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

Ultralife Corp (NQ: ULBI )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 7.120 7.750 7.000 7.150 684,722 -1.32(-15.58%)
Apr 29, 2009 8.100 8.470 7.880 8.470 248,426 +0.42(+5.22%)
Apr 28, 2009 7.860 8.120 7.600 8.050 161,753 +0.13(+1.64%)
Apr 27, 2009 7.790 8.060 7.710 7.920 103,274 -0.04(-0.50%)
Apr 24, 2009 7.870 8.140 7.820 7.960 88,512 +0.17(+2.18%)
Apr 23, 2009 8.000 8.050 7.650 7.790 60,594 -0.18(-2.26%)
Apr 22, 2009 7.670 8.080 7.670 7.970 88,185 +0.11(+1.40%)
Apr 21, 2009 7.480 7.920 7.410 7.860 142,836 +0.36(+4.80%)
Apr 20, 2009 7.930 8.210 7.380 7.500 123,756 -0.70(-8.54%)
Apr 17, 2009 8.320 8.320 7.930 8.200 76,089 -0.09(-1.09%)
Apr 16, 2009 8.120 8.410 7.850 8.290 68,150 +0.23(+2.85%)
Apr 15, 2009 7.840 8.220 7.830 8.060 73,957 +0.17(+2.15%)
Apr 14, 2009 7.930 8.180 7.780 7.890 142,987 -0.19(-2.35%)
Apr 13, 2009 8.270 8.270 7.870 8.080 113,276 -0.35(-4.15%)
Apr 09, 2009 8.050 8.470 8.012 8.430 198,610 +0.54(+6.84%)
Apr 08, 2009 7.550 7.930 7.450 7.890 98,952 +0.38(+5.06%)
Apr 07, 2009 7.570 7.810 7.360 7.510 125,386 -0.19(-2.47%)
Apr 06, 2009 7.820 7.860 7.430 7.700 109,703 -0.05(-0.65%)
Apr 03, 2009 8.150 8.150 7.560 7.750 143,900 -0.40(-4.91%)
Apr 02, 2009 7.900 8.300 7.720 8.150 287,272 +0.45(+5.84%)
Apr 01, 2009 7.680 7.870 7.410 7.700 147,486 -0.03(-0.39%)
Mar 31, 2009 7.060 8.240 7.060 7.730 628,131 +0.70(+9.96%)
Mar 30, 2009 7.010 7.210 6.150 7.030 2,175,283 -0.67(-8.70%)
Mar 26, 2009 8.390 8.490 7.200 7.700 350,813 -0.55(-6.67%)
Mar 25, 2009 8.150 8.310 7.730 8.250 247,731 +0.23(+2.87%)
Mar 24, 2009 8.630 8.750 7.940 8.020 135,405 -0.81(-9.17%)
Mar 23, 2009 8.405 8.840 8.090 8.830 85,701 +0.79(+9.83%)
Mar 20, 2009 9.160 9.160 8.000 8.040 236,001 -1.00(-11.06%)
Mar 19, 2009 9.460 9.500 8.850 9.040 136,625 -0.28(-3.00%)
Mar 18, 2009 9.200 9.520 8.840 9.320 153,319 +0.09(+0.98%)
Mar 17, 2009 8.950 9.320 8.500 9.230 144,427 +0.32(+3.59%)
Mar 16, 2009 9.290 9.800 8.880 8.910 139,481 -0.21(-2.30%)
Mar 13, 2009 9.130 9.250 9.000 9.120 119,530 +0.07(+0.77%)
Mar 12, 2009 8.250 9.120 8.250 9.050 149,989 +0.77(+9.30%)
Mar 11, 2009 8.690 8.910 8.280 8.280 101,921 -0.30(-3.50%)
Mar 10, 2009 7.870 8.720 7.750 8.580 132,310 +0.94(+12.30%)
Mar 09, 2009 7.500 8.000 7.320 7.640 195,280 +0.11(+1.46%)
Mar 06, 2009 6.990 7.600 6.990 7.530 148,892 +0.63(+9.13%)
Mar 05, 2009 7.110 7.330 6.860 6.900 102,361 -0.43(-5.87%)
Mar 04, 2009 6.990 7.590 6.990 7.330 125,292 +0.33(+4.71%)
