Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Encore Capital Group
(NQ:
ECPG
)
42.85
+0.24 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2008
6.940
7.370
6.770
6.800
88,374
-0.10(-1.45%)
Mar 28, 2008
6.760
7.090
6.760
6.900
56,601
+0.00(+0.00%)
Mar 27, 2008
7.320
7.430
6.870
6.900
145,658
-0.38(-5.22%)
Mar 26, 2008
7.610
7.780
7.240
7.280
117,482
-0.38(-4.96%)
Mar 25, 2008
7.440
7.700
7.190
7.660
89,347
+0.21(+2.82%)
Mar 24, 2008
7.180
7.480
7.110
7.450
133,608
+0.29(+4.05%)
Mar 21, 2008
7.090
7.300
7.015
7.160
451,833
+0.00(+0.00%)
Mar 20, 2008
7.090
7.300
7.015
7.160
451,833
+0.21(+3.02%)
Mar 19, 2008
7.070
7.190
6.900
6.950
108,151
-0.05(-0.71%)
Mar 18, 2008
6.920
7.070
6.750
7.000
415,029
+0.26(+3.86%)
Mar 17, 2008
6.620
7.160
6.620
6.740
85,337
-0.06(-0.88%)
Mar 14, 2008
7.420
7.420
6.790
6.800
158,903
-0.55(-7.48%)
Mar 13, 2008
7.260
7.500
7.150
7.350
107,357
+0.05(+0.68%)
Mar 12, 2008
7.470
7.590
7.240
7.300
69,908
-0.14(-1.88%)
Mar 11, 2008
7.530
7.530
7.190
7.440
119,480
+0.12(+1.64%)
Mar 10, 2008
7.310
7.460
7.150
7.320
63,918
+0.05(+0.69%)
Mar 07, 2008
7.260
7.560
7.060
7.270
51,898
-0.07(-0.95%)
Mar 06, 2008
7.500
7.500
7.340
7.340
53,879
-0.22(-2.91%)
Mar 05, 2008
7.550
7.595
7.320
7.560
78,673
+0.02(+0.27%)
Mar 04, 2008
7.260
7.560
7.260
7.540
35,813
+0.19(+2.59%)
Mar 03, 2008
7.450
7.740
7.320
7.350
70,149
-0.03(-0.41%)
Feb 29, 2008
7.570
7.730
7.380
7.380
73,558
-0.29(-3.78%)
Feb 28, 2008
7.520
7.760
7.480
7.670
73,661
+0.10(+1.32%)
Feb 27, 2008
7.670
7.720
7.520
7.570
40,659
-0.19(-2.45%)
Feb 26, 2008
7.530
7.900
7.480
7.760
51,509
+0.16(+2.11%)
Feb 25, 2008
7.640
7.690
7.390
7.600
51,669
-0.05(-0.65%)
Feb 22, 2008
7.420
7.660
7.250
7.650
39,989
+0.26(+3.52%)
Feb 21, 2008
7.450
7.740
7.230
7.390
148,729
+0.01(+0.14%)
Feb 20, 2008
7.300
7.450
7.070
7.380
77,315
-0.09(-1.20%)
Feb 19, 2008
7.200
7.710
7.200
7.470
93,722
+0.38(+5.36%)
Feb 18, 2008
7.670
7.790
7.040
7.090
76,522
+0.00(+0.00%)
Feb 15, 2008
7.670
7.790
7.040
7.090
76,522
-0.62(-8.04%)
Feb 14, 2008
8.410
8.410
7.200
7.710
106,921
-0.70(-8.32%)
Feb 13, 2008
7.810
8.430
7.700
8.410
52,852
+0.70(+9.08%)
Feb 12, 2008
8.000
8.000
7.280
7.710
67,318
-0.23(-2.90%)
Feb 11, 2008
7.800
7.970
7.700
7.940
47,081
+0.16(+2.06%)
Feb 08, 2008
7.570
8.120
7.570
7.780
66,656
-0.09(-1.14%)
Feb 07, 2008
8.020
8.130
7.570
7.870
88,845
-0.08(-1.01%)
Feb 06, 2008
7.740
7.990
7.540
7.950
111,224
+0.28(+3.65%)
Feb 05, 2008
7.630
7.970
7.630
7.670
186,953
-0.16(-2.04%)
Feb 04, 2008
7.890
8.020
7.820
7.830
