.786 4.944 8,740 +0.10(+2.13%)
Jul 04, 2008 4.797 4.917 4.797 4.841 919 +0.00(+0.00%)
Jul 03, 2008 4.797 4.917 4.797 4.841 919 -0.02(-0.45%)
Jul 02, 2008 4.851 4.868 4.802 4.862 5,515 +0.03(+0.68%)
Jul 01, 2008 4.726 4.868 4.705 4.830 8,825 +0.07(+1.49%)
Jun 30, 2008 4.759 4.759 4.759 4.759 0 +0.00(+0.00%)
Jun 27, 2008 4.715 4.802 4.710 4.759 10,191 +0.01(+0.23%)
Jun 26, 2008 4.666 4.808 4.666 4.748 3,530 -0.08(-1.58%)
Jun 25, 2008 4.781 4.841 4.770 4.824 3,800 +0.11(+2.31%)
Jun 24, 2008 4.628 4.770 4.628 4.715 4,284 -0.02(-0.46%)
Jun 23, 2008 4.835 4.862 4.661 4.737 9,007 -0.03(-0.57%)
Jun 20, 2008 4.770 4.944 4.764 4.764 8,641 -0.14(-2.77%)
Jun 19, 2008 4.775 4.987 4.574 4.900 9,377 +0.06(+1.24%)
Jun 18, 2008 4.944 4.944 4.569 4.841 7,547 -0.01(-0.11%)
Jun 17, 2008 4.949 4.971 4.525 4.846 9,621 -0.15(-2.94%)
Jun 16, 2008 4.928 4.993 4.928 4.993 1,654 -0.01(-0.11%)
Jun 13, 2008 4.971 4.998 4.645 4.998 8,090 -0.01(-0.22%)
Jun 12, 2008 4.792 5.025 4.786 5.009 8,693 +0.16(+3.37%)
Jun 11, 2008 4.764 4.879 4.601 4.846 12,390 +0.04(+0.79%)
Jun 10, 2008 4.895 4.971 4.764 4.808 22,541 -0.11(-2.32%)
Jun 09, 2008 4.998 5.009 4.824 4.922 6,251 -0.02(-0.33%)
Jun 06, 2008 5.194 5.194 4.933 4.938 10,664 -0.23(-4.42%)
Jun 05, 2008 5.036 5.167 5.020 5.167 11,473 -0.02(-0.31%)
Jun 04, 2008 5.112 5.276 5.074 5.183 8,645 +0.04(+0.74%)
Jun 03, 2008 4.949 5.167 4.949 5.145 18,278 +0.17(+3.39%)
Jun 02, 2008 4.998 5.031 4.661 4.976 33,279 -0.07(-1.40%)
May 30, 2008 4.764 5.047 4.623 5.047 27,599 +0.17(+3.46%)
May 29, 2008 4.786 4.879 4.759 4.879 11,353 +0.22(+4.79%)
May 28, 2008 4.563 4.813 4.563 4.656 28,876 +0.05(+1.18%)
May 27, 2008 4.895 4.895 4.443 4.601 73,128 -0.34(-6.83%)
May 26, 2008 5.167 5.254 4.362 4.938 187,700 +0.00(+0.00%)
May 23, 2008 5.167 5.254 4.362 4.938 187,700 -0.36(-6.87%)
May 22, 2008 5.406 5.514 5.303 5.303 3,710 -0.01(-0.20%)
May 21, 2008 5.401 5.444 5.314 5.314 9,009 -0.11(-1.97%)
May 20, 2008 5.292 5.433 5.292 5.420 11,099 +0.01(+0.16%)
May 19, 2008 5.341 5.493 5.341 5.412 21,751 +0.09(+1.74%)
May 16, 2008 5.439 5.493 5.151 5.319 17,404 -0.18(-3.36%)
May 15, 2008 5.482 5.618 5.303 5.504 20,193 -0.10(-1.75%)
May 14, 2008 5.596 5.635 5.439 5.602 34,561 +0.03(+0.59%)
May 13, 2008 5.624 5.678 5.450 5.569 14,130 -0.02(-0.39%)
May 12, 2008 5.466 5.618 5.439 5.591 14,001 +0.04(+0.69%)
