John B Sanfilippo (NQ: JBSS )

82.43 -0.40 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.882 4.882 4.593 4.757 9,105 +0.11(+2.27%)
Oct 30, 2008 4.626 4.659 4.494 4.652 30,520 +0.30(+6.82%)
Oct 29, 2008 4.311 4.362 4.230 4.355 49,587 +0.17(+4.10%)
Oct 28, 2008 4.256 4.282 4.177 4.183 7,429 +0.05(+1.12%)
Oct 27, 2008 4.098 4.137 4.045 4.137 10,423 -0.13(-2.94%)
Oct 24, 2008 4.421 4.421 3.966 4.263 12,086 -0.22(-5.00%)
Oct 23, 2008 4.619 4.619 4.441 4.487 14,088 -0.21(-4.49%)
Oct 22, 2008 4.691 4.743 4.665 4.698 8,032 -0.38(-7.53%)
Oct 21, 2008 4.988 5.081 4.988 5.081 9,699 -0.03(-0.65%)
Oct 20, 2008 4.536 5.114 4.536 5.114 2,727 -0.10(-1.90%)
Oct 17, 2008 5.114 5.213 5.107 5.213 13,421 +0.12(+2.33%)
Oct 16, 2008 5.147 5.153 4.995 5.094 19,956 -0.08(-1.53%)
Oct 15, 2008 5.272 5.378 4.494 5.173 17,125 -0.08(-1.51%)
Oct 14, 2008 4.612 5.510 4.612 5.252 16,284 +0.80(+17.93%)
Oct 13, 2008 4.098 4.553 4.098 4.454 8,107 +0.36(+8.70%)
Oct 10, 2008 3.985 4.098 3.524 4.098 63,051 -0.05(-1.11%)
Oct 09, 2008 4.784 4.784 4.131 4.144 14,210 -0.64(-13.38%)
Oct 08, 2008 5.134 5.134 4.784 4.784 24,452 -0.40(-7.76%)
Oct 07, 2008 5.279 5.378 5.054 5.186 7,729 -0.09(-1.75%)
Oct 06, 2008 5.404 5.411 5.180 5.279 18,695 -0.20(-3.73%)
Oct 03, 2008 5.437 5.483 5.437 5.483 660 -0.22(-3.82%)
Oct 02, 2008 5.734 5.734 5.523 5.701 551 +0.09(+1.65%)
Oct 01, 2008 5.609 5.642 5.285 5.609 6,987 -0.01(-0.19%)
Sep 30, 2008 5.384 5.741 5.279 5.619 35,999 +0.01(+0.19%)
Sep 29, 2008 5.530 5.774 5.530 5.609 3,600 -0.09(-1.62%)
Sep 26, 2008 5.840 5.853 5.609 5.701 13,397 +0.03(+0.47%)
Sep 25, 2008 5.589 5.800 5.569 5.675 30,104 +0.15(+2.63%)
Sep 24, 2008 5.556 5.589 5.338 5.530 6,651 +0.01(+0.12%)
Sep 23, 2008 5.411 5.543 5.312 5.523 6,707 -0.04(-0.71%)
Sep 22, 2008 5.424 5.602 5.325 5.562 11,363 -0.11(-1.98%)
Sep 19, 2008 5.919 5.939 5.602 5.675 9,362 +0.22(+3.99%)
Sep 18, 2008 5.952 6.137 5.345 5.457 33,171 -0.55(-9.12%)
Sep 17, 2008 5.312 6.009 5.312 6.005 29,002 -0.30(-4.81%)
Sep 16, 2008 6.302 6.361 6.130 6.308 34,114 -0.13(-1.95%)
Sep 15, 2008 6.466 6.466 6.216 6.433 10,038 -0.01(-0.10%)
Sep 12, 2008 6.374 6.493 6.374 6.440 17,261 -0.05(-0.81%)
