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
Amn Healthcare Services Inc
(NY:
AMN
)
55.94
+1.63 (+3.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
7.000
7.160
6.860
6.890
185,235
-0.05(-0.72%)
Apr 29, 2009
6.490
7.060
6.490
6.940
262,197
+0.48(+7.43%)
Apr 28, 2009
6.130
6.550
6.130
6.460
302,917
+0.26(+4.19%)
Apr 27, 2009
6.280
6.330
6.080
6.200
202,506
-0.21(-3.28%)
Apr 24, 2009
6.240
6.510
6.220
6.410
239,091
+0.20(+3.22%)
Apr 23, 2009
6.430
6.430
6.010
6.210
251,153
-0.21(-3.27%)
Apr 22, 2009
6.370
6.630
6.340
6.420
285,379
-0.03(-0.47%)
Apr 21, 2009
6.020
6.580
6.020
6.450
166,553
+0.31(+5.05%)
Apr 20, 2009
6.280
6.320
6.000
6.140
161,600
-0.29(-4.51%)
Apr 17, 2009
6.460
6.530
6.290
6.430
191,873
-0.01(-0.16%)
Apr 16, 2009
6.670
6.670
6.220
6.440
258,222
-0.15(-2.28%)
Apr 15, 2009
6.340
6.670
6.230
6.590
210,909
+0.26(+4.11%)
Apr 14, 2009
6.330
6.380
6.040
6.330
272,108
-0.10(-1.56%)
Apr 13, 2009
6.370
6.470
6.250
6.430
125,818
-0.09(-1.38%)
Apr 09, 2009
6.300
6.640
6.180
6.520
220,543
+0.37(+6.02%)
Apr 08, 2009
5.930
6.150
5.850
6.150
155,709
+0.24(+4.06%)
Apr 07, 2009
6.020
6.140
5.900
5.910
209,532
-0.20(-3.27%)
Apr 06, 2009
5.960
6.130
5.880
6.110
182,053
+0.10(+1.66%)
Apr 03, 2009
5.950
6.040
5.830
6.010
199,474
+0.05(+0.84%)
Apr 02, 2009
5.330
6.140
5.240
5.960
548,765
+0.75(+14.40%)
Apr 01, 2009
5.030
5.250
4.940
5.210
191,980
+0.11(+2.16%)
Mar 31, 2009
5.230
5.320
5.090
5.100
290,876
+0.00(+0.00%)
Mar 30, 2009
5.000
5.130
4.950
5.100
202,348
-0.28(-5.20%)
Mar 26, 2009
5.080
5.400
5.040
5.380
340,781
+0.35(+6.96%)
Mar 25, 2009
5.080
5.230
4.780
5.030
169,601
+0.01(+0.20%)
Mar 24, 2009
5.580
5.640
4.980
5.020
244,695
-0.65(-11.46%)
Mar 23, 2009
5.580
5.720
5.550
5.670
272,695
+0.48(+9.25%)
Mar 20, 2009
5.360
5.440
5.130
5.190
379,965
-0.12(-2.26%)
Mar 19, 2009
5.470
5.470
5.210
5.310
275,624
-0.11(-2.09%)
Mar 18, 2009
5.390
5.520
5.280
5.423
146,734
-0.01(-0.12%)
Mar 17, 2009
5.030
5.440
5.030
5.430
198,523
+0.33(+6.47%)
Mar 16, 2009
5.250
5.270
4.990
5.100
188,211
-0.09(-1.73%)
Mar 13, 2009
5.010
5.260
4.930
5.190
0
+0.20(+4.01%)
Mar 12, 2009
4.620
4.990
4.590
4.990
147,365
+0.32(+6.85%)
Mar 11, 2009
4.730
4.780
4.560
4.670
558,005
-0.09(-1.89%)
Mar 10, 2009
4.790
4.880
4.670
4.760
