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
Hms Hlds Cp
(NQ:
HMSY
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
22.46
22.60
21.98
22.16
64,929
-0.31(-1.38%)
Apr 27, 2007
21.49
22.60
21.43
22.47
216,685
+0.87(+4.03%)
Apr 26, 2007
21.27
21.60
20.85
21.60
304,967
+0.70(+3.35%)
Apr 25, 2007
21.05
21.22
20.82
20.90
97,056
-0.16(-0.76%)
Apr 24, 2007
21.24
21.93
20.85
21.06
128,694
-0.24(-1.13%)
Apr 23, 2007
21.61
21.94
21.19
21.30
197,328
-0.40(-1.84%)
Apr 20, 2007
21.61
22.09
21.45
21.70
56,590
-0.21(-0.96%)
Apr 19, 2007
21.74
22.09
21.44
21.91
70,323
+0.13(+0.60%)
Apr 18, 2007
22.48
22.48
21.64
21.78
100,029
-0.72(-3.20%)
Apr 17, 2007
22.21
22.62
22.06
22.50
141,601
+0.36(+1.63%)
Apr 16, 2007
21.92
22.24
21.83
22.14
48,325
+0.29(+1.33%)
Apr 13, 2007
21.86
21.95
21.70
21.85
32,154
+0.06(+0.28%)
Apr 12, 2007
21.29
21.79
20.98
21.79
92,533
+0.43(+2.01%)
Apr 11, 2007
21.29
22.09
21.13
21.36
109,532
+0.01(+0.05%)
Apr 10, 2007
22.33
22.41
21.30
21.35
97,534
-0.91(-4.09%)
Apr 09, 2007
22.11
22.43
21.56
22.26
110,092
+0.22(+1.00%)
Apr 05, 2007
21.61
22.20
21.61
22.04
104,044
+0.45(+2.08%)
Apr 04, 2007
21.64
21.76
21.50
21.59
135,346
-0.12(-0.55%)
Apr 03, 2007
21.63
22.04
21.63
21.71
193,618
+0.01(+0.05%)
Apr 02, 2007
21.72
22.15
21.56
21.70
116,747
-0.20(-0.91%)
Mar 30, 2007
22.51
22.71
21.68
21.90
229,031
-0.68(-3.01%)
Mar 29, 2007
22.51
22.78
22.40
22.58
106,315
+0.03(+0.13%)
Mar 28, 2007
22.84
22.84
22.27
22.55
221,049
-0.38(-1.66%)
Mar 27, 2007
22.50
22.93
22.37
22.93
181,843
+0.56(+2.50%)
Mar 26, 2007
22.83
22.93
22.30
22.37
268,092
-0.24(-1.06%)
Mar 23, 2007
22.65
22.97
22.41
22.61
173,399
-0.03(-0.13%)
Mar 22, 2007
22.25
22.65
22.09
22.64
162,189
+0.46(+2.07%)
Mar 21, 2007
21.50
22.41
21.50
22.18
133,869
+0.69(+3.21%)
Mar 20, 2007
21.13
21.65
21.11
21.49
137,676
+0.36(+1.70%)
Mar 19, 2007
20.53
21.60
20.51
21.13
250,192
+0.64(+3.12%)
Mar 16, 2007
19.61
20.50
19.60
20.49
312,468
+0.94(+4.81%)
Mar 15, 2007
19.59
19.80
19.41
19.55
254,432
-0.07(-0.36%)
Mar 14, 2007
19.35
19.93
19.12
19.62
175,888
+0.12(+0.62%)
Mar 13, 2007
19.53
20.45
19.50
19.50
329,193
-0.03(-0.15%)
Mar 12, 2007
19.52
19.68
19.24
19.53
300,384
+0.09(+0.46%)
Mar 09, 2007
18.99
19.82
18.99
19.44
500,142
+0.40(+2.10%)
Mar 08, 2007
18.88
19.41
18.74
19.04
297,644
+0.15(+0.79%)
Mar 07, 2007
19.13
19.35
18.80
18.89
254,857
-0.32(-1.67%)
Mar 06, 2007
19.25
19.50
18.89
19.21
441,898
-0.06(-0.32%)
Mar 05, 2007
18.95
19.58
18.80
19.27
584,563
-0.39(-1.97%)
Mar 02, 2007
