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

Achison Inc (NQ: ACHN )

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 (%)
Apr 30, 2008 3.890 4.500 3.730 4.450 43,642 +0.70(+18.67%)
Apr 29, 2008 3.890 4.020 3.730 3.750 24,942 -0.20(-5.06%)
Apr 28, 2008 4.020 4.050 3.950 3.950 3,900 -0.01(-0.25%)
Apr 25, 2008 4.020 4.050 3.960 3.960 5,204 -0.04(-1.00%)
Apr 24, 2008 3.900 4.000 3.900 4.000 3,600 +0.06(+1.52%)
Apr 23, 2008 3.910 4.150 3.880 3.940 7,311 +0.00(+0.00%)
Apr 22, 2008 3.880 3.940 3.870 3.940 1,773 -0.04(-1.01%)
Apr 21, 2008 4.000 4.000 3.890 3.980 3,860 -0.07(-1.73%)
Apr 18, 2008 3.850 4.180 3.850 4.050 17,051 +0.23(+6.02%)
Apr 17, 2008 3.940 4.290 3.770 3.820 6,430 -0.01(-0.26%)
Apr 16, 2008 4.140 4.240 3.830 3.830 7,300 -0.21(-5.20%)
Apr 15, 2008 4.020 4.170 3.950 4.040 66,559 -0.03(-0.74%)
Apr 14, 2008 4.100 4.100 4.030 4.070 3,100 -0.10(-2.40%)
Apr 11, 2008 4.350 4.400 4.160 4.170 7,300 -0.28(-6.29%)
Apr 10, 2008 4.050 4.490 4.050 4.450 3,537 +0.38(+9.34%)
Apr 09, 2008 4.110 4.110 4.070 4.070 47,736 -0.07(-1.69%)
Apr 08, 2008 4.300 4.350 4.020 4.140 27,055 +0.00(+0.00%)
Apr 07, 2008 3.950 4.200 3.950 4.140 1,976 +0.14(+3.50%)
Apr 04, 2008 4.310 4.310 3.900 4.000 4,920 -0.15(-3.61%)
Apr 03, 2008 4.060 4.360 3.950 4.150 19,900 +0.25(+6.41%)
Apr 02, 2008 3.990 4.110 3.550 3.900 32,394 -0.10(-2.50%)
Apr 01, 2008 4.250 4.250 4.000 4.000 11,800 -0.43(-9.71%)
Mar 31, 2008 4.410 4.630 4.020 4.430 20,075 +0.38(+9.38%)
Mar 28, 2008 4.080 4.200 3.910 4.050 25,873 -0.05(-1.22%)
Mar 27, 2008 4.390 4.420 4.100 4.100 50,900 -0.22(-5.09%)
Mar 26, 2008 4.450 4.460 4.320 4.320 18,668 -0.08(-1.82%)
Mar 25, 2008 4.310 4.410 4.310 4.400 3,500 +0.11(+2.56%)
Mar 24, 2008 4.270 4.350 4.230 4.290 12,250 +0.08(+1.90%)
Mar 21, 2008 4.280 4.500 4.190 4.210 5,200 +0.00(+0.00%)
Mar 20, 2008 4.280 4.500 4.190 4.210 5,200 -0.18(-4.10%)
Mar 19, 2008 4.290 4.430 4.200 4.390 4,354 +0.22(+5.28%)
Mar 18, 2008 4.240 4.240 4.050 4.170 2,300 -0.13(-3.02%)
Mar 17, 2008 4.360 4.605 4.180 4.300 1,481 +0.13(+3.12%)
Mar 14, 2008 4.380 4.500 4.170 4.170 4,799 -0.22(-5.01%)
Mar 13, 2008 4.150 4.390 4.150 4.390 3,300 +0.12(+2.81%)
Mar 12, 2008 4.370 4.400 4.270 4.270 2,860 +0.03(+0.71%)
Mar 11, 2008 4.420 4.450 4.240 4.240 6,450 -0.26(-5.78%)
Mar 10, 2008 4.620 4.620 4.440 4.500 5,500 +0.02(+0.44%)
Mar 07, 2008 4.590 4.590 4.235 4.480 16,049 +0.04(+0.90%)
Mar 06, 2008 4.450 4.450 4.290 4.440 492,945 -0.09(-1.98%)
Mar 05, 2008 4.950 4.950 4.370 4.530 24,309 -0.57(-11.18%)