87,811
-0.10(-1.26%)
Feb 01, 2008
7.870
8.160
7.520
7.930
73,469
+0.11(+1.41%)
Jan 31, 2008
7.520
7.820
7.340
7.820
47,367
+0.23(+3.03%)
Jan 30, 2008
7.410
7.850
7.170
7.590
127,261
+0.14(+1.88%)
Jan 29, 2008
7.250
7.480
7.100
7.450
94,882
+0.20(+2.76%)
Jan 28, 2008
7.220
7.350
7.020
7.250
103,219
+0.04(+0.55%)
Jan 25, 2008
7.360
7.590
7.210
7.210
85,074
-0.04(-0.55%)
Jan 24, 2008
7.430
7.580
7.180
7.250
101,373
-0.15(-2.03%)
Jan 23, 2008
6.900
7.490
6.800
7.400
142,820
+0.48(+6.94%)
Jan 22, 2008
6.650
7.150
6.530
6.920
175,148
-0.06(-0.86%)
Jan 21, 2008
7.240
7.430
6.910
6.980
134,863
+0.00(+0.00%)
Jan 18, 2008
7.240
7.430
6.910
6.980
134,863
-0.32(-4.38%)
Jan 17, 2008
7.890
7.990
7.230
7.300
101,947
-0.55(-7.01%)
Jan 16, 2008
7.490
8.000
7.340
7.850
174,417
+0.31(+4.11%)
Jan 15, 2008
7.460
7.660
7.240
7.540
279,947
-0.03(-0.40%)
Jan 14, 2008
7.520
7.640
7.210
7.570
72,467
+0.22(+2.99%)
Jan 11, 2008
7.290
7.580
7.250
7.350
125,843
+0.05(+0.68%)
Jan 10, 2008
7.600
7.610
7.190
7.300
195,403
-0.40(-5.19%)
Jan 09, 2008
7.940
8.010
7.600
7.700
75,557
-0.27(-3.39%)
Jan 08, 2008
8.840
8.920
7.970
7.970
172,690
-0.93(-10.45%)
Jan 07, 2008
8.410
8.950
8.410
8.900
259,515
+0.06(+0.68%)
Jan 04, 2008
8.850
9.160
8.550
8.840
165,330
+0.10(+1.14%)
Jan 03, 2008
8.850
9.180
8.710
8.740
129,583
-0.11(-1.24%)
Jan 02, 2008
9.650
9.670
8.800
8.850
217,077
-0.83(-8.57%)
Jan 01, 2008
9.030
9.810
9.020
9.680
237,564
+0.00(+0.00%)
Dec 31, 2007
9.030
9.810
9.020
9.680
237,564
+0.64(+7.08%)
Dec 28, 2007
8.980
9.370
8.980
9.040
69,960
+0.02(+0.22%)
Dec 27, 2007
9.590
9.630
9.000
9.020
112,174
-0.56(-5.85%)
Dec 26, 2007
9.120
9.607
9.120
9.580
150,985
+0.45(+4.93%)
Dec 24, 2007
9.330
9.330
9.080
9.130
102,216
-0.11(-1.19%)
Dec 21, 2007
9.230
9.530
9.080
9.240
285,616
+0.19(+2.10%)
Dec 20, 2007
9.300
9.300
8.940
9.050
219,386
-0.20(-2.16%)
Dec 19, 2007
9.350
9.500
9.230
9.250
136,652
-0.09(-0.96%)
Dec 18, 2007
9.610
9.610
9.200
9.340
166,233
-0.15(-1.58%)
Dec 17, 2007
9.600
9.700
9.490
9.490
153,070
-0.07(-0.73%)
Dec 14, 2007
9.750
9.870
9.560
9.560
150,729
-0.32(-3.24%)
Dec 13, 2007
9.800
10.01
9.800
9.880
176,687
-0.03(-0.30%)
Dec 12, 2007
10.18
10.21
9.760
9.910
156,019
-0.01(-0.10%)
Dec 11, 2007
10.44
10.45
9.900
9.920
113,332
-0.46(-4.43%)
Dec 10, 2007
10.54
10.54
10.32
10.38
158,114
-0.16(-1.52%)
Dec 07, 2007
10.53
10.54
10.30
10.54
142,701
+0.06(+0.57%)
Dec 06, 2007
10.11
10.54
10.00
10.48
267,283
+0.35(+3.46%)
Dec 05, 2007
10.30
10.43
10.00
10.13
196,029
-0.08(-0.78%)
Dec 04, 2007
10.34