Sep 11, 2008 6.499 6.499 6.143 6.493 40,170 +0.00(+0.00%)
Sep 10, 2008 6.433 6.493 6.338 6.493 21,520 +0.05(+0.72%)
Sep 09, 2008 6.302 6.493 6.302 6.447 20,457 -0.01(-0.20%)
Sep 08, 2008 6.143 6.506 6.143 6.460 24,808 -0.03(-0.51%)
Sep 05, 2008 6.532 6.532 6.018 6.493 34,574 -0.03(-0.51%)
Sep 04, 2008 6.532 6.559 6.381 6.526 28,173 -0.03(-0.50%)
Sep 03, 2008 6.532 6.638 6.532 6.559 36,352 +0.05(+0.81%)
Sep 02, 2008 5.939 6.532 5.939 6.506 57,364 +0.15(+2.39%)
Aug 29, 2008 6.038 7.093 6.038 6.354 64,543 +0.32(+5.36%)
Aug 28, 2008 6.031 6.031 6.018 6.031 4,073 +0.01(+0.11%)
Aug 27, 2008 6.024 6.031 5.983 6.024 8,315 +0.00(+0.00%)
Aug 26, 2008 6.024 6.024 5.873 6.024 14,094 +0.13(+2.13%)
Aug 25, 2008 5.582 5.925 5.510 5.899 13,791 +0.04(+0.68%)
Aug 22, 2008 5.866 5.932 5.622 5.859 13,112 +0.02(+0.34%)
Aug 21, 2008 5.417 5.879 5.417 5.840 5,455 -0.02(-0.34%)
Aug 20, 2008 5.800 5.892 5.800 5.859 12,430 +0.09(+1.49%)
Aug 19, 2008 5.727 5.820 5.727 5.774 29,041 +0.09(+1.51%)
Aug 18, 2008 5.741 5.741 5.536 5.688 6,971 -0.05(-0.92%)
Aug 15, 2008 5.615 5.800 5.477 5.741 18,373 +0.03(+0.58%)
Aug 14, 2008 5.721 5.741 5.702 5.708 2,879 -0.03(-0.57%)
Aug 13, 2008 5.747 5.747 5.549 5.741 20,144 -0.01(-0.23%)
Aug 12, 2008 5.754 5.787 5.655 5.754 2,121 -0.02(-0.34%)
Aug 11, 2008 5.807 5.827 5.754 5.774 4,223 -0.07(-1.24%)
Aug 08, 2008 5.734 5.859 5.523 5.846 9,130 +0.10(+1.72%)
Aug 07, 2008 5.780 5.820 5.734 5.747 2,737 +0.01(+0.23%)
Aug 06, 2008 5.628 5.734 5.622 5.734 6,177 +0.07(+1.28%)
Aug 05, 2008 5.675 5.675 5.266 5.661 7,122 +0.08(+1.42%)
Aug 04, 2008 5.622 5.642 5.239 5.582 25,602 -0.07(-1.28%)
Aug 01, 2008 5.655 5.655 5.655 5.655 303 +0.01(+0.23%)
Jul 31, 2008 5.602 5.661 5.345 5.642 12,308 +0.36(+6.74%)
Jul 30, 2008 5.457 5.536 5.285 5.285 3,305 -0.07(-1.23%)
Jul 29, 2008 5.351 5.714 4.955 5.351 35,112 +0.32(+6.29%)
Jul 28, 2008 5.028 5.299 4.988 5.035 12,652 +0.08(+1.60%)
Jul 25, 2008 5.186 5.576 4.955 4.955 14,476 -0.24(-4.57%)
Jul 24, 2008 5.292 5.609 4.982 5.193 57,213 -0.28(-5.07%)
Jul 23, 2008 5.708 5.965 4.975 5.470 33,560 -0.35(-6.01%)
Jul 22, 2008 5.655 5.879 5.655 5.820 5,242 -0.00(-0.00%)