Mar 04, 2008 5.170 5.200 5.100 5.100 1,400 -0.08(-1.54%)
Mar 03, 2008 5.350 5.430 5.180 5.180 20,541 +0.05(+0.97%)
Feb 29, 2008 5.080 5.240 4.820 5.130 13,510 +0.29(+5.99%)
Feb 28, 2008 4.590 5.490 4.500 4.840 14,010 -0.26(-5.10%)
Feb 27, 2008 5.060 5.240 5.050 5.100 16,680 -0.01(-0.20%)
Feb 26, 2008 4.650 5.110 4.580 5.110 17,414 +0.38(+8.03%)
Feb 25, 2008 4.340 4.760 4.250 4.730 8,088 +0.42(+9.74%)
Feb 22, 2008 4.300 4.350 4.300 4.310 8,750 +0.11(+2.62%)
Feb 21, 2008 4.340 4.430 4.180 4.200 37,540 -0.06(-1.41%)
Feb 20, 2008 4.810 4.810 4.250 4.260 5,800 -0.49(-10.32%)
Feb 19, 2008 4.760 4.920 4.360 4.750 29,618 -0.06(-1.25%)
Feb 18, 2008 5.020 5.020 4.810 4.810 5,600 +0.00(+0.00%)
Feb 15, 2008 5.020 5.020 4.810 4.810 5,600 -0.20(-3.99%)
Feb 14, 2008 5.040 5.080 4.990 5.010 16,200 +0.09(+1.83%)
Feb 13, 2008 4.940 5.080 4.910 4.920 19,897 +0.02(+0.41%)
Feb 12, 2008 4.850 4.930 4.600 4.900 10,875 +0.02(+0.41%)
Feb 11, 2008 5.220 5.220 4.850 4.880 9,700 -0.12(-2.40%)
Feb 08, 2008 5.230 5.230 4.960 5.000 10,014 -0.23(-4.40%)
Feb 07, 2008 5.590 5.810 5.160 5.230 47,866 -0.50(-8.73%)
Feb 06, 2008 6.220 6.600 5.650 5.730 12,332 -0.37(-6.07%)
Feb 05, 2008 6.470 6.750 5.990 6.100 54,786 -0.50(-7.58%)
Feb 04, 2008 5.250 6.600 4.540 6.600 110,846 +1.22(+22.68%)
Feb 01, 2008 4.050 5.380 3.910 5.380 118,664 +1.57(+41.21%)
Jan 31, 2008 3.800 4.160 3.750 3.810 36,723 +0.03(+0.79%)
Jan 30, 2008 4.050 4.270 3.740 3.780 60,140 -0.42(-10.00%)
Jan 29, 2008 4.100 4.200 3.260 4.200 55,513 +0.19(+4.74%)
Jan 28, 2008 4.140 4.140 3.950 4.010 12,200 -0.16(-3.84%)
Jan 25, 2008 3.970 4.250 3.920 4.170 9,008 +0.30(+7.75%)
Jan 24, 2008 4.570 4.570 3.750 3.870 29,119 -0.78(-16.77%)
Jan 23, 2008 4.560 4.760 4.500 4.650 3,400 +0.01(+0.22%)
Jan 22, 2008 4.620 5.000 3.900 4.640 22,250 -0.36(-7.20%)
Jan 21, 2008 5.200 5.200 4.790 5.000 8,300 +0.00(+0.00%)
Jan 18, 2008 5.200 5.200 4.790 5.000 8,300 -0.18(-3.47%)
Jan 17, 2008 5.260 5.410 5.130 5.180 7,950 +0.03(+0.58%)
Jan 16, 2008 4.910 5.230 4.910 5.150 23,410 +0.36(+7.52%)
Jan 15, 2008 4.970 4.980 4.790 4.790 10,508 -0.01(-0.21%)
Jan 14, 2008 4.220 4.990 3.990 4.800 301,177 +0.52(+12.15%)
Jan 11, 2008 4.370 4.510 4.280 4.280 4,000 +0.02(+0.47%)
Jan 10, 2008 4.340 4.370 4.246 4.260 6,300 -0.13(-2.96%)
Jan 09, 2008 4.390 4.680 4.350 4.390 20,914 +0.08(+1.86%)
Jan 08, 2008 4.170 4.470 4.170 4.310 20,459 +0.15(+3.61%)
Jan 07, 2008 4.150 4.250 4.030 4.160 24,713 -0.13(-3.03%)
Jan 04, 2008 4.500 4.500 4.090 4.290 16,654 -0.06(-1.38%)
