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

Exponent Inc (NQ: EXPO )

95.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2008 7.342 7.342 6.942 7.274 584,738 +0.14(+1.91%)
Sep 29, 2008 6.999 7.469 5.270 7.137 488,959 +0.07(+1.00%)
Sep 26, 2008 6.872 7.168 6.740 7.067 328,885 +0.11(+1.64%)
Sep 25, 2008 7.052 7.052 6.850 6.953 233,438 -0.06(-0.82%)
Sep 24, 2008 7.210 7.386 6.988 7.010 315,206 -0.18(-2.48%)
Sep 23, 2008 7.327 7.474 7.124 7.188 338,184 -0.15(-2.04%)
Sep 22, 2008 7.399 7.474 7.267 7.338 306,085 -0.14(-1.82%)
Sep 19, 2008 7.300 7.691 7.199 7.474 1,154,314 +0.26(+3.66%)
Sep 18, 2008 7.210 7.272 6.951 7.210 726,997 +0.06(+0.89%)
Sep 17, 2008 7.373 7.373 6.997 7.146 496,056 -0.24(-3.24%)
Sep 16, 2008 7.034 7.399 6.979 7.386 445,673 +0.19(+2.69%)
Sep 15, 2008 7.036 7.236 6.904 7.192 311,899 -0.00(-0.06%)
Sep 12, 2008 7.072 7.199 7.012 7.197 369,742 +0.13(+1.77%)
Sep 11, 2008 6.902 7.078 6.830 7.072 464,921 +0.15(+2.19%)
Sep 10, 2008 6.893 6.966 6.759 6.920 342,024 +0.06(+0.93%)
Sep 09, 2008 6.843 6.975 6.797 6.856 593,232 +0.04(+0.52%)
Sep 08, 2008 6.746 7.001 6.581 6.821 593,081 +0.23(+3.54%)
Sep 05, 2008 6.504 6.693 6.373 6.588 369,014 +0.05(+0.74%)
Sep 04, 2008 6.559 6.753 6.430 6.540 421,148 -0.07(-1.00%)
Sep 03, 2008 6.522 6.715 6.493 6.606 605,951 +0.01(+0.17%)
Sep 02, 2008 6.394 6.658 6.370 6.595 905,613 -0.17(-2.47%)
Aug 29, 2008 6.823 6.904 6.390 6.762 427,121 -0.07(-1.00%)
Aug 28, 2008 6.557 6.847 6.484 6.830 580,162 +0.30(+4.58%)
Aug 27, 2008 6.216 6.737 6.179 6.531 619,549 +0.36(+5.88%)
Aug 26, 2008 6.458 6.487 6.069 6.168 539,237 -0.30(-4.69%)
Aug 25, 2008 6.370 6.584 6.309 6.471 599,673 +0.01(+0.10%)
Aug 22, 2008 6.401 6.511 6.302 6.465 278,626 +0.11(+1.80%)
Aug 21, 2008 6.487 6.504 6.315 6.351 400,677 -0.18(-2.73%)
Aug 20, 2008 6.557 6.630 6.388 6.529 583,878 -0.02(-0.24%)
Aug 19, 2008 6.777 6.777 6.500 6.544 316,657 -0.27(-4.03%)
Aug 18, 2008 6.973 6.992 6.779 6.819 211,661 -0.14(-2.02%)
Aug 15, 2008 7.126 7.126 6.764 6.959 343,188 -0.07(-1.00%)
Aug 14, 2008 6.984 7.058 6.924 7.030 195,038 -0.02(-0.22%)
Aug 13, 2008 6.929 7.045 6.891 7.045 154,896 +0.12(+1.68%)
Aug 12, 2008 7.028 7.164 6.902 6.929 314,837 -0.24(-3.34%)