Jul 21, 2008 5.912 5.958 5.820 5.820 5,311 -0.09(-1.56%)
Jul 18, 2008 5.906 5.939 5.879 5.912 2,273 -0.03(-0.44%)
Jul 17, 2008 5.892 5.945 5.882 5.939 6,971 -0.01(-0.11%)
Jul 16, 2008 5.906 5.958 5.879 5.945 10,456 -0.01(-0.22%)
Jul 15, 2008 5.958 5.965 5.958 5.958 9,396 -0.01(-0.22%)
Jul 14, 2008 6.031 6.031 5.780 5.972 16,347 -0.02(-0.33%)
Jul 11, 2008 6.018 6.031 5.972 5.991 6,553 +0.03(+0.44%)
Jul 10, 2008 6.005 6.031 5.879 5.965 18,749 -0.06(-0.99%)
Jul 09, 2008 6.011 6.031 5.846 6.024 5,910 +0.01(+0.11%)
Jul 08, 2008 5.985 6.031 5.965 6.018 7,469 +0.02(+0.33%)
Jul 07, 2008 5.807 6.084 5.807 5.998 7,204 +0.13(+2.13%)
Jul 04, 2008 5.820 5.965 5.820 5.873 757 +0.00(+0.00%)
Jul 03, 2008 5.820 5.965 5.820 5.873 757 -0.03(-0.45%)
Jul 02, 2008 5.886 5.906 5.826 5.899 4,546 +0.04(+0.68%)
Jul 01, 2008 5.734 5.906 5.708 5.859 7,274 +0.09(+1.49%)
Jun 30, 2008 5.774 5.774 5.774 5.774 0 +0.00(+0.00%)
Jun 27, 2008 5.721 5.826 5.714 5.774 8,400 +0.01(+0.23%)
Jun 26, 2008 5.661 5.833 5.661 5.760 2,909 -0.09(-1.58%)
Jun 25, 2008 5.800 5.873 5.787 5.853 3,132 +0.13(+2.31%)
Jun 24, 2008 5.615 5.787 5.615 5.721 3,531 -0.03(-0.46%)
Jun 23, 2008 5.866 5.899 5.655 5.747 7,424 -0.03(-0.57%)
Jun 20, 2008 5.787 5.998 5.780 5.780 7,122 -0.16(-2.77%)
Jun 19, 2008 5.793 6.051 5.549 5.945 7,729 +0.07(+1.24%)
Jun 18, 2008 5.998 5.998 5.543 5.873 6,221 -0.01(-0.11%)
Jun 17, 2008 6.005 6.031 5.490 5.879 7,930 -0.18(-2.94%)
Jun 16, 2008 5.978 6.057 5.978 6.057 1,363 -0.01(-0.11%)
Jun 13, 2008 6.031 6.064 5.635 6.064 6,668 -0.01(-0.22%)
Jun 12, 2008 5.813 6.097 5.807 6.077 7,165 +0.20(+3.37%)
Jun 11, 2008 5.780 5.919 5.582 5.879 10,212 +0.05(+0.79%)
Jun 10, 2008 5.939 6.031 5.780 5.833 18,580 -0.14(-2.32%)
Jun 09, 2008 6.064 6.077 5.853 5.972 5,152 -0.02(-0.33%)
Jun 06, 2008 6.302 6.302 5.985 5.991 8,789 -0.28(-4.42%)
Jun 05, 2008 6.110 6.269 6.090 6.269 9,456 -0.02(-0.31%)
Jun 04, 2008 6.203 6.401 6.156 6.288 7,125 +0.05(+0.74%)
Jun 03, 2008 6.005 6.269 6.005 6.242 15,065 +0.20(+3.39%)
Jun 02, 2008 6.064 6.104 5.655 6.038 27,430 -0.09(-1.40%)
May 30, 2008 5.780 6.123 5.609 6.123 22,749 +0.20(+3.46%)
May 29, 2008 5.807 5.919 5.774 5.919 9,358 +0.27(+4.79%)
