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

Bovie Medical Corp (NY: BVX )

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 8.900 8.900 8.650 8.813 26,920 -0.01(-0.10%)
Apr 29, 2008 8.650 8.990 8.550 8.822 57,622 +0.18(+2.11%)
Apr 28, 2008 8.550 8.700 8.500 8.640 30,850 +0.08(+0.93%)
Apr 25, 2008 8.010 8.800 8.010 8.560 40,708 +0.11(+1.30%)
Apr 24, 2008 8.990 9.030 8.350 8.450 67,498 -0.41(-4.63%)
Apr 23, 2008 8.490 9.000 8.460 8.860 290,438 +0.45(+5.35%)
Apr 22, 2008 8.100 8.440 7.900 8.410 80,559 +0.41(+5.13%)
Apr 21, 2008 7.800 8.023 7.480 8.000 83,901 +0.05(+0.63%)
Apr 18, 2008 7.990 8.000 7.810 7.950 35,612 +0.10(+1.27%)
Apr 17, 2008 7.390 7.850 7.300 7.850 52,400 +0.51(+6.95%)
Apr 16, 2008 7.400 7.590 7.300 7.340 27,750 -0.08(-1.12%)
Apr 15, 2008 7.530 7.550 7.300 7.423 27,020 -0.10(-1.29%)
Apr 14, 2008 7.410 7.650 7.120 7.520 24,400 +0.30(+4.16%)
Apr 11, 2008 7.650 7.700 7.110 7.220 53,100 -0.53(-6.84%)
Apr 10, 2008 7.710 7.750 7.000 7.750 94,400 +0.11(+1.44%)
Apr 09, 2008 7.750 8.059 7.400 7.640 107,600 -0.03(-0.39%)
Apr 08, 2008 7.050 7.670 6.900 7.670 51,500 +0.67(+9.57%)
Apr 07, 2008 7.120 7.120 6.850 7.000 30,500 +0.00(+0.00%)
Apr 04, 2008 6.920 7.000 6.820 7.000 74,800 +0.22(+3.24%)
Apr 03, 2008 7.000 7.000 6.650 6.780 70,900 -0.07(-1.02%)
Apr 02, 2008 6.780 6.870 6.550 6.850 49,000 +0.20(+3.01%)
Apr 01, 2008 6.510 6.690 6.392 6.650 77,600 +0.25(+3.91%)
Mar 31, 2008 6.500 6.500 6.300 6.400 37,300 -0.20(-3.03%)
Mar 28, 2008 6.410 6.600 6.300 6.600 33,000 +0.17(+2.64%)
Mar 27, 2008 6.690 6.690 6.430 6.430 14,800 -0.17(-2.58%)
Mar 26, 2008 6.440 6.625 6.440 6.600 9,200 +0.04(+0.61%)
Mar 25, 2008 6.552 6.640 6.200 6.560 24,900 -0.04(-0.61%)
Mar 24, 2008 6.080 6.690 6.080 6.600 24,392 +0.40(+6.45%)
Mar 21, 2008 6.040 6.250 5.900 6.200 37,900 +0.00(+0.00%)
Mar 20, 2008 6.040 6.250 5.900 6.200 37,900 +0.10(+1.64%)
Mar 19, 2008 6.120 6.180 5.990 6.100 28,300 -0.07(-1.13%)
Mar 18, 2008 6.260 6.280 6.040 6.170 19,700 -0.03(-0.48%)
Mar 17, 2008 6.110 6.340 6.100 6.200 25,500 -0.21(-3.28%)
Mar 14, 2008 6.300 6.450 6.210 6.410 16,000 +0.11(+1.75%)
Mar 13, 2008 6.000 6.350 6.000 6.300 28,000 +0.30(+4.98%)
Mar 12, 2008 5.890 6.050 5.850 6.001 27,940 +0.00(+0.02%)
Mar 11, 2008 5.750 6.000 5.750 6.000 25,100 +0.27(+4.71%)
Mar 10, 2008 5.700 5.800 5.650 5.730 33,900 +0.03(+0.53%)
Mar 07, 2008 5.610 5.870 5.610 5.700 39,550 +0.03(+0.53%)
Mar 06, 2008 5.760 5.800 5.670 5.670 26,592 -0.10(-1.73%)
Mar 05, 2008 5.880 5.940 5.750 5.770 20,200 -0.05(-0.86%)
