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

Crocs Inc (NQ: CROX )

125.40 +1.89 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 4.480 4.550 4.350 4.440 2,829,405 -0.05(-1.11%)
Jul 30, 2008 4.500 4.570 4.410 4.490 3,262,550 +0.16(+3.70%)
Jul 29, 2008 4.430 4.530 4.260 4.330 6,286,725 -0.07(-1.59%)
Jul 28, 2008 4.890 5.050 4.370 4.400 9,806,900 -0.55(-11.11%)
Jul 25, 2008 4.840 5.400 4.720 4.950 31,989,844 -4.00(-44.69%)
Jul 24, 2008 9.990 10.13 8.920 8.950 9,583,000 -0.93(-9.41%)
Jul 23, 2008 9.720 10.55 9.320 9.880 4,930,410 +0.25(+2.60%)
Jul 22, 2008 9.250 9.700 8.910 9.630 3,881,650 +0.35(+3.77%)
Jul 21, 2008 9.060 9.340 8.820 9.280 3,312,753 +0.17(+1.87%)
Jul 18, 2008 9.040 9.110 8.590 9.110 4,024,380 +0.17(+1.90%)
Jul 17, 2008 8.660 8.940 8.260 8.940 5,306,848 +0.93(+11.61%)
Jul 16, 2008 7.220 8.010 7.210 8.010 3,362,444 +0.81(+11.25%)
Jul 15, 2008 7.180 7.480 6.760 7.200 3,195,430 -0.19(-2.57%)
Jul 14, 2008 8.060 8.350 7.320 7.390 2,443,513 -0.40(-5.13%)
Jul 11, 2008 7.800 7.970 7.570 7.790 2,323,964 -0.23(-2.87%)
Jul 10, 2008 8.260 8.410 7.750 8.020 3,192,538 -0.09(-1.11%)
Jul 09, 2008 8.190 8.670 7.950 8.110 5,828,208 +0.14(+1.76%)
Jul 08, 2008 6.910 7.980 6.750 7.970 8,719,576 +1.06(+15.34%)
Jul 07, 2008 7.490 7.620 6.870 6.910 5,096,385 -0.51(-6.87%)
Jul 04, 2008 7.260 7.490 7.070 7.420 2,034,135 +0.00(+0.00%)
Jul 03, 2008 7.260 7.490 7.070 7.420 2,034,135 +0.20(+2.77%)
Jul 02, 2008 7.580 7.850 7.190 7.220 4,181,177 -0.36(-4.75%)
Jul 01, 2008 7.760 7.840 7.350 7.580 5,261,799 -0.43(-5.37%)
Jun 30, 2008 8.150 8.300 7.670 8.010 6,331,458 -0.21(-2.55%)
Jun 27, 2008 8.620 8.780 8.150 8.220 11,382,723 -0.48(-5.52%)
Jun 26, 2008 8.270 8.720 8.220 8.700 2,974,235 +0.25(+2.96%)
Jun 25, 2008 8.530 8.580 8.120 8.450 3,857,150 +0.03(+0.36%)
Jun 24, 2008 8.760 8.940 8.370 8.420 4,960,066 -0.37(-4.21%)
Jun 23, 2008 9.080 9.170 8.780 8.790 4,911,586 -0.38(-4.14%)
Jun 20, 2008 9.290 9.330 8.950 9.170 4,575,748 -0.20(-2.13%)
Jun 19, 2008 9.500 9.540 9.170 9.370 1,892,822 -0.03(-0.32%)
Jun 18, 2008 9.400 9.710 9.180 9.400 4,327,883 -0.09(-0.95%)
Jun 17, 2008 9.550 9.730 9.400 9.490 2,285,171 +0.05(+0.53%)
Jun 16, 2008 9.220 9.750 9.200 9.440 3,773,022 +0.14(+1.51%)
Jun 13, 2008 9.200 9.300 9.020 9.300 3,492,535 +0.14(+1.53%)