May 28, 2008 5.536 5.840 5.536 5.648 23,801 +0.07(+1.18%)
May 27, 2008 5.939 5.939 5.391 5.582 60,276 -0.41(-6.83%)
May 26, 2008 6.269 6.374 5.292 5.991 154,711 +0.00(+0.00%)
May 23, 2008 6.269 6.374 5.292 5.991 154,711 -0.44(-6.87%)
May 22, 2008 6.559 6.690 6.433 6.433 3,058 -0.01(-0.20%)
May 21, 2008 6.552 6.605 6.447 6.447 7,425 -0.13(-1.97%)
May 20, 2008 6.420 6.592 6.420 6.576 9,149 +0.01(+0.16%)
May 19, 2008 6.480 6.664 6.480 6.565 17,928 +0.11(+1.74%)
May 16, 2008 6.598 6.664 6.249 6.453 14,345 -0.22(-3.36%)
May 15, 2008 6.651 6.816 6.433 6.678 16,644 -0.12(-1.75%)
May 14, 2008 6.790 6.836 6.598 6.796 28,486 +0.04(+0.59%)
May 13, 2008 6.823 6.889 6.612 6.757 11,646 -0.03(-0.39%)
May 12, 2008 6.631 6.816 6.598 6.783 11,540 +0.05(+0.69%)
May 09, 2008 6.711 6.777 6.631 6.737 10,240 -0.18(-2.67%)
May 08, 2008 6.922 6.922 6.796 6.922 7,595 +0.00(+0.00%)
May 07, 2008 6.796 7.219 6.790 6.922 25,005 +0.12(+1.75%)
May 06, 2008 6.348 6.895 6.348 6.803 40,998 +0.38(+5.85%)
May 05, 2008 7.186 7.186 6.150 6.427 85,703 -0.66(-9.31%)
May 02, 2008 7.397 7.397 6.869 7.087 31,143 -0.16(-2.27%)
May 01, 2008 7.060 7.258 7.060 7.252 66,714 +0.17(+2.42%)
Apr 30, 2008 7.476 7.483 6.763 7.080 15,546 -0.41(-5.46%)
Apr 29, 2008 7.483 7.489 7.430 7.489 15,740 -0.02(-0.26%)
Apr 28, 2008 6.823 7.522 6.816 7.509 37,210 +0.77(+11.46%)
Apr 25, 2008 6.750 6.750 6.704 6.737 28,036 -0.01(-0.20%)
Apr 24, 2008 6.744 6.777 6.702 6.750 4,698 -0.01(-0.10%)
Apr 23, 2008 6.579 6.787 6.532 6.757 11,733 +0.14(+2.09%)
Apr 22, 2008 6.625 6.757 6.347 6.618 21,771 -0.15(-2.15%)
Apr 21, 2008 6.414 6.763 6.414 6.763 25,763 +0.38(+6.00%)
Apr 18, 2008 6.183 6.480 6.163 6.381 21,662 +0.14(+2.22%)
Apr 17, 2008 6.183 6.275 6.156 6.242 22,053 -0.01(-0.11%)
Apr 16, 2008 6.077 6.295 6.077 6.249 20,830 +0.13(+2.05%)
Apr 15, 2008 5.991 6.123 5.972 6.123 23,637 +0.06(+0.98%)
Apr 14, 2008 5.952 6.084 5.952 6.064 27,292 +0.11(+1.77%)
Apr 11, 2008 5.985 5.991 5.906 5.958 22,144 -0.08(-1.31%)
Apr 10, 2008 5.945 6.038 5.945 6.038 10,657 +0.00(+0.00%)
Apr 09, 2008 5.998 6.071 5.998 6.038 14,851 -0.03(-0.44%)
Apr 08, 2008 5.985 6.090 5.939 6.064 44,737 -0.03(-0.54%)