Mar 04, 2008 5.790 5.910 5.760 5.820 11,300 -0.10(-1.76%)
Mar 03, 2008 5.850 5.940 5.800 5.924 14,350 +0.02(+0.41%)
Feb 29, 2008 5.990 6.000 5.900 5.900 17,169 -0.04(-0.67%)
Feb 28, 2008 5.930 6.040 5.930 5.940 16,400 -0.05(-0.83%)
Feb 27, 2008 5.830 6.000 5.830 5.990 11,600 +0.16(+2.74%)
Feb 26, 2008 5.900 6.050 5.800 5.830 31,900 -0.16(-2.67%)
Feb 25, 2008 5.980 6.050 5.900 5.990 44,308 -0.01(-0.17%)
Feb 22, 2008 6.100 6.150 5.910 6.000 18,000 -0.06(-0.99%)
Feb 21, 2008 6.050 6.130 5.980 6.060 22,500 +0.08(+1.34%)
Feb 20, 2008 5.930 6.140 5.920 5.980 29,200 +0.11(+1.87%)
Feb 19, 2008 6.000 6.000 5.850 5.870 34,250 -0.14(-2.33%)
Feb 18, 2008 6.000 6.040 5.990 6.010 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.040 5.990 6.010 7,500 -0.04(-0.66%)
Feb 14, 2008 6.020 6.180 5.930 6.050 16,215 -0.05(-0.82%)
Feb 13, 2008 6.110 6.180 5.930 6.100 36,150 -0.04(-0.65%)
Feb 12, 2008 6.130 6.190 5.980 6.140 29,939 +0.09(+1.49%)
Feb 11, 2008 6.010 6.150 6.010 6.050 10,500 +0.00(+0.00%)
Feb 08, 2008 5.950 6.050 5.848 6.050 29,600 +0.30(+5.22%)
Feb 07, 2008 5.990 5.990 5.720 5.750 31,100 -0.19(-3.20%)
Feb 06, 2008 6.150 6.150 5.810 5.940 47,400 -0.10(-1.64%)
Feb 05, 2008 5.900 6.150 5.840 6.039 17,900 +0.06(+0.98%)
Feb 04, 2008 5.910 6.264 5.840 5.980 22,500 +0.13(+2.22%)
Feb 01, 2008 5.940 6.150 5.760 5.850 19,400 -0.14(-2.34%)
Jan 31, 2008 6.010 6.120 5.910 5.990 21,961 -0.02(-0.33%)
Jan 30, 2008 5.910 6.200 5.910 6.010 18,834 +0.04(+0.67%)
Jan 29, 2008 6.000 6.100 5.900 5.970 18,010 -0.03(-0.50%)
Jan 28, 2008 5.800 6.000 5.800 6.000 19,300 +0.01(+0.17%)
Jan 25, 2008 5.920 6.030 5.800 5.990 23,180 +0.10(+1.70%)
Jan 24, 2008 5.780 5.910 5.780 5.890 8,800 +0.04(+0.68%)
Jan 23, 2008 5.550 5.900 5.550 5.850 23,500 +0.04(+0.69%)
Jan 22, 2008 5.860 5.950 5.800 5.810 30,900 -0.31(-5.07%)
Jan 21, 2008 6.350 6.350 6.050 6.120 0 +0.00(+0.00%)
Jan 18, 2008 6.350 6.350 6.050 6.120 8,900 +0.05(+0.82%)
Jan 17, 2008 6.230 6.310 6.070 6.070 6,700 -0.20(-3.19%)
Jan 16, 2008 6.010 6.340 6.010 6.270 14,857 +0.15(+2.45%)
Jan 15, 2008 6.080 6.180 6.078 6.120 10,800 -0.08(-1.29%)
Jan 14, 2008 6.100 6.200 6.000 6.200 15,900 +0.05(+0.81%)
Jan 11, 2008 6.050 6.150 5.922 6.150 15,650 -0.05(-0.81%)
Jan 10, 2008 5.640 6.200 5.640 6.200 55,835 +0.42(+7.27%)
Jan 09, 2008 5.880 5.930 5.510 5.780 48,604 +0.18(+3.21%)
Jan 08, 2008 6.050 6.130 5.500 5.600 105,799 -0.47(-7.74%)
Jan 07, 2008 6.170 6.200 6.030 6.070 15,100 -0.08(-1.30%)
Jan 04, 2008 6.170 6.250 6.150 6.150 13,100 +0.02(+0.33%)
