Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: CALL )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 0.5201 0.6000 0.5201 0.6000 1,497 +0.02(+3.45%)
May 29, 2008 0.6200 0.6200 0.5103 0.5800 15,708 +0.05(+9.43%)
May 28, 2008 0.5500 0.7000 0.4800 0.5300 31,950 +0.01(+1.92%)
May 27, 2008 0.5100 0.5200 0.5100 0.5200 6,000 -0.02(-3.70%)
May 26, 2008 0.4500 0.5400 0.4500 0.5400 3,357 +0.00(+0.00%)
May 23, 2008 0.4500 0.5400 0.4500 0.5400 3,357 +0.09(+20.00%)
May 22, 2008 0.4499 0.4500 0.4499 0.4500 2,122 -0.02(-4.26%)
May 21, 2008 0.4753 0.4753 0.4700 0.4700 500 -0.02(-4.08%)
May 20, 2008 0.5700 0.5800 0.4900 0.4900 4,700 +0.00(+0.00%)
May 19, 2008 0.5000 0.5000 0.4900 0.4900 6,000 -0.03(-5.79%)
May 16, 2008 0.5201 0.5201 0.5201 0.5201 0 +0.00(+0.00%)
May 15, 2008 0.4900 0.5700 0.4499 0.5201 11,100 -0.01(-1.87%)
May 14, 2008 0.5400 0.5400 0.5300 0.5300 1,031 -0.01(-1.85%)
May 13, 2008 0.4300 0.5400 0.4300 0.5400 300 +0.03(+5.88%)
May 12, 2008 0.5245 0.5245 0.5100 0.5100 1,000 -0.00(-0.02%)
May 09, 2008 0.4700 0.5101 0.4004 0.5101 22,966 +0.06(+13.33%)
May 08, 2008 0.4501 0.4501 0.4501 0.4501 0 +0.00(+0.00%)
May 07, 2008 0.4501 0.4501 0.4501 0.4501 0 +0.00(+0.00%)
May 06, 2008 0.4600 0.4600 0.4501 0.4501 530 -0.02(-4.44%)
May 05, 2008 0.4900 0.4900 0.4710 0.4710 1,000 -0.08(-14.36%)
May 02, 2008 0.5900 0.5900 0.5500 0.5500 13,400 +0.05(+10.02%)
May 01, 2008 0.5000 0.5000 0.4999 0.4999 6,000 +0.01(+2.02%)
Apr 30, 2008 0.4900 0.4900 0.4900 0.4900 600 +0.04(+8.89%)
Apr 29, 2008 0.5100 0.5100 0.4500 0.4500 5,650 -0.07(-13.46%)
Apr 28, 2008 0.5200 0.5200 0.5200 0.5200 8,186 -0.00(-0.02%)
Apr 25, 2008 0.5201 0.5201 0.5201 0.5201 0 +0.00(+0.00%)
Apr 24, 2008 0.5300 0.5300 0.5201 0.5201 355 +0.00(+0.02%)
Apr 23, 2008 0.5300 0.5300 0.5200 0.5200 300 -0.01(-1.89%)
Apr 22, 2008 0.5300 0.6300 0.5300 0.5300 1,157 -0.01(-1.80%)
Apr 21, 2008 0.5315 0.5397 0.5315 0.5397 1,416 -0.00(-0.06%)
Apr 18, 2008 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Apr 17, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 16, 2008 0.5320 0.5320 0.5200 0.5200 4,800 -0.12(-18.75%)
Apr 15, 2008 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Apr 14, 2008 0.6900 0.6900 0.6400 0.6400 2,086 -0.01(-1.54%)