19.30
19.72
19.30
19.66
316,670
+0.22(+1.13%)
Mar 01, 2007
19.45
19.63
17.95
19.44
488,364
-0.36(-1.82%)
Feb 28, 2007
19.60
21.38
19.50
19.80
306,215
-0.12(-0.60%)
Feb 27, 2007
20.42
21.50
19.41
19.92
473,539
-0.88(-4.23%)
Feb 26, 2007
21.00
21.22
20.74
20.80
177,109
-0.20(-0.95%)
Feb 23, 2007
22.00
22.00
20.79
21.00
444,735
-1.08(-4.89%)
Feb 22, 2007
22.68
22.90
21.95
22.08
410,738
-0.44(-1.95%)
Feb 21, 2007
21.69
22.99
21.66
22.52
372,942
+0.84(+3.87%)
Feb 20, 2007
21.41
21.77
21.29
21.68
86,432
+0.20(+0.93%)
Feb 16, 2007
21.10
21.49
20.69
21.48
193,200
+0.33(+1.56%)
Feb 15, 2007
21.39
21.39
20.91
21.15
188,055
-0.24(-1.12%)
Feb 14, 2007
21.30
21.43
21.11
21.39
411,657
-0.01(-0.05%)
Feb 13, 2007
20.85
21.40
20.85
21.40
157,203
+0.44(+2.10%)
Feb 12, 2007
21.00
21.06
20.74
20.96
373,413
+0.01(+0.05%)
Feb 09, 2007
20.90
21.06
20.71
20.95
213,830
+0.12(+0.58%)
Feb 08, 2007
20.50
21.10
20.37
20.83
200,076
+0.26(+1.26%)
Feb 07, 2007
20.49
20.62
20.30
20.57
162,688
+0.23(+1.13%)
Feb 06, 2007
20.00
20.69
19.95
20.34
341,544
+0.36(+1.80%)
Feb 05, 2007
19.95
20.08
19.86
19.98
360,606
-0.08(-0.40%)
Feb 02, 2007
19.76
20.20
19.75
20.06
227,477
+0.28(+1.42%)
Feb 01, 2007
19.49
20.08
19.40
19.78
269,289
+0.30(+1.54%)
Jan 31, 2007
19.33
19.50
19.23
19.48
183,573
+0.15(+0.78%)
Jan 30, 2007
19.10
19.43
19.07
19.33
227,894
+0.33(+1.74%)
Jan 29, 2007
18.17
19.18
18.13
19.00
358,298
+0.89(+4.91%)
Jan 26, 2007
18.20
18.33
17.90
18.11
191,817
-0.14(-0.77%)
Jan 25, 2007
17.91
18.67
17.91
18.25
374,062
+0.28(+1.56%)
Jan 24, 2007
17.75
18.08
17.69
17.97
127,396
+0.13(+0.73%)
Jan 23, 2007
18.00
18.05
17.54
17.84
138,258
-0.06(-0.34%)
Jan 22, 2007
18.31
18.31
17.71
17.90
143,911
-0.10(-0.56%)
Jan 19, 2007
17.87
18.28
17.19
18.00
199,153
+0.19(+1.07%)
Jan 18, 2007
18.23
18.50
17.72
17.81
137,419
-0.40(-2.20%)
Jan 17, 2007
18.16
18.37
17.82
18.21
100,807
+0.07(+0.39%)
Jan 16, 2007
17.96
18.36
17.52
18.14
243,467
+0.24(+1.34%)
Jan 12, 2007
18.49
18.49
17.64
17.90
138,043
-0.59(-3.19%)
Jan 11, 2007
17.82
18.58
17.68
18.49
479,384
+0.60(+3.35%)
Jan 10, 2007
16.58
18.02
16.33
17.89
994,548
+1.32(+7.97%)
Jan 09, 2007
17.20
17.20
16.03
16.57
744,942
-0.69(-4.00%)
Jan 08, 2007
15.80
17.38
15.51
17.26
1,092,281
+1.58(+10.08%)
Jan 05, 2007
14.98
15.82
14.86
15.68
314,164
+0.65(+4.32%)
Jan 04, 2007
15.02
15.14
14.84
15.03
76,539
-0.04(-0.27%)
Jan 03, 2007
15.11
15.15
14.78
15.07
143,441
-0.08(-0.53%)
Dec 29, 2006
15.17
15.44
15.08
15.15
37,912
-0.07(-0.46%)
Dec 28, 2006