Jun 12, 2008 9.200 9.580 9.050 9.160 3,759,079 +0.11(+1.22%)
Jun 11, 2008 9.040 9.250 8.830 9.050 4,263,625 +0.06(+0.67%)
Jun 10, 2008 9.000 9.180 8.900 8.990 9,488,306 -0.19(-2.07%)
Jun 09, 2008 9.730 9.850 9.030 9.180 7,958,677 -0.60(-6.13%)
Jun 06, 2008 9.900 9.910 9.660 9.780 4,982,486 -0.22(-2.20%)
Jun 05, 2008 10.20 10.30 9.940 10.00 5,351,691 -0.08(-0.79%)
Jun 04, 2008 9.870 10.40 9.820 10.08 9,256,396 +0.21(+2.13%)
Jun 03, 2008 10.05 10.11 9.760 9.870 5,568,368 -0.16(-1.60%)
Jun 02, 2008 10.11 10.16 9.900 10.03 3,782,520 -0.18(-1.76%)
May 30, 2008 10.69 10.74 10.06 10.21 7,433,123 -0.50(-4.67%)
May 29, 2008 10.72 10.87 10.63 10.71 3,012,496 -0.06(-0.56%)
May 28, 2008 10.90 10.98 10.70 10.77 3,099,911 -0.11(-1.01%)
May 27, 2008 11.19 11.33 10.80 10.88 3,700,223 -0.24(-2.16%)
May 26, 2008 11.23 11.31 10.97 11.12 3,162,792 +0.00(+0.00%)
May 23, 2008 11.23 11.31 10.97 11.12 3,162,342 -0.22(-1.94%)
May 22, 2008 10.80 11.38 10.68 11.34 6,323,705 +0.63(+5.88%)
May 21, 2008 11.00 11.42 10.65 10.71 5,742,574 -0.28(-2.55%)
May 20, 2008 10.89 11.19 10.76 10.99 4,426,430 +0.12(+1.10%)
May 19, 2008 11.08 11.40 10.81 10.87 5,285,862 -0.14(-1.27%)
May 16, 2008 11.05 11.07 10.81 11.01 3,402,749 +0.04(+0.36%)
May 15, 2008 11.06 11.07 10.68 10.97 5,847,854 -0.10(-0.90%)
May 14, 2008 11.40 11.61 11.01 11.07 5,849,050 -0.35(-3.06%)
May 13, 2008 11.51 11.51 11.13 11.42 6,699,477 +0.15(+1.33%)
May 12, 2008 11.20 11.47 10.95 11.27 6,510,289 +0.13(+1.17%)
May 09, 2008 11.26 11.46 10.91 11.14 6,195,330 -0.26(-2.28%)
May 08, 2008 12.48 12.50 11.16 11.40 33,553,304 +1.44(+14.46%)
May 07, 2008 10.11 10.25 9.810 9.960 12,094,420 -0.06(-0.60%)
May 06, 2008 10.19 10.35 9.900 10.02 5,207,888 -0.10(-0.99%)
May 05, 2008 10.59 10.59 10.10 10.12 5,818,149 -0.48(-4.53%)
May 02, 2008 10.49 10.68 10.10 10.60 5,066,138 +0.25(+2.42%)
May 01, 2008 10.23 10.54 10.15 10.35 4,794,620 +0.14(+1.37%)
Apr 30, 2008 10.67 10.68 10.04 10.21 3,689,535 -0.38(-3.59%)
Apr 29, 2008 10.60 10.79 10.50 10.59 4,345,516 -0.01(-0.09%)
Apr 28, 2008 10.56 11.17 10.51 10.60 6,569,766 +0.10(+0.95%)
Apr 25, 2008 10.41 10.79 10.16 10.50 6,898,263 +0.10(+0.96%)
Apr 24, 2008 9.800 10.40 9.580 10.40 9,249,402 +0.72(+7.44%)
Apr 23, 2008 9.900 9.940 9.529 9.680 4,844,972 -0.17(-1.73%)