330,135
+0.05(+1.06%)
Mar 09, 2009
4.860
4.910
4.670
4.710
283,424
-0.18(-3.68%)
Mar 06, 2009
5.210
5.220
4.840
4.890
0
-0.25(-4.86%)
Mar 05, 2009
5.250
5.370
5.090
5.140
345,232
-0.22(-4.10%)
Mar 04, 2009
5.390
5.550
5.210
5.360
334,800
-0.63(-10.52%)
Mar 02, 2009
6.460
6.690
5.950
5.990
495,469
-0.52(-7.99%)
Feb 27, 2009
6.230
7.530
6.230
6.510
0
+0.21(+3.33%)
Feb 26, 2009
6.440
6.610
6.290
6.300
158,559
-0.12(-1.87%)
Feb 25, 2009
6.860
6.910
6.340
6.420
192,724
-0.46(-6.69%)
Feb 24, 2009
6.770
6.900
6.670
6.880
219,704
+0.17(+2.53%)
Feb 23, 2009
6.840
6.920
6.680
6.710
164,333
-0.15(-2.19%)
Feb 21, 2009
7.110
7.190
6.770
6.860
0
+0.00(+0.00%)
Feb 20, 2009
7.110
7.190
6.770
6.860
218,197
-0.35(-4.85%)
Feb 19, 2009
7.070
7.260
7.030
7.210
180,769
+0.19(+2.71%)
Feb 18, 2009
7.050
7.110
6.850
7.020
128,599
+0.05(+0.72%)
Feb 17, 2009
7.000
7.120
6.900
6.970
202,257
-0.23(-3.19%)
Feb 14, 2009
7.230
7.540
7.180
7.200
0
+0.00(+0.00%)
Feb 13, 2009
7.230
7.540
7.180
7.200
151,309
-0.02(-0.28%)
Feb 12, 2009
6.950
7.290
6.950
7.220
192,804
+0.13(+1.83%)
Feb 11, 2009
6.970
7.180
6.900
7.090
153,686
+0.13(+1.87%)
Feb 10, 2009
7.290
7.320
6.930
6.960
145,455
-0.37(-5.05%)
Feb 09, 2009
7.330
7.430
7.230
7.330
155,971
+0.06(+0.83%)
Feb 06, 2009
6.830
7.510
6.830
7.270
234,206
+0.45(+6.60%)
Feb 05, 2009
6.560
6.880
6.560
6.820
310,524
+0.20(+3.02%)
Feb 04, 2009
6.680
6.870
6.580
6.620
167,846
-0.08(-1.19%)
Feb 03, 2009
6.680
6.770
6.580
6.700
227,372
+0.02(+0.30%)
Feb 02, 2009
6.740
6.800
6.550
6.680
241,510
-0.12(-1.76%)
Jan 30, 2009
6.630
6.870
6.530
6.800
0
+0.29(+4.45%)
Jan 29, 2009
6.820
6.900
6.480
6.510
281,327
-0.43(-6.20%)
Jan 28, 2009
6.580
7.080
6.470
6.940
319,670
+0.14(+2.06%)
Jan 27, 2009
6.510
6.830
6.400
6.800
301,848
+0.30(+4.62%)
Jan 26, 2009
6.370
6.610
5.000
6.500
594,805
-0.45(-6.47%)
Jan 24, 2009
6.990
7.160
6.890
6.950
0
+0.00(+0.00%)
Jan 23, 2009
6.990
7.160
6.890
6.950
163,949
-0.21(-2.93%)
Jan 22, 2009
7.240
7.260
6.880
7.160
193,768
-0.17(-2.32%)
Jan 21, 2009
7.430
7.430
7.040
7.330
253,135
+0.01(+0.14%)
Jan 20, 2009
7.820
7.920
7.310
7.320
190,580
-0.50(-6.39%)
Jan 16, 2009
7.990
8.110
7.480
7.820
344,942
-0.13(-1.64%)
Jan 15, 2009
7.740
8.060
7.550
7.950
213,227
+0.25(+3.25%)
Jan 14, 2009
7.840