Apr 07, 2008 6.127 6.209 5.972 6.097 40,626 -0.01(-0.22%)
Apr 04, 2008 6.071 6.222 6.038 6.110 15,879 +0.01(+0.11%)
Apr 03, 2008 6.143 6.196 6.044 6.104 17,805 +0.10(+1.65%)
Apr 02, 2008 6.123 6.255 5.985 6.005 28,994 +0.04(+0.66%)
Apr 01, 2008 6.077 6.262 5.965 5.965 23,017 +0.09(+1.46%)
Mar 31, 2008 5.774 5.985 5.774 5.879 42,934 +0.04(+0.68%)
Mar 28, 2008 5.840 5.859 5.708 5.840 3,940 +0.16(+2.79%)
Mar 27, 2008 5.899 5.939 5.675 5.681 22,349 -0.22(-3.69%)
Mar 26, 2008 6.011 6.011 5.886 5.899 8,050 -0.14(-2.30%)
Mar 25, 2008 5.978 6.038 5.873 6.038 65,504 +0.11(+1.89%)
Mar 24, 2008 5.648 5.991 5.648 5.925 36,313 +0.26(+4.66%)
Mar 21, 2008 5.906 5.939 5.661 5.661 13,178 +0.00(+0.00%)
Mar 20, 2008 5.906 5.939 5.661 5.661 13,178 -0.28(-4.67%)
Mar 19, 2008 5.826 6.011 5.727 5.939 16,844 +0.00(+0.00%)
Mar 18, 2008 5.833 5.972 5.813 5.939 22,884 +0.05(+0.90%)
Mar 17, 2008 5.879 6.005 5.879 5.886 21,073 +0.01(+0.11%)
Mar 14, 2008 6.110 6.137 5.774 5.879 45,497 -0.13(-2.20%)
Mar 13, 2008 6.137 6.137 5.932 6.011 37,802 -0.11(-1.73%)
Mar 12, 2008 6.321 6.374 5.991 6.117 43,222 -0.01(-0.22%)
Mar 11, 2008 6.229 6.229 6.057 6.130 16,071 +0.02(+0.32%)
Mar 10, 2008 6.137 6.137 6.064 6.110 13,260 +0.03(+0.43%)
Mar 07, 2008 5.952 6.137 5.952 6.084 12,957 -0.05(-0.86%)
Mar 06, 2008 6.104 6.137 5.972 6.137 34,871 +0.03(+0.54%)
Mar 05, 2008 6.104 6.183 6.044 6.104 23,441 -0.01(-0.11%)
Mar 04, 2008 6.051 6.137 6.051 6.110 24,213 +0.05(+0.76%)
Mar 03, 2008 6.104 6.163 5.873 6.064 43,029 -0.09(-1.50%)
Feb 29, 2008 6.104 6.170 6.104 6.156 7,616 -0.03(-0.53%)
Feb 28, 2008 6.097 6.466 6.064 6.189 50,008 +0.11(+1.74%)
Feb 27, 2008 6.150 6.156 6.064 6.084 33,089 -0.05(-0.75%)
Feb 26, 2008 6.150 6.156 6.038 6.130 16,140 -0.04(-0.64%)
Feb 25, 2008 6.189 6.216 6.150 6.170 4,408 +0.00(+0.00%)
Feb 22, 2008 6.117 6.203 6.110 6.170 12,730 +0.05(+0.86%)
Feb 21, 2008 6.077 6.137 6.073 6.117 33,723 -0.01(-0.11%)
Feb 20, 2008 5.978 6.123 5.972 6.123 31,231 +0.03(+0.43%)
Feb 19, 2008 6.150 6.176 6.031 6.097 72,195 -0.08(-1.28%)
Feb 18, 2008 6.139 6.255 6.139 6.176 9,850 +0.00(+0.00%)
Feb 15, 2008 6.139 6.255 6.139 6.176 9,850 +0.11(+1.74%)