May 09, 2008 5.531 5.586 5.466 5.553 12,423 -0.15(-2.67%)
May 08, 2008 5.705 5.705 5.602 5.705 9,215 +0.00(+0.00%)
May 07, 2008 5.602 5.950 5.596 5.705 30,337 +0.10(+1.75%)
May 06, 2008 5.232 5.684 5.232 5.607 49,741 +0.31(+5.85%)
May 05, 2008 5.923 5.923 5.069 5.297 103,977 -0.54(-9.31%)
May 02, 2008 6.097 6.097 5.662 5.841 37,784 -0.14(-2.27%)
May 01, 2008 5.819 5.983 5.819 5.977 80,939 +0.14(+2.42%)
Apr 30, 2008 6.162 6.168 5.575 5.836 18,860 -0.34(-5.46%)
Apr 29, 2008 6.168 6.173 6.124 6.173 19,096 -0.02(-0.26%)
Apr 28, 2008 5.624 6.200 5.618 6.189 45,144 +0.64(+11.46%)
Apr 25, 2008 5.564 5.564 5.526 5.553 34,015 -0.01(-0.20%)
Apr 24, 2008 5.558 5.586 5.524 5.564 5,699 -0.01(-0.10%)
Apr 23, 2008 5.422 5.594 5.384 5.569 14,234 +0.11(+2.09%)
Apr 22, 2008 5.461 5.569 5.232 5.455 26,414 -0.12(-2.15%)
Apr 21, 2008 5.286 5.575 5.286 5.575 31,257 +0.32(+6.00%)
Apr 18, 2008 5.096 5.341 5.080 5.259 26,281 +0.11(+2.22%)
Apr 17, 2008 5.096 5.172 5.074 5.145 26,756 -0.01(-0.11%)
Apr 16, 2008 5.009 5.189 5.009 5.151 25,272 +0.10(+2.05%)
Apr 15, 2008 4.938 5.047 4.922 5.047 28,677 +0.05(+0.98%)
Apr 14, 2008 4.906 5.015 4.906 4.998 33,112 +0.09(+1.77%)
Apr 11, 2008 4.933 4.938 4.868 4.911 26,866 -0.07(-1.31%)
Apr 10, 2008 4.900 4.976 4.900 4.976 12,929 +0.00(+0.00%)
Apr 09, 2008 4.944 5.004 4.944 4.976 18,018 -0.02(-0.44%)
Apr 08, 2008 4.933 5.020 4.895 4.998 54,276 -0.03(-0.54%)
Apr 07, 2008 5.050 5.118 4.922 5.025 49,288 -0.01(-0.22%)
Apr 04, 2008 5.004 5.129 4.976 5.036 19,265 +0.01(+0.11%)
Apr 03, 2008 5.064 5.107 4.982 5.031 21,602 +0.08(+1.65%)
Apr 02, 2008 5.047 5.156 4.933 4.949 35,177 +0.03(+0.66%)
Apr 01, 2008 5.009 5.161 4.917 4.917 27,925 +0.07(+1.46%)
Mar 31, 2008 4.759 4.933 4.759 4.846 52,088 +0.03(+0.68%)
Mar 28, 2008 4.813 4.830 4.705 4.813 4,780 +0.13(+2.79%)
Mar 27, 2008 4.862 4.895 4.677 4.683 27,114 -0.18(-3.69%)
Mar 26, 2008 4.955 4.955 4.851 4.862 9,766 -0.11(-2.30%)
Mar 25, 2008 4.928 4.976 4.841 4.976 79,472 +0.09(+1.89%)
Mar 24, 2008 4.656 4.938 4.656 4.884 44,055 +0.22(+4.66%)
Mar 21, 2008 4.868 4.895 4.666 4.666 15,988 +0.00(+0.00%)
Mar 20, 2008 4.868 4.895 4.666 4.666 15,988 -0.23(-4.67%)
Mar 19, 2008 4.802 4.955 4.721 4.895 20,436 +0.00(+0.00%)
Mar 18, 2008 4.808 4.922 4.792 4.895 27,763 +0.04(+0.90%)
Mar 17, 2008 4.846 4.949 4.846 4.851 25,566 +0.01(+0.11%)