Apr 22, 2008 10.35 10.36 9.770 9.850 6,251,867 -0.53(-5.08%)
Apr 21, 2008 10.49 10.65 10.26 10.38 6,471,808 +0.16(+1.54%)
Apr 18, 2008 10.58 10.67 10.18 10.22 7,982,040 -0.01(-0.10%)
Apr 17, 2008 9.730 10.65 9.680 10.23 11,922,944 +0.50(+5.14%)
Apr 16, 2008 10.32 10.34 9.680 9.730 17,246,280 -0.38(-3.76%)
Apr 15, 2008 12.20 12.24 10.10 10.11 53,760,640 -7.68(-43.17%)
Apr 14, 2008 18.17 18.65 17.67 17.79 6,226,900 -0.16(-0.89%)
Apr 11, 2008 17.85 18.31 17.56 17.95 3,504,356 -0.18(-0.99%)
Apr 10, 2008 19.15 19.20 18.09 18.13 6,771,386 -1.06(-5.52%)
Apr 09, 2008 20.43 20.98 19.01 19.19 9,074,360 -0.83(-4.15%)
Apr 08, 2008 18.94 20.16 18.80 20.02 5,238,654 +0.85(+4.43%)
Apr 07, 2008 19.06 19.73 18.94 19.17 7,341,655 +0.79(+4.30%)
Apr 04, 2008 17.40 19.40 17.10 18.38 10,496,114 +1.22(+7.11%)
Apr 03, 2008 15.88 17.22 15.50 17.16 9,486,009 +1.61(+10.35%)
Apr 02, 2008 16.37 16.39 15.42 15.55 15,983,998 -1.78(-10.27%)
Apr 01, 2008 17.93 18.25 17.26 17.33 3,602,177 -0.14(-0.80%)
Mar 31, 2008 17.25 17.64 16.62 17.47 4,741,414 +0.29(+1.69%)
Mar 28, 2008 17.24 18.60 17.10 17.18 3,358,010 -1.19(-6.48%)
Mar 27, 2008 19.13 19.26 18.21 18.37 2,991,752 -0.51(-2.70%)
Mar 26, 2008 18.50 19.10 18.20 18.88 2,844,158 +0.08(+0.43%)
Mar 25, 2008 19.09 19.50 18.58 18.80 3,042,710 -0.05(-0.27%)
Mar 24, 2008 18.12 19.39 18.08 18.85 4,427,931 +1.16(+6.56%)
Mar 21, 2008 16.99 17.97 16.44 17.69 6,735,391 +0.00(+0.00%)
Mar 20, 2008 16.99 17.97 16.44 17.69 6,729,056 +1.25(+7.60%)
Mar 19, 2008 18.15 18.29 16.14 16.44 7,833,007 -1.39(-7.80%)
Mar 18, 2008 18.30 18.54 17.30 17.83 6,846,203 +0.18(+1.02%)
Mar 17, 2008 18.70 20.35 17.02 17.65 8,226,013 -2.53(-12.54%)
Mar 14, 2008 21.04 21.34 19.90 20.18 3,647,882 -0.70(-3.35%)
Mar 13, 2008 20.25 21.07 19.76 20.88 6,045,350 +0.29(+1.41%)
Mar 12, 2008 20.75 22.24 20.55 20.59 7,732,099 -0.19(-0.92%)
Mar 11, 2008 19.40 20.88 18.90 20.78 9,276,443 +2.70(+14.94%)
Mar 10, 2008 19.70 19.89 18.02 18.08 4,059,647 -1.50(-7.66%)
Mar 07, 2008 19.21 20.25 19.02 19.58 5,663,683 -0.27(-1.36%)
Mar 06, 2008 20.45 20.67 18.66 19.85 16,132,876 -0.61(-2.98%)
Mar 05, 2008 22.52 22.95 20.35 20.46 9,500,631 -1.83(-8.21%)
Mar 04, 2008 22.99 23.01 21.91 22.29 6,047,293 -0.71(-3.09%)
Mar 03, 2008 24.21 24.29 22.75 23.00 6,136,801 -1.32(-5.43%)
Feb 29, 2008 25.08 25.43 24.03 24.32 5,281,594 -0.81(-3.22%)