Feb 14, 2008 6.196 6.222 6.064 6.071 31,204 -0.07(-1.08%)
Feb 13, 2008 6.051 6.335 6.051 6.137 110,915 +0.05(+0.87%)
Feb 12, 2008 6.011 6.460 5.939 6.084 156,957 -0.09(-1.39%)
Feb 11, 2008 4.942 6.269 4.942 6.170 485,560 +1.58(+34.53%)
Feb 08, 2008 4.797 4.797 4.546 4.586 53,883 -0.03(-0.71%)
Feb 07, 2008 4.612 4.672 4.513 4.619 48,080 +0.01(+0.14%)
Feb 06, 2008 4.566 4.619 4.566 4.612 21,036 +0.00(+0.00%)
Feb 05, 2008 4.612 4.612 4.553 4.612 36,069 +0.13(+2.95%)
Feb 04, 2008 4.566 5.002 4.454 4.480 75,911 -0.13(-2.72%)
Feb 01, 2008 4.619 4.685 4.467 4.606 24,851 -0.01(-0.29%)
Jan 31, 2008 4.454 4.619 4.454 4.619 44,339 +0.15(+3.40%)
Jan 30, 2008 4.553 5.213 4.467 4.467 48,061 -0.15(-3.15%)
Jan 29, 2008 4.599 4.619 4.593 4.612 18,404 +0.01(+0.29%)
Jan 28, 2008 4.487 4.619 4.467 4.599 23,116 +0.01(+0.14%)
Jan 25, 2008 4.434 4.639 4.434 4.593 101,460 -0.25(-5.18%)
Jan 24, 2008 4.843 4.889 4.837 4.843 64,560 +0.11(+2.37%)
Jan 23, 2008 4.982 4.982 4.731 4.731 30,517 -0.28(-5.66%)
Jan 22, 2008 5.081 5.094 4.942 5.015 21,620 -0.02(-0.39%)
Jan 21, 2008 5.021 5.562 4.797 5.035 24,395 +0.00(+0.00%)
Jan 18, 2008 5.021 5.562 4.797 5.035 24,395 +0.04(+0.79%)
Jan 17, 2008 5.081 5.114 4.982 4.995 16,519 -0.07(-1.30%)
Jan 16, 2008 5.087 5.233 4.969 5.061 38,871 +0.07(+1.32%)
Jan 15, 2008 5.021 5.021 4.995 4.995 1,818 -0.09(-1.69%)
Jan 14, 2008 5.074 5.101 4.889 5.081 13,495 -0.08(-1.53%)
Jan 11, 2008 5.272 5.279 5.081 5.160 30,919 +0.07(+1.30%)
Jan 10, 2008 5.094 5.134 5.087 5.094 9,938 -0.03(-0.52%)
Jan 09, 2008 4.922 5.127 4.817 5.120 10,911 +0.24(+4.86%)
Jan 08, 2008 5.028 5.041 4.876 4.883 6,213 -0.05(-0.94%)
Jan 07, 2008 4.955 4.995 4.916 4.929 18,533 +0.02(+0.40%)
Jan 04, 2008 5.074 5.239 4.818 4.909 18,142 -0.09(-1.85%)
Jan 03, 2008 5.021 5.153 5.002 5.002 19,928 -0.01(-0.26%)
Jan 02, 2008 5.562 5.562 5.015 5.015 35,796 -0.54(-9.74%)
Jan 01, 2008 5.233 6.183 5.153 5.556 33,141 +0.00(+0.00%)
Dec 31, 2007 5.233 6.183 5.153 5.556 33,141 +0.24(+4.47%)
Dec 28, 2007 5.200 5.510 5.040 5.318 51,042 +0.07(+1.38%)
Dec 27, 2007 5.173 5.292 5.120 5.246 14,654 +0.10(+1.92%)
Dec 26, 2007 5.035 5.147 4.982 5.147 55,528 +0.06(+1.17%)