Mar 14, 2008 5.036 5.058 4.759 4.846 55,198 -0.11(-2.20%)
Mar 13, 2008 5.058 5.058 4.889 4.955 45,863 -0.09(-1.73%)
Mar 12, 2008 5.210 5.254 4.938 5.042 52,438 -0.01(-0.22%)
Mar 11, 2008 5.134 5.134 4.993 5.053 19,498 +0.02(+0.32%)
Mar 10, 2008 5.058 5.058 4.998 5.036 16,088 +0.02(+0.43%)
Mar 07, 2008 4.906 5.058 4.906 5.015 15,720 -0.04(-0.86%)
Mar 06, 2008 5.031 5.058 4.922 5.058 42,307 +0.03(+0.54%)
Mar 05, 2008 5.031 5.096 4.982 5.031 28,440 -0.01(-0.11%)
Mar 04, 2008 4.987 5.058 4.987 5.036 29,376 +0.04(+0.76%)
Mar 03, 2008 5.031 5.080 4.841 4.998 52,204 -0.08(-1.50%)
Feb 29, 2008 5.031 5.085 5.031 5.074 9,241 -0.03(-0.53%)
Feb 28, 2008 5.025 5.330 4.998 5.102 60,671 +0.09(+1.74%)
Feb 27, 2008 5.069 5.074 4.998 5.015 40,145 -0.04(-0.75%)
Feb 26, 2008 5.069 5.074 4.976 5.053 19,581 -0.03(-0.64%)
Feb 25, 2008 5.102 5.123 5.069 5.085 5,348 +0.00(+0.00%)
Feb 22, 2008 5.042 5.112 5.036 5.085 15,444 +0.04(+0.86%)
Feb 21, 2008 5.009 5.058 5.005 5.042 40,913 -0.01(-0.11%)
Feb 20, 2008 4.928 5.047 4.922 5.047 37,890 +0.02(+0.43%)
Feb 19, 2008 5.069 5.091 4.971 5.025 87,589 -0.07(-1.28%)
Feb 18, 2008 5.060 5.156 5.060 5.091 11,951 +0.00(+0.00%)
Feb 15, 2008 5.060 5.156 5.060 5.091 11,951 +0.09(+1.74%)
Feb 14, 2008 5.107 5.129 4.998 5.004 37,857 -0.05(-1.08%)
Feb 13, 2008 4.987 5.221 4.987 5.058 134,565 +0.04(+0.87%)
Feb 12, 2008 4.955 5.325 4.895 5.015 190,425 -0.07(-1.39%)
Feb 11, 2008 4.074 5.167 4.074 5.085 589,094 +1.31(+34.53%)
Feb 08, 2008 3.954 3.954 3.747 3.780 65,373 -0.03(-0.71%)
Feb 07, 2008 3.802 3.851 3.720 3.807 58,333 +0.01(+0.14%)
Feb 06, 2008 3.764 3.807 3.764 3.802 25,522 +0.00(+0.00%)
Feb 05, 2008 3.802 3.802 3.753 3.802 43,759 +0.11(+2.95%)
Feb 04, 2008 3.764 4.123 3.671 3.693 92,098 -0.10(-2.72%)
Feb 01, 2008 3.807 3.862 3.682 3.796 30,150 -0.01(-0.29%)
Jan 31, 2008 3.671 3.807 3.671 3.807 53,793 +0.13(+3.40%)
Jan 30, 2008 3.753 4.297 3.682 3.682 58,309 -0.12(-3.15%)
Jan 29, 2008 3.791 3.807 3.785 3.802 22,328 +0.01(+0.29%)
Jan 28, 2008 3.698 3.807 3.682 3.791 28,044 +0.01(+0.14%)
Jan 25, 2008 3.655 3.823 3.655 3.785 123,094 -0.21(-5.18%)
Jan 24, 2008 3.992 4.030 3.987 3.992 78,326 +0.09(+2.37%)
Jan 23, 2008 4.106 4.106 3.900 3.900 37,024 -0.23(-5.66%)
Jan 22, 2008 4.188 4.199 4.074 4.133 26,230 -0.02(-0.39%)
Jan 21, 2008 4.139 4.585 3.954 4.150 29,596 +0.00(+0.00%)
