Stride Inc (NY: LRN )

36.36 USD +0.79 (+2.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.08 16.28 15.95 16.04 248,103 -0.21(-1.29%)
Oct 29, 2009 16.42 16.43 15.65 16.25 231,526 -0.11(-0.67%)
Oct 28, 2009 17.11 17.11 16.24 16.36 279,171 -0.67(-3.93%)
Oct 27, 2009 17.08 17.41 16.80 17.03 193,091 -0.07(-0.41%)
Oct 26, 2009 17.57 17.57 17.00 17.10 354,877 -0.39(-2.23%)
Oct 23, 2009 17.76 17.76 17.35 17.49 155,581 -0.45(-2.51%)
Oct 22, 2009 17.82 18.20 17.38 17.94 219,703 +0.25(+1.41%)
Oct 21, 2009 18.13 18.45 17.57 17.69 294,388 -0.39(-2.16%)
Oct 20, 2009 17.54 18.18 17.52 18.08 310,593 +0.45(+2.55%)
Oct 19, 2009 18.00 18.30 17.15 17.63 1,380,612 -0.96(-5.16%)
Oct 16, 2009 18.76 19.11 18.49 18.59 239,730 -0.30(-1.59%)
Oct 15, 2009 19.82 19.82 18.84 18.89 315,666 -0.68(-3.47%)
Oct 14, 2009 19.04 19.62 18.86 19.57 450,126 +0.92(+4.93%)
Oct 13, 2009 18.93 19.13 18.46 18.65 251,646 -0.38(-2.00%)
Oct 12, 2009 19.20 19.49 18.99 19.03 379,331 -0.01(-0.05%)
Oct 09, 2009 18.56 19.72 18.33 19.04 376,976 +0.39(+2.09%)
Oct 08, 2009 17.94 18.73 17.77 18.65 372,848 +0.90(+5.07%)
Oct 07, 2009 17.11 17.88 17.11 17.75 224,483 +0.51(+2.96%)
Oct 06, 2009 16.56 17.25 16.48 17.24 373,997 +0.64(+3.86%)
Oct 05, 2009 16.69 17.07 16.00 16.60 298,776 -0.02(-0.12%)
Oct 02, 2009 15.99 16.75 15.99 16.62 244,856 +0.59(+3.68%)
Oct 01, 2009 16.39 16.39 15.88 16.03 311,215 -0.45(-2.73%)
Sep 30, 2009 16.75 16.75 16.04 16.48 405,504 -0.18(-1.08%)
Sep 29, 2009 17.17 17.17 16.65 16.66 268,367 +0.13(+0.79%)
Sep 28, 2009 16.30 16.75 16.19 16.53 379,422 +0.23(+1.41%)
Sep 25, 2009 16.48 16.58 16.21 16.30 283,227 -0.13(-0.79%)
Sep 24, 2009 17.20 17.27 16.34 16.43 511,752 -0.72(-4.20%)
Sep 23, 2009 17.42 17.45 17.10 17.15 403,337 -0.04(-0.23%)
Sep 22, 2009 17.75 17.96 17.10 17.19 528,454 -0.52(-2.94%)
Sep 21, 2009 17.15 17.96 17.00 17.71 532,504 +0.58(+3.39%)
Sep 18, 2009 15.93 17.16 15.85 17.13 686,947 +1.12(+7.00%)
Sep 17, 2009 16.60 16.69 15.98 16.01 312,394 -0.11(-0.68%)
Sep 16, 2009 16.40 16.70 16.00 16.12 382,579 +0.00(+0.00%)
Sep 15, 2009 15.61 16.42 15.51 16.12 758,290 +0.50(+3.20%)
Sep 14, 2009 16.23 16.23 15.28 15.62 561,841 -0.54(-3.34%)
Sep 11, 2009 17.00 17.00 15.96 16.16 616,566 -0.80(-4.72%)
Sep 10, 2009 17.12 17.25 16.50 16.96 648,516 +0.43(+2.60%)
Sep 09, 2009 18.15 18.20 15.75 16.53 1,623,262 -2.47(-13.00%)
Sep 08, 2009 19.19 19.47 18.74 19.00 203,454 -0.19(-0.99%)
Sep 04, 2009 18.94 19.25 18.23 19.19 145,626 +0.31(+1.64%)
