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
Town Sports International
(NQ:
CLUB
)
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
5.348
5.621
5.233
5.334
162,497
+0.04(+0.68%)
Apr 29, 2008
4.974
5.456
4.974
5.298
148,166
+0.33(+6.66%)
Apr 28, 2008
5.003
5.391
4.953
4.967
221,570
-0.06(-1.14%)
Apr 25, 2008
4.744
5.024
4.536
5.024
123,830
+0.29(+6.07%)
Apr 24, 2008
4.471
4.780
4.428
4.737
160,688
+0.28(+6.29%)
Apr 23, 2008
4.449
4.500
4.399
4.457
140,722
+0.04(+0.81%)
Apr 22, 2008
4.507
4.579
4.413
4.421
170,016
-0.12(-2.69%)
Apr 21, 2008
4.572
4.593
4.529
4.543
36,294
-0.06(-1.40%)
Apr 18, 2008
4.529
4.744
4.514
4.608
191,864
+0.19(+4.23%)
Apr 17, 2008
4.421
4.507
4.385
4.421
171,199
-0.03(-0.65%)
Apr 16, 2008
4.478
4.543
4.396
4.449
486,079
+0.01(+0.16%)
Apr 15, 2008
4.629
4.651
4.385
4.442
139,035
-0.17(-3.59%)
Apr 14, 2008
4.600
4.651
4.557
4.608
63,872
+0.01(+0.31%)
Apr 11, 2008
4.600
4.644
4.529
4.593
119,068
-0.05(-1.08%)
Apr 10, 2008
4.672
4.816
4.608
4.644
152,946
-0.02(-0.46%)
Apr 09, 2008
4.917
4.917
4.658
4.665
143,638
-0.22(-4.56%)
Apr 08, 2008
4.823
4.902
4.780
4.888
77,653
+0.01(+0.30%)
Apr 07, 2008
4.902
5.384
4.744
4.874
224,857
+0.01(+0.30%)
Apr 04, 2008
4.780
4.888
4.593
4.859
103,085
+0.09(+1.96%)
Apr 03, 2008
4.766
4.845
4.708
4.766
155,129
-0.01(-0.30%)
Apr 02, 2008
4.823
4.917
4.672
4.780
145,575
-0.06(-1.34%)
Apr 01, 2008
4.679
4.866
4.593
4.845
150,590
+0.24(+5.15%)
Mar 31, 2008
4.874
4.917
4.608
4.608
179,353
-0.24(-4.90%)
Mar 28, 2008
5.139
5.139
4.830
4.845
150,374
-0.29(-5.73%)
Mar 27, 2008
5.413
5.413
5.125
5.139
39,977
-0.25(-4.67%)
Mar 26, 2008
5.233
5.449
4.996
5.391
113,942
+0.12(+2.32%)
Mar 25, 2008
5.334
5.506
5.104
5.269
249,066
-0.05(-0.95%)
Mar 24, 2008
5.024
5.377
4.981
5.319
134,282
+0.35(+7.09%)
Mar 21, 2008
4.845
5.017
4.802
4.967
388,060
+0.00(+0.00%)
Mar 20, 2008
4.845
5.017
4.802
4.967
388,060
+0.17(+3.60%)
Mar 19, 2008
4.809
5.068
4.780
4.794
85,215
-0.12(-2.34%)
Mar 18, 2008
4.909
4.996
4.823
4.909
248,155
+0.10(+2.09%)
Mar 17, 2008
4.909
4.938
4.809
4.809
169,350
-0.21(-4.15%)
Mar 14, 2008
5.211
5.269
4.917
5.017
171,257
-0.14(-2.79%)
Mar 13, 2008
5.190
5.247
5.068
5.161
192,981
-0.08(-1.51%)
Mar 12, 2008
5.341
5.391
5.197
5.240
168,113