7.855
7.400
7.700
229,748
-0.12(-1.53%)
Jan 13, 2009
7.900
7.960
7.690
7.820
252,418
-0.07(-0.89%)
Jan 12, 2009
8.210
8.210
7.770
7.890
189,722
-0.29(-3.55%)
Jan 10, 2009
8.600
8.600
8.180
8.180
0
+0.00(+0.00%)
Jan 09, 2009
8.600
8.600
8.180
8.180
214,271
-0.38(-4.44%)
Jan 08, 2009
8.510
8.650
8.460
8.560
167,354
+0.05(+0.59%)
Jan 07, 2009
8.390
8.570
8.210
8.510
398,476
-0.06(-0.70%)
Jan 06, 2009
8.730
8.920
8.500
8.570
296,037
-0.09(-1.04%)
Jan 05, 2009
8.580
8.810
8.430
8.660
311,725
+0.09(+1.05%)
Jan 02, 2009
8.490
8.630
8.380
8.570
0
+0.11(+1.30%)
Jan 01, 2009
8.300
8.600
8.130
8.460
0
+0.00(+0.00%)
Dec 31, 2008
8.300
8.600
8.130
8.460
186,228
+0.18(+2.17%)
Dec 30, 2008
8.150
8.290
7.950
8.280
218,877
+0.20(+2.48%)
Dec 29, 2008
8.200
8.200
7.820
8.080
147,353
-0.10(-1.22%)
Dec 26, 2008
8.100
8.210
8.030
8.180
117,400
+0.10(+1.24%)
Dec 24, 2008
8.110
8.260
7.830
8.080
98,879
-0.14(-1.70%)
Dec 23, 2008
8.260
8.380
8.080
8.220
197,798
-0.04(-0.48%)
Dec 22, 2008
8.440
8.480
7.950
8.260
241,585
-0.20(-2.36%)
Dec 20, 2008
8.240
8.920
8.240
8.460
0
+0.00(+0.00%)
Dec 19, 2008
8.240
8.920
8.240
8.460
502,510
+0.47(+5.88%)
Dec 18, 2008
8.000
8.440
7.800
7.990
213,318
-0.05(-0.62%)
Dec 17, 2008
8.020
8.240
7.720
8.040
210,591
-0.08(-0.99%)
Dec 16, 2008
7.760
8.190
7.760
8.120
214,819
+0.32(+4.10%)
Dec 15, 2008
8.090
8.150
7.570
7.800
227,986
-0.20(-2.50%)
Dec 13, 2008
7.630
8.028
7.500
8.000
0
+0.00(+0.00%)
Dec 12, 2008
7.630
8.028
7.500
8.000
185,528
+0.19(+2.43%)
Dec 11, 2008
8.000
8.210
7.680
7.810
161,525
-0.32(-3.94%)
Dec 10, 2008
7.940
8.250
7.880
8.130
133,862
+0.29(+3.70%)
Dec 09, 2008
7.830
8.130
7.760
7.840
214,893
+0.05(+0.64%)
Dec 08, 2008
8.270
8.270
7.610
7.790
322,609
-0.30(-3.71%)
Dec 06, 2008
7.750
8.090
7.450
8.090
0
+0.00(+0.00%)
Dec 05, 2008
7.750
8.090
7.450
8.090
210,090
+0.25(+3.19%)
Dec 04, 2008
8.000
8.310
7.670
7.840
312,734
-0.53(-6.33%)
Dec 03, 2008
8.310
8.490
7.950
8.370
383,157
+0.18(+2.20%)
Dec 02, 2008
8.010
8.310
7.910
8.190
508,093
+0.29(+3.67%)
Dec 01, 2008
8.650
8.780
7.870
7.900
300,525
-1.02(-11.43%)
Nov 28, 2008
8.890
9.030
8.750
8.920
88,179
+0.01(+0.11%)
Nov 26, 2008
8.440
8.940
8.300
8.910
193,430
+0.30(+3.48%)
Nov 25, 2008
8.610
8.680
8.330
8.610
200,960
+0.26(+3.11%)
