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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 7.623 7.623 7.333 7.463 1,104,385 -0.16(-2.13%)
May 29, 2008 7.534 7.744 7.399 7.625 493,414 +0.08(+1.09%)
May 28, 2008 7.227 7.656 7.227 7.543 639,871 +0.33(+4.60%)
May 27, 2008 7.124 7.310 7.124 7.211 443,105 +0.06(+0.90%)
May 26, 2008 7.216 7.248 7.113 7.147 294,337 +0.00(+0.00%)
May 23, 2008 7.216 7.248 7.113 7.147 294,337 -0.12(-1.61%)
May 22, 2008 7.150 7.314 7.097 7.264 486,185 +0.15(+2.16%)
May 21, 2008 7.175 7.275 7.099 7.111 592,245 -0.04(-0.58%)
May 20, 2008 7.134 7.216 7.122 7.152 352,562 -0.02(-0.29%)
May 19, 2008 7.166 7.241 7.069 7.172 596,900 -0.02(-0.22%)
May 16, 2008 7.193 7.211 7.081 7.188 776,261 +0.04(+0.54%)
May 15, 2008 7.042 7.170 7.035 7.150 625,416 +0.09(+1.30%)
May 14, 2008 7.150 7.239 7.008 7.058 881,687 -0.17(-2.40%)
May 13, 2008 7.369 7.381 7.227 7.232 859,632 -0.18(-2.41%)
May 12, 2008 7.298 7.458 7.207 7.410 363,305 +0.14(+1.89%)
May 09, 2008 7.204 7.407 7.092 7.273 370,316 +0.05(+0.70%)
May 08, 2008 7.413 7.413 7.118 7.223 583,298 -0.15(-2.08%)
May 07, 2008 7.607 7.799 7.349 7.376 632,598 -0.23(-3.04%)
May 06, 2008 7.806 7.932 7.593 7.607 923,582 -0.23(-2.95%)
May 05, 2008 7.710 8.065 7.710 7.838 565,465 +0.16(+2.12%)
May 02, 2008 7.818 7.868 7.609 7.676 585,702 -0.12(-1.53%)
May 01, 2008 7.728 7.889 7.644 7.795 414,598 +0.08(+0.98%)
Apr 30, 2008 7.946 8.051 7.703 7.719 446,296 -0.19(-2.40%)
Apr 29, 2008 8.033 8.131 7.846 7.909 507,174 -0.10(-1.23%)
Apr 28, 2008 8.023 8.170 8.007 8.007 415,040 -0.05(-0.60%)
Apr 25, 2008 8.168 8.293 8.046 8.056 475,721 -0.12(-1.43%)
Apr 24, 2008 8.227 8.284 8.099 8.172 455,506 -0.02(-0.22%)
Apr 23, 2008 8.218 8.287 8.069 8.191 434,923 +0.01(+0.17%)
Apr 22, 2008 8.268 8.385 8.069 8.177 459,662 -0.17(-2.08%)
Apr 21, 2008 8.241 8.442 8.163 8.351 829,411 +0.08(+0.91%)
Apr 18, 2008 8.335 8.335 8.097 8.275 598,640 +0.10(+1.20%)
Apr 17, 2008 8.378 8.582 8.069 8.177 998,399 -0.29(-3.41%)
Apr 16, 2008 8.557 8.877 8.396 8.465 1,305,185 -0.00(-0.05%)
Apr 15, 2008 7.792 8.538 7.568 8.470 2,702,750 +1.34(+18.81%)
Apr 14, 2008 7.280 7.287 7.092 7.129 699,127 -0.11(-1.52%)
Apr 11, 2008 7.283 7.790 7.227 7.239 583,136 -0.52(-6.67%)
Apr 10, 2008 7.859 7.914 7.738 7.756 299,289 -0.09(-1.14%)
Apr 09, 2008 7.664 7.898 7.664 7.845 542,303 +0.01(+0.09%)
Apr 08, 2008 7.895 7.909 7.811 7.838 335,008 -0.03(-0.38%)
Apr 07, 2008 7.959 8.060 7.838 7.868 438,813 +0.08(+1.09%)
Apr 04, 2008 7.637 7.879 7.559 7.783 590,291 +0.18(+2.35%)