Mar 02, 2009 7.250 7.470 7.000 7.000 147,114 -0.37(-5.02%)
Feb 27, 2009 7.570 7.810 7.310 7.370 129,306 -0.36(-4.66%)
Feb 26, 2009 8.400 8.400 7.700 7.730 82,762 -0.34(-4.21%)
Feb 25, 2009 8.100 8.400 7.860 8.070 110,702 -0.08(-0.98%)
Feb 24, 2009 7.530 8.220 7.430 8.150 119,438 +0.74(+9.99%)
Feb 23, 2009 7.950 8.380 7.400 7.410 143,598 -0.43(-5.48%)
Feb 20, 2009 7.890 8.220 7.560 7.840 116,345 -0.25(-3.09%)
Feb 19, 2009 7.940 8.170 7.810 8.090 81,293 +0.25(+3.19%)
Feb 18, 2009 8.270 8.280 7.820 7.840 157,373 -0.28(-3.45%)
Feb 17, 2009 7.960 8.445 7.701 8.120 213,209 +0.12(+1.50%)
Feb 13, 2009 8.500 8.740 8.000 8.000 118,683 -0.22(-2.68%)
Feb 12, 2009 8.080 9.080 7.910 8.220 220,913 +0.25(+3.14%)
Feb 11, 2009 8.090 8.240 7.888 7.970 93,264 -0.09(-1.12%)
Feb 10, 2009 8.540 8.800 7.990 8.060 117,144 -0.53(-6.17%)
Feb 09, 2009 8.950 9.299 8.480 8.590 125,798 -0.44(-4.87%)
Feb 06, 2009 8.350 9.090 8.350 9.030 142,525 +0.69(+8.27%)
Feb 05, 2009 8.050 8.630 7.920 8.340 81,853 +0.25(+3.09%)
Feb 04, 2009 8.300 8.510 8.070 8.090 106,292 -0.23(-2.76%)
Feb 03, 2009 8.290 8.600 8.190 8.320 174,755 -0.06(-0.72%)
Feb 02, 2009 7.910 8.510 7.801 8.380 256,371 +0.37(+4.62%)
Jan 30, 2009 8.370 8.386 8.000 8.010 68,094 -0.27(-3.26%)
Jan 29, 2009 8.260 8.640 8.010 8.280 209,452 -0.49(-5.59%)
Jan 28, 2009 8.790 8.790 8.460 8.770 170,002 +0.13(+1.50%)
Jan 27, 2009 8.700 8.890 8.450 8.640 104,023 +0.01(+0.12%)
Jan 26, 2009 9.030 9.220 8.500 8.630 112,392 -0.28(-3.14%)
Jan 23, 2009 8.490 9.010 8.250 8.910 223,006 +0.31(+3.60%)
Jan 22, 2009 9.630 9.630 8.600 8.600 433,780 -1.34(-13.48%)
Jan 21, 2009 10.06 10.08 8.600 9.940 411,346 +0.01(+0.10%)
Jan 20, 2009 10.25 10.49 9.860 9.930 394,477 -0.85(-7.88%)
Jan 16, 2009 11.71 11.73 10.67 10.78 291,241 -0.85(-7.31%)
Jan 15, 2009 11.16 11.72 10.39 11.63 344,081 -0.49(-4.04%)
Jan 14, 2009 12.06 12.32 12.02 12.12 193,002 -0.21(-1.70%)
Jan 13, 2009 12.06 12.56 12.01 12.33 210,910 +0.13(+1.07%)
Jan 12, 2009 12.81 12.81 12.03 12.20 135,389 -0.60(-4.69%)
Jan 09, 2009 13.34 13.48 12.50 12.80 102,093 -0.58(-4.33%)
Jan 08, 2009 13.06 13.49 12.90 13.38 283,601 +0.19(+1.44%)
Jan 07, 2009 13.35 13.66 13.00 13.19 293,281 -0.46(-3.37%)
Jan 06, 2009 13.98 14.15 13.57 13.65 339,631 -0.10(-0.73%)
Jan 05, 2009 13.97 14.43 13.28 13.75 318,702 -0.12(-0.87%)
Jan 02, 2009 13.58 14.00 12.70 13.87 133,379 +0.46(+3.43%)
Dec 31, 2008 13.90 14.00 13.39 13.41 0 -0.49(-3.53%)
Dec 30, 2008 12.57 13.95 12.50 13.90 1,629,460 +1.34(+10.67%)
Dec 29, 2008 11.63 12.75 11.43 12.56 389,639 +1.05(+9.12%)