Feb 28, 2008 24.70 25.53 24.64 25.13 4,855,972 +0.38(+1.54%)
Feb 27, 2008 24.42 25.07 24.05 24.75 6,170,096 +0.22(+0.90%)
Feb 26, 2008 24.78 25.70 24.45 24.53 6,501,748 -0.51(-2.04%)
Feb 25, 2008 25.37 25.47 24.41 25.04 6,934,155 -0.39(-1.53%)
Feb 22, 2008 26.49 26.49 24.81 25.43 8,830,513 -0.69(-2.64%)
Feb 21, 2008 27.74 27.74 25.91 26.12 11,784,185 -1.32(-4.81%)
Feb 20, 2008 28.00 28.60 26.35 27.44 25,197,172 -4.64(-14.46%)
Feb 19, 2008 34.61 34.75 31.68 32.08 17,913,572 -1.35(-4.04%)
Feb 18, 2008 32.82 33.53 31.79 33.43 4,246,277 +0.00(+0.00%)
Feb 15, 2008 32.82 33.53 31.79 33.43 4,243,829 +0.43(+1.30%)
Feb 14, 2008 34.31 34.52 32.87 33.00 4,986,965 -0.58(-1.73%)
Feb 13, 2008 32.44 33.66 31.68 33.58 4,086,257 +1.61(+5.04%)
Feb 12, 2008 32.48 32.90 31.48 31.97 2,745,713 -0.03(-0.09%)
Feb 11, 2008 32.10 32.72 31.33 32.00 3,374,159 +0.01(+0.03%)
Feb 08, 2008 32.46 33.17 31.73 31.99 3,365,891 +0.00(+0.00%)
Feb 07, 2008 31.42 32.76 31.40 31.99 4,693,102 +0.16(+0.50%)
Feb 06, 2008 33.10 33.65 31.63 31.83 4,009,266 -1.10(-3.34%)
Feb 05, 2008 34.51 34.80 32.76 32.93 4,065,024 -2.84(-7.94%)
Feb 04, 2008 37.27 37.76 35.31 35.77 4,947,151 -0.97(-2.64%)
Feb 01, 2008 35.50 37.39 35.34 36.74 6,513,804 +1.95(+5.61%)
Jan 31, 2008 32.50 35.25 31.55 34.79 7,682,001 +2.23(+6.85%)
Jan 30, 2008 30.94 33.50 30.94 32.56 8,072,074 +1.95(+6.37%)
Jan 29, 2008 30.19 30.89 29.78 30.61 2,953,142 +0.91(+3.06%)
Jan 28, 2008 28.63 29.78 28.07 29.70 1,813,336 +0.47(+1.61%)
Jan 25, 2008 31.00 31.14 28.89 29.23 3,002,690 -0.97(-3.21%)
Jan 24, 2008 29.42 30.77 29.14 30.20 5,338,480 +0.85(+2.90%)
Jan 23, 2008 28.82 30.20 27.08 29.35 6,699,400 -0.92(-3.04%)
Jan 22, 2008 25.44 30.50 25.28 30.27 5,942,119 +0.38(+1.27%)
Jan 21, 2008 30.13 30.95 28.81 29.89 7,119,723 +0.00(+0.00%)
Jan 18, 2008 30.13 30.95 28.81 29.89 7,118,623 +0.06(+0.20%)
Jan 17, 2008 29.80 31.07 29.23 29.83 9,549,597 +0.57(+1.95%)
Jan 16, 2008 26.86 29.50 26.32 29.26 10,578,663 +1.66(+6.01%)
Jan 15, 2008 28.68 29.05 27.24 27.60 4,688,316 -1.92(-6.50%)
Jan 14, 2008 29.65 29.76 28.32 29.52 4,620,937 +0.58(+2.00%)
Jan 11, 2008 29.34 29.70 28.15 28.94 5,465,237 -0.76(-2.56%)
Jan 10, 2008 27.51 30.34 27.03 29.70 7,483,904 +1.47(+5.21%)
Jan 09, 2008 30.00 30.35 26.34 28.23 11,608,239 -1.82(-6.06%)
