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
Craft Brew Alliance
(NQ:
BREW
)
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, 2008
4.290
4.450
4.170
4.450
7,834
+0.31(+7.49%)
Apr 29, 2008
4.060
4.400
4.040
4.140
10,407
+0.14(+3.50%)
Apr 28, 2008
3.920
4.080
3.860
4.000
5,381
+0.00(+0.00%)
Apr 25, 2008
3.990
4.090
3.960
4.000
3,827
-0.04(-0.99%)
Apr 24, 2008
3.940
4.050
3.850
4.040
12,158
+0.05(+1.25%)
Apr 23, 2008
4.000
4.040
3.990
3.990
10,500
-0.03(-0.75%)
Apr 22, 2008
4.060
4.060
4.020
4.020
4,626
-0.03(-0.74%)
Apr 21, 2008
4.090
4.090
3.930
4.050
4,840
-0.10(-2.41%)
Apr 18, 2008
4.200
4.270
4.100
4.150
20,726
+0.03(+0.73%)
Apr 17, 2008
4.140
4.140
4.000
4.120
6,312
-0.09(-2.14%)
Apr 16, 2008
4.020
4.210
4.020
4.210
3,989
+0.19(+4.73%)
Apr 15, 2008
4.400
4.400
4.020
4.020
990
-0.38(-8.64%)
Apr 14, 2008
4.210
4.400
4.150
4.400
2,750
+0.13(+3.04%)
Apr 11, 2008
4.247
4.470
4.247
4.270
3,444
-0.16(-3.68%)
Apr 10, 2008
4.380
4.460
4.200
4.433
10,157
-0.05(-1.04%)
Apr 09, 2008
4.390
4.630
4.370
4.480
38,745
+0.04(+0.90%)
Apr 08, 2008
4.250
4.440
4.250
4.440
6,662
-0.01(-0.22%)
Apr 07, 2008
4.450
4.450
4.401
4.450
6,266
+0.00(+0.00%)
Apr 04, 2008
4.520
4.560
4.400
4.450
9,059
+0.02(+0.45%)
Apr 03, 2008
4.700
4.700
4.320
4.430
12,726
-0.22(-4.73%)
Apr 02, 2008
4.650
4.850
4.650
4.650
6,455
+0.10(+2.20%)
Apr 01, 2008
4.750
4.750
4.467
4.550
3,889
-0.28(-5.80%)
Mar 31, 2008
4.500
4.830
4.400
4.830
13,078
+0.28(+6.15%)
Mar 28, 2008
4.510
4.550
4.500
4.550
2,342
+0.01(+0.22%)
Mar 27, 2008
4.430
4.540
4.410
4.540
12,604
+0.08(+1.79%)
Mar 26, 2008
4.570
4.600
4.368
4.460
9,332
-0.11(-2.41%)
Mar 25, 2008
4.550
4.570
4.403
4.570
1,190
+0.07(+1.56%)
Mar 24, 2008
4.400
4.680
4.400
4.500
9,912
+0.15(+3.45%)
Mar 21, 2008
4.850
4.860
4.000
4.350
60,149
+0.00(+0.00%)
Mar 20, 2008
4.850
4.860
4.000
4.350
60,149
-0.55(-11.22%)
Mar 19, 2008
4.980
4.980
4.890
4.900
555
-0.07(-1.41%)
Mar 18, 2008
5.000
5.000
4.710
4.970
6,468
+0.09(+1.84%)
Mar 17, 2008
4.900
5.000
4.610
4.880
2,350
+0.03(+0.62%)
Mar 14, 2008
5.040
5.080
4.650
4.850
4,659
-0.03(-0.61%)
Mar 13, 2008
4.900
5.060
4.580
4.880
15,925
-0.18(-3.56%)
Mar 12, 2008
5.000
5.230
4.840
5.060
3,250
+0.16(+3.27%)
Mar 11, 2008
4.820
4.970
4.750
4.900
3,811
+0.23(+4.93%)
Mar 10, 2008
4.580
4.880
4.580
4.670
7,886
+0.04(+0.86%)
Mar 07, 2008
4.580
4.960
4.580
4.630
4,200
+0.04(+0.87%)
Mar 06, 2008
4.580
4.870
4.580
4.590
5,700
+0.01(+0.22%)
Mar 05, 2008
5.120
5.120
4.550
4.580
7,623
-0.11(-2.35%)