10.38
10.12
10.21
236,563
-0.17(-1.64%)
Dec 03, 2007
10.31
10.46
10.31
10.38
308,735
+0.11(+1.07%)
Nov 30, 2007
10.29
10.61
10.16
10.27
230,707
+0.13(+1.28%)
Nov 29, 2007
10.39
10.39
10.08
10.14
134,420
-0.25(-2.41%)
Nov 28, 2007
10.39
10.52
10.33
10.39
151,047
+0.05(+0.48%)
Nov 27, 2007
10.33
10.39
10.08
10.34
88,216
+0.06(+0.58%)
Nov 26, 2007
10.39
10.45
10.05
10.28
155,132
-0.12(-1.15%)
Nov 23, 2007
10.20
10.46
10.20
10.40
34,242
+0.27(+2.67%)
Nov 21, 2007
10.36
10.41
10.06
10.13
83,742
-0.31(-2.97%)
Nov 20, 2007
10.10
10.57
10.10
10.44
255,356
+0.32(+3.16%)
Nov 19, 2007
10.18
10.25
10.05
10.12
298,296
-0.13(-1.27%)
Nov 16, 2007
10.19
10.38
10.05
10.25
133,793
+0.07(+0.69%)
Nov 15, 2007
10.20
10.29
10.12
10.18
110,868
-0.07(-0.68%)
Nov 14, 2007
10.15
10.25
9.990
10.25
307,054
+0.14(+1.38%)
Nov 13, 2007
10.41
10.43
9.960
10.11
348,965
-0.24(-2.32%)
Nov 12, 2007
10.40
10.51
10.30
10.35
111,359
-0.04(-0.38%)
Nov 09, 2007
10.38
10.99
10.24
10.39
84,264
-0.05(-0.48%)
Nov 08, 2007
10.63
10.80
10.22
10.44
90,150
-0.12(-1.14%)
Nov 07, 2007
10.84
10.93
10.52
10.56
86,873
-0.43(-3.91%)
Nov 06, 2007
10.74
11.00
10.46
10.99
112,088
+0.26(+2.42%)
Nov 05, 2007
10.99
10.99
10.73
10.73
58,840
-0.33(-2.98%)
Nov 02, 2007
10.85
11.07
10.64
11.06
122,621
+0.34(+3.17%)
Nov 01, 2007
11.25
11.41
10.56
10.72
125,592
-0.69(-6.05%)
Oct 31, 2007
11.43
11.55
11.18
11.41
115,561
+0.02(+0.18%)
Oct 30, 2007
11.21
11.42
11.19
11.39
48,393
+0.18(+1.61%)
Oct 29, 2007
11.26
11.32
11.18
11.21
65,252
-0.04(-0.36%)
Oct 26, 2007
10.75
11.25
10.66
11.25
97,290
+0.61(+5.73%)
Oct 25, 2007
10.79
10.82
10.58
10.64
87,175
-0.15(-1.39%)
Oct 24, 2007
10.78
10.90
10.66
10.79
117,104
-0.06(-0.55%)
Oct 23, 2007
11.27
11.27
10.65
10.85
93,624
-0.35(-3.12%)
Oct 22, 2007
10.80
11.37
10.80
11.20
72,400
+0.25(+2.28%)
Oct 19, 2007
11.17
11.25
10.86
10.95
182,866
-0.22(-1.97%)
Oct 18, 2007
11.71
11.75
11.14
11.17
216,429
-0.58(-4.94%)
Oct 17, 2007
11.69
11.75
11.46
11.75
79,936
+0.15(+1.29%)
Oct 16, 2007
11.73
11.80
11.59
11.60
279,249
-0.14(-1.19%)
Oct 15, 2007
11.74
11.75
11.47
11.74
98,296
-0.01(-0.09%)
Oct 12, 2007
11.39
11.75
11.34
11.75
47,812
+0.35(+3.07%)
Oct 11, 2007
11.42
11.66
11.33
11.40
102,785
+0.00(+0.00%)
Oct 10, 2007
11.50
11.61
11.33
11.40
45,145
-0.15(-1.30%)
Oct 09, 2007
11.67
11.70
11.38
11.55
88,556
-0.11(-0.94%)
Oct 08, 2007
11.69
11.69
11.33
11.66
50,891
-0.01(-0.09%)
Oct 05, 2007
11.75
11.75
11.32
11.67
66,441
-0.08(-0.68%)
Oct 04, 2007
12.11
12.11
11.72
11.75
53,353
-0.29(-2.41%)
Oct 03, 2007
11.86
