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

Data I O Cp (NQ: DAIO )

2.950 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.460 2.550 2.550 2.550 16,700 -0.01(-0.39%)
Jan 29, 2009 2.440 2.560 2.410 2.560 15,478 -0.05(-1.91%)
Jan 28, 2009 2.530 2.610 2.520 2.610 1,160 +0.11(+4.40%)
Jan 27, 2009 2.550 2.550 2.450 2.500 3,700 +0.01(+0.40%)
Jan 26, 2009 2.410 2.490 2.410 2.490 15,200 +0.02(+0.81%)
Jan 22, 2009 2.470 2.470 2.470 2.470 200 -0.09(-3.52%)
Jan 20, 2009 2.600 2.560 2.560 2.560 800 +0.05(+1.99%)
Jan 16, 2009 2.410 2.510 2.410 2.510 2,020 +0.15(+6.36%)
Jan 15, 2009 2.420 2.420 2.360 2.360 10,900 -0.06(-2.48%)
Jan 14, 2009 2.580 2.620 2.420 2.420 13,520 -0.20(-7.63%)
Jan 13, 2009 2.650 2.650 2.620 2.620 9,000 -0.04(-1.50%)
Jan 12, 2009 2.870 2.870 2.660 2.660 9,900 -0.21(-7.32%)
Jan 09, 2009 2.850 2.880 2.850 2.870 3,301 +0.05(+1.77%)
Jan 08, 2009 2.720 2.820 2.720 2.820 15,200 +0.10(+3.68%)
Jan 06, 2009 2.540 2.720 2.720 2.720 26,700 +0.13(+5.02%)
Jan 05, 2009 2.630 2.650 2.590 2.590 1,600 -0.01(-0.38%)
Jan 02, 2009 2.420 2.600 2.420 2.600 25,260 +0.20(+8.51%)
Dec 31, 2008 2.325 2.400 2.300 2.396 3,900 +0.02(+0.67%)
Dec 30, 2008 2.500 2.510 2.320 2.380 28,248 -0.09(-3.49%)
Dec 29, 2008 2.450 2.470 2.440 2.466 40,791 -0.03(-1.36%)
Dec 26, 2008 2.480 2.500 2.430 2.500 13,951 +0.05(+2.04%)
Dec 24, 2008 2.590 2.590 2.425 2.450 2,700 -0.05(-2.00%)
Dec 23, 2008 2.480 2.590 2.450 2.500 3,299 +0.06(+2.46%)
Dec 22, 2008 2.300 2.440 2.300 2.440 22,000 +0.18(+7.96%)
Dec 19, 2008 2.230 2.350 2.230 2.260 20,395 +0.03(+1.35%)
Dec 18, 2008 2.240 2.260 2.230 2.230 27,080 -0.15(-6.30%)
Dec 17, 2008 2.150 2.380 2.150 2.380 23,690 +0.26(+12.26%)
Dec 16, 2008 2.070 2.120 2.060 2.120 36,385 +0.08(+3.92%)
Dec 15, 2008 2.050 2.200 2.030 2.040 159,383 +0.04(+2.00%)
Dec 12, 2008 2.030 2.070 2.000 2.000 5,834 -0.03(-1.48%)
Dec 11, 2008 2.010 2.080 2.010 2.030 6,178 +0.01(+0.50%)
Dec 10, 2008 2.050 2.060 2.010 2.020 60,890 -0.02(-0.98%)
Dec 09, 2008 1.990 2.050 1.920 2.040 12,070 +0.02(+0.99%)
Dec 08, 2008 2.030 2.050 2.010 2.020 23,525 +0.02(+1.00%)
Dec 05, 2008 2.030 2.060 2.000 2.000 12,005 +0.00(+0.00%)
Dec 04, 2008 2.000 2.000 2.000 2.000 9,800 +0.03(+1.52%)
Dec 03, 2008 1.950 1.980 1.880 1.970 42,180 +0.00(+0.00%)
Dec 02, 2008 1.970 1.970 1.870 1.970 90,919 -0.01(-0.51%)
Dec 01, 2008 2.040 2.050 1.950 1.980 15,608 -0.07(-3.41%)
Nov 28, 2008 2.050 2.060 2.040 2.050 13,400 +0.02(+0.99%)
Nov 26, 2008 2.060 2.060 2.000 2.030 39,987 -0.05(-2.40%)