Apr 03, 2008 7.749 7.964 7.573 7.605 718,324 -0.23(-2.95%)
Apr 02, 2008 7.577 7.966 7.550 7.836 953,160 +0.29(+3.79%)
Apr 01, 2008 7.484 7.702 7.484 7.550 1,398,032 +0.04(+0.49%)
Mar 31, 2008 7.763 7.808 7.481 7.513 849,570 +0.10(+1.36%)
Mar 28, 2008 7.683 7.767 7.410 7.413 470,152 -0.18(-2.35%)
Mar 27, 2008 7.994 8.067 7.520 7.591 707,060 -0.42(-5.25%)
Mar 26, 2008 7.486 8.042 7.431 8.012 772,305 +0.48(+6.31%)
Mar 25, 2008 7.456 7.550 7.323 7.536 326,288 +0.10(+1.29%)
Mar 24, 2008 7.118 7.550 7.104 7.440 485,542 +0.38(+5.34%)
Mar 21, 2008 7.470 7.470 6.980 7.063 1,191,506 +0.00(+0.00%)
Mar 20, 2008 7.470 7.470 6.980 7.063 1,191,506 -0.32(-4.37%)
Mar 19, 2008 7.660 7.660 7.275 7.385 384,124 -0.17(-2.30%)
Mar 18, 2008 7.301 7.559 7.115 7.559 420,464 +0.41(+5.80%)
Mar 17, 2008 7.106 7.394 7.058 7.145 368,140 -0.07(-1.01%)
Mar 14, 2008 7.436 7.436 7.184 7.218 243,481 -0.16(-2.17%)
Mar 13, 2008 7.381 7.447 7.168 7.378 327,827 -0.07(-0.98%)
Mar 12, 2008 7.264 7.591 7.264 7.452 620,945 +0.22(+3.04%)
Mar 11, 2008 7.177 7.264 6.932 7.232 740,065 +0.16(+2.23%)
Mar 10, 2008 7.047 7.259 7.047 7.074 473,037 +0.09(+1.28%)
Mar 07, 2008 6.987 7.184 6.946 6.985 316,834 -0.07(-1.04%)
Mar 06, 2008 7.021 7.170 6.999 7.058 597,049 +0.01(+0.19%)
Mar 05, 2008 7.060 7.060 6.960 7.044 525,545 +0.03(+0.36%)
Mar 04, 2008 7.035 7.085 6.957 7.019 719,570 -0.02(-0.23%)
Mar 03, 2008 6.864 7.186 6.809 7.035 1,451,785 +0.38(+5.67%)
Feb 29, 2008 6.754 6.886 6.644 6.658 403,190 -0.16(-2.41%)
Feb 28, 2008 6.671 6.925 6.571 6.822 280,005 +0.08(+1.22%)
Feb 27, 2008 6.788 6.962 6.726 6.740 650,339 -0.10(-1.47%)
Feb 26, 2008 6.797 6.976 6.665 6.841 393,613 +0.01(+0.17%)
Feb 25, 2008 6.811 6.962 6.665 6.829 632,890 -0.01(-0.10%)
Feb 22, 2008 6.669 6.889 6.527 6.836 472,849 +0.17(+2.54%)
Feb 21, 2008 6.937 7.035 6.655 6.667 258,578 -0.23(-3.29%)
Feb 20, 2008 6.781 6.918 6.661 6.893 194,182 +0.08(+1.14%)
Feb 19, 2008 6.948 6.980 6.738 6.816 331,765 -0.04(-0.57%)
Feb 18, 2008 6.882 7.003 6.600 6.854 452,546 +0.00(+0.00%)
Feb 15, 2008 6.882 7.003 6.600 6.854 452,546 -0.06(-0.93%)
Feb 14, 2008 7.035 7.035 6.850 6.918 395,086 -0.12(-1.66%)
Feb 13, 2008 7.035 7.035 6.955 7.035 527,254 +0.00(+0.03%)
Feb 12, 2008 6.914 7.035 6.905 7.033 453,587 +0.17(+2.47%)
Feb 11, 2008 6.829 7.021 6.806 6.864 365,862 +0.02(+0.35%)
Feb 08, 2008 7.015 7.035 6.813 6.840 690,263 -0.07(-0.98%)
Feb 07, 2008 6.955 7.040 6.886 6.907 607,386 -0.07(-1.05%)
Feb 06, 2008 7.152 7.179 6.902 6.980 417,269 -0.11(-1.61%)
Feb 05, 2008 6.992 7.191 6.889 7.095 705,697 -0.03(-0.39%)
