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

Herbalife Ltd (NY: HLF )

7.410 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2008 10.27 10.78 10.19 10.44 9,525,828 +0.32(+3.21%)
Apr 29, 2008 9.901 10.34 9.868 10.11 7,126,007 +0.25(+2.56%)
Apr 28, 2008 9.542 9.952 9.534 9.859 8,501,985 +0.31(+3.19%)
Apr 25, 2008 10.49 10.49 9.220 9.553 19,884,724 -0.94(-8.95%)
Apr 24, 2008 10.51 10.62 10.27 10.49 3,307,516 -0.03(-0.27%)
Apr 23, 2008 10.09 10.82 10.09 10.52 7,121,245 +0.14(+1.31%)
Apr 22, 2008 11.28 11.28 9.825 10.39 20,489,394 -0.89(-7.89%)
Apr 21, 2008 11.56 11.67 11.18 11.27 3,115,659 -0.41(-3.49%)
Apr 18, 2008 11.81 11.94 11.62 11.68 4,400,749 -0.01(-0.08%)
Apr 17, 2008 11.36 11.79 11.36 11.69 4,804,462 +0.36(+3.13%)
Apr 16, 2008 11.05 11.42 11.05 11.34 4,868,613 +0.30(+2.70%)
Apr 15, 2008 11.15 11.31 10.99 11.04 4,192,790 -0.10(-0.94%)
Apr 14, 2008 11.00 11.32 11.00 11.14 5,637,027 +0.19(+1.76%)
Apr 11, 2008 11.21 11.26 10.57 10.95 15,697,732 -0.63(-5.47%)
Apr 10, 2008 11.51 11.82 11.43 11.58 3,359,601 -0.06(-0.55%)
Apr 09, 2008 12.01 12.01 11.50 11.65 3,323,764 -0.27(-2.26%)
Apr 08, 2008 11.86 12.03 11.66 11.92 2,571,951 +0.02(+0.20%)
Apr 07, 2008 11.99 12.09 11.76 11.89 3,221,901 -0.02(-0.20%)
Apr 04, 2008 11.82 12.18 11.78 11.92 5,068,995 +0.17(+1.46%)
Apr 03, 2008 11.67 11.80 11.58 11.75 5,282,198 +0.06(+0.53%)
Apr 02, 2008 11.66 11.74 11.53 11.68 5,116,730 +0.03(+0.29%)
Apr 01, 2008 11.31 11.80 11.26 11.65 7,021,736 +0.33(+2.90%)
Mar 31, 2008 11.02 11.39 10.85 11.32 5,243,441 +0.33(+3.04%)
Mar 28, 2008 11.19 11.42 10.81 10.99 13,611,378 -0.61(-5.22%)
Mar 27, 2008 11.80 11.89 11.58 11.59 4,187,576 -0.15(-1.26%)
Mar 26, 2008 11.57 11.84 11.40 11.74 6,563,685 +0.16(+1.42%)
Mar 25, 2008 11.49 11.70 11.36 11.58 9,850,723 +0.15(+1.27%)
Mar 24, 2008 11.44 11.56 11.31 11.43 7,857,724 -0.01(-0.06%)
Mar 21, 2008 11.32 11.44 11.11 11.44 5,559,841 +0.00(+0.00%)
Mar 20, 2008 11.32 11.44 11.11 11.44 5,559,841 +0.20(+1.78%)
Mar 19, 2008 11.17 11.31 11.14 11.24 3,629,931 +0.14(+1.22%)
Mar 18, 2008 11.02 11.18 10.93 11.10 4,208,204 +0.34(+3.12%)
Mar 17, 2008 11.03 11.06 10.66 10.77 3,262,130 -0.37(-3.32%)
Mar 14, 2008 11.24 11.28 10.94 11.14 1,890,217 -0.04(-0.36%)
Mar 13, 2008 11.08 11.25 11.08 11.18 4,728,187 -0.04(-0.34%)