12.23
11.85
12.04
74,298
+0.08(+0.67%)
Oct 02, 2007
11.84
12.07
11.54
11.96
111,637
+0.18(+1.53%)
Oct 01, 2007
11.78
11.86
11.52
11.78
124,701
-0.02(-0.17%)
Sep 28, 2007
11.72
11.89
11.54
11.80
118,035
+0.05(+0.43%)
Sep 27, 2007
11.82
11.84
11.35
11.75
226,413
-0.04(-0.34%)
Sep 26, 2007
11.21
11.84
11.17
11.79
137,940
+0.59(+5.27%)
Sep 25, 2007
11.57
11.67
10.86
11.20
205,602
-0.53(-4.52%)
Sep 24, 2007
11.82
11.89
11.59
11.73
63,678
-0.12(-1.01%)
Sep 21, 2007
11.56
12.12
11.44
11.85
127,896
+0.38(+3.31%)
Sep 20, 2007
11.65
11.71
11.25
11.47
165,811
-0.19(-1.63%)
Sep 19, 2007
11.30
11.77
11.28
11.66
155,728
+0.43(+3.83%)
Sep 18, 2007
10.39
11.24
10.34
11.23
155,802
+0.88(+8.50%)
Sep 17, 2007
10.52
10.52
10.25
10.35
117,805
-0.18(-1.71%)
Sep 14, 2007
10.39
10.54
10.16
10.53
92,086
+0.06(+0.57%)
Sep 13, 2007
10.48
10.54
10.35
10.47
89,442
+0.03(+0.29%)
Sep 12, 2007
10.38
10.46
10.25
10.44
81,160
+0.01(+0.10%)
Sep 11, 2007
10.49
10.56
10.36
10.43
67,505
-0.01(-0.10%)
Sep 10, 2007
10.52
10.52
9.980
10.44
156,341
+0.01(+0.10%)
Sep 07, 2007
10.67
10.67
10.43
10.43
76,786
-0.34(-3.16%)
Sep 06, 2007
10.93
11.06
10.65
10.77
114,768
-0.17(-1.55%)
Sep 05, 2007
10.96
11.05
10.88
10.94
122,978
-0.08(-0.73%)
Sep 04, 2007
10.96
11.12
10.86
11.02
72,149
+0.02(+0.18%)
Aug 31, 2007
10.91
11.25
10.78
11.00
90,509
+0.27(+2.52%)
Aug 30, 2007
10.60
10.86
10.60
10.73
154,757
+0.05(+0.47%)
Aug 29, 2007
10.61
10.73
10.50
10.68
73,314
+0.12(+1.14%)
Aug 28, 2007
10.72
10.81
10.52
10.56
100,770
-0.25(-2.31%)
Aug 27, 2007
11.04
11.18
10.78
10.81
90,731
-0.24(-2.17%)
Aug 24, 2007
10.90
11.11
10.75
11.05
78,517
+0.13(+1.19%)
Aug 23, 2007
11.08
11.21
10.88
10.92
106,896
-0.06(-0.55%)
Aug 22, 2007
10.31
11.16
10.30
10.98
249,608
+0.74(+7.23%)
Aug 21, 2007
10.13
10.50
10.13
10.24
83,649
+0.06(+0.59%)
Aug 20, 2007
10.38
10.47
10.09
10.18
135,091
-0.19(-1.83%)
Aug 17, 2007
10.81
10.85
9.730
10.37
226,833
+0.17(+1.67%)
Aug 16, 2007
10.00
10.71
9.850
10.20
258,140
+0.15(+1.49%)
Aug 15, 2007
9.780
10.17
9.660
10.05
164,846
+0.33(+3.40%)
Aug 14, 2007
10.33
10.33
9.650
9.720
339,045
-0.55(-5.36%)
Aug 13, 2007
9.950
10.72
9.950
10.27
95,843
+0.41(+4.16%)
Aug 10, 2007
9.630
10.53
9.410
9.860
294,676
+0.21(+2.18%)
Aug 09, 2007
9.810
10.09
9.420
9.650
641,916
-0.18(-1.83%)
Aug 08, 2007
9.750
10.00
9.340
9.830
241,162
+0.17(+1.76%)
Aug 07, 2007
9.670
9.810
9.350
9.660
196,330
-0.08(-0.82%)
Aug 06, 2007
9.820
10.00
9.470
9.740
281,290
-0.07(-0.71%)
Aug 03, 2007
9.850
10.17
9.800
9.810
285,265
-0.27(-2.68%)
Aug 02, 2007