15.45
15.45
14.95
15.22
89,966
-0.25(-1.62%)
Dec 27, 2006
15.15
15.52
15.05
15.47
80,631
+0.32(+2.11%)
Dec 26, 2006
14.95
15.41
14.94
15.15
45,556
+0.15(+1.00%)
Dec 22, 2006
15.15
15.31
14.99
15.00
53,076
-0.20(-1.32%)
Dec 21, 2006
15.07
15.30
14.94
15.20
221,131
+0.18(+1.20%)
Dec 20, 2006
15.11
15.19
14.86
15.02
95,084
-0.14(-0.92%)
Dec 19, 2006
14.95
15.29
14.71
15.16
119,027
+0.16(+1.07%)
Dec 18, 2006
15.87
15.87
14.92
15.00
150,748
-0.82(-5.18%)
Dec 15, 2006
15.03
16.20
15.00
15.82
309,623
+0.78(+5.19%)
Dec 14, 2006
14.20
15.30
14.20
15.04
426,405
+0.92(+6.52%)
Dec 13, 2006
14.35
14.46
14.05
14.12
257,517
-0.20(-1.40%)
Dec 12, 2006
14.38
14.43
14.29
14.32
126,362
-0.10(-0.69%)
Dec 11, 2006
14.20
14.42
14.10
14.42
111,032
+0.22(+1.55%)
Dec 08, 2006
14.26
14.50
14.20
14.20
110,439
-0.10(-0.70%)
Dec 07, 2006
14.31
14.38
14.20
14.30
140,008
-0.04(-0.28%)
Dec 06, 2006
14.34
14.41
14.17
14.34
160,404
+0.04(+0.28%)
Dec 05, 2006
14.20
14.59
14.10
14.30
126,390
+0.06(+0.42%)
Dec 04, 2006
13.77
14.25
13.69
14.24
272,066
+0.43(+3.11%)
Dec 01, 2006
13.81
13.99
13.60
13.81
119,126
-0.04(-0.29%)
Nov 30, 2006
13.73
13.88
13.66
13.85
86,800
+0.08(+0.58%)
Nov 29, 2006
13.13
13.99
13.10
13.77
193,392
+0.72(+5.52%)
Nov 28, 2006
13.26
13.30
12.72
13.05
279,801
-0.25(-1.88%)
Nov 27, 2006
13.86
13.89
13.08
13.30
298,641
-0.56(-4.04%)
Nov 24, 2006
13.86
13.96
13.85
13.86
37,595
-0.04(-0.29%)
Nov 22, 2006
14.09
14.09
13.89
13.90
130,445
-0.15(-1.07%)
Nov 21, 2006
14.30
14.36
13.95
14.05
80,775
-0.21(-1.47%)
Nov 20, 2006
13.92
14.50
13.80
14.26
203,335
+0.30(+2.15%)
Nov 17, 2006
14.04
14.11
13.80
13.96
137,024
-0.14(-0.99%)
Nov 16, 2006
14.05
14.20
13.99
14.10
85,155
+0.01(+0.07%)
Nov 15, 2006
14.07
14.23
13.82
14.09
129,402
+0.06(+0.43%)
Nov 14, 2006
14.07
14.23
13.98
14.03
104,302
+0.03(+0.21%)
Nov 13, 2006
13.79
14.02
13.54
14.00
417,354
+0.25(+1.82%)
Nov 10, 2006
14.00
14.02
13.72
13.75
157,565
-0.20(-1.43%)
Nov 09, 2006
14.00
14.21
13.67
13.95
315,728
-0.05(-0.36%)
Nov 08, 2006
14.43
14.49
13.93
14.00
161,887
-0.40(-2.78%)
Nov 07, 2006
14.19
14.49
13.94
14.40
205,632
+0.17(+1.19%)
Nov 06, 2006
14.50
14.67
14.14
14.23
188,554
-0.24(-1.66%)
Nov 03, 2006
15.40
15.60
14.41
14.47
278,969
-0.93(-6.04%)
Nov 02, 2006
14.27
15.47
13.84
15.40
401,000
+0.79(+5.41%)
Nov 01, 2006
13.25
15.12
12.00
14.61
845,050
+0.82(+5.95%)
Oct 31, 2006
13.65
13.79
13.39
13.79
158,597
+0.26(+1.92%)
Oct 30, 2006
13.82
14.00
13.50
13.53
146,671
-0.15(-1.13%)
Oct 27, 2006