Nov 25, 2008 2.190 2.190 2.050 2.080 2,700 +0.03(+1.46%)
Nov 24, 2008 1.990 2.100 1.990 2.050 20,500 +0.00(+0.00%)
Nov 21, 2008 2.170 2.170 1.970 2.050 42,000 -0.26(-11.26%)
Nov 20, 2008 2.530 2.530 2.130 2.310 42,240 -0.19(-7.60%)
Nov 19, 2008 2.810 2.810 2.500 2.500 55,265 -0.25(-9.09%)
Nov 18, 2008 2.770 2.880 2.750 2.750 170,126 -0.03(-1.08%)
Nov 17, 2008 2.960 3.040 2.780 2.780 4,620 -0.24(-7.95%)
Nov 14, 2008 2.790 3.020 2.770 3.020 11,166 +0.26(+9.42%)
Nov 13, 2008 2.890 3.030 2.760 2.760 6,311 -0.22(-7.38%)
Nov 12, 2008 3.050 3.070 2.800 2.980 13,688 -0.09(-2.93%)
Nov 11, 2008 3.160 3.200 3.050 3.070 23,302 -0.23(-6.97%)
Nov 10, 2008 3.010 3.300 3.010 3.300 40,635 +0.28(+9.27%)
Nov 07, 2008 3.090 3.090 2.800 3.020 26,212 -0.11(-3.51%)
Nov 06, 2008 3.200 3.200 3.010 3.130 26,480 -0.17(-5.15%)
Nov 05, 2008 3.080 3.300 3.080 3.300 6,612 +0.21(+6.80%)
Nov 04, 2008 2.980 3.330 2.950 3.090 55,100 +0.21(+7.23%)
Nov 03, 2008 2.950 2.950 2.770 2.882 12,215 +0.03(+1.11%)
Oct 31, 2008 3.020 3.020 2.770 2.850 18,276 +0.12(+4.40%)
Oct 30, 2008 3.050 3.050 2.560 2.730 86,428 +0.13(+5.00%)
Oct 29, 2008 2.754 2.830 2.600 2.600 13,375 -0.01(-0.38%)
Oct 28, 2008 2.720 2.770 2.510 2.610 120,765 +0.09(+3.57%)
Oct 27, 2008 3.270 3.270 2.450 2.520 92,416 -0.68(-21.25%)
Oct 24, 2008 3.500 3.590 3.200 3.200 27,850 -0.86(-21.18%)
Oct 23, 2008 4.050 4.250 3.950 4.060 37,700 -0.02(-0.49%)
Oct 22, 2008 4.090 4.100 4.050 4.080 7,389 -0.11(-2.63%)
Oct 21, 2008 4.210 4.250 4.160 4.190 19,366 -0.10(-2.33%)
Oct 20, 2008 4.150 4.460 4.090 4.290 4,964 +0.30(+7.52%)
Oct 17, 2008 3.970 4.000 3.920 3.990 6,805 +0.16(+4.18%)
Oct 16, 2008 3.750 3.830 3.750 3.830 900 -0.05(-1.29%)
Oct 15, 2008 3.980 4.000 3.800 3.880 7,231 -0.08(-2.02%)
Oct 14, 2008 3.990 4.000 3.930 3.960 15,450 +0.18(+4.76%)
Oct 13, 2008 3.260 4.080 3.260 3.780 20,288 +0.48(+14.55%)
Oct 10, 2008 3.160 3.540 2.900 3.300 23,853 -0.00(-0.00%)
Oct 09, 2008 4.070 4.070 3.300 3.300 42,218 -0.63(-16.03%)
Oct 08, 2008 4.090 4.140 3.870 3.930 49,459 -0.08(-2.00%)
Oct 07, 2008 4.020 4.330 4.010 4.010 4,856 -0.13(-3.14%)
Oct 06, 2008 4.250 4.350 3.810 4.140 18,854 -0.16(-3.72%)
Oct 03, 2008 3.980 4.390 3.890 4.300 11,480 +0.05(+1.18%)
Oct 02, 2008 4.110 4.340 4.070 4.250 25,395 +0.02(+0.47%)
Oct 01, 2008 4.210 4.300 3.750 4.230 30,113 -0.09(-2.08%)
Sep 30, 2008 4.430 4.430 4.000 4.320 14,795 -0.19(-4.21%)
Sep 29, 2008 4.660 4.660 3.000 4.510 48,358 -0.32(-6.63%)