Mar 12, 2008 10.70 11.28 10.56 11.21 7,121,161 +0.61(+5.73%)
Mar 11, 2008 10.79 10.90 10.43 10.61 4,495,891 -0.10(-0.89%)
Mar 10, 2008 11.13 11.13 10.67 10.70 3,709,559 -0.40(-3.61%)
Mar 07, 2008 10.55 11.13 10.55 11.10 4,412,773 +0.36(+3.40%)
Mar 06, 2008 10.84 10.94 10.71 10.74 4,258,884 -0.24(-2.17%)
Mar 05, 2008 10.53 10.98 10.50 10.98 6,145,951 +0.45(+4.25%)
Mar 04, 2008 10.66 10.70 10.39 10.53 5,234,854 -0.08(-0.74%)
Mar 03, 2008 10.07 10.64 9.975 10.61 4,699,646 +0.64(+6.38%)
Feb 29, 2008 10.24 10.26 9.956 9.971 3,375,568 -0.31(-3.01%)
Feb 28, 2008 10.30 10.54 10.17 10.28 5,003,711 +0.03(+0.30%)
Feb 27, 2008 10.61 10.73 10.25 10.25 11,903,964 +0.00(+0.00%)
Feb 26, 2008 10.23 10.29 10.18 10.25 2,426,163 +0.02(+0.21%)
Feb 25, 2008 10.25 10.25 10.06 10.23 2,675,756 -0.02(-0.21%)
Feb 22, 2008 10.01 10.25 9.999 10.25 4,228,900 +0.24(+2.38%)
Feb 21, 2008 9.952 10.12 9.952 10.01 2,708,090 +0.04(+0.41%)
Feb 20, 2008 9.716 10.00 9.654 9.971 4,860,726 +0.11(+1.11%)
Feb 19, 2008 9.494 10.11 9.494 9.861 7,212,041 +0.46(+4.84%)
Feb 18, 2008 9.334 9.463 9.308 9.406 0 +0.00(+0.00%)
Feb 15, 2008 9.334 9.463 9.308 9.406 3,100,211 +0.08(+0.87%)
Feb 14, 2008 9.434 9.480 9.296 9.325 1,717,139 -0.09(-0.91%)
Feb 13, 2008 9.522 9.542 9.387 9.410 1,420,935 -0.12(-1.30%)
Feb 12, 2008 9.615 9.627 9.470 9.534 929,049 -0.05(-0.47%)
Feb 11, 2008 9.630 9.654 9.487 9.580 995,826 -0.10(-0.99%)
Feb 08, 2008 9.522 9.773 9.499 9.675 1,040,317 +0.13(+1.35%)
Feb 07, 2008 9.439 9.589 9.368 9.546 1,045,058 +0.03(+0.33%)
Feb 06, 2008 9.706 9.766 9.465 9.515 1,278,319 -0.21(-2.16%)
Feb 05, 2008 9.761 9.804 9.599 9.725 1,677,321 -0.11(-1.16%)
Feb 04, 2008 9.730 9.866 9.611 9.839 2,288,711 +0.20(+2.13%)
Feb 01, 2008 9.439 9.685 9.403 9.635 2,908,627 +0.19(+2.05%)
Jan 31, 2008 9.356 9.551 9.332 9.441 2,122,840 +0.06(+0.64%)
Jan 30, 2008 9.451 9.520 9.277 9.382 2,280,165 -0.07(-0.73%)
Jan 29, 2008 9.534 9.618 9.432 9.451 2,010,531 -0.04(-0.45%)
Jan 28, 2008 9.399 9.534 9.296 9.494 1,781,961 +0.11(+1.22%)
Jan 25, 2008 9.584 9.742 9.222 9.379 3,847,489 -0.09(-0.98%)
Jan 24, 2008 9.129 9.580 9.129 9.472 3,292,207 +0.35(+3.84%)
Jan 23, 2008 9.058 9.210 8.950 9.122 2,604,071 -0.00(-0.03%)
Jan 22, 2008 9.091 9.377 8.974 9.124 6,042,540 -0.36(-3.84%)