Sep 03, 2009 20.25 20.42 18.63 18.88 334,314 -1.40(-6.90%)
Sep 02, 2009 21.99 21.99 20.14 20.28 503,877 -0.79(-3.75%)
Sep 01, 2009 20.30 21.14 20.30 21.07 217,503 +0.48(+2.33%)
Aug 31, 2009 21.34 21.38 20.19 20.59 279,683 -0.85(-3.96%)
Aug 28, 2009 21.37 21.72 21.10 21.44 102,591 -0.05(-0.23%)
Aug 27, 2009 21.06 21.51 20.87 21.49 57,012 +0.42(+1.99%)
Aug 26, 2009 20.63 21.08 20.49 21.07 109,432 +0.33(+1.59%)
Aug 25, 2009 20.53 20.99 20.39 20.74 105,117 +0.21(+1.02%)
Aug 24, 2009 20.70 20.88 20.34 20.53 99,525 -0.18(-0.87%)
Aug 21, 2009 20.02 20.82 19.89 20.71 272,355 +0.98(+4.97%)
Aug 20, 2009 19.77 19.77 19.27 19.73 80,169 -0.06(-0.30%)
Aug 19, 2009 19.54 20.03 19.24 19.79 72,436 +0.16(+0.82%)
Aug 18, 2009 19.57 19.98 19.53 19.63 64,083 +0.12(+0.62%)
Aug 17, 2009 19.28 19.61 19.14 19.51 56,038 -0.02(-0.10%)
Aug 14, 2009 19.88 20.06 19.14 19.53 90,980 -0.37(-1.86%)
Aug 13, 2009 19.50 20.13 19.23 19.90 73,141 +0.55(+2.84%)
Aug 12, 2009 19.29 19.60 19.20 19.35 97,176 +0.03(+0.16%)
Aug 11, 2009 19.75 19.91 19.01 19.32 89,184 -0.61(-3.06%)
Aug 10, 2009 19.62 20.08 19.19 19.93 148,200 +0.36(+1.84%)
Aug 07, 2009 18.82 19.86 18.82 19.57 115,170 +0.82(+4.37%)
Aug 06, 2009 19.04 19.05 18.25 18.75 100,766 -0.24(-1.26%)
Aug 05, 2009 19.33 19.33 18.70 18.99 106,324 -0.32(-1.66%)
Aug 04, 2009 18.87 19.49 18.64 19.31 150,635 +0.60(+3.21%)
Aug 03, 2009 18.80 18.96 18.58 18.71 213,352 -0.06(-0.32%)
Jul 31, 2009 18.58 19.07 18.33 18.77 116,212 +0.36(+1.96%)
Jul 30, 2009 18.08 19.13 18.06 18.41 146,344 +0.18(+0.99%)
Jul 29, 2009 18.49 18.60 17.71 18.23 128,074 -0.13(-0.71%)
Jul 28, 2009 18.43 18.61 18.03 18.36 174,970 -0.20(-1.08%)
Jul 27, 2009 18.74 18.79 18.38 18.56 163,779 -0.82(-4.23%)
Jul 24, 2009 19.47 19.91 19.26 19.38 66,328 -0.20(-1.02%)
Jul 23, 2009 19.50 19.83 19.11 19.58 278,631 +0.04(+0.20%)
Jul 22, 2009 19.61 19.89 19.30 19.54 126,111 -0.09(-0.46%)
Jul 21, 2009 19.63 19.66 18.81 19.63 160,383 +0.13(+0.67%)
Jul 20, 2009 19.49 19.65 19.24 19.50 137,624 +0.10(+0.52%)
Jul 17, 2009 19.50 19.52 19.05 19.40 152,876 -0.10(-0.51%)
Jul 16, 2009 19.68 19.68 19.25 19.50 150,408 -0.04(-0.20%)
Jul 15, 2009 18.32 20.38 18.21 19.54 343,812 +1.25(+6.83%)
Jul 14, 2009 17.40 18.52 17.25 18.29 347,323 +0.83(+4.75%)
Jul 13, 2009 16.65 17.49 16.60 17.46 250,756 +0.16(+0.92%)
Jul 10, 2009 17.29 17.73 16.53 17.30 239,292 -0.18(-1.03%)
Jul 09, 2009 18.01 18.11 17.17 17.48 276,987 -0.26(-1.47%)
Jul 08, 2009 18.27 18.50 17.60 17.74 204,468 -0.43(-2.37%)