Sep 26, 2008 4.790 4.970 4.680 4.830 11,900 -0.13(-2.62%)
Sep 25, 2008 4.830 5.110 4.700 4.960 27,859 -0.03(-0.60%)
Sep 24, 2008 4.980 5.260 4.800 4.990 29,443 -0.05(-0.99%)
Sep 23, 2008 5.310 5.310 4.950 5.040 28,773 -0.45(-8.20%)
Sep 22, 2008 5.190 5.570 5.120 5.490 33,542 -0.09(-1.61%)
Sep 19, 2008 4.980 5.830 4.980 5.580 163,344 +0.62(+12.50%)
Sep 18, 2008 5.590 5.740 4.700 4.960 213,622 -0.78(-13.59%)
Sep 17, 2008 6.390 6.390 5.660 5.740 37,185 -0.61(-9.61%)
Sep 16, 2008 6.460 6.570 6.220 6.350 20,945 -0.22(-3.35%)
Sep 15, 2008 6.740 6.750 6.520 6.570 31,524 -0.13(-1.94%)
Sep 12, 2008 6.710 6.850 6.620 6.700 125,637 +0.05(+0.75%)
Sep 11, 2008 6.650 6.700 6.420 6.650 91,633 +0.09(+1.37%)
Sep 10, 2008 6.500 6.610 6.450 6.560 36,100 +0.14(+2.18%)
Sep 09, 2008 6.540 6.590 6.420 6.420 40,480 +0.00(+0.00%)
Sep 08, 2008 6.440 6.540 6.350 6.420 39,376 +0.01(+0.16%)
Sep 05, 2008 6.420 6.560 6.220 6.410 57,294 -0.14(-2.14%)
Sep 04, 2008 6.590 6.600 6.512 6.550 18,674 +0.00(+0.00%)
Sep 03, 2008 6.510 6.590 6.510 6.550 15,266 -0.05(-0.72%)
Sep 02, 2008 6.590 6.660 6.280 6.597 45,712 -0.00(-0.04%)
Aug 29, 2008 6.590 6.670 6.590 6.600 1,540 +0.00(+0.00%)
Aug 28, 2008 6.600 6.680 6.600 6.600 8,567 +0.01(+0.15%)
Aug 27, 2008 6.640 6.670 6.500 6.590 8,148 -0.04(-0.60%)
Aug 26, 2008 6.600 6.650 6.590 6.630 36,009 +0.06(+0.91%)
Aug 25, 2008 6.610 6.680 6.570 6.570 15,750 -0.13(-1.94%)
Aug 22, 2008 6.580 6.760 6.510 6.700 30,003 +0.18(+2.76%)
Aug 21, 2008 6.610 6.620 6.510 6.520 33,959 -0.08(-1.21%)
Aug 20, 2008 6.500 6.610 6.500 6.600 48,912 +0.10(+1.54%)
Aug 19, 2008 6.500 6.550 6.500 6.500 40,329 -0.01(-0.15%)
Aug 18, 2008 6.290 6.600 6.290 6.510 38,747 +0.08(+1.24%)
Aug 15, 2008 6.440 6.450 6.410 6.430 7,391 +0.03(+0.47%)
Aug 14, 2008 6.250 6.460 6.190 6.400 20,734 +0.18(+2.89%)
Aug 13, 2008 6.140 6.310 6.100 6.220 26,605 +0.18(+2.98%)
Aug 12, 2008 5.970 6.300 5.970 6.040 14,716 -0.04(-0.66%)
Aug 11, 2008 6.320 6.320 6.080 6.080 11,279 -0.13(-2.09%)
Aug 08, 2008 5.860 6.250 5.850 6.210 54,795 +0.26(+4.37%)
Aug 07, 2008 5.820 6.090 5.820 5.950 15,135 -0.14(-2.30%)
Aug 06, 2008 6.000 6.150 5.910 6.090 28,052 -0.04(-0.65%)
Aug 05, 2008 6.100 6.130 6.070 6.130 10,390 +0.03(+0.49%)
Aug 04, 2008 6.060 6.200 5.850 6.100 65,368 +0.03(+0.50%)
Aug 01, 2008 5.950 6.170 5.780 6.070 23,256 +0.07(+1.16%)
Jul 31, 2008 6.160 6.160 5.640 6.000 76,290 -0.06(-0.99%)
Jul 30, 2008 6.310 6.440 5.900 6.060 70,484 -0.12(-1.94%)