Mar 04, 2008
4.750
4.970
4.650
4.690
6,408
-0.16(-3.30%)
Mar 03, 2008
5.100
5.100
4.810
4.850
11,281
-0.34(-6.55%)
Feb 29, 2008
4.880
5.190
4.880
5.190
76,113
+0.29(+5.92%)
Feb 28, 2008
4.681
4.960
4.670
4.900
20,010
+0.08(+1.66%)
Feb 27, 2008
4.780
4.950
4.750
4.820
18,756
-0.08(-1.63%)
Feb 26, 2008
4.830
4.940
4.830
4.900
3,741
+0.08(+1.66%)
Feb 25, 2008
5.010
5.010
4.780
4.820
16,582
-0.11(-2.23%)
Feb 22, 2008
4.940
4.950
4.910
4.930
1,950
+0.02(+0.41%)
Feb 21, 2008
4.950
4.970
4.890
4.910
3,150
-0.09(-1.80%)
Feb 20, 2008
5.020
5.020
4.990
5.000
900
+0.08(+1.63%)
Feb 19, 2008
5.100
5.100
4.900
4.920
9,439
-0.18(-3.53%)
Feb 18, 2008
5.050
5.230
5.050
5.100
3,248
+0.00(+0.00%)
Feb 15, 2008
5.050
5.230
5.050
5.100
3,248
+0.05(+0.99%)
Feb 14, 2008
5.200
5.220
5.050
5.050
35,065
-0.09(-1.75%)
Feb 13, 2008
5.160
5.260
5.110
5.140
2,994
+0.13(+2.59%)
Feb 12, 2008
5.090
5.090
5.010
5.010
2,324
+0.01(+0.20%)
Feb 11, 2008
5.050
5.140
5.000
5.000
9,422
-0.10(-1.96%)
Feb 08, 2008
5.300
5.300
5.090
5.100
11,400
+0.01(+0.20%)
Feb 07, 2008
5.520
5.580
4.860
5.090
24,149
-0.46(-8.29%)
Feb 06, 2008
5.600
5.810
5.540
5.550
8,341
-0.10(-1.77%)
Feb 05, 2008
5.650
5.740
5.610
5.650
2,719
-0.20(-3.42%)
Feb 04, 2008
5.750
5.957
5.550
5.850
12,455
+0.07(+1.21%)
Feb 01, 2008
5.510
5.780
5.500
5.780
4,077
+0.11(+1.94%)
Jan 31, 2008
5.540
5.880
5.540
5.670
5,548
-0.03(-0.53%)
Jan 30, 2008
5.900
5.900
5.310
5.700
14,485
-0.22(-3.72%)
Jan 29, 2008
5.900
5.963
5.800
5.920
5,345
+0.03(+0.51%)
Jan 28, 2008
5.900
5.950
5.750
5.890
14,700
+0.02(+0.31%)
Jan 25, 2008
5.900
5.970
5.760
5.872
5,600
-0.04(-0.64%)
Jan 24, 2008
5.900
5.990
5.740
5.910
12,682
+0.02(+0.34%)
Jan 23, 2008
5.850
6.000
5.850
5.890
5,660
+0.07(+1.20%)
Jan 22, 2008
5.820
5.900
5.810
5.820
6,447
-0.13(-2.18%)
Jan 21, 2008
6.020
6.100
5.950
5.950
3,900
+0.00(+0.00%)
Jan 18, 2008
6.020
6.100
5.950
5.950
3,900
-0.09(-1.49%)
Jan 17, 2008
5.910
6.050
5.830
6.040
6,600
+0.04(+0.67%)
Jan 16, 2008
6.010
6.100
5.900
6.000
10,392
-0.15(-2.44%)
Jan 15, 2008
6.090
6.230
6.080
6.150
1,800
+0.10(+1.65%)
Jan 14, 2008
5.970
6.200
5.900
6.050
6,617
+0.14(+2.37%)
Jan 11, 2008
6.030
6.070
5.900
5.910
11,256
-0.10(-1.66%)
Jan 10, 2008
6.150
6.150
6.010
6.010
5,000
-0.28(-4.45%)
Jan 09, 2008
6.430
6.440
6.160
6.290
3,898
-0.06(-0.94%)
Jan 08, 2008
5.900
6.350
5.900
6.350
5,146
+0.29(+4.79%)
Jan 07, 2008
6.020
6.240
6.000
6.060
3,017
-0.04(-0.66%)
Jan 04, 2008
6.400
6.400
5.910
6.100
14,640
-0.24(-3.79%)
Jan 03, 2008
6.530
6.610