Dec 26, 2008 11.47 11.71 11.13 11.51 48,147 +0.11(+0.96%)
Dec 24, 2008 11.22 11.42 11.20 11.40 46,378 +0.16(+1.42%)
Dec 23, 2008 10.94 11.69 10.85 11.24 95,453 +0.46(+4.27%)
Dec 22, 2008 11.75 11.75 10.33 10.78 179,783 -0.93(-7.94%)
Dec 19, 2008 11.25 11.74 10.83 11.71 414,491 +0.75(+6.84%)
Dec 18, 2008 10.82 11.09 10.50 10.96 159,791 +0.22(+2.05%)
Dec 17, 2008 10.41 10.89 10.20 10.74 200,307 +0.46(+4.47%)
Dec 16, 2008 10.21 10.46 9.900 10.28 135,007 +0.30(+3.01%)
Dec 15, 2008 10.33 10.36 9.570 9.980 81,759 -0.25(-2.44%)
Dec 12, 2008 9.570 10.40 9.400 10.23 103,508 +0.54(+5.57%)
Dec 11, 2008 10.08 10.40 9.640 9.690 139,945 -0.53(-5.19%)
Dec 10, 2008 10.10 10.39 9.820 10.22 80,666 +0.27(+2.71%)
Dec 09, 2008 10.06 10.49 9.950 9.950 132,130 -0.55(-5.24%)
Dec 08, 2008 10.45 10.60 10.00 10.50 185,317 +0.27(+2.64%)
Dec 05, 2008 8.860 10.28 8.860 10.23 158,834 +1.20(+13.29%)
Dec 04, 2008 9.260 9.880 8.820 9.030 140,651 -0.37(-3.94%)
Dec 03, 2008 9.000 9.830 8.590 9.400 140,664 +0.55(+6.21%)
Dec 02, 2008 8.570 9.130 8.430 8.850 174,160 +0.50(+5.99%)
Dec 01, 2008 9.780 9.780 8.320 8.350 132,345 -1.85(-18.14%)
Nov 28, 2008 9.990 10.21 9.700 10.20 36,590 +0.10(+0.99%)
Nov 26, 2008 8.590 10.10 8.430 10.10 238,501 +1.29(+14.64%)
Nov 25, 2008 8.590 9.070 8.290 8.810 112,681 +0.36(+4.26%)
Nov 24, 2008 9.250 9.490 8.160 8.450 200,793 -0.70(-7.65%)
Nov 21, 2008 7.620 9.250 7.540 9.150 144,297 +1.71(+22.98%)
Nov 20, 2008 8.180 8.460 7.320 7.440 122,093 -0.84(-10.14%)
Nov 19, 2008 8.840 8.990 8.230 8.280 89,503 -0.64(-7.17%)
Nov 18, 2008 8.810 8.980 8.340 8.920 87,198 +0.16(+1.83%)
Nov 17, 2008 9.020 9.500 8.700 8.760 49,566 -0.32(-3.52%)
Nov 14, 2008 9.850 9.860 9.064 9.080 51,405 -0.91(-9.11%)
Nov 13, 2008 9.120 10.00 8.660 9.990 116,684 +0.95(+10.51%)
Nov 12, 2008 9.640 9.770 8.990 9.040 81,029 -0.74(-7.57%)
Nov 11, 2008 9.390 9.910 9.020 9.780 124,354 +0.32(+3.38%)
Nov 10, 2008 9.510 9.750 8.980 9.460 77,320 -0.02(-0.21%)
Nov 07, 2008 8.510 9.520 8.510 9.480 82,219 +1.06(+12.59%)
Nov 06, 2008 8.200 8.950 8.100 8.420 115,829 +0.17(+2.06%)
Nov 05, 2008 9.010 9.200 8.230 8.250 84,498 -0.89(-9.74%)
Nov 04, 2008 9.040 9.260 8.700 9.140 77,387 +0.45(+5.18%)
Nov 03, 2008 9.040 9.270 8.630 8.690 89,259 +0.00(+0.00%)
Oct 31, 2008 9.010 9.700 8.300 8.690 249,983 +0.03(+0.35%)
Oct 30, 2008 8.700 9.400 8.530 8.660 133,850 +0.36(+4.34%)
Oct 29, 2008 7.320 8.620 7.150 8.300 91,468 +0.98(+13.39%)
Oct 28, 2008 6.310 7.320 6.190 7.320 91,254 +1.15(+18.64%)