10.47
10.72
9.960
10.08
209,147
-0.13(-1.27%)
Aug 01, 2007
10.31
10.54
10.16
10.21
96,055
-0.12(-1.16%)
Jul 31, 2007
10.69
10.91
10.28
10.33
168,187
-0.28(-2.64%)
Jul 30, 2007
10.91
10.95
10.54
10.61
213,456
-0.29(-2.66%)
Jul 27, 2007
11.21
11.42
10.70
10.90
207,857
-0.35(-3.11%)
Jul 26, 2007
11.39
11.48
11.22
11.25
152,838
-0.26(-2.26%)
Jul 25, 2007
11.80
11.87
11.48
11.51
260,844
-0.30(-2.54%)
Jul 24, 2007
11.98
11.98
11.79
11.81
134,212
-0.28(-2.32%)
Jul 23, 2007
12.27
12.34
12.09
12.09
100,713
-0.12(-0.98%)
Jul 20, 2007
12.25
12.28
12.15
12.21
95,414
-0.07(-0.57%)
Jul 19, 2007
12.35
12.41
12.26
12.28
252,722
+0.00(+0.00%)
Jul 18, 2007
12.27
12.33
12.22
12.28
103,851
-0.05(-0.41%)
Jul 17, 2007
12.31
12.40
12.22
12.33
69,974
+0.02(+0.16%)
Jul 16, 2007
12.38
12.45
12.06
12.31
65,570
-0.08(-0.65%)
Jul 13, 2007
12.69
12.69
12.36
12.39
147,596
-0.28(-2.21%)
Jul 12, 2007
12.50
12.74
12.34
12.67
78,798
+0.29(+2.34%)
Jul 11, 2007
12.48
12.58
12.36
12.38
122,206
-0.13(-1.04%)
Jul 10, 2007
12.70
12.76
12.46
12.51
253,001
-0.26(-2.04%)
Jul 09, 2007
12.71
12.79
12.61
12.77
64,526
+0.03(+0.24%)
Jul 06, 2007
12.73
12.79
12.54
12.74
34,431
-0.03(-0.23%)
Jul 05, 2007
12.71
12.81
12.52
12.77
89,878
+0.03(+0.24%)
Jul 03, 2007
12.67
12.75
12.55
12.74
47,493
+0.13(+1.03%)
Jul 02, 2007
12.57
12.65
12.45
12.61
178,683
+0.13(+1.04%)
Jun 29, 2007
12.57
12.60
12.44
12.48
220,570
-0.02(-0.16%)
Jun 28, 2007
12.10
12.55
12.00
12.50
265,857
+0.40(+3.31%)
Jun 27, 2007
11.70
12.10
11.65
12.10
99,277
+0.33(+2.80%)
Jun 26, 2007
11.95
12.02
11.77
11.77
149,681
-0.08(-0.68%)
Jun 25, 2007
11.65
12.08
11.65
11.85
171,642
+0.18(+1.54%)
Jun 22, 2007
11.93
12.00
11.65
11.67
1,926,986
-0.31(-2.59%)
Jun 21, 2007
11.95
12.05
11.83
11.98
100,188
+0.07(+0.59%)
Jun 20, 2007
12.03
12.08
11.76
11.91
93,900
-0.07(-0.58%)
Jun 19, 2007
11.97
12.09
11.92
11.98
116,900
-0.04(-0.33%)
Jun 18, 2007
12.20
12.20
12.00
12.02
135,300
-0.14(-1.15%)
Jun 15, 2007
12.00
12.20
11.95
12.16
169,500
+0.26(+2.18%)
Jun 14, 2007
11.87
11.91
11.75
11.90
163,800
+0.00(+0.00%)
Jun 13, 2007
11.89
11.99
11.81
11.90
51,400
+0.09(+0.76%)
Jun 12, 2007
11.92
11.94
11.80
11.81
94,100
-0.11(-0.92%)
Jun 11, 2007
11.79
12.02
11.78
11.92
71,219
+0.08(+0.68%)
Jun 08, 2007
11.91
12.04
11.81
11.84
155,858
-0.08(-0.67%)
Jun 07, 2007
11.93
12.17
11.92
11.92
267,963
-0.01(-0.08%)
Jun 06, 2007
11.88
12.29
11.86
11.93
84,727
+0.01(+0.08%)
Jun 05, 2007
11.97
12.21
11.92
11.92
63,818
+0.00(+0.00%)
Jun 04, 2007
12.04
12.10
11.90
11.92
84,823
-0.11(-0.91%)