Jul 07, 2009 19.15 19.15 18.17 18.17 189,349 -0.74(-3.91%)
Jul 06, 2009 19.06 19.33 18.72 18.91 280,947 -0.74(-3.77%)
Jul 02, 2009 20.66 21.69 19.65 19.65 335,371 -1.20(-5.76%)
Jul 01, 2009 21.62 21.62 20.54 20.85 250,198 -0.70(-3.25%)
Jun 30, 2009 20.98 22.08 20.84 21.55 821,348 +0.67(+3.21%)
Jun 29, 2009 21.71 21.71 20.37 20.88 393,860 -1.09(-4.96%)
Jun 26, 2009 20.85 22.18 20.08 21.97 2,302,240 +1.02(+4.87%)
Jun 25, 2009 20.09 20.99 19.95 20.95 453,233 +1.58(+8.16%)
Jun 24, 2009 18.73 19.52 18.72 19.37 314,852 +0.81(+4.36%)
Jun 23, 2009 19.74 20.06 17.40 18.56 636,294 -1.38(-6.92%)
Jun 22, 2009 21.00 21.07 19.93 19.94 450,063 -1.06(-5.05%)
Jun 19, 2009 21.00 21.42 20.58 21.00 497,169 +0.23(+1.11%)
Jun 18, 2009 20.03 20.96 20.03 20.77 298,342 +0.57(+2.82%)
Jun 17, 2009 20.06 20.94 19.78 20.20 432,651 +0.04(+0.20%)
Jun 16, 2009 19.00 20.35 18.99 20.16 309,549 +1.16(+6.11%)
Jun 15, 2009 19.36 19.36 18.72 19.00 212,817 -0.02(-0.11%)
Jun 12, 2009 18.80 19.05 17.93 19.02 317,442 +0.14(+0.74%)
Jun 11, 2009 18.25 19.07 18.02 18.88 155,814 +0.72(+3.96%)
Jun 10, 2009 17.92 18.18 17.76 18.16 168,515 +0.29(+1.62%)
Jun 09, 2009 17.56 18.00 17.02 17.87 120,684 +0.41(+2.35%)
Jun 08, 2009 17.61 17.75 17.42 17.46 98,328 -0.48(-2.68%)
Jun 05, 2009 17.67 18.24 17.64 17.94 108,426 +0.36(+2.05%)
Jun 04, 2009 17.91 18.05 17.50 17.58 242,205 -0.34(-1.90%)
Jun 03, 2009 16.91 18.09 16.91 17.92 194,815 +1.15(+6.86%)
Jun 02, 2009 17.04 17.35 16.52 16.77 177,099 -0.20(-1.18%)
Jun 01, 2009 17.98 18.04 16.52 16.97 400,520 -0.53(-3.03%)
May 29, 2009 17.83 18.25 17.50 17.50 306,504 -0.30(-1.69%)
May 28, 2009 17.67 17.85 17.00 17.80 358,331 +0.03(+0.17%)
May 27, 2009 18.07 18.50 17.62 17.77 261,844 -0.13(-0.73%)
May 26, 2009 17.76 18.08 17.40 17.90 183,834 +0.00(+0.00%)
May 22, 2009 17.39 17.97 17.05 17.90 121,980 +0.54(+3.11%)
May 21, 2009 16.69 17.50 16.60 17.36 140,190 +0.63(+3.77%)
May 20, 2009 16.52 16.83 16.19 16.73 141,316 +0.23(+1.39%)
May 19, 2009 16.50 16.73 16.03 16.50 161,522 -0.15(-0.90%)
May 18, 2009 16.01 16.69 15.92 16.65 202,005 +0.60(+3.74%)
May 15, 2009 15.69 16.28 15.59 16.05 150,661 +0.46(+2.95%)
May 14, 2009 15.45 15.85 15.07 15.59 215,471 +0.51(+3.38%)
May 13, 2009 15.91 15.91 15.00 15.08 197,805 -0.79(-4.98%)
May 12, 2009 16.48 16.66 15.70 15.87 349,453 -0.57(-3.47%)
May 11, 2009 16.72 16.72 15.60 16.44 359,231 -0.56(-3.29%)
May 08, 2009 17.98 18.95 16.66 17.00 556,064 -1.05(-5.82%)
May 07, 2009 18.50 18.63 17.66 18.05 401,868 -0.56(-3.01%)
