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

Data I O Cp (NQ: DAIO )

2.900 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2008 5.080 5.350 5.050 5.300 16,890 -0.01(-0.19%)
Jan 31, 2008 5.150 5.310 5.060 5.310 13,012 +0.08(+1.53%)
Jan 30, 2008 5.050 5.350 5.050 5.230 9,000 +0.14(+2.75%)
Jan 29, 2008 5.000 5.370 4.900 5.090 23,010 +0.08(+1.60%)
Jan 28, 2008 5.230 5.230 4.820 5.010 36,352 -0.09(-1.76%)
Jan 25, 2008 4.980 5.380 4.950 5.100 22,155 +0.08(+1.59%)
Jan 24, 2008 4.940 5.210 4.890 5.020 28,700 +0.13(+2.66%)
Jan 23, 2008 4.960 4.960 4.620 4.890 31,319 +0.07(+1.45%)
Jan 22, 2008 4.880 5.020 4.650 4.820 25,231 -0.38(-7.31%)
Jan 21, 2008 5.550 5.590 4.940 5.200 62,919 +0.00(+0.00%)
Jan 18, 2008 5.550 5.590 4.940 5.200 62,919 -0.13(-2.44%)
Jan 17, 2008 5.190 5.430 5.180 5.330 46,345 +0.10(+1.91%)
Jan 16, 2008 5.400 5.510 5.160 5.230 88,853 -0.34(-6.10%)
Jan 15, 2008 5.860 5.860 5.426 5.570 28,018 -0.36(-6.07%)
Jan 14, 2008 5.450 6.000 5.290 5.930 44,558 +0.47(+8.61%)
Jan 11, 2008 5.670 5.700 5.390 5.460 23,047 -0.21(-3.70%)
Jan 10, 2008 5.050 5.680 5.050 5.670 44,633 +0.30(+5.59%)
Jan 09, 2008 5.520 5.580 5.100 5.370 155,071 -0.18(-3.24%)
Jan 08, 2008 5.750 5.890 5.550 5.550 72,112 -0.20(-3.48%)
Jan 07, 2008 5.810 5.900 5.450 5.750 105,778 -0.15(-2.54%)
Jan 04, 2008 5.750 6.040 5.690 5.900 99,366 -0.08(-1.34%)
Jan 03, 2008 6.230 6.260 5.950 5.980 79,048 -0.36(-5.68%)
Jan 02, 2008 6.650 6.650 6.120 6.340 27,576 -0.21(-3.21%)
Jan 01, 2008 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 31, 2007 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 28, 2007 6.500 6.700 6.350 6.550 70,362 -0.19(-2.82%)
Dec 27, 2007 6.850 6.850 6.650 6.740 105,884 +0.00(+0.00%)
Dec 26, 2007 6.800 6.810 6.670 6.740 149,186 +0.00(+0.00%)
Dec 24, 2007 6.660 6.740 6.440 6.740 112,051 +0.24(+3.69%)
Dec 21, 2007 6.200 6.510 6.170 6.500 68,931 +0.39(+6.38%)
Dec 20, 2007 6.080 6.240 5.960 6.110 65,728 +0.19(+3.21%)
Dec 19, 2007 6.000 6.170 5.700 5.920 29,045 +0.04(+0.68%)
Dec 18, 2007 5.730 5.900 5.510 5.880 72,145 +0.05(+0.86%)
Dec 17, 2007 5.750 5.980 5.620 5.830 32,803 +0.09(+1.57%)
Dec 14, 2007 5.830 5.990 5.600 5.740 64,288 -0.25(-4.17%)
Dec 13, 2007 5.850 6.010 5.750 5.990 74,130 -0.01(-0.17%)
Dec 12, 2007 6.330 6.420 5.950 6.000 79,451 -0.40(-6.25%)
Dec 11, 2007 6.720 6.720 6.260 6.400 53,554 -0.19(-2.88%)
Dec 10, 2007 6.580 6.720 6.320 6.590 140,105 +0.10(+1.54%)
Dec 07, 2007 6.330 6.500 6.150 6.490 75,395 +0.20(+3.18%)
Dec 06, 2007 6.070 6.300 6.010 6.290 110,036 +0.22(+3.62%)
Dec 05, 2007 5.950 6.240 5.850 6.070 79,112 +0.02(+0.33%)
Dec 04, 2007 5.920 6.440 5.700 6.050 183,161 +0.21(+3.60%)
Dec 03, 2007 5.650 6.090 5.650 5.840 158,580 +0.19(+3.36%)
Nov 30, 2007 5.490 5.740 5.400 5.650 65,346 +0.19(+3.48%)
Nov 29, 2007 5.300 5.540 5.300 5.460 14,767 +0.05(+0.92%)
Nov 28, 2007 5.250 5.570 5.230 5.410 55,534 +0.11(+2.08%)
Nov 27, 2007 5.580 5.600 5.300 5.300 22,097 -0.19(-3.46%)
Nov 26, 2007 5.750 5.750 5.410 5.490 37,009 -0.16(-2.83%)
Nov 23, 2007 5.700 5.700 5.503 5.650 13,715 +0.07(+1.25%)
Nov 21, 2007 5.580 5.600 5.450 5.580 22,360 -0.04(-0.71%)
Nov 20, 2007 5.250 5.940 5.240 5.620 73,685 +0.37(+7.05%)