Dec 24, 2007 5.035 5.114 4.995 5.087 8,835 +0.05(+0.92%)
Dec 21, 2007 4.916 5.041 4.784 5.041 41,156 +0.06(+1.19%)
Dec 20, 2007 4.870 5.074 4.823 4.982 54,343 +0.14(+2.86%)
Dec 19, 2007 4.837 4.958 4.817 4.843 48,608 -0.04(-0.81%)
Dec 18, 2007 4.817 4.949 4.817 4.883 66,530 -0.05(-1.07%)
Dec 17, 2007 5.002 5.015 4.909 4.936 36,826 -0.06(-1.19%)
Dec 14, 2007 5.153 5.180 4.962 4.995 26,369 -0.17(-3.32%)
Dec 13, 2007 5.140 5.167 5.114 5.167 17,352 +0.00(+0.00%)
Dec 12, 2007 5.338 5.338 5.114 5.167 30,461 -0.17(-3.21%)
Dec 11, 2007 5.312 5.358 5.279 5.338 36,146 -0.02(-0.37%)
Dec 10, 2007 5.246 5.384 5.246 5.358 34,098 +0.06(+1.12%)
Dec 07, 2007 5.272 5.358 5.272 5.299 41,546 +0.03(+0.50%)
Dec 06, 2007 5.279 5.312 5.266 5.272 29,566 +0.01(+0.25%)
Dec 05, 2007 5.246 5.365 5.239 5.259 18,284 +0.01(+0.13%)
Dec 04, 2007 5.266 5.345 5.233 5.252 22,720 -0.03(-0.62%)
Dec 03, 2007 5.543 5.543 5.173 5.285 25,877 -0.32(-5.65%)
Nov 30, 2007 5.226 5.615 5.219 5.602 23,967 +0.42(+8.15%)
Nov 29, 2007 5.252 5.252 5.147 5.180 61,658 +0.00(+0.00%)
Nov 28, 2007 5.305 5.305 5.114 5.180 60,201 -0.03(-0.51%)
Nov 27, 2007 5.180 5.272 5.180 5.206 20,095 +0.01(+0.25%)
Nov 26, 2007 5.213 5.272 5.186 5.193 8,789 -0.06(-1.13%)
Nov 23, 2007 5.279 5.279 5.180 5.252 7,577 +0.04(+0.76%)
Nov 21, 2007 5.450 5.477 5.213 5.213 17,579 -0.12(-2.23%)
Nov 20, 2007 5.213 5.417 5.213 5.332 16,331 +0.09(+1.64%)
Nov 19, 2007 5.681 5.731 5.246 5.246 35,008 -0.38(-6.80%)
Nov 16, 2007 5.721 5.721 5.609 5.628 17,055 -0.01(-0.23%)
Nov 15, 2007 5.688 5.734 5.622 5.642 9,006 -0.11(-1.84%)
Nov 14, 2007 5.828 5.846 5.694 5.747 8,941 -0.05(-0.91%)
Nov 13, 2007 5.681 6.110 5.681 5.800 20,724 +0.01(+0.11%)
Nov 12, 2007 5.470 5.879 5.470 5.793 17,049 +0.23(+4.15%)
Nov 09, 2007 5.444 5.866 5.444 5.562 31,986 -0.05(-0.82%)
Nov 08, 2007 5.826 5.866 5.576 5.609 22,124 -0.15(-2.52%)
Nov 07, 2007 6.011 6.308 5.747 5.754 98,688 -0.28(-4.70%)
Nov 06, 2007 6.348 6.368 5.991 6.038 35,249 +0.26(+4.57%)
Nov 05, 2007 5.899 6.236 5.760 5.774 34,503 +0.26(+4.79%)
Nov 02, 2007 5.530 5.543 5.490 5.510 12,848 -0.04(-0.71%)
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.