Oct 27, 2008 6.240 6.520 6.110 6.170 74,695 -0.15(-2.37%)
Oct 24, 2008 6.190 6.470 6.150 6.320 58,695 -0.16(-2.47%)
Oct 23, 2008 6.120 6.540 6.010 6.480 86,508 +0.28(+4.52%)
Oct 22, 2008 6.520 6.760 6.130 6.200 58,621 -0.54(-8.01%)
Oct 21, 2008 6.480 7.060 6.480 6.740 80,928 +0.16(+2.43%)
Oct 20, 2008 6.620 6.810 6.380 6.580 85,223 +0.10(+1.54%)
Oct 17, 2008 6.680 7.000 6.460 6.480 98,129 -0.25(-3.71%)
Oct 16, 2008 5.990 6.760 5.770 6.730 86,662 +0.74(+12.35%)
Oct 15, 2008 6.690 6.970 5.970 5.990 140,603 -0.74(-11.00%)
Oct 14, 2008 7.430 7.430 6.430 6.730 140,651 -0.32(-4.54%)
Oct 13, 2008 5.760 7.250 5.720 7.050 211,377 +1.65(+30.56%)
Oct 10, 2008 5.070 5.980 5.070 5.400 314,215 +0.21(+4.05%)
Oct 09, 2008 5.530 6.340 5.190 5.190 232,049 -0.14(-2.63%)
Oct 08, 2008 5.640 5.960 5.140 5.330 172,093 -0.37(-6.49%)
Oct 07, 2008 6.560 6.570 5.690 5.700 171,289 -0.66(-10.38%)
Oct 06, 2008 6.650 6.650 5.880 6.360 204,573 -0.32(-4.79%)
Oct 03, 2008 7.030 7.830 6.670 6.680 127,556 -0.24(-3.47%)
Oct 02, 2008 7.720 7.990 6.770 6.920 146,605 -0.92(-11.73%)
Oct 01, 2008 7.750 8.200 7.620 7.840 218,839 +0.09(+1.16%)
Sep 30, 2008 8.020 8.220 7.630 7.750 179,309 -0.10(-1.27%)
Sep 29, 2008 9.520 9.520 4.340 7.850 470,187 -1.80(-18.65%)
Sep 26, 2008 10.38 10.38 9.420 9.650 154,275 -0.86(-8.18%)
Sep 25, 2008 10.06 10.68 9.930 10.51 75,864 +0.27(+2.64%)
Sep 24, 2008 10.45 10.73 10.24 10.24 55,907 -0.21(-2.01%)
Sep 23, 2008 10.35 10.68 10.32 10.45 65,090 +0.07(+0.67%)
Sep 22, 2008 10.81 10.83 10.16 10.38 69,792 -0.45(-4.16%)
Sep 19, 2008 10.75 11.09 10.27 10.83 286,474 +0.80(+7.98%)
Sep 18, 2008 9.070 10.11 8.930 10.03 204,216 +1.16(+13.08%)
Sep 17, 2008 9.070 9.070 8.530 8.870 109,291 -0.29(-3.17%)
Sep 16, 2008 8.600 9.160 8.310 9.160 129,495 +0.51(+5.90%)
Sep 15, 2008 9.100 9.200 8.640 8.650 66,167 -0.60(-6.49%)
Sep 12, 2008 9.020 9.490 8.815 9.250 56,358 +0.24(+2.66%)
Sep 11, 2008 8.970 9.238 8.680 9.010 78,483 -0.04(-0.44%)
Sep 10, 2008 9.540 9.580 8.752 9.050 226,088 -0.35(-3.72%)
Sep 09, 2008 10.23 10.23 9.260 9.400 200,352 -0.82(-8.02%)
Sep 08, 2008 10.59 10.78 10.11 10.22 86,670 -0.06(-0.58%)
Sep 05, 2008 10.90 10.90 10.26 10.28 110,013 -0.68(-6.20%)
Sep 04, 2008 10.99 11.09 10.78 10.96 125,069 -0.09(-0.81%)
Sep 03, 2008 11.00 11.41 10.88 11.05 79,287 +0.02(+0.18%)
Sep 02, 2008 11.70 11.70 10.85 11.03 84,052 -0.54(-4.67%)
Aug 29, 2008 11.82 11.82 11.46 11.57 67,342 -0.25(-2.12%)
Aug 28, 2008 11.80 11.90 11.55 11.82 61,225 +0.11(+0.94%)