Jan 03, 2008 6.400 6.400 6.110 6.130 31,120 -0.25(-3.92%)
Jan 02, 2008 6.340 6.548 6.340 6.380 15,120 -0.02(-0.31%)
Jan 01, 2008 6.450 6.532 6.360 6.400 0 +0.00(+0.00%)
Dec 31, 2007 6.450 6.532 6.360 6.400 40,354 -0.09(-1.39%)
Dec 28, 2007 6.580 6.580 6.400 6.490 6,600 -0.02(-0.31%)
Dec 27, 2007 6.160 6.600 6.160 6.510 14,355 -0.04(-0.61%)
Dec 26, 2007 6.650 6.650 6.550 6.550 17,600 +0.00(+0.00%)
Dec 24, 2007 6.490 6.550 6.200 6.550 29,200 +0.15(+2.34%)
Dec 21, 2007 6.200 6.400 6.100 6.400 18,500 +0.25(+4.07%)
Dec 20, 2007 6.220 6.260 6.140 6.150 20,700 -0.13(-2.07%)
Dec 19, 2007 6.330 6.410 6.200 6.280 23,400 -0.07(-1.10%)
Dec 18, 2007 6.250 6.350 6.150 6.350 19,500 +0.08(+1.28%)
Dec 17, 2007 6.400 6.420 6.270 6.270 12,300 -0.23(-3.54%)
Dec 14, 2007 6.570 6.600 6.400 6.500 31,000 -0.02(-0.31%)
Dec 13, 2007 6.300 6.530 6.300 6.520 26,600 +0.22(+3.49%)
Dec 12, 2007 6.120 6.320 6.120 6.300 29,400 +0.15(+2.44%)
Dec 11, 2007 6.050 6.230 6.050 6.150 10,400 +0.01(+0.16%)
Dec 10, 2007 6.010 6.330 6.010 6.140 63,600 -0.02(-0.32%)
Dec 07, 2007 6.160 6.200 6.100 6.160 23,300 -0.01(-0.16%)
Dec 06, 2007 6.110 6.230 6.110 6.170 7,700 +0.07(+1.15%)
Dec 05, 2007 6.070 6.800 6.060 6.100 25,100 +0.00(+0.00%)
Dec 04, 2007 6.150 6.150 6.088 6.100 16,400 -0.11(-1.77%)
Dec 03, 2007 6.400 6.400 6.150 6.210 30,800 -0.20(-3.12%)
Nov 30, 2007 6.400 6.550 6.350 6.410 28,500 -0.04(-0.62%)
Nov 29, 2007 6.710 6.710 6.200 6.450 13,600 -0.20(-3.01%)
Nov 28, 2007 6.160 6.650 6.100 6.650 32,900 +0.36(+5.72%)
Nov 27, 2007 6.120 6.300 6.120 6.290 22,600 +0.04(+0.64%)
Nov 26, 2007 6.520 6.600 6.150 6.250 26,000 -0.34(-5.16%)
Nov 23, 2007 6.400 6.650 6.250 6.590 16,200 +0.41(+6.64%)
Nov 21, 2007 6.210 6.300 6.080 6.180 21,700 -0.20(-3.14%)
Nov 20, 2007 6.700 6.700 6.260 6.380 33,002 -0.23(-3.48%)
Nov 19, 2007 6.550 6.740 6.470 6.610 31,000 +0.14(+2.10%)
Nov 16, 2007 6.770 6.820 6.450 6.474 45,100 -0.38(-5.49%)
Nov 15, 2007 6.830 6.850 6.750 6.850 25,400 -0.06(-0.87%)
Nov 14, 2007 6.620 6.950 6.620 6.910 32,500 +0.25(+3.75%)
Nov 13, 2007 6.980 6.980 6.650 6.660 58,100 -0.32(-4.58%)
Nov 12, 2007 7.250 7.250 6.000 6.980 81,920 -0.38(-5.16%)
Nov 09, 2007 7.200 7.570 7.100 7.360 72,500 +0.36(+5.14%)
Nov 08, 2007 7.220 7.490 6.850 7.000 37,800 -0.19(-2.64%)
Nov 07, 2007 7.280 7.280 7.150 7.190 29,700 -0.09(-1.24%)
Nov 06, 2007 7.240 7.350 7.100 7.280 20,800 +0.05(+0.69%)
Nov 05, 2007 7.390 7.390 7.000 7.230 88,500 -0.20(-2.69%)
Nov 02, 2007 7.550 7.580 7.290 7.430 87,400 -0.16(-2.11%)
Nov 01, 2007 7.550 7.650 7.400 7.590 41,500 +0.04(+0.53%)