Apr 11, 2008 0.6678 0.6678 0.6500 0.6500 2,370 -0.00(-0.12%)
Apr 10, 2008 0.6410 0.6508 0.6400 0.6508 3,619 +0.01(+1.69%)
Apr 09, 2008 0.6000 0.6999 0.6000 0.6400 39,423 +0.04(+6.67%)
Apr 08, 2008 0.6000 0.6000 0.6000 0.6000 2,419 +0.00(+0.00%)
Apr 07, 2008 0.6200 0.6200 0.6000 0.6000 4,133 -0.01(-1.64%)
Apr 04, 2008 0.6000 0.6100 0.5510 0.6100 500 -0.01(-1.61%)
Apr 03, 2008 0.6200 0.6300 0.6200 0.6200 2,676 +0.00(+0.00%)
Apr 02, 2008 0.6100 0.6200 0.6000 0.6200 3,850 -0.01(-1.59%)
Apr 01, 2008 0.6500 0.6500 0.5480 0.6300 11,059 +0.09(+16.65%)
Mar 31, 2008 0.5501 0.5510 0.5401 0.5401 3,200 +0.00(+0.00%)
Mar 28, 2008 0.5410 0.5410 0.5401 0.5401 1,656 -0.13(-19.39%)
Mar 27, 2008 0.7000 0.7000 0.6700 0.6700 800 +0.13(+24.07%)
Mar 26, 2008 0.5300 0.5400 0.5300 0.5400 357 -0.07(-11.48%)
Mar 25, 2008 0.6100 0.6100 0.4400 0.6100 504 -0.02(-3.17%)
Mar 24, 2008 0.6590 0.6800 0.6300 0.6300 2,669 +0.03(+5.00%)
Mar 21, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 20, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 19, 2008 0.4900 0.6000 0.4900 0.6000 454 +0.10(+20.00%)
Mar 18, 2008 0.5000 0.5000 0.5000 0.5000 6,870 -0.02(-4.21%)
Mar 17, 2008 0.7000 0.7000 0.5101 0.5220 19,477 -0.14(-20.91%)
Mar 14, 2008 0.6000 0.6700 0.6000 0.6600 1,700 +0.08(+13.79%)
Mar 13, 2008 0.5800 0.5900 0.5800 0.5800 4,815 +0.02(+3.57%)
Mar 12, 2008 0.4890 0.5799 0.4890 0.5600 9,200 +0.06(+12.02%)
Mar 11, 2008 0.4800 0.5010 0.4000 0.4999 28,310 +0.04(+8.65%)
Mar 10, 2008 0.4601 0.4601 0.4601 0.4601 100 -0.14(-23.32%)
Mar 07, 2008 0.6500 0.6500 0.5300 0.6000 7,000 -0.04(-6.25%)
Mar 06, 2008 0.6999 0.6999 0.6400 0.6400 3,714 -0.03(-4.48%)
Mar 05, 2008 0.6700 0.6700 0.6501 0.6700 1,453 +0.00(+0.00%)
Mar 04, 2008 0.7000 0.7000 0.6401 0.6700 5,990 +0.03(+4.04%)
Mar 03, 2008 0.7000 0.7000 0.6440 0.6440 1,851 -0.10(-12.97%)
Feb 29, 2008 0.7299 0.7400 0.7299 0.7400 900 +0.10(+16.17%)
Feb 28, 2008 0.6400 0.6400 0.6370 0.6370 3,200 -0.06(-9.00%)
Feb 27, 2008 0.7000 0.7001 0.7000 0.7000 7,447 +0.00(+0.00%)
Feb 26, 2008 0.6900 0.7000 0.6300 0.7000 7,859 +0.01(+1.43%)
Feb 25, 2008 0.6800 0.6901 0.6700 0.6901 18,868 +0.00(+0.01%)