Aug 11, 2008 6.973 7.250 6.806 7.168 280,350 +0.21(+3.00%)
Aug 08, 2008 6.786 7.023 6.746 6.959 303,851 +0.15(+2.13%)
Aug 07, 2008 6.823 6.924 6.784 6.814 223,107 -0.02(-0.32%)
Aug 06, 2008 6.823 6.977 6.682 6.836 229,544 -0.01(-0.19%)
Aug 05, 2008 6.777 6.889 6.718 6.850 290,276 +0.05(+0.68%)
Aug 04, 2008 6.748 6.867 6.715 6.803 367,326 +0.07(+0.98%)
Aug 01, 2008 6.698 6.808 6.632 6.737 271,397 +0.02(+0.36%)
Jul 31, 2008 6.564 6.773 6.564 6.713 336,892 +0.07(+1.06%)
Jul 30, 2008 6.595 6.660 6.408 6.643 520,958 +0.10(+1.48%)
Jul 29, 2008 6.546 6.584 6.047 6.546 533,782 +0.36(+5.87%)
Jul 28, 2008 6.931 6.931 6.069 6.183 1,139,693 -0.74(-10.70%)
Jul 25, 2008 6.988 7.034 6.863 6.924 210,214 -0.01(-0.19%)
Jul 24, 2008 6.913 7.034 6.885 6.937 178,939 +0.07(+0.96%)
Jul 23, 2008 6.962 7.006 6.830 6.872 196,071 -0.15(-2.10%)
Jul 22, 2008 6.814 7.067 6.748 7.019 341,537 +0.14(+2.08%)
Jul 21, 2008 6.999 6.999 6.847 6.876 187,810 -0.11(-1.60%)
Jul 18, 2008 6.970 7.058 6.885 6.988 467,082 +0.06(+0.92%)
Jul 17, 2008 7.285 7.285 6.900 6.924 975,753 -0.17(-2.39%)
Jul 16, 2008 6.973 7.170 6.689 7.094 585,038 +0.06(+0.91%)
Jul 15, 2008 6.757 7.102 6.702 7.030 491,393 +0.12(+1.75%)
Jul 14, 2008 7.058 7.058 6.790 6.909 191,567 -0.12(-1.69%)
Jul 11, 2008 6.830 7.028 6.830 7.028 307,686 +0.12(+1.78%)
Jul 10, 2008 6.768 6.973 6.732 6.904 213,790 +0.11(+1.68%)
Jul 09, 2008 6.913 6.924 6.790 6.790 349,375 -0.13(-1.94%)
Jul 08, 2008 6.698 6.964 6.696 6.924 412,177 +0.25(+3.82%)
Jul 07, 2008 6.599 6.757 6.597 6.669 483,627 +0.03(+0.50%)
Jul 04, 2008 6.597 6.674 6.438 6.636 172,902 +0.00(+0.00%)
Jul 03, 2008 6.597 6.674 6.438 6.636 172,902 +0.04(+0.63%)
Jul 02, 2008 6.663 6.737 6.434 6.595 424,415 -0.09(-1.28%)
Jul 01, 2008 6.819 6.880 6.485 6.680 404,544 -0.22(-3.25%)
Jun 30, 2008 6.970 7.028 6.904 6.904 524,029 -0.06(-0.88%)
Jun 27, 2008 7.010 7.074 6.957 6.966 1,010,404 -0.05(-0.66%)
Jun 26, 2008 7.054 7.085 7.003 7.012 357,095 -0.14(-2.00%)
Jun 25, 2008 7.098 7.219 6.902 7.155 459,835 +0.06(+0.87%)
Jun 24, 2008 6.977 7.176 6.929 7.094 480,993 +0.05(+0.75%)
Jun 23, 2008 7.115 7.168 7.034 7.041 175,663 -0.02(-0.22%)
Jun 20, 2008 7.190 7.190 6.876 7.056 526,754 -0.18(-2.52%)