Nov 24, 2008
8.240
8.440
7.960
8.350
388,081
+0.19(+2.33%)
Nov 21, 2008
8.320
8.320
7.620
8.160
412,604
-0.04(-0.49%)
Nov 20, 2008
8.360
8.750
7.960
8.200
463,304
-0.23(-2.73%)
Nov 19, 2008
9.070
9.240
8.400
8.430
244,347
-0.60(-6.64%)
Nov 18, 2008
8.980
9.080
8.700
9.030
580,345
+0.14(+1.57%)
Nov 17, 2008
8.570
9.080
8.530
8.890
530,287
+0.27(+3.13%)
Nov 14, 2008
9.110
9.120
8.600
8.620
524,191
-0.65(-7.01%)
Nov 13, 2008
8.760
9.280
8.500
9.270
573,344
+0.34(+3.81%)
Nov 12, 2008
9.360
9.410
8.910
8.930
250,154
-0.57(-6.00%)
Nov 11, 2008
9.680
9.780
9.450
9.500
212,227
-0.21(-2.16%)
Nov 10, 2008
9.850
9.870
9.590
9.710
221,049
+0.17(+1.78%)
Nov 07, 2008
9.680
9.850
9.400
9.540
880,458
-0.05(-0.52%)
Nov 06, 2008
10.03
10.23
9.450
9.590
723,114
-0.41(-4.10%)
Nov 05, 2008
9.840
10.62
9.570
10.00
652,847
+0.39(+4.06%)
Nov 04, 2008
9.420
9.620
9.290
9.610
337,732
+0.18(+1.91%)
Nov 03, 2008
9.050
9.610
9.050
9.430
434,694
+0.44(+4.89%)
Oct 31, 2008
10.43
10.44
7.770
8.990
934,891
-1.44(-13.81%)
Oct 30, 2008
9.960
10.44
9.860
10.43
453,027
+0.46(+4.61%)
Oct 29, 2008
10.61
10.61
9.880
9.970
496,417
-0.58(-5.50%)
Oct 28, 2008
10.26
10.60
9.750
10.55
283,464
+0.43(+4.25%)
Oct 27, 2008
10.40
10.69
10.12
10.12
204,825
-0.38(-3.62%)
Oct 25, 2008
10.32
10.77
10.18
10.50
0
+0.00(+0.00%)
Oct 24, 2008
10.32
10.77
10.18
10.50
296,703
-0.57(-5.15%)
Oct 23, 2008
11.21
11.31
10.55
11.07
320,590
-0.09(-0.81%)
Oct 22, 2008
11.44
11.61
11.05
11.16
235,874
-0.56(-4.78%)
Oct 21, 2008
11.94
12.12
11.61
11.72
211,540
-0.38(-3.14%)
Oct 20, 2008
11.84
12.12
11.57
12.10
263,880
+0.44(+3.77%)
Oct 17, 2008
11.91
12.35
11.62
11.66
404,585
-0.50(-4.11%)
Oct 16, 2008
11.76
12.40
11.04
12.16
466,634
+0.42(+3.58%)
Oct 15, 2008
13.47
13.47
11.73
11.74
339,714
-1.21(-9.34%)
Oct 14, 2008
14.39
14.39
12.80
12.95
357,746
-1.12(-7.96%)
Oct 13, 2008
13.73
14.07
13.55
14.07
284,487
+0.94(+7.16%)
Oct 10, 2008
12.80
13.48
11.98
13.13
545,879
+0.02(+0.15%)
Oct 09, 2008
14.42
14.57
13.11
13.11
533,256
-1.16(-8.13%)
Oct 08, 2008
13.93
14.86
13.69
14.27
326,073
-0.02(-0.14%)
Oct 07, 2008
15.16
15.29
14.29
14.29
276,193
-0.65(-4.35%)
Oct 06, 2008
15.16
15.31
14.30
14.94
307,148
-0.57(-3.68%)
Oct 04, 2008
16.26
16.27
15.50
15.51
0
+0.00(+0.00%)
Oct 03, 2008
16.26
16.27