6.260
6.340
8,700
-0.28(-4.23%)
Jan 02, 2008
6.550
6.630
6.340
6.620
6,340
-0.03(-0.45%)
Jan 01, 2008
6.450
6.650
6.450
6.650
8,925
+0.00(+0.00%)
Dec 31, 2007
6.450
6.650
6.450
6.650
8,925
+0.01(+0.15%)
Dec 28, 2007
6.570
6.750
6.490
6.640
7,841
-0.01(-0.15%)
Dec 27, 2007
6.380
6.740
6.380
6.650
30,986
+0.10(+1.53%)
Dec 26, 2007
6.500
6.550
6.130
6.550
7,230
+0.10(+1.55%)
Dec 24, 2007
6.410
6.540
6.340
6.450
1,800
+0.04(+0.62%)
Dec 21, 2007
6.100
6.550
6.030
6.410
11,684
+0.18(+2.89%)
Dec 20, 2007
6.290
6.290
6.010
6.230
4,661
+0.05(+0.81%)
Dec 19, 2007
6.140
6.180
6.130
6.180
5,100
-0.02(-0.32%)
Dec 18, 2007
6.010
6.310
6.010
6.200
12,476
-0.13(-2.05%)
Dec 17, 2007
6.040
6.330
5.960
6.330
11,691
+0.21(+3.43%)
Dec 14, 2007
6.050
6.120
6.050
6.120
3,389
-0.03(-0.49%)
Dec 13, 2007
6.150
6.270
6.110
6.150
6,925
+0.05(+0.82%)
Dec 12, 2007
6.250
6.250
6.030
6.100
6,728
+0.01(+0.16%)
Dec 11, 2007
6.070
6.090
6.044
6.090
3,022
+0.00(+0.00%)
Dec 10, 2007
6.100
6.140
6.020
6.090
3,412
+0.05(+0.79%)
Dec 07, 2007
6.060
6.150
6.020
6.042
5,275
-0.06(-0.95%)
Dec 06, 2007
6.110
6.180
6.100
6.100
3,704
+0.02(+0.33%)
Dec 05, 2007
6.240
6.280
6.020
6.080
4,859
-0.01(-0.16%)
Dec 04, 2007
6.160
6.170
6.090
6.090
2,450
-0.03(-0.49%)
Dec 03, 2007
6.520
6.520
6.060
6.120
12,758
-0.28(-4.38%)
Nov 30, 2007
6.050
6.400
6.050
6.400
12,659
+0.29(+4.75%)
Nov 29, 2007
6.170
6.390
6.105
6.110
6,200
-0.01(-0.16%)
Nov 28, 2007
6.280
6.360
6.110
6.120
3,450
+0.02(+0.33%)
Nov 27, 2007
6.070
6.410
6.070
6.100
9,046
-0.07(-1.13%)
Nov 26, 2007
6.500
6.500
6.050
6.170
32,807
-0.42(-6.37%)
Nov 23, 2007
6.480
6.590
6.200
6.590
2,700
+0.12(+1.85%)
Nov 21, 2007
6.600
6.670
6.140
6.470
19,861
-0.14(-2.12%)
Nov 20, 2007
6.650
6.750
6.360
6.610
19,175
+0.04(+0.61%)
Nov 19, 2007
6.370
6.570
6.300
6.570
11,593
+0.27(+4.28%)
Nov 16, 2007
6.610
6.610
6.250
6.300
10,822
-0.15(-2.33%)
Nov 15, 2007
6.590
6.590
6.350
6.450
24,168
+0.10(+1.57%)
Nov 14, 2007
6.950
6.950
5.850
6.350
136,166
+0.25(+4.10%)
Nov 13, 2007
6.100
6.100
6.050
6.100
4,839
-0.02(-0.33%)
Nov 12, 2007
6.030
6.190
6.030
6.120
4,801
-0.03(-0.49%)
Nov 09, 2007
6.110
6.220
6.100
6.150
10,880
+0.10(+1.65%)
Nov 08, 2007
6.400
6.400
6.000
6.050
16,828
-0.20(-3.20%)
Nov 07, 2007
6.150
6.380
6.150
6.250
5,593
+0.05(+0.80%)
Nov 06, 2007
6.300
6.520
6.200
6.200
14,216
+0.00(+0.00%)
Nov 05, 2007
6.400
6.400
6.200
6.200
9,928
-0.19(-3.03%)
Nov 02, 2007
6.340
6.400
6.340
6.394
4,657
-0.06(-0.87%)
Nov 01, 2007
6.500
6.630
6.260
6.450