Jan 18, 2008 4.139 4.585 3.954 4.150 29,596 +0.03(+0.79%)
Jan 17, 2008 4.188 4.215 4.106 4.117 20,041 -0.05(-1.30%)
Jan 16, 2008 4.193 4.313 4.095 4.172 47,159 +0.05(+1.32%)
Jan 15, 2008 4.139 4.139 4.117 4.117 2,206 -0.07(-1.69%)
Jan 14, 2008 4.182 4.204 4.030 4.188 16,373 -0.07(-1.53%)
Jan 11, 2008 4.346 4.351 4.188 4.253 37,512 +0.05(+1.30%)
Jan 10, 2008 4.199 4.231 4.193 4.199 12,057 -0.02(-0.52%)
Jan 09, 2008 4.057 4.226 3.970 4.220 13,238 +0.20(+4.86%)
Jan 08, 2008 4.144 4.155 4.019 4.025 7,538 -0.04(-0.94%)
Jan 07, 2008 4.085 4.117 4.052 4.063 22,484 +0.02(+0.40%)
Jan 04, 2008 4.182 4.318 3.971 4.046 22,010 -0.08(-1.85%)
Jan 03, 2008 4.139 4.248 4.123 4.123 24,178 -0.01(-0.26%)
Jan 02, 2008 4.585 4.585 4.133 4.133 43,428 -0.45(-9.74%)
Jan 01, 2008 4.313 5.096 4.248 4.579 40,207 +0.00(+0.00%)
Dec 31, 2007 4.313 5.096 4.248 4.579 40,207 +0.20(+4.47%)
Dec 28, 2007 4.286 4.541 4.154 4.384 61,925 +0.06(+1.38%)
Dec 27, 2007 4.264 4.362 4.220 4.324 17,779 +0.08(+1.92%)
Dec 26, 2007 4.150 4.242 4.106 4.242 67,368 +0.05(+1.17%)
Dec 24, 2007 4.150 4.215 4.117 4.193 10,719 +0.04(+0.92%)
Dec 21, 2007 4.052 4.155 3.943 4.155 49,932 +0.05(+1.19%)
Dec 20, 2007 4.014 4.182 3.976 4.106 65,930 +0.11(+2.86%)
Dec 19, 2007 3.987 4.087 3.970 3.992 58,972 -0.03(-0.81%)
Dec 18, 2007 3.970 4.079 3.970 4.025 80,716 -0.04(-1.07%)
Dec 17, 2007 4.123 4.133 4.046 4.068 44,679 -0.05(-1.19%)
Dec 14, 2007 4.248 4.269 4.090 4.117 31,992 -0.14(-3.32%)
Dec 13, 2007 4.237 4.259 4.215 4.259 21,052 +0.00(+0.00%)
Dec 12, 2007 4.400 4.400 4.215 4.259 36,956 -0.14(-3.21%)
Dec 11, 2007 4.378 4.416 4.351 4.400 43,853 -0.02(-0.37%)
Dec 10, 2007 4.324 4.438 4.324 4.416 41,369 +0.05(+1.12%)
Dec 07, 2007 4.346 4.416 4.346 4.367 50,404 +0.02(+0.50%)
Dec 06, 2007 4.351 4.378 4.340 4.346 35,870 +0.01(+0.25%)
Dec 05, 2007 4.324 4.422 4.318 4.335 22,183 +0.01(+0.13%)
Dec 04, 2007 4.340 4.405 4.313 4.329 27,565 -0.03(-0.62%)
Dec 03, 2007 4.569 4.569 4.264 4.356 31,394 -0.26(-5.65%)
Nov 30, 2007 4.308 4.628 4.302 4.618 29,078 +0.35(+8.15%)
Nov 29, 2007 4.329 4.329 4.242 4.269 74,805 +0.00(+0.00%)
Nov 28, 2007 4.373 4.373 4.215 4.269 73,038 -0.02(-0.51%)
Nov 27, 2007 4.269 4.346 4.269 4.291 24,380 +0.01(+0.25%)
Nov 26, 2007 4.297 4.346 4.275 4.280 10,664 -0.05(-1.13%)
Nov 23, 2007 4.351 4.351 4.269 4.329 9,193 +0.03(+0.76%)