15.50
15.51
0
-0.50(-3.12%)
Oct 02, 2008
16.67
16.67
16.00
16.01
249,125
-0.76(-4.53%)
Oct 01, 2008
17.50
17.57
16.65
16.77
244,099
-0.80(-4.55%)
Sep 30, 2008
17.33
17.91
16.86
17.57
275,210
+0.40(+2.33%)
Sep 29, 2008
17.82
17.96
17.01
17.17
201,644
-0.88(-4.88%)
Sep 27, 2008
17.83
18.12
17.70
18.05
0
+0.00(+0.00%)
Sep 26, 2008
17.83
18.12
17.70
18.05
0
-0.04(-0.22%)
Sep 25, 2008
18.18
18.57
17.93
18.09
246,047
+0.05(+0.28%)
Sep 24, 2008
18.35
18.49
18.01
18.04
144,621
-0.22(-1.20%)
Sep 23, 2008
18.76
18.91
18.13
18.26
240,350
-0.55(-2.92%)
Sep 22, 2008
18.95
19.12
18.61
18.81
251,315
-0.14(-0.74%)
Sep 19, 2008
20.38
20.38
18.20
18.95
0
+0.94(+5.22%)
Sep 18, 2008
17.88
18.14
17.30
18.01
420,345
+0.49(+2.80%)
Sep 17, 2008
18.78
18.78
17.26
17.52
488,865
-1.48(-7.79%)
Sep 16, 2008
18.71
19.06
18.45
19.00
301,897
+0.24(+1.28%)
Sep 15, 2008
18.29
19.12
18.29
18.76
175,289
-0.51(-2.65%)
Sep 12, 2008
19.33
19.44
19.03
19.27
193,523
-0.18(-0.93%)
Sep 11, 2008
18.99
19.45
18.73
19.45
189,470
+0.42(+2.21%)
Sep 10, 2008
19.00
19.15
18.70
19.03
255,007
+0.24(+1.28%)
Sep 09, 2008
19.06
19.18
18.73
18.79
229,940
-0.23(-1.21%)
Sep 08, 2008
19.26
19.50
18.91
19.02
286,148
+0.08(+0.42%)
Sep 06, 2008
19.00
19.09
18.75
18.94
0
+0.00(+0.00%)
Sep 05, 2008
19.00
19.09
18.75
18.94
0
-0.12(-0.63%)
Sep 04, 2008
19.10
19.40
19.02
19.06
397,652
-0.27(-1.40%)
Sep 03, 2008
18.90
19.50
18.80
19.33
430,357
+0.36(+1.90%)
Sep 02, 2008
19.24
19.50
18.78
18.97
279,044
-0.03(-0.16%)
Aug 30, 2008
19.02
19.14
18.80
19.00
0
+0.00(+0.00%)
Aug 29, 2008
19.02
19.14
18.80
19.00
0
-0.15(-0.78%)
Aug 28, 2008
18.91
19.39
18.81
19.15
259,193
+0.33(+1.75%)
Aug 27, 2008
18.60
19.08
18.44
18.82
213,635
+0.28(+1.51%)
Aug 26, 2008
18.30
18.64
18.20
18.54
114,660
+0.24(+1.31%)
Aug 25, 2008
18.68
18.78
18.18
18.30
159,305
-0.44(-2.35%)
Aug 23, 2008
18.23
18.93
18.13
18.74
0
+0.00(+0.00%)
Aug 22, 2008
18.23
18.93
18.13
18.74
184,152
+0.51(+2.80%)
Aug 21, 2008
18.21
18.56
18.16
18.23
170,313
-0.09(-0.49%)
Aug 20, 2008
18.22
18.56
18.03
18.32
162,362
+0.21(+1.16%)
Aug 19, 2008
18.23
18.42
18.04
18.11
193,416
-0.25(-1.36%)
Aug 18, 2008
18.57
18.95
18.23
18.36
239,128
-0.22(-1.18%)
Aug 16, 2008
18.50
18.81
18.36
18.58
0
+0.00(+0.00%)
Aug 15, 2008
18.50
18.81
18.36