-0.08(-1.49%)
Mar 11, 2008
5.420
5.600
5.211
5.319
254,484
+0.00(+0.00%)
Mar 10, 2008
5.477
6.067
5.269
5.319
318,516
+0.02(+0.41%)
Mar 07, 2008
5.262
5.441
5.125
5.298
173,553
-0.03(-0.54%)
Mar 06, 2008
5.420
5.477
5.276
5.326
185,350
-0.12(-2.24%)
Mar 05, 2008
5.592
5.592
5.405
5.449
296,475
-0.11(-1.94%)
Mar 04, 2008
5.693
5.945
5.556
5.556
326,934
-0.17(-2.89%)
Mar 03, 2008
5.801
5.945
5.628
5.722
295,083
-0.07(-1.24%)
Feb 29, 2008
6.390
6.390
5.750
5.794
855,835
+0.46(+8.63%)
Feb 28, 2008
5.607
5.686
5.334
5.334
626,804
-0.33(-5.84%)
Feb 27, 2008
5.743
5.909
5.607
5.664
234,560
-0.22(-3.79%)
Feb 26, 2008
5.722
5.945
5.722
5.887
187,633
+0.14(+2.37%)
Feb 25, 2008
5.679
5.837
5.679
5.750
149,587
+0.08(+1.39%)
Feb 22, 2008
5.923
6.124
5.535
5.671
218,153
-0.25(-4.25%)
Feb 21, 2008
6.067
6.318
5.851
5.923
87,513
-0.12(-1.90%)
Feb 20, 2008
6.290
6.290
5.901
6.038
260,281
-0.31(-4.87%)
Feb 19, 2008
6.340
6.469
6.254
6.347
161,314
+0.09(+1.38%)
Feb 18, 2008
6.167
6.318
6.139
6.261
71,806
+0.00(+0.00%)
Feb 15, 2008
6.167
6.318
6.139
6.261
71,806
+0.06(+0.93%)
Feb 14, 2008
6.462
6.462
6.124
6.203
212,096
-0.27(-4.11%)
Feb 13, 2008
6.275
6.469
6.131
6.469
403,538
+0.27(+4.29%)
Feb 12, 2008
6.175
6.290
6.124
6.203
193,731
+0.09(+1.41%)
Feb 11, 2008
6.218
6.254
5.973
6.117
131,839
-0.11(-1.73%)
Feb 08, 2008
6.419
6.469
6.067
6.225
225,241
-0.16(-2.48%)
Feb 07, 2008
6.096
6.505
6.096
6.383
108,640
+0.27(+4.35%)
Feb 06, 2008
6.254
6.297
6.103
6.117
71,491
-0.08(-1.28%)
Feb 05, 2008
6.218
6.354
6.182
6.196
101,602
-0.03(-0.46%)
Feb 04, 2008
6.462
6.462
6.211
6.225
94,379
-0.19(-2.91%)
Feb 01, 2008
6.297
6.412
6.196
6.412
218,181
+0.16(+2.53%)
Jan 31, 2008
6.261
6.469
6.182
6.254
303,182
-0.12(-1.92%)
Jan 30, 2008
6.476
6.599
6.225
6.376
172,330
-0.16(-2.42%)
Jan 29, 2008
6.613
6.678
6.476
6.534
121,503
-0.05(-0.76%)
Jan 28, 2008
6.218
6.613
6.218
6.584
123,894
+0.37(+5.90%)
Jan 25, 2008
6.390
6.656
6.124
6.218
300,667
-0.11(-1.70%)
Jan 24, 2008
6.433
6.505
6.326
6.326
578,354
-0.09(-1.46%)
Jan 23, 2008
5.600
6.484
5.564
6.419
373,797
+0.70(+12.19%)
Jan 22, 2008
5.564
6.124
5.549
5.722
289,277
-0.14(-2.45%)
Jan 21, 2008
5.973
6.103
5.786
5.865
208,117
+0.00(+0.00%)
Jan 18, 2008
5.973
6.103
5.786
5.865
208,117