Jul 29, 2008 6.180 6.560 6.020 6.180 162,080 -0.24(-3.74%)
Jul 28, 2008 6.700 6.760 6.250 6.420 91,336 -0.32(-4.75%)
Jul 25, 2008 6.240 6.900 6.220 6.740 271,002 +0.83(+14.04%)
Jul 24, 2008 5.950 6.000 5.750 5.910 47,998 +0.01(+0.17%)
Jul 23, 2008 5.920 5.920 5.770 5.900 17,300 -0.02(-0.34%)
Jul 22, 2008 5.950 5.950 5.650 5.920 3,600 -0.06(-1.00%)
Jul 21, 2008 5.970 6.000 5.900 5.980 16,336 +0.05(+0.84%)
Jul 18, 2008 5.720 5.970 5.720 5.930 22,168 +0.09(+1.54%)
Jul 17, 2008 5.900 5.970 5.740 5.840 7,900 -0.13(-2.18%)
Jul 16, 2008 5.800 5.970 5.623 5.970 8,400 +0.18(+3.11%)
Jul 15, 2008 5.480 6.000 5.480 5.790 95,250 +0.21(+3.76%)
Jul 14, 2008 5.680 5.740 5.490 5.580 36,218 -0.16(-2.79%)
Jul 11, 2008 5.790 5.810 5.600 5.740 17,549 -0.02(-0.35%)
Jul 10, 2008 5.570 5.830 5.570 5.760 22,243 +0.13(+2.31%)
Jul 09, 2008 5.580 5.690 5.550 5.630 7,300 -0.06(-1.05%)
Jul 08, 2008 5.560 5.700 5.550 5.690 17,409 +0.09(+1.61%)
Jul 07, 2008 5.570 5.650 5.500 5.600 21,778 -0.05(-0.88%)
Jul 04, 2008 5.740 5.740 5.640 5.650 2,594 +0.00(+0.00%)
Jul 03, 2008 5.740 5.740 5.640 5.650 2,594 +0.09(+1.62%)
Jul 02, 2008 5.790 5.790 5.560 5.560 4,569 -0.20(-3.47%)
Jul 01, 2008 5.530 5.760 5.510 5.760 8,236 -0.04(-0.69%)
Jun 30, 2008 5.500 5.800 5.500 5.800 9,720 +0.26(+4.69%)
Jun 27, 2008 5.590 5.600 5.410 5.540 9,862 +0.00(+0.00%)
Jun 26, 2008 5.620 5.620 5.330 5.540 18,300 -0.16(-2.81%)
Jun 25, 2008 5.500 5.740 5.440 5.700 14,650 +0.30(+5.55%)
Jun 24, 2008 5.580 5.600 5.400 5.400 4,800 -0.07(-1.28%)
Jun 23, 2008 5.460 5.600 5.420 5.470 9,224 -0.09(-1.62%)
Jun 20, 2008 5.610 5.730 5.500 5.560 10,514 -0.18(-3.14%)
Jun 19, 2008 5.700 5.750 5.600 5.740 9,600 +0.08(+1.41%)
Jun 18, 2008 5.630 5.670 5.580 5.660 11,200 -0.07(-1.22%)
Jun 17, 2008 5.590 5.740 5.560 5.730 7,700 +0.10(+1.78%)
Jun 16, 2008 5.710 5.800 5.540 5.630 8,262 -0.23(-3.92%)
Jun 13, 2008 5.590 5.900 5.550 5.860 15,570 +0.26(+4.64%)
Jun 12, 2008 5.590 5.780 5.550 5.600 6,309 +0.00(+0.00%)
Jun 11, 2008 5.740 5.740 5.550 5.600 20,545 -0.09(-1.58%)
Jun 10, 2008 5.750 5.790 5.550 5.690 18,220 -0.11(-1.90%)
Jun 09, 2008 5.800 5.850 5.690 5.800 19,450 -0.05(-0.85%)
Jun 06, 2008 5.890 5.890 5.770 5.850 8,200 +0.00(+0.00%)
Jun 05, 2008 5.900 5.900 5.650 5.850 4,105 -0.04(-0.68%)
Jun 04, 2008 5.890 5.890 5.800 5.890 29,372 +0.01(+0.17%)
Jun 03, 2008 5.850 5.900 5.700 5.880 45,899 -0.02(-0.34%)
Jun 02, 2008 5.730 5.900 5.640 5.900 26,708 +0.01(+0.17%)
May 30, 2008 5.770 5.890 5.770 5.890 3,656 +0.00(+0.00%)