Feb 22, 2008 0.6700 0.6900 0.6700 0.6900 1,020 -0.01(-1.43%)
Feb 21, 2008 0.7200 0.7800 0.7000 0.7000 5,188 -0.02(-2.76%)
Feb 20, 2008 0.6501 0.7200 0.6501 0.7199 920 +0.01(+1.22%)
Feb 19, 2008 0.7900 0.7900 0.7100 0.7112 18,381 -0.03(-3.89%)
Feb 18, 2008 0.7900 0.7900 0.6900 0.7400 7,803 +0.00(+0.00%)
Feb 15, 2008 0.7900 0.7900 0.6900 0.7400 7,803 +0.07(+10.45%)
Feb 14, 2008 0.6199 0.7500 0.6199 0.6700 26,400 -0.05(-6.94%)
Feb 13, 2008 0.6399 0.7500 0.5999 0.7200 59,152 +0.08(+12.52%)
Feb 12, 2008 0.6100 0.7400 0.6100 0.6399 38,404 -0.04(-5.90%)
Feb 11, 2008 0.7500 0.7500 0.5801 0.6800 38,240 +0.04(+6.23%)
Feb 08, 2008 0.5599 0.6900 0.5599 0.6401 46,434 +0.03(+4.93%)
Feb 07, 2008 0.6300 0.7100 0.5700 0.6100 14,250 -0.01(-2.24%)
Feb 06, 2008 0.6790 0.7400 0.5401 0.6240 21,303 -0.08(-10.86%)
Feb 05, 2008 0.6700 0.7600 0.5710 0.7000 6,773 +0.00(+0.00%)
Feb 04, 2008 0.7501 0.7900 0.7000 0.7000 4,980 -0.05(-6.67%)
Feb 01, 2008 0.6800 0.7800 0.6600 0.7500 12,235 +0.04(+5.63%)
Jan 31, 2008 0.7900 0.8000 0.6501 0.7100 71,384 -0.08(-10.13%)
Jan 30, 2008 0.7600 0.7900 0.7600 0.7900 67,692 +0.05(+6.76%)
Jan 29, 2008 0.7600 0.7600 0.7200 0.7400 71,065 +0.05(+7.25%)
Jan 28, 2008 0.5500 0.6900 0.5200 0.6900 104,229 +0.19(+38.00%)
Jan 25, 2008 0.4200 0.5500 0.3999 0.5000 44,725 +0.13(+35.14%)
Jan 24, 2008 0.3798 0.4600 0.3700 0.3700 44,184 -0.01(-2.58%)
Jan 23, 2008 0.5200 0.5200 0.3701 0.3798 180,355 -0.09(-19.19%)
Jan 22, 2008 0.5900 0.6500 0.4110 0.4700 43,340 -0.12(-20.31%)
Jan 21, 2008 0.5600 0.6900 0.5100 0.5898 33,383 +0.00(+0.00%)
Jan 18, 2008 0.5600 0.6900 0.5100 0.5898 33,383 +0.06(+11.28%)
Jan 17, 2008 0.6000 0.6500 0.5130 0.5300 33,587 -0.07(-11.67%)
Jan 16, 2008 0.6700 0.6700 0.6000 0.6000 46,397 -0.10(-14.29%)
Jan 15, 2008 0.6200 0.7000 0.6000 0.7000 332 +0.04(+6.08%)
Jan 14, 2008 0.6300 0.6599 0.6100 0.6599 1,592 -0.03(-4.36%)
Jan 11, 2008 0.6890 0.6900 0.6200 0.6900 5,800 +0.02(+2.99%)
Jan 10, 2008 0.6550 0.6700 0.6401 0.6700 2,250 -0.01(-1.47%)
Jan 09, 2008 0.6700 0.6800 0.6300 0.6800 3,176 -0.02(-2.86%)
Jan 08, 2008 0.6997 0.7000 0.6700 0.7000 1,788 -0.01(-1.41%)
Jan 07, 2008 0.7100 0.7280 0.6502 0.7100 4,547 +0.02(+2.90%)
Jan 04, 2008 0.6800 0.7000 0.6500 0.6900 7,200 -0.02(-2.82%)