-0.14(-2.28%)
Jan 17, 2008
5.880
6.067
5.865
6.002
161,463
+0.16(+2.71%)
Jan 16, 2008
5.966
5.966
5.750
5.844
301,246
-0.13(-2.17%)
Jan 15, 2008
5.765
6.218
5.470
5.973
713,974
-1.09(-15.38%)
Jan 14, 2008
7.246
7.296
7.008
7.059
81,772
-0.12(-1.70%)
Jan 11, 2008
7.325
7.612
7.181
7.181
227,611
-0.16(-2.15%)
Jan 10, 2008
7.159
7.619
6.886
7.339
338,681
+0.09(+1.19%)
Jan 09, 2008
6.778
7.411
6.778
7.253
313,573
+0.45(+6.55%)
Jan 08, 2008
6.879
7.044
6.742
6.807
259,502
-0.06(-0.94%)
Jan 07, 2008
6.369
6.901
6.361
6.872
209,774
+0.56(+8.88%)
Jan 04, 2008
6.412
6.412
6.110
6.311
296,731
-0.14(-2.12%)
Jan 03, 2008
6.699
6.742
6.419
6.448
200,042
-0.27(-4.06%)
Jan 02, 2008
6.836
6.958
6.663
6.721
172,814
-0.15(-2.20%)
Jan 01, 2008
6.893
6.922
6.793
6.872
328,449
+0.00(+0.00%)
Dec 31, 2007
6.893
6.922
6.793
6.872
328,449
-0.04(-0.62%)
Dec 28, 2007
6.771
7.008
6.771
6.915
344,875
+0.19(+2.78%)
Dec 27, 2007
7.116
7.116
6.663
6.728
525,567
-0.39(-5.45%)
Dec 26, 2007
6.627
7.210
6.620
7.116
537,006
+0.50(+7.49%)
Dec 24, 2007
6.649
6.735
6.534
6.620
380,026
+0.00(+0.00%)
Dec 21, 2007
6.800
6.829
6.570
6.620
523,450
-0.07(-1.07%)
Dec 20, 2007
6.764
6.872
6.570
6.692
353,208
-0.02(-0.32%)
Dec 19, 2007
6.850
6.857
6.649
6.714
263,798
-0.11(-1.58%)
Dec 18, 2007
6.929
7.052
6.570
6.822
488,510
-0.06(-0.84%)
Dec 17, 2007
7.605
7.605
6.836
6.879
667,670
-0.77(-10.06%)
Dec 14, 2007
8.072
8.072
7.648
7.648
390,330
-0.48(-5.92%)
Dec 13, 2007
7.849
8.159
7.763
8.130
485,439
+0.24(+3.01%)
Dec 12, 2007
7.979
8.137
7.792
7.893
269,692
+0.03(+0.37%)
Dec 11, 2007
7.900
8.137
7.803
7.864
252,505
-0.01(-0.18%)
Dec 10, 2007
7.749
8.252
7.684
7.878
265,808
+0.14(+1.76%)
Dec 07, 2007
7.159
7.742
7.131
7.742
199,370
+0.59(+8.24%)
Dec 06, 2007
6.671
7.152
6.591
7.152
240,744
+0.50(+7.45%)
Dec 05, 2007
6.786
6.786
6.548
6.656
185,922
-0.08(-1.17%)
Dec 04, 2007
6.771
6.893
6.671
6.735
136,066
-0.08(-1.16%)
Dec 03, 2007
7.267
7.282
6.771
6.814
241,878
-0.45(-6.14%)
Nov 30, 2007
7.310
7.397
7.174
7.260
349,983
+0.01(+0.20%)
Nov 29, 2007
7.202
7.260
7.116
7.246
170,926
+0.00(+0.00%)
Nov 28, 2007
7.059
7.260
7.059
7.246
293,509
+0.24(+3.38%)
Nov 27, 2007
7.159
7.181
6.965
7.008
322,225
-0.14(-2.01%)
Nov 26, 2007
7.267
7.267
7.044
7.152
737,332