Jan 03, 2008 4.280 4.400 4.280 4.350 3,935 +0.14(+3.33%)
Jan 02, 2008 4.930 4.930 4.200 4.210 33,949 -0.78(-15.63%)
Jan 01, 2008 4.210 4.990 4.050 4.990 54,658 +0.00(+0.00%)
Dec 31, 2007 4.210 4.990 4.050 4.990 54,658 +0.70(+16.32%)
Dec 28, 2007 4.250 4.740 4.200 4.290 20,121 +0.04(+0.94%)
Dec 27, 2007 4.400 4.460 4.170 4.250 51,712 -0.23(-5.13%)
Dec 26, 2007 4.830 4.970 4.450 4.480 9,760 -0.13(-2.82%)
Dec 24, 2007 4.600 4.650 4.470 4.610 11,970 +0.02(+0.44%)
Dec 21, 2007 4.490 4.710 4.490 4.590 4,299 +0.09(+2.00%)
Dec 20, 2007 4.680 4.830 4.500 4.500 18,969 -0.15(-3.23%)
Dec 19, 2007 4.820 4.870 4.300 4.650 51,887 -0.20(-4.12%)
Dec 18, 2007 4.880 5.006 4.850 4.850 6,912 +0.00(+0.00%)
Dec 17, 2007 4.820 4.950 4.710 4.850 26,337 +0.03(+0.62%)
Dec 14, 2007 4.840 4.850 4.820 4.820 1,400 +0.00(+0.00%)
Dec 13, 2007 4.680 4.820 4.680 4.820 4,002 +0.24(+5.24%)
Dec 12, 2007 4.760 4.930 4.460 4.580 10,070 -0.13(-2.76%)
Dec 11, 2007 4.810 4.810 4.670 4.710 9,080 -0.13(-2.69%)
Dec 10, 2007 5.010 5.060 4.840 4.840 6,560 -0.14(-2.81%)
Dec 07, 2007 4.880 4.980 4.880 4.980 750 +0.07(+1.43%)
Dec 06, 2007 5.020 5.100 4.910 4.910 19,540 -0.06(-1.21%)
Dec 05, 2007 4.660 5.100 4.500 4.970 14,300 +0.22(+4.63%)
Dec 04, 2007 5.020 5.020 4.610 4.750 13,351 -0.25(-5.00%)
Dec 03, 2007 4.990 5.000 4.940 5.000 25,023 +0.03(+0.60%)
Nov 30, 2007 4.750 5.200 4.750 4.970 47,284 +0.24(+5.07%)
Nov 29, 2007 4.560 4.750 4.490 4.730 10,540 +0.20(+4.42%)
Nov 28, 2007 4.550 4.570 4.210 4.530 112,012 -0.12(-2.58%)
Nov 27, 2007 4.910 4.910 4.580 4.650 11,823 -0.25(-5.10%)
Nov 26, 2007 5.130 5.200 4.850 4.900 13,858 -0.20(-3.92%)
Nov 23, 2007 5.050 5.150 4.980 5.100 9,580 +0.10(+2.00%)
Nov 21, 2007 4.470 5.090 4.470 5.000 224,160 +0.25(+5.26%)
Nov 20, 2007 4.440 4.990 4.340 4.750 52,725 +0.42(+9.70%)
Nov 19, 2007 4.330 4.500 3.680 4.330 43,533 -0.03(-0.69%)
Nov 16, 2007 4.178 5.000 4.178 4.360 16,264 -0.02(-0.46%)
Nov 15, 2007 4.480 4.820 4.210 4.380 8,360 +0.03(+0.69%)
Nov 14, 2007 4.410 4.410 4.260 4.350 7,303 -0.03(-0.68%)
Nov 13, 2007 4.690 4.780 4.370 4.380 12,940 -0.33(-7.01%)
Nov 12, 2007 4.840 4.850 4.700 4.710 15,120 -0.10(-2.08%)
Nov 09, 2007 4.870 5.040 4.810 4.810 100,508 -0.05(-1.03%)
Nov 08, 2007 4.830 4.860 4.830 4.860 1,200 -0.02(-0.41%)
Nov 07, 2007 4.980 5.010 4.720 4.880 13,345 -0.05(-1.01%)
Nov 06, 2007 4.920 5.060 4.900 4.930 15,200 -0.07(-1.40%)
Nov 05, 2007 5.030 5.095 4.960 5.000 28,171 +0.00(+0.00%)
Nov 02, 2007 5.700 5.700 5.000 5.000 30,985 -0.71(-12.43%)