May 29, 2008 5.970 5.970 5.680 5.890 12,528 +0.07(+1.20%)
May 28, 2008 5.650 5.840 5.650 5.820 11,681 +0.05(+0.87%)
May 27, 2008 5.800 5.810 5.560 5.770 13,000 -0.02(-0.35%)
May 26, 2008 5.700 5.790 5.530 5.790 55,392 +0.00(+0.00%)
May 23, 2008 5.700 5.790 5.530 5.790 55,392 -0.06(-1.03%)
May 22, 2008 5.760 5.880 5.140 5.850 18,921 -0.10(-1.68%)
May 21, 2008 5.990 5.990 5.850 5.950 33,256 +0.01(+0.17%)
May 20, 2008 5.960 5.980 5.850 5.940 30,490 -0.06(-1.00%)
May 19, 2008 5.840 6.160 5.800 6.000 111,272 +0.16(+2.74%)
May 16, 2008 5.600 5.840 5.594 5.840 22,902 +0.19(+3.36%)
May 15, 2008 5.590 5.680 5.530 5.650 64,166 -0.01(-0.18%)
May 14, 2008 5.550 5.670 5.540 5.660 11,000 +0.05(+0.89%)
May 13, 2008 5.740 5.740 5.610 5.610 17,146 -0.09(-1.58%)
May 12, 2008 5.490 5.730 5.428 5.700 101,240 +0.20(+3.64%)
May 09, 2008 5.500 5.500 5.480 5.500 1,600 +0.03(+0.55%)
May 08, 2008 5.530 5.550 5.420 5.470 7,400 -0.08(-1.44%)
May 07, 2008 5.440 5.720 5.420 5.550 24,100 -0.17(-2.97%)
May 06, 2008 5.450 5.730 5.240 5.720 40,533 +0.22(+4.00%)
May 05, 2008 5.460 5.540 5.220 5.500 8,666 -0.10(-1.79%)
May 02, 2008 5.600 5.600 5.230 5.600 15,612 +0.10(+1.82%)
May 01, 2008 5.210 5.540 5.210 5.500 14,832 +0.05(+0.92%)
Apr 30, 2008 5.180 5.490 5.180 5.450 22,336 +0.06(+1.11%)
Apr 29, 2008 5.280 5.390 5.250 5.390 4,525 +0.00(+0.00%)
Apr 28, 2008 5.230 5.590 5.220 5.390 17,085 +0.01(+0.19%)
Apr 25, 2008 5.510 5.740 4.870 5.380 106,948 +0.39(+7.82%)
Apr 24, 2008 4.810 5.000 4.800 4.990 4,600 -0.06(-1.19%)
Apr 23, 2008 4.970 5.190 4.820 5.050 23,899 +0.03(+0.60%)
Apr 22, 2008 5.150 5.180 4.950 5.020 13,200 -0.21(-4.02%)
Apr 21, 2008 5.250 5.340 5.150 5.230 14,350 -0.06(-1.13%)
Apr 18, 2008 5.220 5.500 5.100 5.290 17,200 +0.18(+3.52%)
Apr 17, 2008 4.990 5.150 4.990 5.110 15,300 +0.16(+3.23%)
Apr 16, 2008 4.840 4.990 4.810 4.950 6,600 -0.03(-0.60%)
Apr 15, 2008 5.100 5.100 4.740 4.980 7,200 -0.17(-3.30%)
Apr 14, 2008 4.480 5.210 4.480 5.150 19,141 +0.19(+3.83%)
Apr 11, 2008 5.280 5.280 4.960 4.960 9,925 -0.12(-2.36%)
Apr 10, 2008 4.890 5.340 4.790 5.080 23,137 +0.28(+5.83%)
Apr 09, 2008 4.460 5.000 4.460 4.800 29,726 +0.21(+4.58%)
Apr 08, 2008 4.490 4.620 4.410 4.590 27,560 +0.00(+0.00%)
Apr 07, 2008 4.440 4.600 4.310 4.590 24,383 +0.20(+4.56%)
Apr 04, 2008 4.430 4.480 4.280 4.390 9,800 -0.02(-0.45%)
Apr 03, 2008 4.340 4.540 4.250 4.410 10,400 +0.00(+0.00%)
Apr 02, 2008 4.370 4.500 4.330 4.410 6,240 -0.07(-1.56%)