Feb 04, 2008 7.108 7.127 6.896 7.122 741,744 +0.03(+0.35%)
Feb 01, 2008 7.088 7.298 6.973 7.097 873,649 +0.05(+0.71%)
Jan 31, 2008 6.456 7.097 6.324 7.047 1,978,607 +0.72(+11.31%)
Jan 30, 2008 6.363 6.568 6.292 6.330 371,234 -0.10(-1.53%)
Jan 29, 2008 6.399 6.459 6.244 6.429 400,148 +0.03(+0.46%)
Jan 28, 2008 6.385 6.481 6.301 6.399 356,609 +0.01(+0.22%)
Jan 25, 2008 6.468 6.534 6.303 6.385 362,108 +0.02(+0.36%)
Jan 24, 2008 6.690 6.973 6.363 6.363 1,070,913 -0.28(-4.20%)
Jan 23, 2008 6.200 6.724 6.200 6.642 396,677 +0.30(+4.80%)
Jan 22, 2008 6.070 6.516 6.070 6.337 343,344 +0.00(+0.00%)
Jan 21, 2008 6.269 6.388 6.205 6.337 848,070 +0.00(+0.00%)
Jan 18, 2008 6.269 6.388 6.205 6.337 848,070 +0.05(+0.73%)
Jan 17, 2008 6.282 6.381 6.230 6.292 353,995 +0.02(+0.29%)
Jan 16, 2008 6.349 6.395 6.273 6.273 298,883 -0.08(-1.26%)
Jan 15, 2008 6.212 6.395 6.193 6.353 332,862 +0.06(+0.95%)
Jan 14, 2008 6.264 6.342 6.184 6.294 230,640 +0.08(+1.33%)
Jan 11, 2008 6.319 6.365 6.201 6.212 226,544 -0.10(-1.56%)
Jan 10, 2008 6.214 6.404 6.214 6.310 233,756 +0.03(+0.51%)
Jan 09, 2008 6.131 6.337 6.081 6.278 268,347 +0.13(+2.20%)
Jan 08, 2008 6.353 6.353 6.138 6.143 256,922 -0.19(-3.03%)
Jan 07, 2008 6.070 6.427 6.026 6.335 377,804 +0.28(+4.65%)
Jan 04, 2008 6.033 6.163 6.006 6.054 203,614 -0.04(-0.71%)
Jan 03, 2008 6.051 6.232 6.051 6.097 519,841 +0.05(+0.76%)
Jan 02, 2008 6.175 6.232 6.047 6.051 545,153 -0.13(-2.18%)
Jan 01, 2008 6.237 6.390 6.006 6.186 293,908 +0.00(+0.00%)
Dec 31, 2007 6.237 6.390 6.006 6.186 293,908 -0.07(-1.10%)
Dec 28, 2007 6.390 6.436 6.244 6.255 139,065 -0.08(-1.34%)
Dec 27, 2007 6.514 6.559 6.317 6.340 146,888 -0.17(-2.60%)
Dec 26, 2007 6.376 6.532 6.372 6.509 304,359 +0.12(+1.83%)
Dec 24, 2007 6.516 6.532 6.379 6.392 152,068 -0.12(-1.79%)
Dec 21, 2007 6.511 6.514 6.383 6.509 944,217 +0.09(+1.35%)
Dec 20, 2007 6.449 6.488 6.360 6.422 272,889 +0.03(+0.39%)
Dec 19, 2007 6.365 6.502 6.292 6.397 206,805 +0.03(+0.50%)
Dec 18, 2007 6.257 6.383 6.150 6.365 306,060 +0.15(+2.43%)
Dec 17, 2007 6.239 6.422 6.214 6.214 270,013 -0.06(-1.02%)
Dec 14, 2007 6.278 6.555 6.237 6.278 174,648 -0.06(-0.94%)
Dec 13, 2007 6.282 6.429 6.282 6.337 345,070 -0.00(-0.07%)
Dec 12, 2007 6.481 6.532 6.303 6.342 219,996 +0.04(+0.62%)
Dec 11, 2007 6.484 6.543 6.289 6.303 254,618 -0.15(-2.34%)
Dec 10, 2007 6.367 6.477 6.328 6.454 130,039 +0.10(+1.62%)
Dec 07, 2007 6.443 6.443 6.214 6.351 375,872 -0.06(-0.93%)
Dec 06, 2007 6.365 6.557 6.324 6.411 243,114 +0.04(+0.57%)
Dec 05, 2007 6.276 6.481 6.223 6.374 154,524 +0.18(+2.92%)
Dec 04, 2007 6.202 6.273 6.145 6.193 132,473 -0.05(-0.88%)