Jan 08, 2008 27.00 31.15 26.63 30.05 16,850,912 +1.91(+6.79%)
Jan 07, 2008 32.76 32.96 27.03 28.14 17,116,496 -4.61(-14.08%)
Jan 04, 2008 36.51 36.79 32.34 32.75 9,206,352 -5.00(-13.25%)
Jan 03, 2008 38.00 39.29 36.98 37.75 4,840,065 -0.15(-0.40%)
Jan 02, 2008 38.00 38.45 37.31 37.90 4,857,146 +1.09(+2.96%)
Jan 01, 2008 37.54 37.60 36.00 36.81 4,690,149 +0.00(+0.00%)
Dec 31, 2007 37.54 37.60 36.00 36.81 4,690,149 -1.14(-3.00%)
Dec 28, 2007 38.98 39.30 37.87 37.95 2,540,193 -0.71(-1.84%)
Dec 27, 2007 40.11 40.35 38.47 38.66 2,202,383 -1.73(-4.28%)
Dec 26, 2007 39.57 40.46 38.90 40.39 2,469,473 +0.42(+1.04%)
Dec 24, 2007 40.59 41.00 39.63 39.97 1,648,172 -0.98(-2.39%)
Dec 21, 2007 42.14 42.45 40.15 40.95 3,190,948 -0.84(-2.01%)
Dec 20, 2007 41.38 41.98 40.66 41.79 1,853,887 +0.65(+1.58%)
Dec 19, 2007 40.60 41.60 39.95 41.14 3,204,371 +0.48(+1.18%)
Dec 18, 2007 40.66 40.70 38.32 40.66 3,097,341 +0.88(+2.21%)
Dec 17, 2007 40.88 42.23 39.45 39.78 3,563,215 -1.72(-4.14%)
Dec 14, 2007 40.03 41.96 40.03 41.50 2,954,492 +0.40(+0.97%)
Dec 13, 2007 41.25 41.63 40.25 41.10 3,597,948 -1.10(-2.61%)
Dec 12, 2007 44.57 44.75 40.85 42.20 4,500,346 -1.03(-2.38%)
Dec 11, 2007 45.56 45.97 42.61 43.23 4,457,140 -2.38(-5.22%)
Dec 10, 2007 45.96 46.80 45.00 45.61 2,913,087 -0.13(-0.28%)
Dec 07, 2007 45.50 46.49 44.60 45.74 4,537,250 +0.53(+1.17%)
Dec 06, 2007 43.06 45.60 42.32 45.21 6,312,124 +2.39(+5.58%)
Dec 05, 2007 42.25 43.25 42.04 42.82 5,536,199 +1.54(+3.73%)
Dec 04, 2007 41.11 43.75 40.90 41.28 6,355,581 -0.23(-0.55%)
Dec 03, 2007 39.05 42.00 38.75 41.51 5,089,046 +2.48(+6.35%)
Nov 30, 2007 40.05 40.36 38.79 39.03 4,686,942 -0.05(-0.13%)
Nov 29, 2007 39.67 40.92 37.97 39.08 4,877,995 -0.59(-1.49%)
Nov 28, 2007 37.41 40.09 37.35 39.67 5,409,841 +2.80(+7.59%)
Nov 27, 2007 38.40 39.10 36.55 36.87 4,000,568 -1.34(-3.51%)
Nov 26, 2007 39.85 40.36 37.94 38.21 3,931,659 -1.29(-3.27%)
Nov 23, 2007 39.60 39.86 38.70 39.50 1,847,693 +0.74(+1.91%)
Nov 21, 2007 36.80 39.52 36.05 38.76 4,298,302 +0.07(+0.18%)
Nov 20, 2007 39.49 40.10 37.85 38.69 5,051,357 -0.53(-1.35%)
Nov 19, 2007 42.34 42.51 39.00 39.22 6,254,184 -3.07(-7.26%)
Nov 16, 2007 40.99 42.73 40.62 42.29 8,290,858 +1.78(+4.39%)
Nov 15, 2007 40.20 40.99 39.50 40.51 6,040,008 +0.66(+1.66%)