+0.17(+2.47%)
Nov 23, 2007
6.678
7.001
6.606
6.980
70,540
+0.30(+4.52%)
Nov 21, 2007
6.671
6.753
6.541
6.678
133,642
-0.05(-0.75%)
Nov 20, 2007
6.814
6.822
6.685
6.728
204,319
-0.05(-0.74%)
Nov 19, 2007
6.807
6.901
6.735
6.778
387,641
-0.07(-1.05%)
Nov 16, 2007
6.908
6.951
6.764
6.850
324,750
-0.05(-0.73%)
Nov 15, 2007
7.095
7.167
6.850
6.901
323,762
-0.23(-3.23%)
Nov 14, 2007
7.073
7.202
6.987
7.131
467,949
+0.07(+1.02%)
Nov 13, 2007
6.958
7.087
6.836
7.059
528,753
+0.09(+1.24%)
Nov 12, 2007
7.116
7.116
6.908
6.972
232,508
-0.15(-2.12%)
Nov 09, 2007
7.188
7.253
7.001
7.123
404,445
-0.09(-1.29%)
Nov 08, 2007
7.555
7.799
7.188
7.217
627,232
+0.02(+0.30%)
Nov 07, 2007
7.476
7.548
7.188
7.195
1,245,808
-0.35(-4.58%)
Nov 06, 2007
7.526
7.684
7.404
7.540
541,535
+0.00(+0.00%)
Nov 05, 2007
7.842
8.015
7.504
7.540
741,808
-0.55(-6.76%)
Nov 02, 2007
8.166
8.410
7.224
8.087
2,617,772
-1.84(-18.54%)
Nov 01, 2007
10.78
11.06
9.920
9.927
691,774
-1.01(-9.20%)
Oct 31, 2007
10.98
11.12
10.85
10.93
241,576
-0.03(-0.26%)
Oct 30, 2007
10.85
11.01
10.78
10.96
319,171
+0.01(+0.13%)
Oct 29, 2007
11.13
11.18
10.80
10.95
91,517
-0.14(-1.30%)
Oct 26, 2007
11.21
11.23
11.08
11.09
224,683
-0.02(-0.19%)
Oct 25, 2007
11.00
11.16
11.00
11.11
188,930
+0.17(+1.51%)
Oct 24, 2007
11.06
11.34
10.95
10.95
225,658
-0.18(-1.61%)
Oct 23, 2007
11.21
11.39
11.06
11.13
164,941
-0.01(-0.13%)
Oct 22, 2007
11.06
11.25
11.01
11.14
309,678
+0.01(+0.06%)
Oct 19, 2007
11.19
11.27
11.08
11.13
238,703
-0.08(-0.71%)
Oct 18, 2007
11.38
11.49
10.93
11.21
246,619
-0.26(-2.26%)
Oct 17, 2007
11.49
11.59
11.36
11.47
80,798
+0.06(+0.54%)
Oct 16, 2007
11.38
11.57
11.38
11.41
119,100
-0.02(-0.16%)
Oct 15, 2007
11.46
11.47
11.24
11.43
185,947
-0.02(-0.19%)
Oct 12, 2007
11.49
11.57
11.26
11.45
324,332
+0.01(+0.06%)
Oct 11, 2007
11.64
11.64
11.32
11.44
316,019
-0.15(-1.30%)
Oct 10, 2007
11.50
11.63
11.46
11.59
215,185
+0.10(+0.91%)
Oct 09, 2007
11.55
11.65
11.42
11.49
335,309
-0.01(-0.09%)
Oct 08, 2007
11.54
11.63
11.32
11.50
178,102
-0.09(-0.74%)
Oct 05, 2007
11.64
11.64
11.22
11.59
173,269
+0.07(+0.62%)
Oct 04, 2007
11.49
11.54
11.26
11.52
118,398
+0.09(+0.82%)
Oct 03, 2007
11.30
11.52
11.04
11.42
254,947
+0.06(+0.51%)
Oct 02, 2007
11.11
11.44
11.08
11.36
495,118