Oct 31, 2007 7.750 7.750 7.380 7.550 56,800 -0.12(-1.56%)
Oct 30, 2007 7.430 7.700 7.350 7.670 71,700 +0.24(+3.23%)
Oct 29, 2007 7.400 7.440 7.300 7.430 26,400 +0.23(+3.19%)
Oct 26, 2007 7.240 7.300 7.190 7.200 21,600 -0.08(-1.10%)
Oct 25, 2007 7.350 7.400 7.250 7.280 41,300 -0.07(-0.95%)
Oct 24, 2007 7.050 7.400 7.000 7.350 33,500 +0.20(+2.80%)
Oct 23, 2007 7.250 7.300 6.600 7.150 101,500 -0.10(-1.38%)
Oct 22, 2007 7.100 7.250 7.050 7.250 36,300 +0.10(+1.40%)
Oct 19, 2007 7.530 7.750 6.950 7.150 127,600 -0.38(-5.05%)
Oct 18, 2007 7.950 7.990 7.520 7.530 50,000 -0.42(-5.28%)
Oct 17, 2007 8.100 8.120 7.950 7.950 26,200 -0.06(-0.75%)
Oct 16, 2007 7.820 8.050 7.710 8.010 34,100 +0.09(+1.14%)
Oct 15, 2007 8.100 8.100 7.850 7.920 14,500 -0.18(-2.22%)
Oct 12, 2007 7.800 8.140 7.700 8.100 54,300 +0.22(+2.79%)
Oct 11, 2007 7.900 8.210 7.820 7.880 70,200 -0.04(-0.51%)
Oct 10, 2007 7.650 8.050 7.650 7.920 51,800 +0.27(+3.53%)
Oct 09, 2007 7.720 7.890 7.571 7.650 50,700 -0.15(-1.92%)
Oct 08, 2007 7.800 7.850 7.680 7.800 19,100 -0.03(-0.38%)
Oct 05, 2007 7.500 7.850 7.466 7.830 95,500 +0.29(+3.85%)
Oct 04, 2007 7.110 7.550 7.110 7.540 88,100 +0.39(+5.45%)
Oct 03, 2007 7.000 7.150 7.000 7.150 21,400 +0.16(+2.29%)
Oct 02, 2007 6.990 7.050 6.980 6.990 42,600 +0.01(+0.14%)
Oct 01, 2007 7.000 7.010 6.840 6.980 33,100 -0.02(-0.25%)
Sep 28, 2007 6.959 7.010 6.900 6.997 22,400 +0.03(+0.39%)
Sep 27, 2007 6.700 7.000 6.700 6.970 39,000 +0.27(+4.04%)
Sep 26, 2007 6.720 6.742 6.650 6.699 19,600 -0.08(-1.19%)
Sep 25, 2007 6.900 7.000 6.700 6.780 50,200 -0.16(-2.31%)
Sep 24, 2007 6.950 6.950 6.850 6.940 26,300 -0.06(-0.86%)
Sep 21, 2007 6.870 7.000 6.810 7.000 42,700 +0.10(+1.45%)
Sep 20, 2007 6.890 6.940 6.820 6.900 26,900 +0.01(+0.15%)
Sep 19, 2007 6.850 6.940 6.800 6.890 36,100 +0.00(+0.00%)
Sep 18, 2007 6.850 6.896 6.820 6.890 35,900 +0.07(+1.03%)
Sep 17, 2007 6.770 6.840 6.750 6.820 18,100 +0.05(+0.74%)
Sep 14, 2007 6.780 6.790 6.750 6.770 6,300 -0.07(-1.02%)
Sep 13, 2007 6.600 6.840 6.600 6.840 50,000 +0.02(+0.29%)
Sep 12, 2007 6.800 6.850 6.770 6.820 13,200 +0.03(+0.44%)
Sep 11, 2007 6.850 6.860 6.720 6.790 35,400 -0.11(-1.59%)
Sep 10, 2007 6.880 6.950 6.800 6.900 21,100 +0.04(+0.58%)
Sep 07, 2007 6.850 6.920 6.740 6.860 16,700 +0.00(+0.00%)
Sep 06, 2007 6.900 6.900 6.780 6.860 15,500 +0.01(+0.15%)
Sep 05, 2007 6.860 6.860 6.690 6.850 17,000 +0.02(+0.29%)
Sep 04, 2007 6.700 6.850 6.700 6.830 17,500 +0.08(+1.19%)
Aug 31, 2007 6.840 6.840 6.260 6.750 57,800 -0.14(-2.03%)