Nov 01, 2007 5.660 5.750 5.570 5.710 81,294 +0.09(+1.60%)
Oct 31, 2007 5.500 5.620 5.440 5.620 52,437 +0.12(+2.18%)
Oct 30, 2007 5.600 5.610 5.340 5.500 58,327 -0.29(-5.01%)
Oct 29, 2007 5.570 5.790 5.510 5.790 9,701 +0.33(+6.04%)
Oct 26, 2007 5.530 5.530 5.410 5.460 12,458 -0.06(-1.09%)
Oct 25, 2007 5.280 5.550 5.270 5.520 22,860 +0.27(+5.14%)
Oct 24, 2007 5.190 5.250 5.100 5.250 11,400 +0.07(+1.35%)
Oct 23, 2007 5.210 5.220 5.010 5.180 8,300 -0.03(-0.58%)
Oct 22, 2007 4.970 5.210 4.970 5.210 13,900 +0.24(+4.83%)
Oct 19, 2007 4.960 5.040 4.910 4.970 67,913 -0.03(-0.59%)
Oct 18, 2007 5.020 5.020 4.950 5.000 50,500 -0.05(-1.00%)
Oct 17, 2007 5.120 5.230 4.990 5.050 55,940 -0.04(-0.79%)
Oct 16, 2007 5.090 5.290 4.910 5.090 69,860 +0.10(+2.00%)
Oct 15, 2007 5.060 5.070 4.900 4.990 64,696 +0.00(+0.00%)
Oct 12, 2007 5.140 5.140 4.950 4.990 71,917 -0.12(-2.35%)
Oct 11, 2007 5.100 5.150 5.100 5.110 12,001 -0.02(-0.39%)
Oct 10, 2007 5.410 5.410 5.090 5.130 42,696 -0.32(-5.87%)
Oct 09, 2007 5.590 5.600 5.450 5.450 14,703 -0.13(-2.33%)
Oct 08, 2007 5.700 5.700 5.580 5.580 15,085 -0.18(-3.12%)
Oct 05, 2007 5.870 5.870 5.650 5.760 48,350 -0.20(-3.36%)
Oct 04, 2007 6.160 6.160 5.900 5.960 7,297 +0.06(+1.02%)
Oct 03, 2007 6.180 6.220 5.900 5.900 38,811 -0.37(-5.90%)
Oct 02, 2007 6.500 6.500 6.210 6.270 73,003 -0.20(-3.09%)
Oct 01, 2007 6.310 6.480 6.300 6.470 172,200 +0.01(+0.15%)
Sep 28, 2007 6.502 6.510 6.280 6.460 7,600 -0.08(-1.22%)
Sep 27, 2007 6.290 6.540 6.290 6.540 2,400 +0.24(+3.78%)
Sep 26, 2007 6.271 6.302 6.271 6.302 1,900 +0.07(+1.16%)
Sep 25, 2007 6.150 6.310 6.150 6.230 5,400 +0.12(+1.96%)
Sep 24, 2007 6.110 6.110 6.110 6.110 700 +0.02(+0.33%)
Sep 21, 2007 5.970 6.160 5.970 6.090 5,770 +0.20(+3.40%)
Sep 20, 2007 5.950 6.030 5.800 5.890 18,715 -0.06(-1.01%)
Sep 19, 2007 5.990 6.050 5.910 5.950 15,500 -0.06(-1.00%)
Sep 18, 2007 6.240 6.240 5.860 6.010 79,613 -0.46(-7.11%)
Sep 17, 2007 6.560 6.560 6.130 6.470 12,150 -0.08(-1.22%)
Sep 14, 2007 6.495 6.550 6.250 6.550 12,973 +0.03(+0.46%)
Sep 13, 2007 6.820 6.820 6.310 6.520 90,513 -0.46(-6.59%)
Sep 12, 2007 7.050 7.060 6.780 6.980 34,524 -0.26(-3.59%)
Sep 11, 2007 7.270 7.270 6.940 7.240 11,203 -0.07(-0.96%)
Sep 10, 2007 7.350 7.350 7.310 7.310 73,891 -0.07(-0.95%)
Sep 07, 2007 7.190 7.390 7.090 7.380 12,873 +0.38(+5.43%)
Sep 06, 2007 6.990 7.020 6.950 7.000 4,922 -0.03(-0.43%)
Sep 05, 2007 6.950 7.030 6.920 7.030 10,080 -0.09(-1.26%)
Sep 04, 2007 7.190 7.500 6.940 7.120 8,201 -0.12(-1.66%)
Aug 31, 2007 7.500 7.500 7.000 7.240 96,529 -0.25(-3.34%)