Jun 01, 2007
12.14
12.20
11.94
12.03
91,194
-0.04(-0.33%)
May 31, 2007
12.09
12.22
12.02
12.07
186,387
+0.09(+0.75%)
May 30, 2007
12.13
12.13
11.90
11.98
118,803
-0.08(-0.66%)
May 29, 2007
11.90
12.22
11.90
12.06
51,604
+0.22(+1.86%)
May 25, 2007
12.11
12.31
11.78
11.84
60,085
-0.21(-1.74%)
May 24, 2007
12.35
12.38
11.82
12.05
139,636
-0.20(-1.63%)
May 23, 2007
12.26
12.33
12.08
12.25
60,490
+0.09(+0.74%)
May 22, 2007
11.93
12.26
11.92
12.16
66,320
+0.30(+2.53%)
May 21, 2007
11.85
12.12
11.77
11.86
152,766
+0.19(+1.63%)
May 18, 2007
11.80
11.85
11.59
11.67
199,365
-0.13(-1.10%)
May 17, 2007
11.84
11.85
11.70
11.80
216,119
+0.00(+0.00%)
May 16, 2007
12.11
12.12
11.72
11.80
161,836
-0.32(-2.64%)
May 15, 2007
12.49
12.49
12.03
12.12
160,016
-0.31(-2.49%)
May 14, 2007
12.24
12.56
12.24
12.43
161,117
+0.15(+1.22%)
May 11, 2007
12.26
12.35
12.12
12.28
92,032
+0.04(+0.33%)
May 10, 2007
12.42
12.48
11.95
12.24
131,974
-0.18(-1.45%)
May 09, 2007
12.64
12.64
12.08
12.42
135,164
-0.15(-1.19%)
May 08, 2007
12.15
12.57
12.03
12.57
73,338
+0.39(+3.20%)
May 07, 2007
12.22
12.27
12.07
12.18
53,050
-0.04(-0.33%)
May 04, 2007
12.36
12.59
12.10
12.22
84,003
-0.01(-0.08%)
May 03, 2007
12.15
12.40
11.87
12.23
116,979
+0.12(+0.99%)
May 02, 2007
11.87
12.29
11.85
12.11
149,425
+0.21(+1.76%)
May 01, 2007
11.95
11.99
11.83
11.90
103,363
+0.00(+0.00%)
Apr 30, 2007
11.95
12.00
11.84
11.90
122,538
-0.08(-0.67%)
Apr 27, 2007
11.90
12.11
11.90
11.98
83,135
+0.09(+0.76%)
Apr 26, 2007
12.00
12.00
11.85
11.89
132,717
-0.14(-1.16%)
Apr 25, 2007
12.26
12.26
11.80
12.03
234,975
-0.15(-1.23%)
Apr 24, 2007
11.50
12.41
11.36
12.18
446,110
+0.68(+5.91%)
Apr 23, 2007
11.27
11.73
11.26
11.50
341,904
+0.74(+6.88%)
Apr 20, 2007
10.34
10.78
10.34
10.76
236,288
+0.46(+4.47%)
Apr 19, 2007
10.47
10.47
9.990
10.30
184,755
+0.32(+3.21%)
Apr 18, 2007
9.890
10.03
9.890
9.980
119,595
+0.03(+0.30%)
Apr 17, 2007
9.950
9.990
9.810
9.950
73,878
+0.03(+0.30%)
Apr 16, 2007
9.850
9.930
9.770
9.920
51,546
+0.11(+1.12%)
Apr 13, 2007
9.930
9.930
9.600
9.810
160,938
+0.23(+2.40%)
Apr 12, 2007
9.530
9.610
9.500
9.580
86,057
+0.02(+0.21%)
Apr 11, 2007
9.530
9.610
9.500
9.560
146,278
+0.00(+0.00%)
Apr 10, 2007
9.740
9.880
9.470
9.560
726,199
-0.25(-2.55%)
Apr 09, 2007
9.850
9.900
9.750
9.810
55,513
-0.03(-0.30%)
Apr 05, 2007
9.940
9.960
9.780
9.840
38,571
-0.16(-1.60%)
Apr 04, 2007
10.02
10.03
9.940
10.00
39,319
-0.04(-0.40%)
Apr 03, 2007
9.950
10.04
9.900
10.04
66,211
+0.04(+0.40%)
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
.