Nov 19, 2007 5.180 5.250 5.140 5.250 78,677 +0.05(+0.96%)
Nov 16, 2007 5.350 5.380 5.100 5.200 49,456 -0.15(-2.80%)
Nov 15, 2007 5.550 5.550 5.350 5.350 24,823 -0.25(-4.46%)
Nov 14, 2007 5.650 5.830 5.500 5.600 46,367 -0.08(-1.41%)
Nov 13, 2007 5.520 5.900 5.520 5.680 13,720 +0.18(+3.27%)
Nov 12, 2007 5.180 5.730 5.180 5.500 60,621 +0.32(+6.18%)
Nov 09, 2007 5.340 5.620 5.100 5.180 29,425 -0.34(-6.16%)
Nov 08, 2007 5.760 5.770 5.270 5.520 154,890 -0.28(-4.83%)
Nov 07, 2007 5.690 5.960 5.690 5.800 25,144 -0.09(-1.53%)
Nov 06, 2007 5.972 6.080 5.870 5.890 82,112 -0.04(-0.67%)
Nov 05, 2007 5.500 6.120 5.500 5.930 50,750 +0.14(+2.42%)
Nov 02, 2007 5.900 5.900 5.730 5.790 102,093 -0.13(-2.20%)
Nov 01, 2007 5.950 6.000 5.900 5.920 75,565 -0.11(-1.82%)
Oct 31, 2007 6.030 6.200 5.900 6.030 89,057 +0.07(+1.17%)
Oct 30, 2007 6.120 6.200 5.840 5.960 183,402 +0.01(+0.17%)
Oct 29, 2007 6.000 6.260 5.750 5.950 237,719 -0.01(-0.17%)
Oct 26, 2007 5.760 5.980 5.650 5.960 419,472 +0.01(+0.17%)
Oct 25, 2007 6.210 6.300 5.570 5.950 1,532,506 +1.93(+48.01%)
Oct 24, 2007 3.850 4.090 3.810 4.020 63,700 +0.04(+1.01%)
Oct 23, 2007 3.850 4.050 3.850 3.980 25,591 -0.01(-0.25%)
Oct 22, 2007 3.820 4.050 3.820 3.990 9,100 -0.05(-1.24%)
Oct 19, 2007 4.220 4.220 3.940 4.040 17,696 -0.19(-4.49%)
Oct 18, 2007 4.170 4.230 3.990 4.230 3,800 +0.11(+2.67%)
Oct 17, 2007 4.090 4.190 3.910 4.120 5,699 +0.15(+3.78%)
Oct 16, 2007 4.070 4.090 3.950 3.970 13,258 -0.10(-2.46%)
Oct 15, 2007 4.160 4.160 4.000 4.070 26,801 -0.12(-2.86%)
Oct 12, 2007 4.260 4.420 4.020 4.190 15,160 -0.17(-3.90%)
Oct 11, 2007 4.290 4.490 4.200 4.360 46,557 +0.14(+3.32%)
Oct 10, 2007 4.010 4.220 4.000 4.220 17,687 +0.10(+2.43%)
Oct 09, 2007 4.030 4.130 3.680 4.120 59,924 +0.05(+1.23%)
Oct 08, 2007 4.130 4.130 4.050 4.070 7,903 -0.08(-1.93%)
Oct 05, 2007 4.100 4.190 4.000 4.150 29,560 +0.00(+0.00%)
Oct 04, 2007 4.020 4.180 3.995 4.150 119,684 +0.14(+3.49%)
Oct 03, 2007 4.120 4.190 4.000 4.010 9,410 -0.09(-2.20%)
Oct 02, 2007 3.810 4.100 3.810 4.100 154,425 +0.20(+5.13%)
Oct 01, 2007 3.700 4.000 3.700 3.900 23,922 +0.21(+5.69%)
Sep 28, 2007 3.630 3.690 3.520 3.690 29,925 +0.18(+5.13%)
Sep 27, 2007 3.300 3.600 3.290 3.510 13,316 +0.19(+5.72%)
Sep 26, 2007 3.050 3.320 3.000 3.320 56,011 +0.15(+4.73%)
Sep 25, 2007 3.240 3.240 3.140 3.170 200,044 -0.12(-3.65%)
Sep 24, 2007 3.230 3.290 3.230 3.290 900 +0.01(+0.30%)
Sep 21, 2007 3.240 3.300 3.240 3.280 3,672 -0.02(-0.61%)
Sep 20, 2007 3.274 3.320 3.271 3.300 550 -0.08(-2.48%)
Sep 19, 2007 3.390 3.460 3.384 3.384 1,100 +0.02(+0.71%)
Sep 18, 2007 3.330 3.360 3.240 3.360 32,788 -0.02(-0.59%)
Sep 17, 2007 3.350 3.380 3.350 3.380 700 +0.00(+0.00%)
Sep 14, 2007 3.500 3.530 3.380 3.380 4,400 -0.01(-0.29%)
Sep 13, 2007 3.490 3.520 3.340 3.390 3,600 +0.00(+0.00%)
Sep 12, 2007 3.490 3.490 3.310 3.390 11,937 +0.03(+0.89%)
Sep 11, 2007 3.130 3.360 3.130 3.360 30,369 +0.20(+6.33%)
Sep 10, 2007 3.110 3.160 3.100 3.160 6,700 +0.03(+0.96%)
Sep 07, 2007 3.180 3.180 3.050 3.130 2,500 +0.01(+0.32%)
Sep 06, 2007 3.121 3.190 2.980 3.120 18,900 -0.05(-1.58%)
Sep 05, 2007 3.240 3.240 3.100 3.170 13,100 -0.09(-2.76%)
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.