Aug 30, 2007 6.950 6.950 6.829 6.890 12,200 -0.01(-0.14%)
Aug 29, 2007 6.800 6.910 6.700 6.900 24,900 +0.13(+1.92%)
Aug 28, 2007 6.660 6.840 6.660 6.770 19,000 +0.05(+0.74%)
Aug 27, 2007 7.050 7.050 6.650 6.720 50,201 -0.11(-1.62%)
Aug 24, 2007 6.900 6.900 6.600 6.830 53,000 -0.01(-0.14%)
Aug 23, 2007 7.300 7.300 6.800 6.840 51,900 -0.46(-6.30%)
Aug 22, 2007 7.350 7.380 7.260 7.300 41,200 -0.05(-0.68%)
Aug 21, 2007 7.250 7.390 7.190 7.350 38,200 +0.11(+1.52%)
Aug 20, 2007 6.900 7.250 6.860 7.240 94,900 +0.41(+6.03%)
Aug 17, 2007 6.010 7.000 6.010 6.828 54,900 +0.33(+5.05%)
Aug 16, 2007 6.650 6.650 6.300 6.500 51,400 -0.22(-3.27%)
Aug 15, 2007 6.700 6.740 6.550 6.720 23,900 +0.07(+1.05%)
Aug 14, 2007 6.500 6.750 6.400 6.650 42,800 +0.21(+3.26%)
Aug 13, 2007 6.490 6.500 6.350 6.440 46,300 +0.04(+0.63%)
Aug 10, 2007 6.910 6.920 6.400 6.400 49,300 -0.51(-7.38%)
Aug 09, 2007 6.400 7.000 6.310 6.910 111,100 +0.40(+6.14%)
Aug 08, 2007 6.300 6.550 6.300 6.510 61,400 +0.23(+3.66%)
Aug 07, 2007 6.120 6.280 6.100 6.280 34,800 +0.16(+2.61%)
Aug 06, 2007 6.100 6.180 6.010 6.120 41,900 -0.13(-2.08%)
Aug 03, 2007 6.300 6.350 6.230 6.250 18,900 -0.00(-0.00%)
Aug 02, 2007 6.150 6.250 6.150 6.250 13,900 +0.08(+1.30%)
Aug 01, 2007 6.270 6.270 6.010 6.170 43,400 -0.13(-2.06%)
Jul 31, 2007 6.140 6.340 6.140 6.300 29,000 +0.18(+2.94%)
Jul 30, 2007 6.100 6.140 6.050 6.120 10,000 +0.02(+0.33%)
Jul 27, 2007 6.080 6.180 6.030 6.100 29,200 -0.08(-1.29%)
Jul 26, 2007 6.250 6.350 6.100 6.180 42,600 -0.17(-2.68%)
Jul 25, 2007 6.260 6.360 6.260 6.350 32,800 +0.06(+0.95%)
Jul 24, 2007 6.250 6.320 6.250 6.290 22,300 +0.01(+0.16%)
Jul 23, 2007 6.350 6.350 6.250 6.280 23,200 -0.06(-0.95%)
Jul 20, 2007 6.360 6.363 6.300 6.340 29,400 -0.03(-0.47%)
Jul 19, 2007 6.400 6.400 6.250 6.370 28,600 -0.13(-2.00%)
Jul 18, 2007 6.500 6.513 6.280 6.500 42,500 +0.01(+0.15%)
Jul 17, 2007 6.400 6.500 6.250 6.490 39,000 +0.12(+1.88%)
Jul 16, 2007 6.550 6.700 6.370 6.370 84,600 -0.13(-2.00%)
Jul 13, 2007 6.200 6.500 6.160 6.500 116,300 +0.32(+5.18%)
Jul 12, 2007 6.060 6.200 5.971 6.180 47,000 +0.12(+1.98%)
Jul 11, 2007 6.100 6.140 6.010 6.060 34,700 -0.03(-0.49%)
Jul 10, 2007 5.990 6.090 5.900 6.090 66,400 +0.16(+2.70%)
Jul 09, 2007 5.900 6.000 5.900 5.930 46,500 +0.01(+0.17%)
Jul 06, 2007 5.830 5.980 5.800 5.920 62,900 +0.11(+1.89%)
Jul 05, 2007 5.830 5.900 5.750 5.810 77,100 -0.09(-1.53%)
Jul 03, 2007 5.900 6.020 5.560 5.900 136,200 -0.07(-1.17%)
Jul 02, 2007 5.500 6.020 5.300 5.970 345,800 -0.05(-0.83%)