May 06, 2009 17.95 18.66 17.56 18.61 252,323 +0.65(+3.62%)
May 05, 2009 16.76 18.00 16.33 17.96 222,350 +1.27(+7.61%)
May 04, 2009 17.42 17.42 16.22 16.69 154,887 -0.28(-1.65%)
May 01, 2009 17.14 17.95 16.41 16.97 623,793 -0.61(-3.47%)
Apr 30, 2009 18.02 18.02 17.36 17.58 259,873 -0.33(-1.84%)
Apr 29, 2009 17.75 18.22 17.75 17.91 128,415 +0.25(+1.42%)
Apr 28, 2009 18.00 18.10 17.51 17.66 210,563 -0.16(-0.90%)
Apr 27, 2009 17.40 18.49 17.40 17.82 186,843 +0.22(+1.25%)
Apr 24, 2009 17.50 17.99 17.22 17.60 100,782 +0.45(+2.62%)
Apr 23, 2009 17.65 17.74 17.00 17.15 193,888 -0.38(-2.17%)
Apr 22, 2009 17.24 18.00 17.24 17.53 336,535 -0.46(-2.56%)
Apr 21, 2009 16.93 17.99 16.63 17.99 142,052 +0.92(+5.39%)
Apr 20, 2009 17.59 17.67 16.77 17.07 160,895 -0.55(-3.12%)
Apr 17, 2009 16.10 18.00 15.82 17.62 220,548 +1.76(+11.10%)
Apr 16, 2009 15.40 16.05 15.05 15.86 157,868 +0.57(+3.73%)
Apr 15, 2009 15.30 15.50 14.99 15.29 316,165 -0.06(-0.39%)
Apr 14, 2009 15.32 15.66 15.02 15.35 69,184 -0.20(-1.29%)
Apr 13, 2009 15.43 15.77 14.99 15.55 102,073 -0.08(-0.51%)
Apr 09, 2009 15.61 16.07 15.32 15.63 97,171 +0.27(+1.76%)
Apr 08, 2009 16.08 16.09 15.05 15.36 184,286 -0.26(-1.66%)
Apr 07, 2009 15.88 16.42 15.55 15.62 160,994 -0.38(-2.38%)
Apr 06, 2009 15.50 16.11 15.17 16.00 202,979 +0.48(+3.09%)
Apr 03, 2009 15.88 15.88 15.25 15.52 155,527 -0.34(-2.14%)
Apr 02, 2009 13.93 16.57 13.66 15.86 745,260 +2.20(+16.11%)
Apr 01, 2009 13.79 13.93 13.50 13.66 309,263 -0.24(-1.73%)
Mar 31, 2009 13.83 14.00 13.46 13.90 256,310 +0.00(+0.00%)
Mar 30, 2009 13.71 14.05 13.15 13.90 163,809 +0.31(+2.28%)
Mar 26, 2009 13.74 14.20 13.17 13.59 110,226 +0.16(+1.19%)
Mar 25, 2009 12.99 13.72 12.99 13.43 102,906 +0.28(+2.13%)
Mar 24, 2009 13.20 13.28 12.96 13.15 236,230 -0.25(-1.87%)
Mar 23, 2009 13.21 13.57 13.16 13.40 207,148 -0.29(-2.12%)
Mar 20, 2009 14.09 14.09 13.37 13.69 371,525 -0.05(-0.36%)
Mar 19, 2009 13.40 13.82 13.29 13.74 408,893 +0.69(+5.29%)
Mar 18, 2009 13.22 13.75 12.73 13.05 780,734 +0.03(+0.23%)
Mar 17, 2009 13.19 13.32 12.77 13.02 431,185 -0.30(-2.25%)
Mar 16, 2009 14.80 15.08 13.26 13.32 378,656 -1.32(-9.02%)
Mar 13, 2009 14.09 14.83 13.83 14.64 0 +0.71(+5.10%)
Mar 12, 2009 13.49 14.00 13.13 13.93 232,570 +0.39(+2.88%)
Mar 11, 2009 12.82 13.60 12.61 13.54 225,293 +0.76(+5.95%)
Mar 10, 2009 12.58 13.23 12.12 12.78 332,473 +0.40(+3.23%)
Mar 09, 2009 14.58 14.58 11.95 12.38 512,219 -2.37(-16.07%)
Mar 06, 2009 15.16 15.50 14.24 14.75 0 -0.35(-2.32%)