Jan 03, 2008 0.7380 0.7700 0.6600 0.7100 14,885 +0.02(+2.90%)
Jan 02, 2008 0.7100 0.7500 0.6200 0.6900 33,450 -0.13(-15.85%)
Jan 01, 2008 0.8100 0.9200 0.7500 0.8200 204,107 +0.00(+0.00%)
Dec 31, 2007 0.8100 0.9200 0.7500 0.8200 204,107 +0.00(+0.01%)
Dec 28, 2007 0.8300 0.8400 0.8000 0.8199 7,482 -0.03(-3.54%)
Dec 27, 2007 0.8600 0.8700 0.8200 0.8500 44,266 -0.02(-2.30%)
Dec 26, 2007 0.9500 0.9500 0.8700 0.8700 14,081 -0.12(-12.12%)
Dec 24, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 21, 2007 0.9900 1.070 0.8501 0.9900 28,645 +0.00(+0.00%)
Dec 20, 2007 1.080 1.080 0.9000 0.9900 29,059 -0.11(-10.00%)
Dec 19, 2007 0.9400 1.110 0.9400 1.100 9,199 +0.10(+10.00%)
Dec 18, 2007 1.030 1.030 1.000 1.000 17,481 -0.04(-3.85%)
Dec 17, 2007 1.090 1.100 1.040 1.040 3,759 -0.08(-7.14%)
Dec 14, 2007 1.140 1.150 1.080 1.120 15,614 -0.04(-3.46%)
Dec 13, 2007 1.290 1.380 1.150 1.160 5,970 -0.15(-11.44%)
Dec 12, 2007 1.310 1.400 1.220 1.310 8,616 -0.10(-7.09%)
Dec 11, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Dec 10, 2007 1.350 1.410 1.350 1.410 3,231 +0.02(+1.44%)
Dec 07, 2007 1.390 1.390 1.390 1.390 688 +0.04(+2.96%)
Dec 06, 2007 1.300 1.378 1.300 1.350 3,185 -0.07(-4.93%)
Dec 05, 2007 1.370 1.420 1.323 1.420 8,755 +0.05(+3.65%)
Dec 04, 2007 1.250 1.370 1.200 1.370 4,908 +0.12(+9.60%)
Dec 03, 2007 1.400 1.570 1.150 1.250 52,511 -0.24(-16.11%)
Nov 30, 2007 1.330 1.490 1.330 1.490 1,972 +0.00(+0.00%)
Nov 29, 2007 1.470 1.490 1.470 1.490 5,200 +0.12(+8.76%)
Nov 28, 2007 1.610 1.650 1.300 1.370 26,351 -0.26(-15.95%)
Nov 27, 2007 1.650 1.720 1.410 1.630 21,530 +0.11(+7.24%)
Nov 26, 2007 1.770 1.770 1.460 1.520 5,606 -0.07(-4.40%)
Nov 23, 2007 1.730 1.760 1.490 1.590 6,582 -0.17(-9.66%)
Nov 21, 2007 1.440 1.780 1.440 1.760 10,060 +0.07(+4.14%)
Nov 20, 2007 1.640 2.030 1.190 1.690 32,295 +0.06(+3.68%)
Nov 19, 2007 1.600 1.650 1.430 1.630 11,300 -0.06(-3.54%)
Nov 16, 2007 1.720 1.720 1.690 1.690 700 +0.17(+11.18%)
Nov 15, 2007 1.610 1.720 1.480 1.520 29,004 -0.21(-12.13%)
Nov 14, 2007 1.650 1.730 1.624 1.730 5,034 +0.05(+2.97%)
Nov 13, 2007 1.650 1.780 1.650 1.680 4,610 +0.07(+4.35%)
Nov 12, 2007 1.730 1.740 1.610 1.610 12,609 -0.09(-5.29%)