Aug 27, 2008 11.30 11.76 11.29 11.71 80,226 +0.39(+3.45%)
Aug 26, 2008 11.41 11.50 11.25 11.32 173,859 +0.01(+0.09%)
Aug 25, 2008 11.50 11.54 10.94 11.31 129,362 -0.22(-1.91%)
Aug 22, 2008 11.09 11.58 11.09 11.53 169,625 +0.49(+4.44%)
Aug 21, 2008 11.10 11.33 10.52 11.04 145,170 -0.18(-1.60%)
Aug 20, 2008 10.99 11.37 10.99 11.22 127,361 +0.25(+2.28%)
Aug 19, 2008 10.99 11.25 10.87 10.97 193,343 -0.12(-1.08%)
Aug 18, 2008 10.97 11.34 10.90 11.09 138,437 +0.23(+2.12%)
Aug 15, 2008 10.82 11.14 10.26 10.86 189,020 +0.23(+2.16%)
Aug 14, 2008 10.47 10.79 10.38 10.63 123,931 +0.13(+1.24%)
Aug 13, 2008 9.990 10.58 9.990 10.50 172,933 +0.49(+4.90%)
Aug 12, 2008 10.01 10.55 9.900 10.01 74,364 -0.05(-0.50%)
Aug 11, 2008 10.02 10.15 9.830 10.06 85,026 +0.03(+0.30%)
Aug 08, 2008 9.770 10.19 9.740 10.03 89,201 +0.22(+2.24%)
Aug 07, 2008 9.850 10.48 9.700 9.810 201,268 -0.17(-1.70%)
Aug 06, 2008 10.05 10.12 9.600 9.980 240,958 -0.23(-2.25%)
Aug 05, 2008 10.04 10.39 9.930 10.21 149,846 +0.25(+2.51%)
Aug 04, 2008 10.19 10.45 9.810 9.960 141,226 -0.27(-2.64%)
Aug 01, 2008 10.56 10.96 9.800 10.23 283,917 -0.44(-4.12%)
Jul 31, 2008 11.60 11.69 10.61 10.67 307,491 -0.96(-8.25%)
Jul 30, 2008 11.50 11.95 11.19 11.63 207,039 +0.43(+3.84%)
Jul 29, 2008 11.20 11.30 10.72 11.20 162,226 +0.19(+1.73%)
Jul 28, 2008 11.04 11.20 10.82 11.01 184,083 -0.03(-0.27%)
Jul 25, 2008 11.40 11.40 10.89 11.04 100,855 -0.30(-2.65%)
Jul 24, 2008 11.53 11.64 11.01 11.34 154,958 -0.19(-1.65%)
Jul 23, 2008 11.72 11.85 11.50 11.53 81,484 -0.26(-2.21%)
Jul 22, 2008 11.35 11.79 11.34 11.79 97,654 +0.23(+1.99%)
Jul 21, 2008 11.60 11.78 11.38 11.56 107,291 +0.01(+0.09%)
Jul 18, 2008 11.81 11.86 11.33 11.55 110,352 -0.27(-2.28%)
Jul 17, 2008 12.20 12.20 11.49 11.82 118,341 -0.36(-2.96%)
Jul 16, 2008 11.65 12.26 11.58 12.18 171,303 +0.70(+6.10%)
Jul 15, 2008 11.64 11.80 11.05 11.48 229,055 +0.18(+1.59%)
Jul 14, 2008 11.78 11.97 11.14 11.30 149,538 -0.42(-3.58%)
Jul 11, 2008 11.56 11.88 11.18 11.72 117,891 +0.03(+0.26%)
Jul 10, 2008 11.60 12.16 11.35 11.69 191,551 +0.16(+1.39%)
Jul 09, 2008 12.94 13.07 11.38 11.53 495,699 +0.86(+8.06%)
Jul 08, 2008 10.15 10.67 10.13 10.67 202,755 +0.73(+7.34%)
Jul 07, 2008 9.940 10.05 9.750 9.940 155,695 +0.07(+0.71%)
Jul 04, 2008 9.970 10.43 9.800 9.870 100,275 +0.00(+0.00%)
Jul 03, 2008 9.970 10.43 9.800 9.870 100,275 -0.02(-0.20%)
Jul 02, 2008 10.52 10.78 9.870 9.890 261,911 -0.62(-5.90%)
Jul 01, 2008 10.50 10.81 10.22 10.51 187,527 -0.18(-1.68%)
Jun 30, 2008 11.16 11.55 10.62 10.69 390,755 -0.65(-5.73%)