3,172
-0.01(-0.15%)
Oct 31, 2007
6.340
6.680
6.310
6.460
8,005
+0.16(+2.54%)
Oct 30, 2007
6.440
6.440
6.300
6.300
17,387
-0.25(-3.82%)
Oct 29, 2007
6.700
6.787
6.480
6.550
22,911
-0.20(-2.96%)
Oct 26, 2007
6.990
7.110
6.750
6.750
20,133
-0.14(-2.03%)
Oct 25, 2007
6.660
6.960
6.660
6.890
5,660
+0.23(+3.45%)
Oct 24, 2007
6.650
6.840
6.650
6.660
5,895
-0.12(-1.77%)
Oct 23, 2007
6.840
6.960
6.700
6.780
11,570
-0.06(-0.88%)
Oct 22, 2007
6.470
6.990
6.470
6.840
14,700
+0.40(+6.21%)
Oct 19, 2007
6.250
6.480
6.200
6.440
24,173
+0.35(+5.75%)
Oct 18, 2007
6.000
6.130
6.000
6.090
15,860
-0.07(-1.14%)
Oct 17, 2007
6.300
6.300
5.840
6.160
12,334
-0.09(-1.44%)
Oct 16, 2007
6.430
6.430
6.030
6.250
13,835
-0.15(-2.34%)
Oct 15, 2007
6.350
6.500
6.350
6.400
8,229
+0.06(+0.95%)
Oct 12, 2007
6.450
6.450
6.150
6.340
17,196
-0.11(-1.71%)
Oct 11, 2007
6.570
6.607
6.400
6.450
14,531
-0.10(-1.53%)
Oct 10, 2007
6.630
6.650
6.510
6.550
6,530
+0.04(+0.61%)
Oct 09, 2007
6.630
6.690
6.490
6.510
8,505
+0.01(+0.15%)
Oct 08, 2007
6.460
6.540
6.450
6.500
7,705
+0.00(+0.00%)
Oct 05, 2007
6.500
6.560
6.480
6.500
18,008
+0.00(+0.00%)
Oct 04, 2007
6.490
6.520
6.490
6.500
3,742
+0.05(+0.78%)
Oct 03, 2007
6.300
6.590
6.290
6.450
13,440
+0.05(+0.72%)
Oct 02, 2007
6.470
6.550
6.230
6.404
8,470
-0.02(-0.25%)
Oct 01, 2007
6.320
6.450
6.160
6.420
13,877
+0.15(+2.39%)
Sep 28, 2007
6.540
6.620
6.030
6.270
104,827
-0.42(-6.28%)
Sep 27, 2007
6.650
6.720
6.460
6.690
5,433
+0.10(+1.52%)
Sep 26, 2007
6.525
6.670
6.450
6.590
7,200
+0.04(+0.61%)
Sep 25, 2007
6.500
6.630
6.500
6.550
6,716
-0.03(-0.52%)
Sep 24, 2007
6.830
6.900
6.500
6.584
16,345
-0.17(-2.46%)
Sep 21, 2007
6.810
6.840
6.680
6.750
2,700
+0.05(+0.75%)
Sep 20, 2007
6.750
6.750
6.640
6.700
3,556
-0.05(-0.74%)
Sep 19, 2007
6.670
6.800
6.670
6.750
4,533
-0.00(-0.00%)
Sep 18, 2007
6.740
6.940
6.680
6.750
12,104
-0.09(-1.31%)
Sep 17, 2007
6.990
6.990
6.810
6.840
2,040
-0.07(-1.01%)
Sep 14, 2007
6.850
6.950
6.760
6.910
17,926
-0.04(-0.57%)
Sep 13, 2007
6.990
6.990
6.660
6.950
11,381
+0.05(+0.72%)
Sep 12, 2007
6.950
6.990
6.570
6.900
5,504
+0.07(+1.01%)
Sep 11, 2007
6.900
6.950
6.800
6.831
3,280
-0.02(-0.28%)
Sep 10, 2007
6.800
6.950
6.800
6.850
4,336
-0.10(-1.44%)
Sep 07, 2007
6.902
7.000
6.750
6.950
5,285
-0.02(-0.29%)
Sep 06, 2007
6.880
6.970
6.510
6.970
1,560
+0.17(+2.50%)
Sep 05, 2007
6.850
6.850
6.560
6.800
13,334
+0.01(+0.15%)
Sep 04, 2007
6.760
6.840
6.560
6.790
15,314
+0.10(+1.49%)
Aug 31, 2007
6.350
6.850
6.350
6.690
16,281