Jun 19, 2008 7.155 7.272 7.153 7.239 209,132 +0.08(+1.11%)
Jun 18, 2008 7.006 7.170 6.970 7.159 353,874 +0.11(+1.50%)
Jun 17, 2008 7.223 7.223 7.054 7.054 345,340 -0.16(-2.25%)
Jun 16, 2008 7.232 7.280 7.080 7.217 245,475 -0.03(-0.45%)
Jun 13, 2008 7.247 7.316 7.199 7.250 187,928 +0.10(+1.35%)
Jun 12, 2008 7.111 7.234 7.111 7.153 417,677 -0.02(-0.28%)
Jun 11, 2008 7.159 7.256 7.122 7.173 298,797 -0.02(-0.24%)
Jun 10, 2008 7.203 7.298 7.122 7.190 426,857 +0.02(+0.28%)
Jun 09, 2008 7.098 7.245 7.021 7.170 424,305 +0.07(+0.99%)
Jun 06, 2008 7.423 7.423 7.098 7.100 242,914 -0.37(-5.00%)
Jun 05, 2008 7.434 7.588 7.355 7.474 512,337 +0.04(+0.59%)
Jun 04, 2008 7.359 7.604 7.210 7.430 594,160 +0.32(+4.55%)
Jun 03, 2008 7.111 7.181 7.019 7.107 713,740 +0.03(+0.43%)
Jun 02, 2008 7.170 7.313 7.041 7.076 506,856 -0.09(-1.32%)
May 30, 2008 7.324 7.324 7.045 7.170 1,149,438 -0.16(-2.13%)
May 29, 2008 7.239 7.441 7.109 7.327 513,543 +0.08(+1.09%)
May 28, 2008 6.944 7.356 6.944 7.247 665,974 +0.32(+4.60%)
May 27, 2008 6.845 7.023 6.845 6.929 461,181 +0.06(+0.90%)
May 26, 2008 6.933 6.964 6.834 6.867 306,344 +0.00(+0.00%)
May 23, 2008 6.933 6.964 6.834 6.867 306,344 -0.11(-1.61%)
May 22, 2008 6.869 7.028 6.819 6.979 506,018 +0.15(+2.16%)
May 21, 2008 6.893 6.990 6.821 6.832 616,405 -0.04(-0.58%)
May 20, 2008 6.854 6.933 6.843 6.872 366,944 -0.02(-0.29%)
May 19, 2008 6.885 6.957 6.792 6.891 621,250 -0.02(-0.22%)
May 16, 2008 6.911 6.929 6.803 6.907 807,928 +0.04(+0.54%)
May 15, 2008 6.766 6.889 6.759 6.869 650,929 +0.09(+1.30%)
May 14, 2008 6.869 6.955 6.733 6.781 917,655 -0.17(-2.40%)
May 13, 2008 7.080 7.091 6.944 6.948 894,699 -0.17(-2.41%)
May 12, 2008 7.012 7.166 6.924 7.120 378,126 +0.13(+1.89%)
May 09, 2008 6.922 7.116 6.814 6.988 385,423 +0.05(+0.70%)
May 08, 2008 7.122 7.122 6.839 6.940 607,093 -0.15(-2.08%)
May 07, 2008 7.309 7.494 7.061 7.087 658,404 -0.22(-3.04%)
May 06, 2008 7.500 7.621 7.296 7.309 961,259 -0.22(-2.95%)
May 05, 2008 7.408 7.749 7.408 7.531 588,532 +0.16(+2.12%)
May 02, 2008 7.511 7.560 7.311 7.375 609,595 -0.11(-1.53%)
May 01, 2008 7.425 7.579 7.344 7.489 431,511 +0.07(+0.98%)
Apr 30, 2008 7.634 7.735 7.401 7.417 464,502 -0.18(-2.40%)
Apr 29, 2008 7.718 7.812 7.539 7.599 527,864 -0.09(-1.23%)