Jun 27, 2008 10.93 11.34 10.14 11.34 2,262,750 +0.34(+3.09%)
Jun 26, 2008 11.04 11.22 10.69 11.00 225,978 -0.24(-2.14%)
Jun 25, 2008 11.50 11.53 11.00 11.24 115,284 -0.13(-1.14%)
Jun 24, 2008 11.28 11.63 11.00 11.37 144,721 -0.02(-0.18%)
Jun 23, 2008 12.09 12.10 11.39 11.39 60,650 -0.66(-5.48%)
Jun 20, 2008 12.62 12.62 11.82 12.05 102,451 -0.57(-4.52%)
Jun 19, 2008 12.56 12.83 12.42 12.62 75,042 -0.02(-0.16%)
Jun 18, 2008 12.58 12.74 12.31 12.64 109,256 +0.18(+1.44%)
Jun 17, 2008 12.69 12.78 12.29 12.46 101,139 -0.18(-1.42%)
Jun 16, 2008 12.44 12.89 12.18 12.64 193,868 +0.07(+0.56%)
Jun 13, 2008 11.90 12.57 11.78 12.57 131,295 +0.76(+6.44%)
Jun 12, 2008 12.11 12.20 11.76 11.81 61,169 -0.13(-1.09%)
Jun 11, 2008 12.12 12.61 11.92 11.94 209,434 -0.17(-1.40%)
Jun 10, 2008 12.28 12.63 11.99 12.11 93,039 -0.44(-3.51%)
Jun 09, 2008 12.52 13.00 12.45 12.55 131,874 +0.13(+1.05%)
Jun 06, 2008 13.05 13.32 12.40 12.42 119,381 -0.69(-5.26%)
Jun 05, 2008 13.09 13.36 12.88 13.11 110,730 +0.19(+1.47%)
Jun 04, 2008 13.21 13.44 12.81 12.92 125,552 -0.36(-2.71%)
Jun 03, 2008 13.58 13.85 13.12 13.28 140,964 -0.07(-0.52%)
Jun 02, 2008 12.60 13.66 12.59 13.35 344,745 +0.72(+5.70%)
May 30, 2008 12.80 13.22 12.24 12.63 280,050 -0.08(-0.63%)
May 29, 2008 10.88 12.84 10.88 12.71 774,599 +3.04(+31.44%)
May 28, 2008 9.760 9.810 9.600 9.670 106,652 -0.02(-0.21%)
May 27, 2008 10.06 10.06 9.630 9.690 133,547 -0.39(-3.87%)
May 26, 2008 10.19 10.26 9.810 10.08 138,379 +0.00(+0.00%)
May 23, 2008 10.19 10.26 9.810 10.08 138,379 -0.13(-1.27%)
May 22, 2008 10.19 10.50 10.15 10.21 130,539 +0.06(+0.59%)
May 21, 2008 10.88 10.89 10.06 10.15 208,018 -0.67(-6.19%)
May 20, 2008 11.00 11.11 10.76 10.82 100,037 -0.23(-2.08%)
May 19, 2008 11.21 11.50 11.05 11.05 132,193 -0.14(-1.25%)
May 16, 2008 11.15 11.45 11.04 11.19 83,599 +0.06(+0.54%)
May 15, 2008 11.26 11.48 10.79 11.13 118,404 -0.10(-0.89%)
May 14, 2008 11.26 11.51 10.99 11.23 71,107 +0.00(+0.00%)
May 13, 2008 11.18 11.34 10.85 11.23 72,472 +0.14(+1.26%)
May 12, 2008 11.08 11.34 10.68 11.09 131,555 -0.03(-0.27%)
May 09, 2008 11.10 11.32 11.06 11.12 136,531 -0.04(-0.36%)
May 08, 2008 11.24 11.26 11.04 11.16 72,857 -0.00(-0.00%)
May 07, 2008 11.78 11.78 11.10 11.16 145,781 -0.63(-5.34%)
May 06, 2008 11.60 11.93 11.37 11.79 77,921 +0.11(+0.94%)
May 05, 2008 11.90 12.06 11.08 11.68 137,127 -0.21(-1.77%)
May 02, 2008 12.02 12.77 11.68 11.89 261,283 -0.04(-0.34%)
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.