Nov 09, 2007 1.840 1.870 1.680 1.700 13,850 -0.08(-4.49%)
Nov 08, 2007 1.710 1.960 1.630 1.780 14,173 +0.02(+1.14%)
Nov 07, 2007 1.820 1.840 1.760 1.760 2,552 -0.09(-4.86%)
Nov 06, 2007 1.960 1.960 1.820 1.850 2,922 -0.13(-6.57%)
Nov 05, 2007 1.900 2.000 1.760 1.980 19,941 +0.03(+1.54%)
Nov 02, 2007 1.960 1.990 1.790 1.950 19,222 -0.06(-2.99%)
Nov 01, 2007 1.960 2.010 1.780 2.010 11,203 +0.19(+10.44%)
Oct 31, 2007 1.930 1.930 1.820 1.820 7,985 -0.14(-7.14%)
Oct 30, 2007 1.990 2.060 1.880 1.960 10,811 +0.08(+4.26%)
Oct 29, 2007 2.010 2.050 1.880 1.880 11,437 -0.12(-6.00%)
Oct 26, 2007 2.000 2.110 1.990 2.000 12,427 +0.10(+5.26%)
Oct 25, 2007 1.970 2.100 1.870 1.900 10,300 -0.04(-2.06%)
Oct 24, 2007 1.850 2.100 1.850 1.940 22,022 -0.07(-3.48%)
Oct 23, 2007 1.970 2.050 1.820 2.010 9,100 -0.03(-1.47%)
Oct 22, 2007 1.890 2.040 1.770 2.040 9,300 +0.09(+4.62%)
Oct 19, 2007 1.910 1.980 1.900 1.950 9,417 +0.04(+2.09%)
Oct 18, 2007 1.890 2.020 1.890 1.910 6,030 +0.01(+0.53%)
Oct 17, 2007 2.030 2.030 1.890 1.900 10,078 -0.11(-5.47%)
Oct 16, 2007 1.900 2.060 1.820 2.010 13,752 +0.09(+4.69%)
Oct 15, 2007 1.941 2.110 1.760 1.920 19,913 -0.09(-4.48%)
Oct 12, 2007 1.910 2.110 1.820 2.010 11,729 +0.09(+4.69%)
Oct 11, 2007 2.180 2.180 1.820 1.920 2,876 -0.23(-10.70%)
Oct 10, 2007 2.070 2.200 2.070 2.150 4,376 +0.13(+6.44%)
Oct 09, 2007 2.090 2.090 1.970 2.020 1,100 -0.03(-1.46%)
Oct 08, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 05, 2007 2.010 2.050 2.010 2.050 4,749 +0.00(+0.00%)
Oct 04, 2007 2.220 2.220 2.000 2.050 2,728 +0.08(+4.06%)
Oct 03, 2007 1.965 1.970 1.950 1.970 2,050 -0.03(-1.50%)
Oct 02, 2007 1.950 2.000 1.950 2.000 5,496 +0.14(+7.53%)
Oct 01, 2007 1.910 1.950 1.820 1.860 4,228 -0.13(-6.53%)
Sep 28, 2007 1.980 1.990 1.880 1.990 9,604 -0.01(-0.50%)
Sep 27, 2007 2.060 2.060 1.980 2.000 14,417 -0.16(-7.41%)
Sep 26, 2007 2.230 2.240 2.120 2.160 5,970 -0.11(-4.85%)
Sep 25, 2007 2.180 2.270 2.170 2.270 1,821 +0.00(+0.00%)
Sep 24, 2007 2.170 2.580 1.960 2.270 20,270 +0.06(+2.71%)
Sep 21, 2007 2.398 2.398 2.210 2.210 14,550 -0.35(-13.67%)
Sep 20, 2007 2.540 2.570 2.400 2.560 4,895 -0.04(-1.54%)
Sep 19, 2007 2.560 2.720 2.550 2.600 5,600 -0.14(-5.07%)