+0.34(+5.43%)
Aug 30, 2007
6.100
6.350
6.060
6.345
13,945
+0.28(+4.54%)
Aug 29, 2007
6.250
6.250
6.050
6.070
9,315
-0.18(-2.88%)
Aug 28, 2007
6.250
6.250
6.000
6.250
9,112
+0.09(+1.44%)
Aug 27, 2007
6.200
6.240
6.067
6.161
3,393
+0.01(+0.19%)
Aug 24, 2007
6.110
6.190
6.000
6.150
7,610
+0.05(+0.82%)
Aug 23, 2007
6.180
6.200
6.100
6.100
11,668
+0.07(+1.23%)
Aug 22, 2007
6.000
6.170
6.000
6.026
13,630
+0.01(+0.09%)
Aug 21, 2007
6.200
6.240
6.010
6.020
16,471
-0.18(-2.90%)
Aug 20, 2007
6.120
6.270
6.100
6.200
10,995
+0.06(+0.98%)
Aug 17, 2007
6.040
6.190
6.006
6.140
5,570
+0.21(+3.54%)
Aug 16, 2007
5.870
5.990
5.680
5.930
24,444
-0.09(-1.50%)
Aug 15, 2007
6.190
6.190
5.940
6.020
11,569
-0.22(-3.53%)
Aug 14, 2007
6.348
6.490
5.820
6.240
19,830
-0.32(-4.88%)
Aug 13, 2007
6.300
6.690
6.300
6.560
22,304
+0.27(+4.29%)
Aug 10, 2007
6.450
6.500
5.910
6.290
50,740
-0.21(-3.23%)
Aug 09, 2007
6.600
6.770
6.500
6.500
7,324
-0.14(-2.11%)
Aug 08, 2007
6.500
6.790
6.500
6.640
5,800
+0.04(+0.61%)
Aug 07, 2007
6.580
6.650
6.500
6.600
12,817
+0.00(+0.00%)
Aug 06, 2007
6.850
6.850
6.588
6.600
9,105
-0.12(-1.79%)
Aug 03, 2007
6.720
6.850
6.500
6.720
7,547
-0.05(-0.74%)
Aug 02, 2007
6.700
6.800
6.700
6.770
13,495
+0.05(+0.74%)
Aug 01, 2007
6.800
6.800
6.560
6.720
16,576
-0.08(-1.18%)
Jul 31, 2007
6.800
6.870
6.660
6.800
13,212
-0.05(-0.73%)
Jul 30, 2007
6.800
7.070
6.800
6.850
23,811
-0.27(-3.79%)
Jul 27, 2007
6.830
7.250
6.813
7.120
8,001
+0.21(+3.04%)
Jul 26, 2007
7.400
7.450
6.720
6.910
73,462
-0.51(-6.87%)
Jul 25, 2007
7.340
7.560
7.339
7.420
11,274
-0.07(-0.97%)
Jul 24, 2007
7.270
7.493
7.270
7.493
10,843
+0.01(+0.17%)
Jul 23, 2007
7.470
7.496
7.400
7.480
14,096
-0.04(-0.53%)
Jul 20, 2007
7.500
7.550
7.500
7.520
5,710
+0.02(+0.27%)
Jul 19, 2007
7.300
7.830
7.210
7.500
32,078
+0.14(+1.90%)
Jul 18, 2007
7.310
7.610
7.130
7.360
18,510
+0.06(+0.82%)
Jul 17, 2007
7.490
7.510
7.190
7.300
10,626
-0.12(-1.62%)
Jul 16, 2007
7.510
7.570
7.363
7.420
10,759
-0.16(-2.11%)
Jul 13, 2007
7.570
7.870
7.526
7.580
7,700
+0.00(+0.00%)
Jul 12, 2007
7.610
7.690
7.530
7.580
6,300
-0.07(-0.92%)
Jul 11, 2007
7.410
7.890
7.410
7.650
19,700
+0.07(+0.92%)
Jul 10, 2007
7.450
7.610
7.220
7.580
12,122
+0.16(+2.16%)
Jul 09, 2007
7.760
7.900
7.420
7.420
10,781
-0.40(-5.09%)
Jul 06, 2007
7.970
8.000
7.750
7.818
9,306
+0.02(+0.23%)
Jul 05, 2007
7.960
7.960
7.660
7.800
9,787
+0.00(+0.00%)
Jul 03, 2007
7.800
7.950
7.520
7.800
11,086
+0.06(+0.78%)
Jul 02, 2007
8.090
8.210
7.720
7.740
12,648
-0.22(-2.77%)