Nov 21, 2007 4.492 4.514 4.297 4.297 21,328 -0.10(-2.23%)
Nov 20, 2007 4.297 4.465 4.297 4.395 19,813 +0.07(+1.64%)
Nov 19, 2007 4.683 4.724 4.324 4.324 42,472 -0.32(-6.80%)
Nov 16, 2007 4.715 4.715 4.623 4.639 20,692 -0.01(-0.23%)
Nov 15, 2007 4.688 4.726 4.634 4.650 10,927 -0.09(-1.84%)
Nov 14, 2007 4.804 4.819 4.694 4.737 10,848 -0.04(-0.91%)
Nov 13, 2007 4.683 5.036 4.683 4.781 25,143 +0.01(+0.11%)
Nov 12, 2007 4.509 4.846 4.509 4.775 20,684 +0.19(+4.15%)
Nov 09, 2007 4.487 4.835 4.487 4.585 38,806 -0.04(-0.82%)
Nov 08, 2007 4.802 4.835 4.596 4.623 26,842 -0.12(-2.52%)
Nov 07, 2007 4.955 5.199 4.737 4.743 119,731 -0.23(-4.70%)
Nov 06, 2007 5.232 5.248 4.938 4.976 42,765 +0.22(+4.57%)
Nov 05, 2007 4.862 5.140 4.748 4.759 41,860 +0.22(+4.79%)
Nov 02, 2007 4.558 4.569 4.525 4.541 15,588 -0.03(-0.71%)
Nov 01, 2007 4.498 4.666 4.498 4.574 32,001 -0.07(-1.41%)
Oct 31, 2007 4.786 4.916 4.547 4.639 39,599 -0.29(-5.85%)
Oct 30, 2007 5.004 5.004 4.900 4.928 9,027 -0.06(-1.20%)
Oct 29, 2007 4.938 5.009 4.922 4.987 20,776 +0.03(+0.66%)
Oct 26, 2007 5.270 5.276 4.955 4.955 18,728 -0.20(-3.90%)
Oct 25, 2007 5.167 5.439 5.123 5.156 16,450 -0.04(-0.84%)
Oct 24, 2007 5.390 5.390 5.194 5.199 7,538 -0.11(-2.15%)
Oct 23, 2007 5.167 5.346 5.167 5.314 27,533 +0.04(+0.72%)
Oct 22, 2007 5.395 5.412 5.167 5.276 34,198 -0.11(-2.02%)
Oct 19, 2007 5.384 5.439 5.368 5.384 108,489 +0.03(+0.61%)
Oct 18, 2007 5.474 5.474 5.352 5.352 42,573 -0.11(-2.09%)
Oct 17, 2007 5.531 5.596 5.439 5.466 40,194 +0.00(+0.00%)
Oct 16, 2007 5.471 5.493 5.357 5.466 48,816 -0.07(-1.28%)
Oct 15, 2007 5.488 5.667 5.482 5.537 34,456 +0.10(+1.90%)
Oct 12, 2007 5.428 5.466 5.205 5.433 110,808 -0.04(-0.70%)
Oct 11, 2007 5.461 5.558 5.455 5.471 18,018 -0.01(-0.20%)
Oct 10, 2007 5.575 5.591 5.455 5.482 31,073 -0.14(-2.42%)
Oct 09, 2007 5.363 5.629 5.363 5.618 47,804 +0.29(+5.52%)
Oct 08, 2007 5.189 5.422 5.189 5.325 31,808 -0.02(-0.31%)
Oct 05, 2007 5.243 5.433 5.058 5.341 77,136 +0.08(+1.55%)
Oct 04, 2007 4.971 5.276 4.933 5.259 148,377 +0.38(+7.80%)
Oct 03, 2007 4.373 4.895 4.356 4.879 115,390 +0.54(+12.41%)
Oct 02, 2007 4.286 4.405 4.286 4.340 132,939 -0.02(-0.50%)
Oct 01, 2007 4.482 4.482 4.253 4.362 103,221 -0.08(-1.84%)
Sep 28, 2007 4.405 4.460 4.313 4.443 80,556 +0.05(+1.24%)
Sep 27, 2007 4.172 4.395 4.172 4.389 143,137 +0.23(+5.49%)