Sep 18, 2007 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Sep 17, 2007 2.750 2.750 2.500 2.739 1,108 +0.09(+3.36%)
Sep 14, 2007 2.680 2.740 2.600 2.650 3,291 +0.03(+1.15%)
Sep 13, 2007 2.610 2.780 2.610 2.620 7,150 +0.00(+0.00%)
Sep 12, 2007 2.760 2.760 2.610 2.620 3,151 -0.08(-2.96%)
Sep 11, 2007 2.770 2.770 2.620 2.700 2,100 -0.01(-0.37%)
Sep 10, 2007 2.790 2.790 2.640 2.710 4,070 -0.03(-1.09%)
Sep 07, 2007 2.750 2.770 2.720 2.740 2,455 -0.04(-1.44%)
Sep 06, 2007 2.560 2.790 2.560 2.780 677 +0.12(+4.51%)
Sep 05, 2007 2.710 2.710 2.660 2.660 1,600 -0.07(-2.56%)
Sep 04, 2007 2.610 2.730 2.410 2.730 1,300 +0.07(+2.63%)
Aug 31, 2007 2.740 2.750 2.660 2.660 1,265 -0.08(-2.92%)
Aug 30, 2007 2.530 2.740 2.530 2.740 4,825 +0.24(+9.60%)
Aug 29, 2007 2.480 2.500 2.310 2.500 5,076 +0.01(+0.40%)
Aug 28, 2007 2.440 2.490 2.090 2.490 48,804 +0.01(+0.40%)
Aug 27, 2007 2.270 2.510 2.200 2.480 15,105 -0.00(-0.04%)
Aug 24, 2007 2.650 2.650 2.310 2.481 2,379 -0.13(-4.94%)
Aug 23, 2007 2.650 2.650 2.600 2.610 6,927 -0.03(-1.14%)
Aug 22, 2007 2.540 2.640 2.480 2.640 2,500 +0.04(+1.58%)
Aug 21, 2007 2.500 2.610 2.480 2.599 2,275 -0.01(-0.45%)
Aug 20, 2007 2.650 2.670 2.600 2.611 15,727 -0.07(-2.58%)
Aug 17, 2007 2.060 2.750 2.060 2.680 9,341 +0.09(+3.47%)
Aug 16, 2007 2.600 2.630 2.500 2.590 8,609 -0.05(-1.82%)
Aug 15, 2007 2.630 2.770 2.610 2.638 2,143 +0.02(+0.69%)
Aug 14, 2007 2.640 2.890 2.610 2.620 4,000 -0.05(-1.87%)
Aug 13, 2007 2.631 2.680 2.600 2.670 8,370 +0.01(+0.43%)
Aug 10, 2007 2.710 2.710 2.659 2.659 1,707 -0.12(-4.37%)
Aug 09, 2007 2.760 2.790 2.760 2.780 3,140 +0.02(+0.72%)
Aug 08, 2007 2.950 3.050 2.710 2.760 37,505 -0.13(-4.50%)
Aug 07, 2007 2.740 2.930 2.700 2.890 20,994 +0.01(+0.35%)
Aug 06, 2007 2.953 3.050 2.840 2.880 1,630 -0.06(-2.04%)
Aug 03, 2007 2.940 2.960 2.850 2.940 12,043 +0.22(+8.09%)
Aug 02, 2007 2.980 2.980 2.720 2.720 8,800 -0.17(-5.85%)
Aug 01, 2007 2.850 2.960 2.700 2.889 8,698 +0.04(+1.37%)
Jul 31, 2007 2.780 2.960 2.700 2.850 8,400 +0.07(+2.52%)
Jul 30, 2007 2.790 2.790 2.720 2.780 1,000 -0.01(-0.36%)
Jul 27, 2007 2.800 2.890 2.630 2.790 10,300 +0.03(+1.09%)
Jul 26, 2007 2.830 2.830 2.680 2.760 6,007 -0.03(-1.08%)