Nov 14, 2007 40.82 41.89 39.29 39.85 10,846,181 +0.90(+2.31%)
Nov 13, 2007 36.58 39.64 35.72 38.95 12,627,054 +3.56(+10.06%)
Nov 12, 2007 39.95 39.97 34.27 35.39 12,793,178 -3.10(-8.05%)
Nov 09, 2007 35.54 40.09 34.83 38.49 16,128,209 +1.47(+3.97%)
Nov 08, 2007 41.55 42.00 33.75 37.02 28,864,084 -4.45(-10.73%)
Nov 07, 2007 42.32 43.18 40.85 41.47 12,119,460 -0.29(-0.69%)
Nov 06, 2007 42.15 43.80 40.55 41.76 18,059,856 +0.31(+0.75%)
Nov 05, 2007 45.62 46.49 40.04 41.45 33,062,070 -6.07(-12.77%)
Nov 02, 2007 48.56 50.24 43.79 47.52 37,702,800 -0.22(-0.46%)
Nov 01, 2007 53.60 55.86 47.37 47.74 60,248,456 -27.01(-36.13%)
Oct 31, 2007 73.72 75.21 71.00 74.75 17,104,100 +2.66(+3.69%)
Oct 30, 2007 72.13 73.75 70.54 72.09 4,295,358 -0.11(-0.15%)
Oct 29, 2007 70.25 73.50 70.11 72.20 5,403,047 +3.22(+4.67%)
Oct 26, 2007 66.98 69.23 65.47 68.98 4,643,071 +4.47(+6.93%)
Oct 25, 2007 65.30 66.68 63.54 64.51 3,266,750 -0.78(-1.19%)
Oct 24, 2007 67.50 67.50 64.10 65.29 3,067,227 -2.71(-3.99%)
Oct 23, 2007 68.25 68.93 66.75 68.00 3,194,850 +0.67(+1.00%)
Oct 22, 2007 64.65 67.48 60.28 67.33 5,743,400 +1.03(+1.55%)
Oct 19, 2007 69.20 69.81 65.90 66.30 3,852,329 -3.55(-5.08%)
Oct 18, 2007 69.25 70.25 67.89 69.85 3,656,874 +0.16(+0.23%)
Oct 17, 2007 70.60 72.40 69.41 69.69 3,816,560 +0.31(+0.45%)
Oct 16, 2007 69.88 70.18 68.27 69.38 3,166,048 -0.92(-1.31%)
Oct 15, 2007 68.01 71.95 67.95 70.30 7,795,611 +2.59(+3.83%)
Oct 12, 2007 65.65 67.80 65.62 67.71 2,237,697 +1.68(+2.54%)
Oct 11, 2007 67.24 68.19 64.40 66.03 4,864,411 -1.00(-1.49%)
Oct 10, 2007 66.57 68.00 66.36 67.03 2,182,523 -0.03(-0.04%)
Oct 09, 2007 68.50 68.81 66.36 67.06 3,280,136 -1.29(-1.89%)
Oct 08, 2007 67.75 68.78 67.50 68.35 2,511,673 +0.67(+1.00%)
Oct 05, 2007 67.49 68.50 67.27 67.67 2,774,268 +0.81(+1.22%)
Oct 04, 2007 66.80 67.80 66.05 66.86 2,159,541 +0.07(+0.10%)
Oct 03, 2007 66.69 69.30 66.41 66.79 4,786,007 -0.43(-0.64%)
Oct 02, 2007 66.74 67.46 65.88 67.22 3,561,932 +0.58(+0.87%)
Oct 01, 2007 67.31 67.80 66.01 66.64 4,282,876 -0.61(-0.91%)
Sep 28, 2007 65.90 68.12 65.64 67.25 5,371,773 +0.91(+1.37%)
Sep 27, 2007 64.31 66.39 63.28 66.34 5,534,988 +2.07(+3.22%)
Sep 26, 2007 65.11 65.25 63.40 64.27 5,880,340 -0.11(-0.17%)
Sep 25, 2007 63.01 64.95 60.00 64.38 12,464,654 +2.40(+3.87%)