Apr 28, 2008 7.709 7.850 7.694 7.694 431,971 -0.05(-0.60%)
Apr 25, 2008 7.848 7.968 7.731 7.740 495,128 -0.11(-1.43%)
Apr 24, 2008 7.905 7.960 7.782 7.852 474,087 -0.02(-0.22%)
Apr 23, 2008 7.896 7.962 7.753 7.869 452,665 +0.01(+0.17%)
Apr 22, 2008 7.944 8.056 7.753 7.856 478,414 -0.17(-2.08%)
Apr 21, 2008 7.918 8.111 7.843 8.023 863,246 +0.07(+0.91%)
Apr 18, 2008 8.008 8.008 7.779 7.951 623,061 +0.09(+1.20%)
Apr 17, 2008 8.050 8.245 7.753 7.856 1,039,128 -0.28(-3.41%)
Apr 16, 2008 8.221 8.529 8.067 8.133 1,358,429 -0.00(-0.05%)
Apr 15, 2008 7.487 8.204 7.272 8.138 2,813,006 +1.29(+18.81%)
Apr 14, 2008 6.995 7.001 6.814 6.850 727,647 -0.11(-1.52%)
Apr 11, 2008 6.998 7.485 6.944 6.955 606,925 -0.50(-6.67%)
Apr 10, 2008 7.551 7.604 7.434 7.452 311,498 -0.09(-1.14%)
Apr 09, 2008 7.364 7.588 7.364 7.538 564,426 +0.01(+0.09%)
Apr 08, 2008 7.586 7.599 7.505 7.531 348,675 -0.03(-0.38%)
Apr 07, 2008 7.647 7.744 7.531 7.560 456,714 +0.08(+1.09%)
Apr 04, 2008 7.338 7.571 7.263 7.478 614,372 +0.17(+2.35%)
Apr 03, 2008 7.445 7.652 7.276 7.307 747,628 -0.22(-2.95%)
Apr 02, 2008 7.280 7.654 7.254 7.529 992,044 +0.27(+3.79%)
Apr 01, 2008 7.190 7.400 7.190 7.254 1,455,063 +0.04(+0.49%)
Mar 31, 2008 7.458 7.502 7.188 7.219 884,227 +0.10(+1.36%)
Mar 28, 2008 7.381 7.463 7.120 7.122 489,332 -0.17(-2.35%)
Mar 27, 2008 7.680 7.751 7.225 7.294 735,904 -0.40(-5.25%)
Mar 26, 2008 7.192 7.727 7.140 7.698 803,811 +0.46(+6.31%)
Mar 25, 2008 7.164 7.254 7.036 7.241 339,599 +0.09(+1.29%)
Mar 24, 2008 6.839 7.254 6.825 7.148 505,350 +0.36(+5.35%)
Mar 21, 2008 7.177 7.177 6.707 6.786 1,240,113 +0.00(+0.00%)
Mar 20, 2008 7.177 7.177 6.707 6.786 1,240,113 -0.31(-4.37%)
Mar 19, 2008 7.359 7.359 6.990 7.096 399,794 -0.17(-2.30%)
Mar 18, 2008 7.014 7.263 6.836 7.263 437,616 +0.40(+5.80%)
Mar 17, 2008 6.828 7.105 6.781 6.865 383,158 -0.07(-1.01%)
Mar 14, 2008 7.144 7.144 6.902 6.935 253,414 -0.15(-2.17%)
Mar 13, 2008 7.091 7.155 6.887 7.089 341,200 -0.07(-0.98%)
Mar 12, 2008 6.979 7.294 6.979 7.159 646,276 +0.21(+3.04%)
Mar 11, 2008 6.896 6.979 6.660 6.948 770,255 +0.15(+2.23%)
Mar 10, 2008 6.770 6.974 6.770 6.797 492,334 +0.09(+1.28%)
Mar 07, 2008 6.713 6.902 6.674 6.711 329,759 -0.07(-1.04%)