Jan 21, 2008 9.196 9.630 9.196 9.489 0 +0.00(+0.00%)
Jan 18, 2008 9.196 9.630 9.196 9.489 3,606,022 +0.21(+2.26%)
Jan 17, 2008 9.587 9.875 9.115 9.279 3,260,251 -0.22(-2.31%)
Jan 16, 2008 9.313 9.596 9.313 9.499 1,445,088 +0.12(+1.24%)
Jan 15, 2008 9.830 9.880 9.334 9.382 3,320,819 -0.42(-4.30%)
Jan 14, 2008 10.07 10.07 9.708 9.804 1,534,788 -0.20(-1.95%)
Jan 11, 2008 9.775 10.03 9.527 9.999 9,110,414 +0.58(+6.12%)
Jan 10, 2008 9.356 9.608 9.301 9.422 1,689,042 -0.05(-0.55%)
Jan 09, 2008 9.394 9.599 9.356 9.475 4,332,105 +0.13(+1.38%)
Jan 08, 2008 9.184 9.477 9.184 9.346 3,923,878 +0.23(+2.51%)
Jan 07, 2008 9.182 9.384 9.036 9.117 5,097,989 -0.04(-0.39%)
Jan 04, 2008 9.101 9.334 9.041 9.153 4,431,019 -0.01(-0.16%)
Jan 03, 2008 9.501 9.503 9.127 9.167 2,442,710 -0.22(-2.34%)
Jan 02, 2008 9.696 9.696 9.322 9.387 2,395,755 -0.21(-2.23%)
Jan 01, 2008 9.477 9.680 9.477 9.601 1,261,336 +0.00(+0.00%)
Dec 31, 2007 9.477 9.680 9.477 9.601 1,261,336 +0.03(+0.32%)
Dec 28, 2007 9.673 9.673 9.499 9.570 1,141,496 +0.04(+0.43%)
Dec 27, 2007 9.522 9.565 9.503 9.530 954,816 -0.02(-0.22%)
Dec 26, 2007 9.580 9.580 9.341 9.551 933,147 +0.06(+0.60%)
Dec 24, 2007 9.372 9.544 9.332 9.494 1,109,666 +0.18(+1.89%)
Dec 21, 2007 9.563 9.563 9.317 9.317 2,331,391 -0.13(-1.36%)
Dec 20, 2007 9.515 9.606 9.129 9.446 4,760,554 -0.09(-0.92%)
Dec 19, 2007 9.515 9.618 9.451 9.534 1,867,764 -0.02(-0.25%)
Dec 18, 2007 9.654 9.654 9.310 9.558 3,890,760 -0.19(-1.91%)
Dec 17, 2007 9.844 9.932 9.694 9.744 1,246,115 -0.20(-2.04%)
Dec 14, 2007 10.06 10.08 9.882 9.947 2,444,203 -0.10(-1.04%)
Dec 13, 2007 9.918 10.05 9.744 10.05 2,699,699 +0.12(+1.22%)
Dec 12, 2007 9.987 10.08 9.732 9.930 4,509,249 +0.26(+2.71%)
Dec 11, 2007 10.15 10.15 9.573 9.668 4,216,024 -0.43(-4.25%)
Dec 10, 2007 10.24 10.24 10.04 10.10 2,628,009 -0.06(-0.63%)
Dec 07, 2007 10.02 10.29 9.892 10.16 22,371,712 +0.14(+1.43%)
Dec 06, 2007 9.892 10.07 9.892 10.02 5,113,696 +0.13(+1.33%)
Dec 05, 2007 10.04 10.07 9.797 9.887 4,182,751 -0.08(-0.77%)
Dec 04, 2007 9.820 10.04 9.792 9.963 3,623,513 +0.14(+1.41%)
Dec 03, 2007 9.894 9.968 9.782 9.825 3,429,751 -0.15(-1.55%)
Nov 30, 2007 9.797 10.01 9.758 9.980 5,837,812 +0.23(+2.40%)
Nov 29, 2007 9.725 9.818 9.627 9.747 4,358,116 -0.01(-0.12%)