Mar 05, 2009 15.31 15.40 14.82 15.10 244,222 -0.77(-4.85%)
Mar 04, 2009 15.65 16.10 15.52 15.87 207,332 +0.29(+1.86%)
Mar 02, 2009 16.32 16.62 15.50 15.58 193,785 -1.03(-6.20%)
Feb 27, 2009 16.13 17.12 15.79 16.61 0 +0.44(+2.72%)
Feb 26, 2009 16.58 16.73 15.78 16.17 339,992 -0.38(-2.30%)
Feb 25, 2009 17.43 17.64 16.19 16.55 241,705 -1.16(-6.55%)
Feb 24, 2009 18.33 18.33 16.77 17.71 203,509 -0.35(-1.94%)
Feb 23, 2009 18.20 18.55 17.85 18.06 222,176 +0.06(+0.33%)
Feb 20, 2009 18.16 18.30 17.02 18.00 204,232 -0.32(-1.75%)
Feb 19, 2009 18.65 18.75 17.99 18.32 191,065 -0.17(-0.92%)
Feb 18, 2009 18.14 18.99 18.14 18.49 133,204 +0.34(+1.87%)
Feb 17, 2009 17.99 18.48 17.66 18.15 120,822 -0.20(-1.09%)
Feb 13, 2009 18.10 18.82 18.10 18.35 75,256 +0.38(+2.11%)
Feb 12, 2009 17.80 18.50 17.50 17.97 124,082 -0.22(-1.21%)
Feb 11, 2009 17.73 18.25 17.50 18.19 156,424 +0.60(+3.41%)
Feb 10, 2009 17.50 18.23 17.47 17.59 642,439 +1.15(+7.00%)
Feb 09, 2009 16.15 16.65 15.92 16.44 107,412 -0.21(-1.26%)
Feb 06, 2009 16.84 17.08 16.29 16.65 360,442 +0.11(+0.67%)
Feb 05, 2009 15.91 16.72 15.75 16.54 119,356 +0.52(+3.25%)
Feb 04, 2009 15.68 16.02 15.45 16.02 97,721 +0.49(+3.16%)
Feb 03, 2009 16.44 16.44 15.16 15.53 181,255 -0.52(-3.24%)
Feb 02, 2009 15.88 16.14 15.27 16.05 110,951 +0.08(+0.50%)
Jan 30, 2009 15.69 16.15 15.22 15.97 0 +0.25(+1.59%)
Jan 29, 2009 16.46 16.46 15.66 15.72 232,345 -0.91(-5.47%)
Jan 28, 2009 16.98 17.52 16.02 16.63 151,128 +0.37(+2.28%)
Jan 27, 2009 16.07 16.76 15.85 16.26 134,260 +0.14(+0.87%)
Jan 26, 2009 16.22 16.59 15.86 16.12 120,693 -0.12(-0.74%)
Jan 23, 2009 16.15 16.60 15.51 16.24 247,571 -0.67(-3.96%)
Jan 22, 2009 17.41 18.02 16.89 16.91 194,461 -1.09(-6.06%)
Jan 21, 2009 16.70 18.00 16.63 18.00 172,003 +1.59(+9.69%)
Jan 20, 2009 18.75 19.00 16.18 16.41 273,060 -2.89(-14.97%)
Jan 16, 2009 17.51 19.46 17.45 19.30 560,418 +1.68(+9.53%)
Jan 15, 2009 15.00 17.86 15.00 17.62 478,171 +2.58(+17.15%)
Jan 14, 2009 14.76 15.20 14.42 15.04 185,041 +0.12(+0.80%)
Jan 13, 2009 15.75 15.84 14.54 14.92 268,726 -0.78(-4.97%)
Jan 12, 2009 16.48 16.52 15.66 15.70 164,064 -0.78(-4.73%)
Jan 09, 2009 16.58 17.00 15.75 16.48 150,896 -0.03(-0.18%)
Jan 08, 2009 15.94 16.97 15.35 16.51 94,944 +0.49(+3.06%)
Jan 07, 2009 16.95 17.03 15.48 16.02 517,225 -1.16(-6.75%)
Jan 06, 2009 18.52 18.93 16.23 17.18 324,579 -1.56(-8.32%)
Jan 05, 2009 18.75 19.11 18.25 18.74 162,569 +0.03(+0.16%)
Jan 02, 2009 18.10 19.10 18.10 18.71 0 -0.04(-0.21%)