Jun 29, 2007 6.000 6.050 5.870 6.020 33,700 +0.02(+0.33%)
Jun 28, 2007 6.090 6.110 5.978 6.000 53,300 -0.20(-3.23%)
Jun 27, 2007 6.110 6.200 5.900 6.200 90,700 +0.12(+1.97%)
Jun 26, 2007 6.060 6.150 6.000 6.080 39,700 +0.08(+1.34%)
Jun 25, 2007 6.100 6.132 5.922 6.000 130,900 -0.11(-1.80%)
Jun 22, 2007 6.350 6.350 6.100 6.110 40,000 -0.19(-3.02%)
Jun 21, 2007 6.430 6.450 6.250 6.300 60,500 -0.10(-1.56%)
Jun 20, 2007 6.200 6.434 6.200 6.400 135,400 +0.15(+2.41%)
Jun 19, 2007 6.140 6.250 6.100 6.249 84,600 +0.13(+2.11%)
Jun 18, 2007 6.050 6.170 5.800 6.120 114,100 +0.02(+0.33%)
Jun 15, 2007 6.280 6.400 6.000 6.100 156,500 -0.21(-3.33%)
Jun 14, 2007 6.460 6.530 6.250 6.310 133,900 -0.16(-2.47%)
Jun 13, 2007 6.480 6.530 6.400 6.470 99,600 +0.06(+0.94%)
Jun 12, 2007 6.760 6.950 6.380 6.410 92,800 -0.31(-4.61%)
Jun 11, 2007 6.930 6.930 6.344 6.720 116,100 -0.10(-1.47%)
Jun 08, 2007 6.950 6.950 6.800 6.820 69,000 -0.13(-1.94%)
Jun 07, 2007 6.950 7.010 6.900 6.955 33,000 -0.05(-0.65%)
Jun 06, 2007 7.050 7.090 6.950 7.000 38,700 -0.11(-1.55%)
Jun 05, 2007 7.000 7.120 6.870 7.110 52,700 +0.10(+1.43%)
Jun 04, 2007 7.060 7.130 6.878 7.010 119,700 -0.14(-1.96%)
Jun 01, 2007 7.220 7.230 7.050 7.150 36,100 -0.05(-0.69%)
May 31, 2007 7.200 7.250 7.120 7.200 32,600 -0.04(-0.55%)
May 30, 2007 7.250 7.280 7.150 7.240 30,400 -0.03(-0.41%)
May 29, 2007 7.170 7.360 7.070 7.270 75,200 +0.10(+1.39%)
May 25, 2007 7.170 7.190 7.060 7.170 36,400 +0.02(+0.28%)
May 24, 2007 7.150 7.150 7.000 7.150 52,000 +0.05(+0.70%)
May 23, 2007 7.020 7.120 7.020 7.100 76,100 +0.08(+1.14%)
May 22, 2007 7.080 7.080 6.910 7.020 76,200 -0.02(-0.28%)
May 21, 2007 7.040 7.080 6.920 7.040 87,600 +0.01(+0.14%)
May 18, 2007 7.100 7.150 6.710 7.030 211,000 +0.00(+0.00%)
May 17, 2007 6.840 7.070 6.770 7.030 116,900 +0.19(+2.78%)
May 16, 2007 7.010 7.100 6.600 6.840 219,200 -0.28(-3.93%)
May 15, 2007 7.000 7.210 7.000 7.120 174,700 -0.08(-1.11%)
May 14, 2007 7.250 7.250 7.150 7.200 42,400 -0.05(-0.69%)
May 11, 2007 7.240 7.300 7.200 7.250 19,900 -0.01(-0.14%)
May 10, 2007 7.200 7.275 7.150 7.260 29,600 +0.02(+0.27%)
May 09, 2007 7.520 7.520 7.200 7.240 44,500 -0.22(-2.95%)
May 08, 2007 7.500 7.590 7.460 7.460 60,500 -0.02(-0.27%)
May 07, 2007 7.450 7.480 7.240 7.480 67,700 +0.05(+0.67%)
May 04, 2007 7.270 7.500 7.270 7.430 102,300 +0.14(+1.92%)
May 03, 2007 7.200 7.350 7.180 7.290 24,600 +0.12(+1.67%)
May 02, 2007 7.220 7.240 7.080 7.170 59,600 -0.08(-1.10%)
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.