Nov 28, 2007 9.370 9.789 9.260 9.758 5,728,733 +0.39(+4.15%)
Nov 27, 2007 9.360 9.441 9.256 9.370 1,454,607 +0.13(+1.45%)
Nov 26, 2007 9.220 9.532 9.170 9.236 2,802,892 +0.06(+0.68%)
Nov 23, 2007 9.246 9.246 9.103 9.174 976,687 +0.08(+0.86%)
Nov 21, 2007 9.272 9.272 8.938 9.096 3,013,510 -0.17(-1.80%)
Nov 20, 2007 9.708 9.708 9.129 9.263 5,041,117 -0.28(-2.97%)
Nov 19, 2007 9.534 9.635 9.506 9.546 5,802,571 +0.03(+0.33%)
Nov 16, 2007 9.437 9.601 9.356 9.515 4,494,360 +0.04(+0.43%)
Nov 15, 2007 9.105 9.587 9.048 9.475 7,976,679 +0.41(+4.47%)
Nov 14, 2007 8.836 9.153 8.636 9.070 5,192,569 +0.35(+4.05%)
Nov 13, 2007 8.927 8.948 8.548 8.717 7,604,049 -0.10(-1.14%)
Nov 12, 2007 9.229 9.399 8.767 8.817 4,872,150 -0.51(-5.52%)
Nov 09, 2007 9.089 9.503 9.060 9.332 5,715,308 +0.20(+2.17%)
Nov 08, 2007 9.132 9.437 9.072 9.134 6,259,397 +0.15(+1.62%)
Nov 07, 2007 9.389 9.389 8.414 8.989 25,335,222 -0.39(-4.17%)
Nov 06, 2007 9.558 9.613 9.084 9.379 14,273,062 +0.15(+1.68%)
Nov 05, 2007 10.23 10.25 8.753 9.225 34,529,096 -1.11(-10.73%)
Nov 02, 2007 10.31 10.37 10.18 10.33 1,757,426 +0.10(+1.03%)
Nov 01, 2007 10.37 10.54 10.14 10.23 3,443,952 -0.28(-2.68%)
Oct 31, 2007 10.13 10.71 10.13 10.51 5,607,907 +0.34(+3.33%)
Oct 30, 2007 10.18 10.23 10.06 10.17 2,661,522 -0.04(-0.37%)
Oct 29, 2007 10.19 10.30 10.01 10.21 4,591,377 +0.01(+0.14%)
Oct 26, 2007 10.17 10.25 10.01 10.19 2,111,513 +0.06(+0.57%)
Oct 25, 2007 10.13 10.23 10.03 10.14 3,185,100 -0.01(-0.12%)
Oct 24, 2007 10.27 10.43 10.02 10.15 3,439,337 -0.12(-1.16%)
Oct 23, 2007 10.55 10.55 10.25 10.27 2,569,224 -0.25(-2.38%)
Oct 22, 2007 10.49 10.66 10.39 10.52 1,397,047 -0.01(-0.14%)
Oct 19, 2007 10.74 10.79 10.45 10.53 1,766,237 -0.23(-2.13%)
Oct 18, 2007 10.55 10.83 10.55 10.76 1,980,199 +0.18(+1.69%)
Oct 17, 2007 10.67 10.71 10.47 10.58 2,290,234 -0.02(-0.20%)
Oct 16, 2007 10.68 10.72 10.57 10.60 3,108,745 -0.17(-1.61%)
Oct 15, 2007 10.78 10.90 10.69 10.78 2,336,383 -0.12(-1.09%)
Oct 12, 2007 10.68 10.91 10.68 10.90 3,341,166 +0.22(+2.05%)
Oct 11, 2007 10.74 10.76 10.61 10.68 1,476,758 +0.02(+0.22%)
Oct 10, 2007 10.54 10.75 10.54 10.65 1,972,647 +0.06(+0.54%)
Oct 09, 2007 10.72 10.72 10.45 10.60 2,095,571 -0.10(-0.94%)
Oct 08, 2007 10.63 10.72 10.61 10.70 1,296,778 +0.11(+1.08%)