Apr 01, 2008 4.280 4.610 4.280 4.480 7,456 -0.01(-0.22%)
Mar 31, 2008 4.400 4.600 4.270 4.490 21,981 +0.08(+1.81%)
Mar 28, 2008 4.250 4.490 4.250 4.410 2,020 +0.10(+2.32%)
Mar 27, 2008 4.500 4.500 4.260 4.310 33,211 -0.23(-5.07%)
Mar 26, 2008 4.400 4.590 4.250 4.540 14,635 +0.23(+5.34%)
Mar 25, 2008 4.340 4.580 4.260 4.310 6,653 -0.02(-0.46%)
Mar 24, 2008 4.250 4.510 4.250 4.330 17,200 +0.08(+1.88%)
Mar 21, 2008 4.260 4.370 4.250 4.250 10,700 +0.00(+0.00%)
Mar 20, 2008 4.260 4.370 4.250 4.250 10,700 -0.04(-0.93%)
Mar 19, 2008 4.250 4.400 4.250 4.290 15,300 +0.10(+2.39%)
Mar 18, 2008 4.190 4.390 3.980 4.190 24,400 +0.02(+0.48%)
Mar 17, 2008 4.080 4.260 3.870 4.170 5,600 -0.02(-0.48%)
Mar 14, 2008 4.190 4.260 4.070 4.190 7,560 -0.18(-4.12%)
Mar 13, 2008 4.450 4.450 4.110 4.370 40,500 -0.01(-0.23%)
Mar 12, 2008 4.180 4.460 4.160 4.380 41,472 +0.29(+7.09%)
Mar 11, 2008 4.070 4.280 4.000 4.090 39,060 +0.04(+0.99%)
Mar 10, 2008 4.050 4.220 3.950 4.050 24,474 -0.08(-1.94%)
Mar 07, 2008 4.330 4.340 4.120 4.130 16,831 -0.25(-5.71%)
Mar 06, 2008 4.600 4.620 4.110 4.380 53,011 -0.23(-4.99%)
Mar 05, 2008 4.580 4.620 4.350 4.610 11,497 +0.07(+1.54%)
Mar 04, 2008 4.680 4.730 4.350 4.540 24,407 -0.17(-3.61%)
Mar 03, 2008 4.690 4.740 4.600 4.710 20,644 -0.02(-0.42%)
Feb 29, 2008 4.550 4.820 4.550 4.730 19,690 -0.02(-0.42%)
Feb 28, 2008 4.830 4.850 4.610 4.750 3,880 -0.04(-0.84%)
Feb 27, 2008 4.740 4.790 4.490 4.790 33,261 +0.00(+0.00%)
Feb 26, 2008 4.810 4.830 4.630 4.790 34,537 -0.06(-1.24%)
Feb 25, 2008 4.670 5.020 4.670 4.850 62,216 +0.21(+4.53%)
Feb 22, 2008 4.520 5.000 4.520 4.640 129,923 -0.96(-17.14%)
Feb 21, 2008 5.400 5.870 5.400 5.600 55,479 -0.23(-3.95%)
Feb 20, 2008 5.580 5.850 5.550 5.830 47,021 +0.25(+4.48%)
Feb 19, 2008 5.410 5.600 5.290 5.580 19,754 +0.18(+3.33%)
Feb 18, 2008 5.290 5.400 5.290 5.400 8,225 +0.00(+0.00%)
Feb 15, 2008 5.290 5.400 5.290 5.400 8,225 +0.04(+0.75%)
Feb 14, 2008 5.250 5.420 5.149 5.360 25,889 +0.12(+2.29%)
Feb 13, 2008 5.180 5.250 4.950 5.240 23,200 -0.02(-0.38%)
Feb 12, 2008 5.270 5.370 5.020 5.260 14,362 +0.04(+0.77%)
Feb 11, 2008 5.290 5.340 5.130 5.220 12,660 +0.09(+1.75%)
Feb 08, 2008 5.190 5.190 5.050 5.130 10,800 -0.02(-0.39%)
Feb 07, 2008 4.970 5.220 4.960 5.150 15,201 +0.01(+0.19%)
Feb 06, 2008 5.280 5.280 5.000 5.140 43,208 -0.11(-2.10%)
Feb 05, 2008 5.280 5.310 5.140 5.250 6,000 -0.06(-1.13%)
Feb 04, 2008 5.120 5.380 5.120 5.310 13,530 +0.01(+0.19%)
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.