Aug 30, 2007 7.590 7.600 7.190 7.490 45,656 -0.01(-0.13%)
Aug 29, 2007 7.740 8.000 7.260 7.500 18,983 -0.20(-2.60%)
Aug 28, 2007 7.120 7.710 7.120 7.700 13,950 +0.24(+3.22%)
Aug 27, 2007 7.380 7.650 7.350 7.460 26,983 +0.20(+2.75%)
Aug 24, 2007 7.330 7.400 7.210 7.260 11,288 -0.08(-1.09%)
Aug 23, 2007 7.070 7.350 6.840 7.340 7,700 +0.12(+1.70%)
Aug 22, 2007 7.430 7.440 6.760 7.217 15,061 -0.22(-3.00%)
Aug 21, 2007 7.390 7.440 7.320 7.440 1,724 +0.00(+0.00%)
Aug 20, 2007 7.820 7.820 6.950 7.440 24,704 -0.27(-3.50%)
Aug 17, 2007 7.250 7.710 6.650 7.710 43,645 +0.53(+7.38%)
Aug 16, 2007 7.400 7.860 7.080 7.180 20,450 -0.06(-0.83%)
Aug 15, 2007 6.560 7.250 6.560 7.240 19,715 +0.21(+3.04%)
Aug 14, 2007 7.060 7.350 6.570 7.026 27,657 -0.09(-1.31%)
Aug 13, 2007 6.950 7.300 6.570 7.120 87,344 +0.41(+6.11%)
Aug 10, 2007 6.220 7.170 6.160 6.710 74,653 +0.46(+7.36%)
Aug 09, 2007 5.890 6.330 5.850 6.250 18,185 +0.36(+6.11%)
Aug 08, 2007 6.050 6.150 5.830 5.890 15,905 -0.02(-0.34%)
Aug 07, 2007 6.130 6.150 5.910 5.910 67,576 -0.16(-2.64%)
Aug 06, 2007 6.050 6.250 6.000 6.070 21,873 +0.02(+0.33%)
Aug 03, 2007 6.094 6.100 5.820 6.050 52,697 +0.04(+0.67%)
Aug 02, 2007 6.000 6.080 6.000 6.010 117,462 -0.04(-0.66%)
Aug 01, 2007 6.030 6.090 6.000 6.050 41,361 -0.02(-0.33%)
Jul 31, 2007 6.050 6.200 5.860 6.070 12,600 +0.05(+0.83%)
Jul 30, 2007 5.930 6.150 5.850 6.020 113,477 -0.02(-0.33%)
Jul 27, 2007 6.100 6.100 5.990 6.040 58,444 -0.05(-0.82%)
Jul 26, 2007 6.000 6.150 6.000 6.090 59,055 +0.05(+0.83%)
Jul 25, 2007 6.120 6.130 6.000 6.040 33,383 -0.01(-0.17%)
Jul 24, 2007 6.070 6.180 5.910 6.050 12,700 -0.16(-2.58%)
Jul 23, 2007 6.300 6.300 6.020 6.210 4,008 -0.05(-0.80%)
Jul 20, 2007 6.070 6.290 6.000 6.260 18,767 +0.21(+3.47%)
Jul 19, 2007 6.101 6.260 6.000 6.050 37,975 -0.14(-2.26%)
Jul 18, 2007 6.180 6.270 6.010 6.190 16,160 +0.17(+2.82%)
Jul 17, 2007 5.920 6.070 5.900 6.020 84,807 -0.02(-0.33%)
Jul 16, 2007 5.920 6.500 5.720 6.040 223,797 +0.12(+2.03%)
Jul 13, 2007 5.980 5.980 5.830 5.920 10,800 -0.06(-1.00%)
Jul 12, 2007 5.768 6.100 5.768 5.980 13,700 +0.21(+3.64%)
Jul 11, 2007 5.890 5.900 5.750 5.770 21,215 -0.05(-0.86%)
Jul 10, 2007 5.950 5.950 5.730 5.820 13,654 -0.13(-2.18%)
Jul 09, 2007 5.900 6.000 5.840 5.950 18,883 +0.10(+1.71%)
Jul 06, 2007 5.868 6.000 5.700 5.850 23,289 +0.09(+1.56%)
Jul 05, 2007 5.970 5.970 5.610 5.760 13,061 -0.09(-1.54%)
Jul 03, 2007 5.850 5.920 5.760 5.850 79,006 +0.05(+0.86%)
Jul 02, 2007 5.880 5.925 5.610 5.800 11,915 -0.18(-3.01%)