Mar 06, 2008 6.746 6.889 6.724 6.781 621,405 +0.01(+0.19%)
Mar 05, 2008 6.784 6.784 6.687 6.768 546,984 +0.02(+0.36%)
Mar 04, 2008 6.759 6.808 6.685 6.744 748,924 -0.02(-0.23%)
Mar 03, 2008 6.595 6.904 6.542 6.759 1,511,010 +0.36(+5.67%)
Feb 29, 2008 6.489 6.617 6.384 6.397 419,638 -0.16(-2.41%)
Feb 28, 2008 6.410 6.654 6.313 6.555 291,427 +0.08(+1.22%)
Feb 27, 2008 6.522 6.689 6.463 6.476 676,869 -0.10(-1.47%)
Feb 26, 2008 6.531 6.702 6.403 6.573 409,671 +0.01(+0.17%)
Feb 25, 2008 6.544 6.689 6.403 6.562 658,709 -0.01(-0.10%)
Feb 22, 2008 6.408 6.619 6.271 6.568 492,139 +0.16(+2.54%)
Feb 21, 2008 6.665 6.759 6.394 6.405 269,127 -0.22(-3.29%)
Feb 20, 2008 6.515 6.647 6.400 6.623 202,103 +0.07(+1.14%)
Feb 19, 2008 6.676 6.707 6.474 6.548 345,299 -0.04(-0.57%)
Feb 18, 2008 6.612 6.729 6.342 6.586 471,008 +0.00(+0.00%)
Feb 15, 2008 6.612 6.729 6.342 6.586 471,008 -0.06(-0.93%)
Feb 14, 2008 6.759 6.759 6.581 6.647 411,204 -0.11(-1.66%)
Feb 13, 2008 6.759 6.759 6.682 6.759 548,763 +0.00(+0.03%)
Feb 12, 2008 6.643 6.759 6.634 6.757 472,090 +0.16(+2.47%)
Feb 11, 2008 6.562 6.746 6.540 6.595 380,788 +0.02(+0.35%)
Feb 08, 2008 6.740 6.759 6.546 6.571 718,422 -0.06(-0.98%)
Feb 07, 2008 6.682 6.764 6.617 6.636 632,164 -0.07(-1.05%)
Feb 06, 2008 6.872 6.898 6.632 6.707 434,291 -0.11(-1.61%)
Feb 05, 2008 6.718 6.909 6.619 6.817 734,485 -0.03(-0.39%)
Feb 04, 2008 6.830 6.847 6.625 6.843 772,002 +0.02(+0.35%)
Feb 01, 2008 6.810 7.012 6.700 6.819 909,289 +0.05(+0.71%)
Jan 31, 2008 6.203 6.819 6.076 6.770 2,059,323 +0.69(+11.31%)
Jan 30, 2008 6.113 6.311 6.045 6.082 386,379 -0.09(-1.53%)
Jan 29, 2008 6.148 6.205 5.999 6.177 416,472 +0.03(+0.46%)
Jan 28, 2008 6.135 6.227 6.054 6.148 371,157 +0.01(+0.21%)
Jan 25, 2008 6.214 6.278 6.056 6.135 376,880 +0.02(+0.36%)
Jan 24, 2008 6.427 6.700 6.113 6.113 1,114,600 -0.27(-4.20%)
Jan 23, 2008 5.957 6.460 5.957 6.381 412,860 +0.29(+4.80%)
Jan 22, 2008 5.832 6.260 5.832 6.089 357,350 +0.00(+0.00%)
Jan 21, 2008 6.023 6.137 5.961 6.089 882,667 +0.00(+0.00%)
Jan 18, 2008 6.023 6.137 5.961 6.089 882,667 +0.04(+0.73%)
Jan 17, 2008 6.036 6.131 5.986 6.045 368,436 +0.02(+0.29%)
Jan 16, 2008 6.100 6.144 6.027 6.027 311,075 -0.08(-1.26%)