13.85
14.09
13.61
13.68
236,668
-0.05(-0.33%)
Oct 26, 2006
13.81
13.95
13.65
13.73
54,447
+0.03(+0.22%)
Oct 25, 2006
14.01
14.08
13.54
13.70
86,577
-0.27(-1.93%)
Oct 24, 2006
13.25
14.03
12.98
13.97
236,308
+0.67(+5.04%)
Oct 23, 2006
13.90
13.90
13.20
13.30
108,677
-0.45(-3.27%)
Oct 20, 2006
13.41
14.23
13.36
13.75
163,977
+0.38(+2.84%)
Oct 19, 2006
13.21
13.50
13.09
13.37
47,563
+0.12(+0.91%)
Oct 18, 2006
13.21
13.57
13.09
13.25
70,452
+0.09(+0.68%)
Oct 17, 2006
13.73
13.84
12.81
13.16
250,636
-0.47(-3.45%)
Oct 16, 2006
13.88
14.30
13.54
13.63
143,118
-0.21(-1.52%)
Oct 13, 2006
13.01
14.20
13.01
13.84
249,918
+0.83(+6.38%)
Oct 12, 2006
12.90
13.04
12.68
13.01
49,487
+0.33(+2.60%)
Oct 11, 2006
12.98
13.00
12.59
12.68
62,333
-0.28(-2.12%)
Oct 10, 2006
12.72
13.00
12.35
12.96
66,920
+0.20(+1.53%)
Oct 09, 2006
12.89
12.90
12.38
12.76
88,106
-0.17(-1.31%)
Oct 06, 2006
13.10
13.14
12.85
12.93
41,815
-0.13(-1.00%)
Oct 05, 2006
12.81
13.19
12.81
13.06
103,330
+0.15(+1.16%)
Oct 04, 2006
13.05
13.11
12.60
12.91
112,185
-0.14(-1.07%)
Oct 03, 2006
12.09
13.33
12.04
13.05
268,057
+0.84(+6.88%)
Oct 02, 2006
12.55
12.63
12.21
12.21
133,040
-0.41(-3.25%)
Sep 29, 2006
12.45
12.89
12.25
12.62
155,906
+0.13(+1.04%)
Sep 28, 2006
12.49
12.59
12.21
12.49
97,526
+0.14(+1.13%)
Sep 27, 2006
12.40
12.54
11.88
12.35
167,225
-0.09(-0.72%)
Sep 26, 2006
11.78
12.58
11.23
12.44
277,264
+0.57(+4.80%)
Sep 25, 2006
12.52
12.65
11.65
11.87
392,623
-0.92(-7.19%)
Sep 22, 2006
12.63
12.90
12.41
12.79
136,761
+0.12(+0.95%)
Sep 21, 2006
11.91
13.02
11.81
12.67
529,019
+0.67(+5.58%)
Sep 20, 2006
12.72
12.83
11.87
12.00
304,863
-0.75(-5.88%)
Sep 19, 2006
12.84
13.09
12.45
12.75
286,995
-0.09(-0.66%)
Sep 18, 2006
13.30
13.37
12.74
12.84
211,986
-0.62(-4.64%)
Sep 15, 2006
13.48
13.61
12.93
13.46
175,804
-0.06(-0.44%)
Sep 14, 2006
14.05
14.05
13.09
13.52
247,237
-0.43(-3.08%)
Sep 13, 2006
14.17
14.51
13.57
13.95
232,103
-0.19(-1.31%)
Sep 12, 2006
14.07
14.48
13.79
14.14
251,168
+0.12(+0.83%)
Sep 11, 2006
13.56
14.10
13.14
14.02
311,060
+0.58(+4.32%)
Sep 08, 2006
13.63
13.75
13.11
13.44
173,938
-0.15(-1.10%)
Sep 07, 2006
13.20
13.75
12.86
13.59
230,300
+0.35(+2.64%)
Sep 06, 2006
13.77
13.91
12.79
13.24
638,679
-0.58(-4.20%)
Sep 05, 2006
14.16
14.72
13.45
13.82
500,954
-0.59(-4.09%)
Sep 01, 2006
14.64
14.68
14.15
14.41
391,731
-0.08(-0.55%)
Aug 31, 2006
14.55
14.78
14.15
14.49
698,222
+0.09(+0.62%)
Aug 30, 2006
13.89
14.49
13.69
14.40
686,798
+0.68(+4.96%)
Aug 29, 2006
13.99
14.25