Jan 01, 2009 18.83 19.73 17.96 18.75 0 +0.00(+0.00%)
Dec 31, 2008 18.83 19.73 17.96 18.75 127,670 +0.33(+1.79%)
Dec 30, 2008 19.20 19.25 17.64 18.42 212,908 -0.67(-3.51%)
Dec 29, 2008 18.69 19.15 18.06 19.09 71,037 +0.66(+3.58%)
Dec 26, 2008 17.89 19.05 17.83 18.43 84,461 +0.45(+2.50%)
Dec 24, 2008 16.26 18.07 16.24 17.98 222,348 +1.95(+12.16%)
Dec 23, 2008 17.36 17.40 15.13 16.03 524,526 -1.26(-7.29%)
Dec 22, 2008 18.33 18.33 17.06 17.29 132,002 -0.26(-1.48%)
Dec 19, 2008 18.02 18.41 16.61 17.55 234,803 -0.08(-0.45%)
Dec 18, 2008 17.55 17.63 16.61 17.63 218,195 +0.25(+1.44%)
Dec 17, 2008 17.85 17.92 17.15 17.38 168,012 -0.51(-2.85%)
Dec 16, 2008 18.23 18.23 17.26 17.89 147,166 +0.00(+0.00%)
Dec 15, 2008 17.97 18.06 17.24 17.89 102,108 -0.36(-1.97%)
Dec 12, 2008 18.81 18.87 17.16 18.25 177,693 -0.50(-2.67%)
Dec 11, 2008 18.87 19.20 18.68 18.75 115,140 -0.05(-0.27%)
Dec 10, 2008 18.52 19.32 17.46 18.80 347,651 -0.70(-3.59%)
Dec 09, 2008 20.51 20.55 19.40 19.50 235,342 -0.89(-4.36%)
Dec 08, 2008 18.75 20.45 18.63 20.39 236,675 +1.71(+9.15%)
Dec 05, 2008 18.15 18.92 18.00 18.68 129,736 +0.15(+0.81%)
Dec 04, 2008 15.68 18.80 15.68 18.53 187,930 +0.55(+3.06%)
Dec 03, 2008 17.83 18.36 17.70 17.98 75,699 -0.01(-0.06%)
Dec 02, 2008 18.47 18.47 17.62 17.99 177,339 -0.31(-1.69%)
Dec 01, 2008 18.04 18.70 17.85 18.30 175,480 +0.05(+0.27%)
Nov 28, 2008 18.71 18.85 18.24 18.25 55,702 -0.20(-1.08%)
Nov 26, 2008 17.55 18.61 16.89 18.45 204,480 +0.65(+3.65%)
Nov 25, 2008 18.46 18.46 16.62 17.80 183,213 -0.16(-0.89%)
Nov 24, 2008 17.75 18.35 17.75 17.96 197,767 +0.55(+3.16%)
Nov 21, 2008 17.55 18.19 17.22 17.41 292,220 -0.59(-3.28%)
Nov 20, 2008 18.71 19.48 17.50 18.00 355,336 -1.12(-5.86%)
Nov 19, 2008 20.65 20.65 18.65 19.12 212,439 -1.73(-8.30%)
Nov 18, 2008 17.70 20.85 16.40 20.85 486,142 +2.88(+16.03%)
Nov 17, 2008 20.30 20.50 17.97 17.97 661,213 -2.88(-13.81%)
Nov 14, 2008 24.05 24.50 20.52 20.85 1,365,208 -2.15(-9.35%)
Nov 13, 2008 23.80 24.66 22.98 23.00 276,411 -1.33(-5.47%)
Nov 12, 2008 24.42 25.55 24.04 24.33 98,306 -0.62(-2.48%)
Nov 11, 2008 23.66 25.99 23.42 24.95 196,451 +1.43(+6.08%)
Nov 10, 2008 23.21 24.81 23.09 23.52 129,198 -0.42(-1.75%)
Nov 07, 2008 24.31 24.60 23.75 23.94 79,974 -0.48(-1.97%)
Nov 06, 2008 25.90 26.12 24.42 24.42 88,515 -1.89(-7.18%)
Nov 05, 2008 27.66 28.01 25.80 26.31 86,370 -1.36(-4.93%)
Nov 04, 2008 28.35 28.35 27.40 27.67 590,062 -0.58(-2.04%)
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.