Jan 15, 2008 5.968 6.144 5.950 6.104 346,441 +0.06(+0.95%)
Jan 14, 2008 6.019 6.093 5.942 6.047 240,048 +0.08(+1.33%)
Jan 11, 2008 6.071 6.115 5.958 5.968 235,786 -0.09(-1.56%)
Jan 10, 2008 5.970 6.153 5.970 6.063 243,292 +0.03(+0.51%)
Jan 09, 2008 5.891 6.089 5.843 6.032 279,294 +0.13(+2.20%)
Jan 08, 2008 6.104 6.104 5.898 5.902 267,403 -0.18(-3.03%)
Jan 07, 2008 5.832 6.175 5.790 6.087 393,216 +0.27(+4.65%)
Jan 04, 2008 5.797 5.922 5.770 5.816 211,920 -0.04(-0.71%)
Jan 03, 2008 5.814 5.988 5.814 5.858 541,048 +0.04(+0.76%)
Jan 02, 2008 5.933 5.988 5.810 5.814 567,392 -0.13(-2.18%)
Jan 01, 2008 5.992 6.140 5.770 5.944 305,898 +0.00(+0.00%)
Dec 31, 2007 5.992 6.140 5.770 5.944 305,898 -0.07(-1.10%)
Dec 28, 2007 6.140 6.183 5.999 6.010 144,738 -0.08(-1.34%)
Dec 27, 2007 6.258 6.302 6.069 6.091 152,881 -0.16(-2.60%)
Dec 26, 2007 6.126 6.276 6.122 6.254 316,775 +0.11(+1.83%)
Dec 24, 2007 6.260 6.276 6.129 6.142 158,271 -0.11(-1.79%)
Dec 21, 2007 6.256 6.258 6.133 6.254 982,736 +0.08(+1.35%)
Dec 20, 2007 6.197 6.234 6.111 6.170 284,021 +0.02(+0.39%)
Dec 19, 2007 6.115 6.247 6.045 6.146 215,241 +0.03(+0.50%)
Dec 18, 2007 6.012 6.133 5.909 6.115 318,545 +0.15(+2.43%)
Dec 17, 2007 5.994 6.170 5.970 5.970 281,028 -0.06(-1.02%)
Dec 14, 2007 6.032 6.298 5.992 6.032 181,773 -0.06(-0.94%)
Dec 13, 2007 6.036 6.177 6.036 6.089 359,147 -0.00(-0.07%)
Dec 12, 2007 6.227 6.276 6.056 6.093 228,971 +0.04(+0.62%)
Dec 11, 2007 6.230 6.287 6.043 6.056 265,005 -0.15(-2.34%)
Dec 10, 2007 6.118 6.223 6.080 6.201 135,343 +0.10(+1.62%)
Dec 07, 2007 6.190 6.190 5.970 6.102 391,205 -0.06(-0.93%)
Dec 06, 2007 6.115 6.300 6.076 6.159 253,032 +0.04(+0.57%)
Dec 05, 2007 6.030 6.227 5.979 6.124 160,828 +0.17(+2.92%)
Dec 04, 2007 5.959 6.027 5.904 5.950 137,877 -0.05(-0.88%)
Dec 03, 2007 6.131 6.304 6.003 6.003 247,723 -0.12(-1.94%)
Nov 30, 2007 6.302 6.307 6.063 6.122 358,378 -0.13(-2.01%)
Nov 29, 2007 6.256 6.307 6.238 6.247 182,924 -0.01(-0.18%)
Nov 28, 2007 6.153 6.309 6.153 6.258 355,171 +0.17(+2.78%)
Nov 27, 2007 6.034 6.260 5.994 6.089 360,812 +0.09(+1.43%)
Nov 26, 2007 6.161 6.234 5.994 6.003 148,054 -0.17(-2.83%)
Nov 23, 2007 6.126 6.311 5.992 6.178 120,818 +0.09(+1.43%)
Nov 21, 2007 6.060 6.289 6.052 6.091 153,172 -0.03(-0.47%)