Sep 26, 2007 4.106 4.237 3.949 4.161 133,934 +0.09(+2.14%)
Sep 25, 2007 3.992 4.297 3.954 4.074 134,434 +0.12(+3.03%)
Sep 24, 2007 4.395 4.411 3.660 3.954 178,501 -0.39(-9.01%)
Sep 21, 2007 4.514 4.618 4.297 4.346 50,071 -0.15(-3.39%)
Sep 20, 2007 4.449 4.596 4.433 4.498 117,971 +0.08(+1.85%)
Sep 19, 2007 4.460 4.536 4.329 4.416 62,990 +0.01(+0.25%)
Sep 18, 2007 4.498 4.509 4.395 4.405 28,839 -0.10(-2.29%)
Sep 17, 2007 4.558 4.596 4.465 4.509 38,087 -0.02(-0.36%)
Sep 14, 2007 5.161 5.167 4.422 4.525 199,037 -0.14(-3.03%)
Sep 13, 2007 4.868 4.928 4.666 4.666 38,927 -0.14(-2.83%)
Sep 12, 2007 4.786 5.064 4.764 4.802 68,046 -0.02(-0.45%)
Sep 11, 2007 5.053 5.145 4.802 4.824 80,580 -0.34(-6.63%)
Sep 10, 2007 5.254 5.303 5.129 5.167 38,696 -0.12(-2.26%)
Sep 07, 2007 5.292 5.292 5.194 5.286 24,071 +0.00(+0.00%)
Sep 06, 2007 5.286 5.325 5.270 5.286 17,283 +0.02(+0.31%)
Sep 05, 2007 5.325 5.325 5.248 5.270 17,970 -0.10(-1.82%)
Sep 04, 2007 5.357 5.374 5.325 5.368 14,210 +0.06(+1.13%)
Aug 31, 2007 5.352 5.374 5.303 5.308 18,963 -0.05(-0.91%)
Aug 30, 2007 5.395 5.422 5.330 5.357 14,181 +0.02(+0.31%)
Aug 29, 2007 5.379 5.433 5.330 5.341 27,533 -0.04(-0.71%)
Aug 28, 2007 5.564 5.564 5.346 5.379 21,052 -0.17(-3.13%)
Aug 27, 2007 5.482 5.602 5.461 5.553 7,906 +0.10(+1.79%)
Aug 24, 2007 5.499 5.602 5.450 5.455 19,066 -0.04(-0.79%)
Aug 23, 2007 5.879 6.048 5.450 5.499 35,585 -0.42(-7.16%)
Aug 22, 2007 5.792 5.972 5.618 5.923 29,405 +0.21(+3.71%)
Aug 21, 2007 5.499 5.792 5.374 5.711 46,003 +0.29(+5.32%)
Aug 20, 2007 5.439 5.488 5.417 5.422 23,700 -0.09(-1.58%)
Aug 17, 2007 5.635 5.678 5.466 5.509 24,270 +0.04(+0.70%)
Aug 16, 2007 5.852 5.852 5.444 5.471 80,957 -0.24(-4.19%)
Aug 15, 2007 6.026 6.119 5.624 5.711 58,787 -0.30(-4.98%)
Aug 14, 2007 6.200 6.325 5.988 6.010 27,212 -0.01(-0.09%)
Aug 13, 2007 6.494 6.494 6.015 6.015 43,441 +0.01(+0.09%)
Aug 10, 2007 6.119 6.119 5.988 6.010 49,831 -0.40(-6.28%)
Aug 09, 2007 6.168 6.690 6.157 6.412 45,085 +0.28(+4.61%)
Aug 08, 2007 6.146 6.445 6.086 6.129 57,910 +0.08(+1.26%)
Aug 07, 2007 6.042 6.151 5.983 6.053 26,603 +0.06(+1.00%)
Aug 06, 2007 6.119 6.119 5.983 5.994 37,600 -0.03(-0.54%)
Aug 03, 2007 6.010 6.255 5.983 6.026 29,326 -0.16(-2.64%)
Aug 02, 2007 6.265 6.363 6.168 6.189 14,249 +0.03(+0.44%)
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.