Jul 25, 2007 2.870 2.960 2.680 2.790 22,832 -0.10(-3.46%)
Jul 24, 2007 2.980 2.980 2.840 2.890 3,500 -0.04(-1.37%)
Jul 23, 2007 2.940 2.940 2.910 2.930 3,700 -0.09(-2.98%)
Jul 20, 2007 3.120 3.120 3.020 3.020 2,900 -0.09(-3.02%)
Jul 19, 2007 3.140 3.140 3.110 3.114 3,130 -0.08(-2.38%)
Jul 18, 2007 3.200 3.200 3.120 3.190 11,077 +0.01(+0.31%)
Jul 17, 2007 3.200 3.200 3.030 3.180 9,906 +0.04(+1.27%)
Jul 16, 2007 3.050 3.150 3.040 3.140 22,849 +0.11(+3.63%)
Jul 13, 2007 2.900 3.050 2.900 3.030 8,729 +0.00(+0.00%)
Jul 12, 2007 2.990 3.040 2.970 3.030 16,683 +0.05(+1.68%)
Jul 11, 2007 2.980 2.980 2.944 2.980 7,215 +0.01(+0.34%)
Jul 10, 2007 2.870 2.980 2.870 2.970 1,700 +0.02(+0.68%)
Jul 09, 2007 2.880 2.970 2.880 2.950 5,454 +0.01(+0.34%)
Jul 06, 2007 2.940 2.970 2.820 2.940 16,417 +0.04(+1.38%)
Jul 05, 2007 2.990 3.000 2.890 2.900 16,811 -0.03(-1.02%)
Jul 03, 2007 2.850 2.930 2.700 2.930 538 -0.04(-1.35%)
Jul 02, 2007 2.990 2.990 2.732 2.970 3,027 +0.07(+2.41%)
Jun 29, 2007 2.710 2.900 2.690 2.900 4,710 +0.19(+7.01%)
Jun 28, 2007 2.850 2.970 2.700 2.710 37,328 -0.02(-0.73%)
Jun 27, 2007 2.720 2.750 2.690 2.730 6,554 +0.01(+0.33%)
Jun 26, 2007 2.600 2.750 2.600 2.721 16,031 +0.01(+0.41%)
Jun 25, 2007 2.720 2.820 2.710 2.710 5,647 -0.06(-2.17%)
Jun 22, 2007 2.590 2.880 2.590 2.770 9,633 +0.14(+5.32%)
Jun 21, 2007 2.770 2.850 2.620 2.630 35,539 -0.15(-5.40%)
Jun 20, 2007 2.910 2.970 2.770 2.780 15,300 -0.10(-3.47%)
Jun 19, 2007 2.920 2.920 2.850 2.880 800 +0.00(+0.00%)
Jun 18, 2007 2.890 3.000 2.770 2.880 35,300 -0.01(-0.35%)
Jun 15, 2007 2.970 2.980 2.860 2.890 16,400 -0.02(-0.69%)
Jun 14, 2007 2.890 2.950 2.800 2.910 27,700 -0.01(-0.34%)
Jun 13, 2007 2.880 2.920 2.910 2.920 600 +0.02(+0.69%)
Jun 12, 2007 2.930 2.970 2.850 2.900 15,900 +0.01(+0.35%)
Jun 11, 2007 2.880 2.990 2.800 2.890 20,087 -0.02(-0.69%)
Jun 08, 2007 2.900 3.040 2.870 2.910 14,290 -0.01(-0.27%)
Jun 07, 2007 3.050 3.050 2.900 2.918 44,988 -0.06(-2.08%)
Jun 06, 2007 3.000 3.140 2.930 2.980 28,376 -0.04(-1.32%)
Jun 05, 2007 3.010 3.170 3.010 3.020 7,625 -0.03(-0.98%)
Jun 04, 2007 3.060 3.130 3.010 3.050 8,745 -0.05(-1.61%)
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.