18.58
0
+0.24(+1.31%)
Aug 14, 2008
17.93
18.47
17.93
18.34
322,203
+0.24(+1.33%)
Aug 13, 2008
17.74
18.19
17.71
18.10
368,458
+0.42(+2.38%)
Aug 12, 2008
17.19
18.04
17.19
17.68
300,054
+0.30(+1.73%)
Aug 11, 2008
16.95
17.72
16.83
17.38
335,293
+0.39(+2.30%)
Aug 08, 2008
16.50
17.22
16.38
16.99
477,267
+0.51(+3.09%)
Aug 07, 2008
16.95
16.95
16.20
16.48
587,644
-0.52(-3.06%)
Aug 06, 2008
18.86
19.00
16.75
17.00
1,023,864
-2.08(-10.90%)
Aug 05, 2008
18.77
19.13
18.68
19.08
193,335
+0.41(+2.20%)
Aug 04, 2008
19.03
19.03
18.26
18.67
271,044
-0.33(-1.74%)
Aug 01, 2008
18.90
19.22
18.65
19.00
173,735
+0.10(+0.53%)
Jul 31, 2008
18.89
19.15
18.82
18.90
165,234
-0.15(-0.79%)
Jul 30, 2008
19.24
19.37
18.89
19.05
263,909
-0.09(-0.47%)
Jul 29, 2008
19.14
19.35
18.65
19.14
373,502
+0.46(+2.46%)
Jul 28, 2008
18.65
18.70
18.45
18.68
137,049
-0.04(-0.21%)
Jul 25, 2008
18.69
18.84
18.60
18.72
165,084
+0.03(+0.16%)
Jul 24, 2008
19.01
19.01
18.50
18.69
315,803
-0.19(-1.01%)
Jul 23, 2008
18.85
19.07
18.56
18.88
272,956
+0.04(+0.21%)
Jul 22, 2008
18.52
18.95
18.40
18.84
348,500
+0.26(+1.40%)
Jul 21, 2008
18.52
18.64
18.40
18.58
146,385
+0.13(+0.70%)
Jul 18, 2008
18.65
18.65
18.23
18.45
201,577
-0.13(-0.70%)
Jul 17, 2008
18.60
18.63
18.25
18.58
317,653
-0.04(-0.21%)
Jul 16, 2008
18.16
18.81
18.04
18.62
363,176
+0.50(+2.76%)
Jul 15, 2008
17.49
18.31
17.36
18.12
426,434
+0.39(+2.20%)
Jul 14, 2008
17.81
17.98
17.56
17.73
274,589
-0.07(-0.39%)
Jul 11, 2008
17.57
17.82
17.40
17.80
286,101
+0.04(+0.23%)
Jul 10, 2008
17.50
17.97
17.50
17.76
363,249
+0.26(+1.49%)
Jul 09, 2008
17.55
17.72
17.40
17.50
380,160
-0.01(-0.06%)
Jul 08, 2008
16.64
17.58
16.55
17.51
303,696
+0.93(+5.61%)
Jul 07, 2008
16.69
16.82
16.34
16.58
142,724
-0.02(-0.12%)
Jul 04, 2008
16.93
17.01
16.55
16.60
106,200
+0.00(+0.00%)
Jul 03, 2008
16.93
17.01
16.55
16.60
106,200
-0.26(-1.54%)
Jul 02, 2008
17.08
17.19
16.70
16.86
244,310
-0.27(-1.58%)
Jul 01, 2008
16.81
17.18
16.62
17.13
170,345
+0.21(+1.24%)
Jun 30, 2008
17.18
17.63
16.92
16.92
258,391
-0.29(-1.69%)
Jun 27, 2008
17.09
17.32
16.88
17.21
347,030
+0.15(+0.88%)
Jun 26, 2008
17.13
17.19
16.75
17.06
248,471
-0.25(-1.44%)
Jun 25, 2008
16.83
17.39
16.74
17.31
307,578
+0.49(+2.91%)
Jun 24, 2008
17.01
17.22
16.77
16.82