Jun 29, 2007 5.460 6.000 5.460 5.980 57,127 +0.48(+8.73%)
Jun 28, 2007 5.730 5.750 5.500 5.500 6,650 -0.20(-3.51%)
Jun 27, 2007 5.700 5.730 5.692 5.700 2,317 -0.09(-1.55%)
Jun 26, 2007 5.950 5.950 5.750 5.790 6,297 -0.10(-1.70%)
Jun 25, 2007 6.130 6.162 5.780 5.890 18,700 -0.10(-1.67%)
Jun 22, 2007 5.950 6.250 5.800 5.990 381,235 -0.02(-0.33%)
Jun 21, 2007 5.580 6.040 5.420 6.010 315,294 +0.40(+7.13%)
Jun 20, 2007 5.750 5.750 5.610 5.610 7,600 -0.10(-1.75%)
Jun 19, 2007 5.390 5.780 5.260 5.710 20,600 +0.46(+8.76%)
Jun 18, 2007 5.250 5.280 5.190 5.250 149,800 +0.07(+1.35%)
Jun 15, 2007 5.230 5.230 5.180 5.180 3,400 -0.02(-0.38%)
Jun 14, 2007 5.240 5.240 5.150 5.200 18,700 +0.00(+0.00%)
Jun 13, 2007 5.180 5.230 5.100 5.200 18,600 +0.01(+0.19%)
Jun 12, 2007 5.380 5.380 5.040 5.190 18,700 -0.10(-1.89%)
Jun 11, 2007 5.210 5.300 5.060 5.290 12,854 -0.09(-1.67%)
Jun 08, 2007 5.260 5.430 5.260 5.380 5,300 -0.02(-0.37%)
Jun 07, 2007 5.460 5.540 5.250 5.400 15,412 -0.01(-0.18%)
Jun 06, 2007 5.340 5.410 5.320 5.410 9,369 +0.08(+1.50%)
Jun 05, 2007 5.250 5.400 5.250 5.330 8,058 +0.08(+1.52%)
Jun 04, 2007 5.270 5.280 5.100 5.250 21,588 -0.03(-0.57%)
Jun 01, 2007 5.310 5.339 5.250 5.280 236,915 -0.07(-1.31%)
May 31, 2007 5.340 5.580 5.340 5.350 38,286 -0.08(-1.52%)
May 30, 2007 5.160 5.432 5.160 5.432 340,986 +0.27(+5.28%)
May 29, 2007 5.250 5.250 5.160 5.160 3,150 -0.04(-0.77%)
May 25, 2007 5.220 5.270 5.200 5.200 3,574 +0.06(+1.17%)
May 24, 2007 5.290 5.290 5.010 5.140 3,009 -0.15(-2.84%)
May 23, 2007 5.080 5.300 5.080 5.290 10,146 +0.21(+4.13%)
May 22, 2007 5.180 5.180 5.070 5.080 5,181 +0.01(+0.20%)
May 21, 2007 5.010 5.090 5.000 5.070 13,658 +0.05(+1.00%)
May 18, 2007 5.010 5.160 4.910 5.020 13,145 -0.06(-1.18%)
May 17, 2007 5.100 5.180 5.060 5.080 8,400 -0.02(-0.39%)
May 16, 2007 5.100 5.130 5.010 5.100 22,551 +0.05(+0.99%)
May 15, 2007 5.400 5.450 4.950 5.050 71,844 -0.29(-5.43%)
May 14, 2007 5.570 5.700 5.300 5.340 25,230 -0.26(-4.64%)
May 11, 2007 5.920 5.940 5.560 5.600 21,726 -0.34(-5.72%)
May 10, 2007 6.030 6.030 5.940 5.940 27,000 -0.07(-1.16%)
May 09, 2007 5.920 6.025 5.920 6.010 195,964 -0.04(-0.64%)
May 08, 2007 5.950 6.100 5.950 6.049 47,132 +0.12(+2.00%)
May 07, 2007 5.890 6.050 5.810 5.930 13,394 +0.13(+2.24%)
May 04, 2007 5.990 5.990 5.800 5.800 8,067 -0.13(-2.19%)
May 03, 2007 5.960 6.050 5.930 5.930 14,602 -0.02(-0.34%)
May 02, 2007 6.270 6.270 5.930 5.950 22,821 -0.27(-4.34%)
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.