+0.29(+2.60%)
Oct 01, 2007
10.95
11.18
10.72
11.08
281,098
+0.14(+1.32%)
Sep 28, 2007
11.01
11.11
10.85
10.93
157,066
-0.10(-0.91%)
Sep 27, 2007
11.14
11.16
10.96
11.03
127,799
-0.09(-0.78%)
Sep 26, 2007
11.03
11.14
10.82
11.12
438,436
+0.14(+1.31%)
Sep 25, 2007
10.83
11.08
10.75
10.98
102,227
+0.12(+1.06%)
Sep 24, 2007
11.25
11.54
10.85
10.86
215,999
-0.44(-3.88%)
Sep 21, 2007
11.52
11.59
11.08
11.30
241,738
-0.14(-1.19%)
Sep 20, 2007
11.20
11.45
11.14
11.44
97,776
+0.25(+2.25%)
Sep 19, 2007
11.04
11.32
10.96
11.18
267,747
+0.23(+2.10%)
Sep 18, 2007
10.81
11.13
10.52
10.95
300,455
+0.17(+1.53%)
Sep 17, 2007
10.97
11.23
10.72
10.79
348,291
-0.22(-2.02%)
Sep 14, 2007
11.12
11.14
10.90
11.01
123,292
-0.22(-1.98%)
Sep 13, 2007
11.32
11.46
11.19
11.23
167,152
-0.05(-0.45%)
Sep 12, 2007
11.41
11.74
11.00
11.29
317,460
-0.12(-1.07%)
Sep 11, 2007
11.27
11.62
11.27
11.41
324,356
+0.22(+1.93%)
Sep 10, 2007
11.81
11.91
11.11
11.19
619,855
-0.50(-4.24%)
Sep 07, 2007
12.20
12.20
11.57
11.69
476,450
-0.80(-6.39%)
Sep 06, 2007
12.65
12.89
12.31
12.49
271,182
-0.11(-0.86%)
Sep 05, 2007
12.85
12.95
12.32
12.59
356,259
-0.31(-2.40%)
Sep 04, 2007
12.95
13.14
12.63
12.90
377,583
-0.08(-0.61%)
Aug 31, 2007
13.08
13.13
12.72
12.98
126,702
+0.06(+0.44%)
Aug 30, 2007
13.11
13.51
12.84
12.92
132,851
-0.38(-2.86%)
Aug 29, 2007
12.94
13.33
12.64
13.31
198,714
+0.43(+3.35%)
Aug 28, 2007
13.21
13.21
12.62
12.87
174,854
-0.35(-2.66%)
Aug 27, 2007
13.13
13.38
12.95
13.23
165,278
+0.46(+3.60%)
Aug 24, 2007
12.41
12.77
12.22
12.77
140,462
+0.40(+3.26%)
Aug 23, 2007
11.94
12.60
11.94
12.36
167,879
+0.43(+3.61%)
Aug 22, 2007
12.23
12.61
11.90
11.93
171,818
-0.19(-1.54%)
Aug 21, 2007
12.07
12.51
12.05
12.12
138,135
+0.01(+0.12%)
Aug 20, 2007
12.05
12.36
11.75
12.10
111,047
-0.03(-0.24%)
Aug 17, 2007
12.05
12.43
11.43
12.13
268,203
+0.44(+3.75%)
Aug 16, 2007
11.45
11.70
10.88
11.70
285,942
+0.23(+2.01%)
Aug 15, 2007
11.71
12.09
11.46
11.46
213,658
-0.29(-2.45%)
Aug 14, 2007
12.05
12.29
11.62
11.75
147,656
-0.30(-2.50%)
Aug 13, 2007
11.36
12.33
11.32
12.05
353,860
+0.81(+7.16%)
Aug 10, 2007
10.69
11.86
10.69
11.25
637,092
+0.49(+4.54%)
Aug 09, 2007
11.84
11.84
10.64
10.76
1,077,960
-1.09(-9.22%)
Aug 08, 2007
12.64
12.80
11.57
11.85