Nov 20, 2007 6.067 6.189 5.992 6.120 262,685 +0.04(+0.65%)
Nov 19, 2007 6.027 6.089 5.913 6.080 325,774 -0.02(-0.36%)
Nov 16, 2007 6.177 6.177 5.990 6.102 277,102 -0.06(-1.00%)
Nov 15, 2007 6.153 6.223 6.038 6.164 194,420 -0.01(-0.18%)
Nov 14, 2007 6.238 6.243 6.085 6.175 257,881 -0.04(-0.71%)
Nov 13, 2007 6.194 6.315 6.188 6.219 189,247 +0.07(+1.14%)
Nov 12, 2007 6.146 6.364 6.120 6.148 232,205 +0.01(+0.14%)
Nov 09, 2007 6.276 6.320 6.113 6.140 234,607 -0.24(-3.69%)
Nov 08, 2007 6.320 6.375 6.258 6.375 497,912 +0.07(+1.19%)
Nov 07, 2007 6.285 6.375 6.267 6.300 404,098 -0.09(-1.38%)
Nov 06, 2007 6.482 6.507 6.188 6.388 1,034,379 -0.09(-1.39%)
Nov 05, 2007 6.456 6.496 6.265 6.478 369,242 -0.07(-1.11%)
Nov 02, 2007 6.551 6.592 6.460 6.551 755,489 +0.06(+0.95%)
Nov 01, 2007 6.570 6.773 6.423 6.489 914,643 -0.15(-2.28%)
Oct 31, 2007 6.513 6.691 6.504 6.641 638,783 +0.14(+2.16%)
Oct 30, 2007 6.592 6.595 6.434 6.500 545,115 -0.09(-1.43%)
Oct 29, 2007 6.546 6.603 6.458 6.595 955,554 +0.05(+0.84%)
Oct 26, 2007 6.445 6.542 6.269 6.540 977,850 +0.16(+2.48%)
Oct 25, 2007 6.320 6.416 6.210 6.381 828,331 +0.09(+1.36%)
Oct 24, 2007 6.142 6.315 6.142 6.296 708,218 +0.08(+1.31%)
Oct 23, 2007 6.201 6.232 6.052 6.214 604,859 +0.04(+0.60%)
Oct 22, 2007 5.942 6.199 5.880 6.177 589,579 +0.16(+2.74%)
Oct 19, 2007 6.063 6.122 5.992 6.012 665,755 -0.06(-0.94%)
Oct 18, 2007 6.126 6.137 5.955 6.069 658,504 +0.16(+2.64%)
Oct 17, 2007 6.023 6.023 5.847 5.913 695,070 +0.00(+0.07%)
Oct 16, 2007 5.874 5.959 5.847 5.909 461,400 +0.03(+0.52%)
Oct 15, 2007 5.858 5.882 5.728 5.878 273,121 +0.03(+0.45%)
Oct 12, 2007 5.753 5.902 5.748 5.852 160,451 +0.09(+1.64%)
Oct 11, 2007 5.858 5.900 5.748 5.757 203,809 -0.09(-1.50%)
Oct 10, 2007 5.759 5.845 5.737 5.845 145,916 +0.08(+1.45%)
Oct 09, 2007 5.759 5.792 5.737 5.761 203,341 +0.01(+0.11%)
Oct 08, 2007 5.757 5.786 5.693 5.755 327,725 -0.03(-0.46%)
Oct 05, 2007 5.735 5.841 5.636 5.781 270,332 +0.10(+1.78%)
Oct 04, 2007 5.680 5.689 5.579 5.680 154,582 +0.07(+1.21%)
Oct 03, 2007 5.537 5.654 5.451 5.612 289,671 +0.03(+0.51%)
Oct 02, 2007 5.601 5.691 5.568 5.583 231,987 -0.03(-0.59%)
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.