13.37
13.72
428,266
-0.14(-1.01%)
Aug 28, 2006
13.48
13.99
13.20
13.86
503,442
+0.71(+5.40%)
Aug 25, 2006
12.83
13.81
12.83
13.15
234,459
+0.28(+2.18%)
Aug 24, 2006
12.71
12.99
12.50
12.87
99,498
+0.20(+1.58%)
Aug 23, 2006
13.23
13.40
12.37
12.67
140,197
-0.52(-3.94%)
Aug 22, 2006
13.11
13.62
12.75
13.19
162,996
+0.12(+0.92%)
Aug 21, 2006
13.50
13.68
13.05
13.07
179,387
-0.30(-2.24%)
Aug 18, 2006
13.32
13.78
13.17
13.37
316,403
+0.34(+2.61%)
Aug 17, 2006
12.75
13.17
12.70
13.03
291,674
+0.33(+2.60%)
Aug 16, 2006
12.44
13.09
12.30
12.70
190,111
+0.33(+2.67%)
Aug 15, 2006
12.77
13.09
12.16
12.37
584,144
-0.40(-3.13%)
Aug 14, 2006
12.01
12.77
11.75
12.77
298,523
+0.76(+6.33%)
Aug 11, 2006
11.74
12.08
11.59
12.01
97,311
+0.22(+1.87%)
Aug 10, 2006
11.67
11.93
11.35
11.79
79,083
-0.11(-0.92%)
Aug 09, 2006
12.00
12.12
11.74
11.90
135,217
-0.07(-0.58%)
Aug 08, 2006
11.96
12.00
11.79
11.97
97,349
-0.01(-0.08%)
Aug 07, 2006
11.92
12.11
11.76
11.98
127,155
+0.06(+0.50%)
Aug 04, 2006
11.96
12.26
11.88
11.92
284,448
+0.22(+1.88%)
Aug 03, 2006
11.99
12.05
11.58
11.70
72,899
-0.25(-2.09%)
Aug 02, 2006
12.11
12.11
11.63
11.95
216,347
+0.03(+0.25%)
Aug 01, 2006
11.23
12.12
11.08
11.92
417,914
+0.70(+6.24%)
Jul 31, 2006
11.07
11.39
11.06
11.22
44,309
+0.17(+1.54%)
Jul 28, 2006
11.00
11.44
10.92
11.05
52,352
+0.15(+1.38%)
Jul 27, 2006
11.22
11.40
10.90
10.90
119,896
-0.32(-2.85%)
Jul 26, 2006
11.12
11.61
10.92
11.22
137,249
+0.15(+1.36%)
Jul 25, 2006
11.10
11.27
10.91
11.07
54,032
+0.06(+0.54%)
Jul 24, 2006
10.85
11.29
10.85
11.01
74,872
+0.19(+1.76%)
Jul 21, 2006
10.97
11.10
10.67
10.82
68,063
-0.13(-1.19%)
Jul 20, 2006
11.22
11.22
10.77
10.95
72,057
-0.10(-0.90%)
Jul 19, 2006
10.52
11.13
10.50
11.05
105,104
+0.56(+5.34%)
Jul 18, 2006
10.25
10.58
10.25
10.49
42,880
+0.24(+2.34%)
Jul 17, 2006
10.31
10.41
10.19
10.25
83,194
-0.09(-0.87%)
Jul 14, 2006
10.60
10.65
10.25
10.34
74,244
-0.28(-2.64%)
Jul 13, 2006
10.52
10.73
10.44
10.62
100,024
+0.04(+0.38%)
Jul 12, 2006
10.32
10.75
10.32
10.58
91,870
+0.28(+2.72%)
Jul 11, 2006
10.55
10.66
10.24
10.30
101,028
-0.26(-2.46%)
Jul 10, 2006
10.84
10.90
10.48
10.56
93,756
-0.24(-2.22%)
Jul 07, 2006
10.50
11.58
10.50
10.80
565,593
+0.32(+3.05%)
Jul 06, 2006
10.82
10.82
10.20
10.48
125,291
-0.36(-3.32%)
Jul 05, 2006
10.20
10.85
10.03
10.84
209,611
+0.54(+5.24%)
Jul 03, 2006
10.72
10.78
10.09
10.30
89,651
-0.42(-3.92%)
Jun 30, 2006
11.01
11.01
10.54
10.72
97,899
-0.26(-2.37%)
Jun 29, 2006
11.00
11.15
10.76
10.98