Jun 29, 2007
7.530
7.990
7.510
7.961
9,457
+0.35(+4.61%)
Jun 28, 2007
7.790
7.940
7.440
7.610
6,680
-0.24(-3.06%)
Jun 27, 2007
7.700
7.870
7.110
7.850
19,793
+0.12(+1.55%)
Jun 26, 2007
7.950
8.080
7.590
7.730
12,937
-0.20(-2.52%)
Jun 25, 2007
8.020
8.070
7.800
7.930
15,862
+0.09(+1.15%)
Jun 22, 2007
7.690
8.000
7.600
7.840
35,087
+0.28(+3.70%)
Jun 21, 2007
7.320
7.570
7.210
7.560
14,825
+0.09(+1.15%)
Jun 20, 2007
7.450
7.490
7.250
7.474
48,500
+0.11(+1.50%)
Jun 19, 2007
7.320
7.440
7.260
7.364
18,000
+0.17(+2.42%)
Jun 18, 2007
7.250
7.300
7.100
7.190
9,000
-0.15(-2.04%)
Jun 15, 2007
7.150
7.460
7.100
7.340
33,800
+0.23(+3.23%)
Jun 14, 2007
7.150
7.154
7.090
7.110
27,700
-0.01(-0.14%)
Jun 13, 2007
7.160
7.160
7.050
7.120
2,900
+0.02(+0.28%)
Jun 12, 2007
6.960
7.140
6.960
7.100
14,700
+0.06(+0.85%)
Jun 11, 2007
7.000
7.100
7.000
7.040
14,223
+0.01(+0.14%)
Jun 08, 2007
6.950
7.030
6.950
7.030
24,383
+0.02(+0.29%)
Jun 07, 2007
6.950
7.120
6.950
7.010
19,657
+0.01(+0.14%)
Jun 06, 2007
7.000
7.140
6.964
7.000
11,815
-0.14(-1.96%)
Jun 05, 2007
7.160
7.190
7.050
7.140
8,348
+0.09(+1.28%)
Jun 04, 2007
7.050
7.100
6.700
7.050
22,877
-0.06(-0.84%)
Jun 01, 2007
7.100
7.200
7.100
7.110
10,330
-0.02(-0.28%)
May 31, 2007
7.150
7.150
7.020
7.130
5,830
-0.01(-0.14%)
May 30, 2007
7.010
7.142
6.700
7.140
14,369
+0.12(+1.71%)
May 29, 2007
7.000
7.110
6.880
7.020
28,426
+0.03(+0.43%)
May 25, 2007
6.980
7.100
6.750
6.990
35,829
+0.06(+0.87%)
May 24, 2007
6.800
6.930
6.700
6.930
8,962
-0.01(-0.15%)
May 23, 2007
6.750
7.000
6.750
6.940
41,153
-0.06(-0.86%)
May 22, 2007
6.990
7.040
6.900
7.000
8,492
+0.00(+0.00%)
May 21, 2007
6.850
7.060
6.172
7.000
21,061
+0.07(+1.01%)
May 18, 2007
6.800
6.999
6.800
6.930
12,871
+0.05(+0.73%)
May 17, 2007
6.800
7.030
6.750
6.880
20,790
+0.02(+0.29%)
May 16, 2007
6.990
7.040
6.800
6.860
12,831
-0.08(-1.17%)
May 15, 2007
7.000
7.060
6.870
6.941
14,019
+0.00(+0.05%)
May 14, 2007
6.920
6.980
6.810
6.938
9,495
+0.16(+2.32%)
May 11, 2007
6.830
6.990
6.720
6.780
18,061
+0.00(+0.00%)
May 10, 2007
6.610
6.800
6.610
6.780
4,147
+0.06(+0.89%)
May 09, 2007
6.760
6.920
6.620
6.720
5,361
+0.00(+0.00%)
May 08, 2007
6.790
6.960
6.690
6.720
14,031
-0.07(-1.03%)
May 07, 2007
6.610
6.840
6.600
6.790
17,880
+0.08(+1.19%)
May 04, 2007
6.800
6.850
6.644
6.710
18,116
+0.06(+0.90%)
May 03, 2007
6.370
6.800
6.370
6.650
22,771
+0.12(+1.84%)
May 02, 2007
6.520
6.540
6.450
6.530
11,540
-0.04(-0.61%)
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
.