Dec 03, 2007 6.381 6.562 6.248 6.248 238,013 -0.12(-1.94%)
Nov 30, 2007 6.559 6.564 6.310 6.372 344,331 -0.13(-2.01%)
Nov 29, 2007 6.511 6.564 6.493 6.502 175,754 -0.01(-0.18%)
Nov 28, 2007 6.404 6.566 6.404 6.514 341,250 +0.18(+2.78%)
Nov 27, 2007 6.280 6.516 6.239 6.337 346,670 +0.09(+1.43%)
Nov 26, 2007 6.413 6.488 6.239 6.248 142,251 -0.18(-2.83%)
Nov 23, 2007 6.376 6.568 6.237 6.430 116,082 +0.09(+1.43%)
Nov 21, 2007 6.308 6.546 6.298 6.340 147,168 -0.03(-0.47%)
Nov 20, 2007 6.314 6.441 6.237 6.369 252,389 +0.04(+0.65%)
Nov 19, 2007 6.273 6.337 6.154 6.328 313,005 -0.02(-0.36%)
Nov 16, 2007 6.429 6.429 6.234 6.351 266,241 -0.06(-1.00%)
Nov 15, 2007 6.404 6.477 6.285 6.415 186,799 -0.01(-0.18%)
Nov 14, 2007 6.493 6.497 6.333 6.427 247,773 -0.05(-0.71%)
Nov 13, 2007 6.447 6.573 6.440 6.472 181,830 +0.07(+1.14%)
Nov 12, 2007 6.397 6.623 6.369 6.399 223,104 +0.01(+0.14%)
Nov 09, 2007 6.532 6.578 6.363 6.390 225,412 -0.24(-3.69%)
Nov 08, 2007 6.578 6.635 6.514 6.635 478,396 +0.08(+1.19%)
Nov 07, 2007 6.541 6.635 6.523 6.557 388,259 -0.09(-1.38%)
Nov 06, 2007 6.747 6.772 6.440 6.649 993,836 -0.09(-1.39%)
Nov 05, 2007 6.719 6.761 6.520 6.742 354,769 -0.08(-1.11%)
Nov 02, 2007 6.818 6.861 6.724 6.818 725,877 +0.06(+0.95%)
Nov 01, 2007 6.838 7.049 6.685 6.754 878,794 -0.16(-2.28%)
Oct 31, 2007 6.779 6.964 6.770 6.912 613,746 +0.15(+2.16%)
Oct 30, 2007 6.861 6.864 6.697 6.765 523,749 -0.10(-1.43%)
Oct 29, 2007 6.813 6.873 6.722 6.864 918,101 +0.06(+0.84%)
Oct 26, 2007 6.708 6.809 6.525 6.806 939,523 +0.16(+2.48%)
Oct 25, 2007 6.578 6.678 6.463 6.642 795,864 +0.09(+1.36%)
Oct 24, 2007 6.392 6.573 6.392 6.552 680,459 +0.08(+1.31%)
Oct 23, 2007 6.454 6.486 6.298 6.468 581,152 +0.04(+0.61%)
Oct 22, 2007 6.184 6.452 6.120 6.429 566,470 +0.17(+2.74%)
Oct 19, 2007 6.310 6.372 6.237 6.257 639,661 -0.06(-0.94%)
Oct 18, 2007 6.376 6.388 6.198 6.317 632,694 +0.16(+2.64%)
Oct 17, 2007 6.269 6.269 6.086 6.154 667,827 +0.00(+0.07%)
Oct 16, 2007 6.113 6.202 6.086 6.150 443,315 +0.03(+0.52%)
Oct 15, 2007 6.097 6.122 5.962 6.118 262,416 +0.03(+0.45%)
Oct 12, 2007 5.987 6.143 5.983 6.090 154,162 +0.10(+1.64%)
Oct 11, 2007 6.097 6.141 5.983 5.992 195,821 -0.09(-1.50%)
Oct 10, 2007 5.994 6.083 5.971 6.083 140,197 +0.09(+1.45%)
Oct 09, 2007 5.994 6.028 5.971 5.996 195,371 +0.01(+0.11%)
Oct 08, 2007 5.992 6.022 5.926 5.990 314,880 -0.03(-0.46%)
Oct 05, 2007 5.969 6.079 5.866 6.017 259,737 +0.11(+1.78%)
Oct 04, 2007 5.912 5.921 5.807 5.912 148,523 +0.07(+1.21%)
Oct 03, 2007 5.763 5.884 5.674 5.841 278,317 +0.03(+0.51%)