Oct 05, 2007 10.71 10.76 10.56 10.58 1,261,957 -0.05(-0.47%)
Oct 04, 2007 10.73 10.78 10.58 10.63 2,322,958 -0.11(-1.04%)
Oct 03, 2007 10.84 10.95 10.68 10.75 1,922,723 -0.13(-1.16%)
Oct 02, 2007 10.87 10.90 10.72 10.87 4,058,989 -0.03(-0.28%)
Oct 01, 2007 10.84 10.97 10.76 10.90 5,662,866 +0.07(+0.62%)
Sep 28, 2007 10.88 10.88 10.72 10.84 1,699,531 +0.02(+0.15%)
Sep 27, 2007 10.73 10.89 10.67 10.82 2,664,458 +0.04(+0.35%)
Sep 26, 2007 10.68 10.79 10.57 10.78 2,398,054 +0.10(+0.94%)
Sep 25, 2007 10.68 10.72 10.62 10.68 2,560,834 -0.08(-0.75%)
Sep 24, 2007 10.52 10.79 10.52 10.76 5,584,413 +0.29(+2.75%)
Sep 21, 2007 10.61 10.66 10.37 10.47 3,168,318 -0.20(-1.90%)
Sep 20, 2007 10.25 10.68 10.19 10.68 7,559,159 +0.45(+4.36%)
Sep 19, 2007 10.01 10.26 9.904 10.23 3,452,343 +0.28(+2.78%)
Sep 18, 2007 9.711 9.999 9.701 9.954 1,780,920 +0.24(+2.50%)
Sep 17, 2007 9.797 9.880 9.692 9.711 2,225,207 -0.14(-1.38%)
Sep 14, 2007 9.956 10.01 9.723 9.847 2,454,272 -0.17(-1.74%)
Sep 13, 2007 10.14 10.23 10.01 10.02 1,593,808 -0.08(-0.78%)
Sep 12, 2007 10.11 10.22 10.05 10.10 1,617,722 -0.04(-0.40%)
Sep 11, 2007 9.983 10.20 9.983 10.14 2,320,021 +0.16(+1.58%)
Sep 10, 2007 9.978 10.07 9.851 9.983 1,767,915 -0.01(-0.12%)
Sep 07, 2007 9.861 10.01 9.832 9.994 3,847,124 +0.10(+1.04%)
Sep 06, 2007 9.952 9.975 9.825 9.892 3,540,864 +0.02(+0.22%)
Sep 05, 2007 9.825 9.978 9.778 9.870 5,760,198 +0.03(+0.31%)
Sep 04, 2007 10.12 10.12 9.823 9.839 4,544,716 -0.28(-2.76%)
Aug 31, 2007 10.03 10.32 9.952 10.12 6,712,540 +0.13(+1.31%)
Aug 30, 2007 10.00 10.08 9.940 9.987 1,605,136 -0.06(-0.62%)
Aug 29, 2007 9.928 10.05 9.885 10.05 2,942,190 +0.15(+1.49%)
Aug 28, 2007 10.05 10.09 9.842 9.901 3,699,029 -0.24(-2.35%)
Aug 27, 2007 10.01 10.19 9.932 10.14 3,587,013 +0.12(+1.21%)
Aug 24, 2007 9.713 10.02 9.713 10.02 10,152,297 +0.43(+4.50%)
Aug 23, 2007 9.415 9.654 9.439 9.587 5,503,863 +0.17(+1.82%)
Aug 22, 2007 9.296 9.463 9.263 9.415 2,646,838 +0.14(+1.46%)
Aug 21, 2007 9.165 9.337 9.148 9.279 1,613,946 +0.11(+1.25%)
Aug 20, 2007 9.236 9.396 8.998 9.165 3,703,224 -0.09(-0.95%)
Aug 17, 2007 9.308 9.530 8.857 9.253 5,774,882 +0.10(+1.12%)
Aug 16, 2007 9.117 9.265 8.927 9.151 5,104,488 -0.03(-0.31%)
Aug 15, 2007 9.618 9.639 9.174 9.179 3,835,155 -0.29(-3.05%)