152,612
-0.35(-2.04%)
Jun 23, 2008
17.69
17.72
17.12
17.17
168,841
-0.38(-2.17%)
Jun 20, 2008
17.58
17.83
17.30
17.55
483,604
-0.11(-0.62%)
Jun 19, 2008
17.71
17.81
17.46
17.66
180,163
+0.01(+0.06%)
Jun 18, 2008
17.67
17.89
17.42
17.65
127,301
-0.07(-0.40%)
Jun 17, 2008
17.79
17.89
17.50
17.72
204,280
-0.05(-0.28%)
Jun 16, 2008
17.73
17.81
17.52
17.77
167,953
+0.00(+0.00%)
Jun 13, 2008
17.77
17.82
17.60
17.77
214,568
+0.19(+1.08%)
Jun 12, 2008
17.57
17.82
17.50
17.58
185,962
+0.18(+1.03%)
Jun 11, 2008
17.41
17.66
17.37
17.40
233,184
-0.12(-0.68%)
Jun 10, 2008
17.53
17.64
17.22
17.52
213,523
+0.13(+0.75%)
Jun 09, 2008
17.17
17.49
16.95
17.39
276,046
+0.19(+1.10%)
Jun 06, 2008
17.58
17.69
17.18
17.20
197,300
-0.46(-2.60%)
Jun 05, 2008
17.32
17.73
17.32
17.66
208,537
+0.29(+1.67%)
Jun 04, 2008
16.97
17.58
16.91
17.37
254,497
+0.33(+1.94%)
Jun 03, 2008
17.31
17.47
16.96
17.04
244,104
-0.17(-0.99%)
Jun 02, 2008
17.38
17.38
17.00
17.21
177,573
-0.20(-1.15%)
May 30, 2008
17.09
17.41
16.97
17.41
396,576
+0.31(+1.81%)
May 29, 2008
17.04
17.25
16.91
17.10
311,781
-0.03(-0.18%)
May 28, 2008
16.86
17.13
16.72
17.13
180,899
+0.31(+1.84%)
May 27, 2008
16.58
16.88
16.42
16.82
188,717
+0.30(+1.82%)
May 26, 2008
16.69
16.72
16.42
16.52
0
+0.00(+0.00%)
May 23, 2008
16.69
16.72
16.42
16.52
70,429
-0.32(-1.90%)
May 22, 2008
16.69
16.97
16.50
16.84
123,265
+0.24(+1.45%)
May 21, 2008
16.79
16.98
16.54
16.60
203,050
-0.11(-0.66%)
May 20, 2008
16.94
17.07
16.64
16.71
206,172
-0.34(-1.99%)
May 19, 2008
17.05
17.09
16.96
17.05
194,605
+0.00(+0.00%)
May 16, 2008
17.05
17.06
16.88
17.05
182,507
+0.02(+0.12%)
May 15, 2008
16.94
17.16
16.83
17.03
102,232
+0.02(+0.12%)
May 14, 2008
16.91
17.09
16.90
17.01
145,726
+0.08(+0.47%)
May 13, 2008
16.90
16.97
16.84
16.93
154,875
+0.03(+0.18%)
May 12, 2008
16.50
16.94
16.44
16.90
535,329
+0.40(+2.42%)
May 09, 2008
16.27
16.50
16.27
16.50
96,724
+0.09(+0.55%)
May 08, 2008
16.29
16.67
15.15
16.41
619,242
+1.16(+7.61%)
May 07, 2008
16.08
16.30
15.25
15.25
234,152
-0.89(-5.51%)
May 06, 2008
15.40
16.69
15.40
16.14
342,439
+1.05(+6.96%)
May 05, 2008
15.35
15.37
14.94
15.09
130,288
-0.22(-1.44%)
May 02, 2008
15.25
15.40
15.19
15.31
103,925
+0.21(+1.39%)
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
.