Oct 02, 2007 5.829 5.923 5.795 5.811 222,894 -0.03(-0.59%)
Oct 01, 2007 5.749 5.960 5.589 5.845 376,584 +0.11(+1.83%)
Sep 28, 2007 5.907 5.994 5.594 5.740 381,462 -0.19(-3.24%)
Sep 27, 2007 6.045 6.045 5.889 5.932 271,499 -0.07(-1.22%)
Sep 26, 2007 6.010 6.051 5.955 6.006 204,471 -0.00(-0.08%)
Sep 25, 2007 5.958 6.045 5.910 6.010 332,220 -0.01(-0.15%)
Sep 24, 2007 6.001 6.130 5.900 6.019 235,955 +0.00(+0.08%)
Sep 21, 2007 6.012 6.017 5.898 6.015 313,429 +0.06(+1.00%)
Sep 20, 2007 6.028 6.045 5.930 5.955 74,353 -0.09(-1.51%)
Sep 19, 2007 6.063 6.125 5.955 6.047 239,626 +0.01(+0.11%)
Sep 18, 2007 5.930 6.040 5.813 6.040 461,878 +0.13(+2.25%)
Sep 17, 2007 5.777 5.935 5.720 5.907 199,540 +0.14(+2.38%)
Sep 14, 2007 5.715 5.805 5.612 5.770 232,615 -0.00(-0.04%)
Sep 13, 2007 5.784 5.903 5.765 5.772 159,284 -0.01(-0.12%)
Sep 12, 2007 5.809 5.875 5.745 5.779 120,519 -0.04(-0.67%)
Sep 11, 2007 5.768 5.852 5.768 5.818 102,362 +0.07(+1.27%)
Sep 10, 2007 5.772 5.800 5.708 5.745 287,737 +0.02(+0.28%)
Sep 07, 2007 5.626 5.820 5.509 5.729 239,770 +0.00(+0.00%)
Sep 06, 2007 5.603 5.781 5.603 5.729 108,560 +0.13(+2.37%)
Sep 05, 2007 5.640 5.745 5.548 5.596 100,784 -0.09(-1.61%)
Sep 04, 2007 5.543 5.701 5.543 5.688 230,036 +0.11(+2.05%)
Aug 31, 2007 5.752 5.827 5.566 5.573 306,186 -0.08(-1.50%)
Aug 30, 2007 5.697 5.942 5.658 5.658 236,317 -0.11(-1.94%)
Aug 29, 2007 5.628 5.823 5.596 5.770 380,719 +0.15(+2.69%)
Aug 28, 2007 5.550 5.662 5.489 5.619 176,051 -0.02(-0.28%)
Aug 27, 2007 5.553 5.683 5.553 5.635 131,529 +0.09(+1.57%)
Aug 24, 2007 5.351 5.559 5.276 5.548 279,288 +0.08(+1.38%)
Aug 23, 2007 5.795 5.825 5.466 5.473 309,137 -0.28(-4.93%)
Aug 22, 2007 5.775 5.868 5.738 5.756 235,325 +0.05(+0.84%)
Aug 21, 2007 5.601 5.841 5.601 5.708 135,528 +0.09(+1.67%)
Aug 20, 2007 5.804 5.816 5.534 5.614 270,105 -0.18(-3.04%)
Aug 17, 2007 5.791 5.861 5.635 5.791 814,358 +0.05(+0.80%)
Aug 16, 2007 5.555 5.745 5.486 5.745 1,092,811 +0.15(+2.62%)
Aug 15, 2007 5.294 5.598 5.287 5.598 758,283 +0.29(+5.38%)
Aug 14, 2007 5.434 5.470 5.182 5.312 350,311 +0.00(+0.04%)
Aug 13, 2007 5.390 5.516 5.109 5.310 490,486 -0.08(-1.49%)
Aug 10, 2007 4.736 5.500 4.626 5.390 980,247 +0.65(+13.82%)
Aug 09, 2007 5.452 5.548 4.635 4.736 748,025 -0.81(-14.60%)
Aug 08, 2007 5.649 5.672 5.363 5.546 669,200 -0.04(-0.78%)
Aug 07, 2007 5.402 5.617 5.340 5.589 553,353 +0.17(+3.08%)
Aug 06, 2007 5.571 5.571 5.278 5.422 470,874 -0.07(-1.29%)
Aug 03, 2007 5.493 5.605 5.463 5.493 972,065 -0.04(-0.74%)
Aug 02, 2007 5.276 5.534 5.152 5.534 755,468 +0.30(+5.73%)