Aug 14, 2007 9.642 9.689 9.401 9.468 4,423,647 -0.17(-1.80%)
Aug 13, 2007 9.320 9.832 9.320 9.642 4,626,618 +0.40(+4.28%)
Aug 10, 2007 8.950 9.506 8.943 9.246 6,662,254 +0.20(+2.24%)
Aug 09, 2007 9.463 9.551 8.824 9.043 7,164,407 -0.42(-4.43%)
Aug 08, 2007 9.675 9.720 9.463 9.463 5,881,024 -0.30(-3.05%)
Aug 07, 2007 10.01 10.17 9.441 9.761 9,783,527 -0.23(-2.27%)
Aug 06, 2007 10.06 10.16 9.894 9.987 3,823,211 -0.02(-0.17%)
Aug 03, 2007 9.959 10.01 9.901 10.00 3,290,403 -0.01(-0.09%)
Aug 02, 2007 9.735 10.01 9.553 10.01 2,867,513 +0.31(+3.14%)
Aug 01, 2007 9.785 9.832 9.577 9.708 3,242,576 -0.06(-0.61%)
Jul 31, 2007 9.823 9.973 9.685 9.768 2,317,084 -0.07(-0.68%)
Jul 30, 2007 9.787 9.897 9.768 9.835 1,929,855 +0.05(+0.49%)
Jul 27, 2007 9.916 9.978 9.787 9.787 1,607,233 -0.17(-1.72%)
Jul 26, 2007 10.03 10.11 9.818 9.959 3,383,963 -0.19(-1.86%)
Jul 25, 2007 10.37 10.64 10.09 10.15 3,837,219 -0.35(-3.32%)
Jul 24, 2007 10.56 10.58 10.42 10.49 2,838,976 -0.07(-0.68%)
Jul 23, 2007 10.41 10.60 10.23 10.57 2,635,511 +0.15(+1.44%)
Jul 20, 2007 10.44 10.48 10.35 10.42 2,204,112 -0.05(-0.43%)
Jul 19, 2007 10.46 10.51 10.43 10.46 3,318,511 +0.00(+0.02%)
Jul 18, 2007 10.44 10.46 10.36 10.46 3,124,267 +0.05(+0.53%)
Jul 17, 2007 10.34 10.47 10.33 10.40 6,384,045 +0.04(+0.34%)
Jul 16, 2007 10.07 10.47 10.07 10.37 7,771,862 +0.30(+2.96%)
Jul 13, 2007 9.868 10.11 9.847 10.07 5,570,988 +0.21(+2.18%)
Jul 12, 2007 9.696 9.892 9.696 9.856 2,958,132 +0.18(+1.90%)
Jul 11, 2007 9.654 9.749 9.618 9.673 1,641,216 -0.04(-0.42%)
Jul 10, 2007 9.680 9.773 9.680 9.713 2,107,318 +0.01(+0.12%)
Jul 09, 2007 9.649 9.890 9.604 9.701 3,342,425 +0.07(+0.72%)
Jul 06, 2007 9.606 9.658 9.573 9.632 2,430,359 +0.03(+0.27%)
Jul 05, 2007 9.575 9.627 9.368 9.606 1,684,428 +0.03(+0.32%)
Jul 03, 2007 9.525 9.618 9.511 9.575 1,871,540 +0.01(+0.07%)
Jul 02, 2007 9.437 9.573 9.437 9.568 3,873,555 +0.12(+1.24%)
Jun 29, 2007 9.415 9.525 9.415 9.451 2,573,000 +0.04(+0.41%)
Jun 28, 2007 9.403 9.437 9.382 9.413 2,148,851 +0.02(+0.20%)
Jun 27, 2007 9.415 9.503 9.352 9.394 2,417,336 -0.02(-0.23%)
Jun 26, 2007 9.403 9.472 9.301 9.415 3,516,045 +0.05(+0.48%)
Jun 25, 2007 9.415 9.475 9.327 9.370 4,705,910 -0.14(-1.48%)
Jun 22, 2007 9.348 9.522 9.196 9.511 12,488,680 +0.17(+1.81%)