124,200
-0.02(-0.18%)
Jun 28, 2006
10.99
11.05
10.82
11.00
117,999
+0.06(+0.55%)
Jun 27, 2006
10.90
11.09
10.79
10.94
142,045
+0.07(+0.64%)
Jun 26, 2006
11.18
11.39
10.56
10.87
431,200
-0.22(-1.98%)
Jun 23, 2006
10.18
11.10
10.18
11.09
865,461
+1.06(+10.57%)
Jun 22, 2006
10.04
10.28
10.02
10.03
74,803
+0.01(+0.10%)
Jun 21, 2006
10.08
10.45
9.970
10.02
87,306
-0.09(-0.89%)
Jun 20, 2006
9.950
10.15
9.830
10.11
126,845
+0.13(+1.30%)
Jun 19, 2006
10.45
10.45
9.820
9.980
117,244
-0.43(-4.13%)
Jun 16, 2006
10.20
10.60
10.10
10.41
78,759
+0.28(+2.76%)
Jun 15, 2006
10.07
10.36
10.02
10.13
93,534
+0.13(+1.30%)
Jun 14, 2006
10.05
10.66
9.810
10.00
120,318
-0.02(-0.20%)
Jun 13, 2006
9.990
10.16
9.830
10.02
191,091
-0.01(-0.10%)
Jun 12, 2006
9.970
10.25
9.800
10.03
96,696
+0.06(+0.60%)
Jun 09, 2006
10.66
10.66
9.970
9.970
250,926
-0.67(-6.30%)
Jun 08, 2006
9.930
10.65
9.800
10.64
157,518
+0.66(+6.61%)
Jun 07, 2006
10.52
10.52
9.980
9.980
69,525
-0.57(-5.40%)
Jun 06, 2006
10.59
10.62
10.31
10.55
200,519
-0.04(-0.38%)
Jun 05, 2006
10.17
10.85
10.01
10.59
323,257
+0.49(+4.85%)
Jun 02, 2006
10.16
10.30
9.870
10.10
147,275
-0.10(-0.98%)
Jun 01, 2006
9.780
10.33
9.450
10.20
343,315
+0.56(+5.81%)
May 31, 2006
9.300
9.780
9.300
9.640
167,737
+0.34(+3.66%)
May 30, 2006
9.100
9.320
9.030
9.300
66,646
+0.20(+2.20%)
May 26, 2006
8.850
9.200
8.820
9.100
67,500
+0.25(+2.82%)
May 25, 2006
8.800
8.930
8.800
8.850
25,759
+0.02(+0.23%)
May 24, 2006
8.880
8.950
8.770
8.830
81,015
-0.02(-0.23%)
May 23, 2006
8.890
8.960
8.750
8.850
83,473
+0.10(+1.14%)
May 22, 2006
8.690
8.960
8.640
8.750
146,856
+0.06(+0.69%)
May 19, 2006
8.770
8.886
8.560
8.690
41,636
-0.04(-0.46%)
May 18, 2006
9.030
9.030
8.680
8.730
70,372
-0.27(-3.00%)
May 17, 2006
8.800
9.200
8.750
9.000
75,243
+0.23(+2.62%)
May 16, 2006
8.940
9.190
8.750
8.770
113,566
-0.14(-1.57%)
May 15, 2006
9.330
9.330
8.830
8.910
119,314
-0.39(-4.19%)
May 12, 2006
9.260
9.340
9.260
9.300
58,754
+0.01(+0.11%)
May 11, 2006
9.500
9.500
9.250
9.290
57,715
-0.21(-2.21%)
May 10, 2006
9.500
9.560
9.490
9.500
613,445
+0.00(+0.00%)
May 09, 2006
9.630
9.730
9.500
9.500
141,345
-0.05(-0.52%)
May 08, 2006
9.340
9.600
9.270
9.550
238,153
+0.24(+2.58%)
May 05, 2006
9.250
9.310
9.050
9.310
336,203
+0.28(+3.10%)
May 04, 2006
9.020
9.130
8.960
9.030
69,961
+0.04(+0.44%)
May 03, 2006
9.000
9.190
8.920
8.990
118,198
-0.17(-1.86%)
May 02, 2006
8.680
9.280
8.650
9.160
190,068
+0.41(+4.69%)
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
.