Aug 01, 2007 5.221 5.274 5.063 5.235 412,360 +0.03(+0.48%)
Jul 31, 2007 5.225 5.257 5.139 5.209 506,243 +0.03(+0.53%)
Jul 30, 2007 5.274 5.296 5.116 5.182 392,897 -0.08(-1.48%)
Jul 27, 2007 5.331 5.354 5.230 5.260 560,552 -0.08(-1.46%)
Jul 26, 2007 5.402 5.402 5.244 5.338 499,918 -0.14(-2.55%)
Jul 25, 2007 5.427 5.532 5.413 5.477 421,251 +0.08(+1.48%)
Jul 24, 2007 5.413 5.525 5.331 5.397 518,215 -0.08(-1.42%)
Jul 23, 2007 5.550 5.628 5.447 5.475 417,645 -0.06(-1.16%)
Jul 20, 2007 5.550 5.621 5.418 5.539 601,311 -0.02(-0.41%)
Jul 19, 2007 5.434 5.628 5.372 5.562 1,069,737 +0.37(+7.19%)
Jul 18, 2007 5.086 5.237 4.923 5.189 220,696 +0.03(+0.62%)
Jul 17, 2007 5.122 5.251 5.122 5.157 156,810 +0.05(+1.08%)
Jul 16, 2007 5.209 5.248 5.086 5.102 294,652 -0.11(-2.15%)
Jul 13, 2007 5.207 5.232 5.139 5.214 392,853 -0.03(-0.52%)
Jul 12, 2007 5.070 5.257 5.070 5.241 433,974 +0.21(+4.23%)
Jul 11, 2007 5.145 5.205 4.830 5.029 425,574 -0.08(-1.57%)
Jul 10, 2007 5.207 5.207 5.054 5.109 186,340 -0.17(-3.21%)
Jul 09, 2007 5.349 5.365 5.274 5.278 252,975 -0.05(-0.99%)
Jul 06, 2007 5.308 5.347 5.306 5.331 186,633 +0.01(+0.21%)
Jul 05, 2007 5.196 5.335 5.193 5.319 274,497 +0.15(+2.88%)
Jul 03, 2007 5.175 5.280 5.171 5.171 119,098 -0.05(-0.88%)
Jul 02, 2007 5.143 5.251 5.106 5.216 101,073 +0.10(+1.92%)
Jun 29, 2007 5.219 5.262 5.118 5.118 261,454 -0.08(-1.63%)
Jun 28, 2007 5.228 5.251 5.182 5.203 169,198 -0.01(-0.26%)
Jun 27, 2007 5.150 5.216 5.036 5.216 177,253 +0.02(+0.33%)
Jun 26, 2007 5.077 5.255 5.029 5.199 339,567 +0.16(+3.15%)
Jun 25, 2007 5.102 5.196 5.033 5.040 268,780 -0.05(-1.03%)
Jun 22, 2007 5.203 5.274 5.072 5.093 1,493,899 -0.11(-2.11%)
Jun 21, 2007 5.068 5.271 5.022 5.203 251,720 +0.13(+2.66%)
Jun 20, 2007 5.271 5.301 5.061 5.068 217,234 -0.18(-3.36%)
Jun 19, 2007 5.216 5.274 5.196 5.244 149,048 -0.01(-0.13%)
Jun 18, 2007 5.255 5.308 5.167 5.251 326,070 -0.03(-0.65%)
Jun 15, 2007 5.349 5.354 5.253 5.285 542,430 +0.04(+0.74%)
Jun 14, 2007 5.228 5.276 5.173 5.246 239,963 +0.02(+0.44%)
Jun 13, 2007 5.125 5.274 5.086 5.223 181,830 +0.12(+2.28%)
Jun 12, 2007 5.159 5.228 5.042 5.106 214,174 -0.09(-1.80%)
Jun 11, 2007 5.109 5.241 5.104 5.200 334,645 +0.07(+1.29%)
Jun 08, 2007 5.205 5.223 5.116 5.134 239,294 -0.11(-2.09%)
Jun 07, 2007 5.203 5.290 5.161 5.244 214,777 +0.00(+0.09%)
Jun 06, 2007 5.237 5.285 5.139 5.239 163,358 -0.05(-0.87%)
Jun 05, 2007 5.267 5.292 5.171 5.285 323,054 +0.01(+0.17%)
Jun 04, 2007 5.324 5.370 5.237 5.276 311,169 -0.06(-1.12%)
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.