Sep 24, 2007 57.00 62.65 57.00 61.98 11,184,741 +5.12(+9.01%)
Sep 21, 2007 57.17 57.63 56.38 56.86 4,977,910 +0.26(+0.46%)
Sep 20, 2007 55.55 57.07 54.85 56.60 5,258,294 +1.26(+2.28%)
Sep 19, 2007 57.50 58.00 54.85 55.34 7,897,725 -1.76(-3.08%)
Sep 18, 2007 55.73 57.80 54.45 57.10 7,230,079 +0.32(+0.56%)
Sep 17, 2007 57.87 58.27 56.61 56.78 2,646,065 -1.13(-1.95%)
Sep 14, 2007 56.99 58.50 56.60 57.91 3,766,615 +0.32(+0.56%)
Sep 13, 2007 59.22 59.75 57.28 57.59 3,692,154 -0.78(-1.34%)
Sep 12, 2007 57.38 60.50 57.38 58.37 7,681,886 +0.66(+1.14%)
Sep 11, 2007 57.70 58.22 57.21 57.71 3,210,873 +0.11(+0.19%)
Sep 10, 2007 57.60 58.17 56.22 57.60 4,246,990 +0.68(+1.19%)
Sep 07, 2007 56.87 57.40 56.27 56.92 5,720,309 -1.48(-2.53%)
Sep 06, 2007 57.10 58.45 56.16 58.40 5,922,000 +2.47(+4.42%)
Sep 05, 2007 58.55 58.99 54.48 55.93 13,276,005 -3.53(-5.94%)
Sep 04, 2007 58.30 59.97 58.30 59.46 3,132,331 +0.42(+0.71%)
Aug 31, 2007 59.42 59.59 58.00 59.04 2,911,025 +0.86(+1.48%)
Aug 30, 2007 58.24 59.00 57.54 58.18 3,587,287 -0.96(-1.62%)
Aug 29, 2007 58.31 59.46 57.15 59.14 3,977,028 +1.85(+3.23%)
Aug 28, 2007 59.25 59.38 56.59 57.29 5,642,895 -2.69(-4.48%)
Aug 27, 2007 61.43 61.99 59.51 59.98 7,966,674 +0.99(+1.68%)
Aug 24, 2007 56.36 59.13 55.36 58.99 5,476,121 +2.30(+4.06%)
Aug 23, 2007 58.94 58.94 55.93 56.69 4,456,459 -1.44(-2.48%)
Aug 22, 2007 59.58 60.00 56.57 58.13 6,700,960 -0.30(-0.51%)
Aug 21, 2007 56.23 58.50 55.75 58.43 7,647,333 +2.30(+4.10%)
Aug 20, 2007 52.75 56.36 52.25 56.13 9,494,288 +4.91(+9.59%)
Aug 17, 2007 51.13 51.65 49.09 51.22 6,814,191 +3.82(+8.06%)
Aug 16, 2007 46.51 48.00 44.10 47.40 9,601,722 -1.62(-3.30%)
Aug 15, 2007 51.75 52.58 48.60 49.02 4,596,227 -2.94(-5.66%)
Aug 14, 2007 51.61 53.00 50.80 51.96 5,811,778 +0.77(+1.50%)
Aug 13, 2007 53.45 53.50 51.00 51.19 4,876,612 +0.84(+1.67%)
Aug 10, 2007 50.25 52.19 47.01 50.35 8,101,774 -2.41(-4.57%)
Aug 09, 2007 53.52 56.61 52.65 52.76 6,022,234 -3.52(-6.25%)
Aug 08, 2007 58.42 59.00 55.93 56.28 5,318,363 -1.14(-1.99%)
Aug 07, 2007 54.91 57.74 54.00 57.42 5,278,484 +2.29(+4.15%)
Aug 06, 2007 58.71 59.40 52.50 55.13 9,696,329 -3.49(-5.95%)
Aug 03, 2007 58.65 61.35 58.42 58.62 5,256,798 -1.70(-2.82%)
Aug 02, 2007 59.48 60.57 58.80 60.32 5,434,376 +1.74(+2.97%)
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.