Jun 21, 2007 9.322 9.382 9.170 9.341 2,442,525 -0.00(-0.03%)
Jun 20, 2007 9.422 9.437 9.322 9.344 2,940,931 -0.08(-0.83%)
Jun 19, 2007 9.475 9.496 9.403 9.422 1,264,474 -0.05(-0.58%)
Jun 18, 2007 9.532 9.644 9.460 9.477 1,862,310 -0.06(-0.60%)
Jun 15, 2007 9.496 9.561 9.415 9.534 3,816,498 +0.06(+0.63%)
Jun 14, 2007 9.391 9.496 9.391 9.475 2,196,678 +0.11(+1.15%)
Jun 13, 2007 9.399 9.415 9.325 9.368 940,175 -0.03(-0.33%)
Jun 12, 2007 9.513 9.530 9.387 9.399 1,316,916 -0.11(-1.20%)
Jun 11, 2007 9.487 9.549 9.466 9.513 1,123,511 +0.03(+0.28%)
Jun 08, 2007 9.337 9.501 9.320 9.487 1,749,875 +0.10(+1.07%)
Jun 07, 2007 9.508 9.537 9.275 9.387 2,814,651 -0.15(-1.57%)
Jun 06, 2007 9.537 9.594 9.511 9.537 2,657,326 -0.04(-0.37%)
Jun 05, 2007 9.670 9.687 9.553 9.573 2,469,795 -0.10(-1.01%)
Jun 04, 2007 9.477 9.713 9.475 9.670 4,842,258 +0.01(+0.15%)
Jun 01, 2007 9.596 9.661 9.601 9.656 4,171,843 +0.06(+0.65%)
May 31, 2007 9.606 9.615 9.522 9.594 3,634,840 -0.01(-0.12%)
May 30, 2007 9.534 9.611 9.511 9.606 4,660,180 +0.01(+0.12%)
May 29, 2007 9.570 9.599 9.551 9.594 4,000,673 +0.06(+0.65%)
May 25, 2007 9.451 9.570 9.422 9.532 3,361,304 +0.08(+0.88%)
May 24, 2007 9.484 9.573 9.415 9.449 4,316,163 -0.06(-0.68%)
May 23, 2007 9.570 9.596 9.499 9.513 5,830,487 -0.07(-0.70%)
May 22, 2007 9.508 9.604 9.427 9.580 4,137,441 +0.09(+0.95%)
May 21, 2007 9.379 9.499 9.341 9.489 4,852,327 +0.07(+0.78%)
May 18, 2007 9.418 9.463 9.403 9.415 2,301,637 -0.01(-0.13%)
May 17, 2007 9.415 9.468 9.408 9.427 3,511,522 +0.01(+0.13%)
May 16, 2007 9.558 9.518 9.410 9.415 4,318,063 +0.03(+0.28%)
May 15, 2007 9.344 9.430 9.322 9.389 5,443,450 +0.04(+0.41%)
May 14, 2007 9.248 9.372 9.236 9.351 5,009,233 +0.06(+0.69%)
May 11, 2007 9.191 9.296 9.191 9.287 1,942,021 +0.05(+0.52%)
May 10, 2007 9.265 9.296 9.179 9.239 4,639,120 -0.01(-0.08%)
May 09, 2007 9.153 9.317 9.141 9.246 8,305,090 +0.06(+0.65%)
May 08, 2007 9.248 9.248 9.089 9.186 3,972,145 +0.03(+0.36%)
May 07, 2007 9.177 9.203 9.036 9.153 4,348,886 -0.02(-0.21%)
May 04, 2007 9.608 9.410 9.034 9.172 13,933,764 -0.44(-4.54%)
May 03, 2007 9.630 9.637 9.546 9.608 1,276,095 -0.05(-0.54%)
May 02, 2007 9.558 9.749 9.415 9.661 3,885,356 +0.13(+1.32%)
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.