855,540
-0.70(-5.56%)
Aug 07, 2007
13.12
13.15
12.12
12.55
809,561
-0.65(-4.95%)
Aug 06, 2007
13.73
13.97
12.95
13.20
458,469
-0.50(-3.67%)
Aug 03, 2007
13.78
14.27
13.09
13.71
1,178,626
+1.97(+16.78%)
Aug 02, 2007
12.05
12.10
11.70
11.74
368,320
-0.27(-2.27%)
Aug 01, 2007
12.21
12.55
11.93
12.01
377,313
-0.23(-1.88%)
Jul 31, 2007
12.36
12.59
12.16
12.24
184,851
-0.02(-0.18%)
Jul 30, 2007
12.36
12.36
12.09
12.26
272,334
-0.09(-0.76%)
Jul 27, 2007
12.32
12.49
12.18
12.36
200,041
-0.02(-0.17%)
Jul 26, 2007
12.64
12.74
12.22
12.38
332,507
-0.37(-2.93%)
Jul 25, 2007
13.01
13.02
12.52
12.75
223,072
-0.19(-1.50%)
Jul 24, 2007
13.12
13.21
12.82
12.95
143,194
-0.26(-1.96%)
Jul 23, 2007
12.94
13.51
12.93
13.20
221,736
+0.32(+2.45%)
Jul 20, 2007
13.10
13.27
12.79
12.89
225,818
-0.24(-1.81%)
Jul 19, 2007
13.22
13.30
13.02
13.13
167,402
-0.03(-0.22%)
Jul 18, 2007
13.09
13.26
12.99
13.15
65,008
+0.02(+0.16%)
Jul 17, 2007
13.33
13.36
13.08
13.13
171,714
-0.18(-1.35%)
Jul 16, 2007
13.43
13.47
13.26
13.31
160,197
-0.13(-0.96%)
Jul 13, 2007
13.52
13.78
13.32
13.44
120,268
-0.09(-0.64%)
Jul 12, 2007
13.43
13.68
13.23
13.53
208,850
+0.19(+1.46%)
Jul 11, 2007
13.54
13.82
13.21
13.33
159,338
-0.27(-2.01%)
Jul 10, 2007
13.89
13.89
13.53
13.61
121,112
-0.29(-2.12%)
Jul 09, 2007
14.10
14.27
13.89
13.90
182,506
-0.23(-1.63%)
Jul 06, 2007
14.23
14.38
13.88
14.13
107,796
-0.06(-0.41%)
Jul 05, 2007
13.89
14.20
13.66
14.19
157,490
+0.35(+2.55%)
Jul 03, 2007
14.12
14.39
13.82
13.84
75,478
-0.24(-1.74%)
Jul 02, 2007
13.87
14.19
13.46
14.08
345,492
+0.19(+1.40%)
Jun 29, 2007
13.94
14.05
13.80
13.89
187,100
+0.01(+0.10%)
Jun 28, 2007
13.71
14.12
13.66
13.87
300,983
+0.19(+1.37%)
Jun 27, 2007
13.36
13.99
13.36
13.69
175,724
+0.23(+1.71%)
Jun 26, 2007
13.26
13.67
13.24
13.46
250,498
+0.19(+1.46%)
Jun 25, 2007
13.30
13.59
13.18
13.26
662,409
-0.33(-2.43%)
Jun 22, 2007
14.15
14.20
13.59
13.59
1,429,472
-0.52(-3.72%)
Jun 21, 2007
14.07
14.38
13.92
14.12
272,729
-0.01(-0.05%)
Jun 20, 2007
14.48
14.50
14.10
14.12
226,763
-0.29(-2.04%)
Jun 19, 2007
14.65
14.77
14.33
14.42
235,527
-0.29(-2.00%)
Jun 18, 2007
14.14
14.81
14.14
14.71
203,808
+0.58(+4.12%)
Jun 15, 2007
14.28
14.50
14.13
14.13
261,125
+0.04(+0.25%)
Jun 14, 2007
14.06
14.33
13.71
14.10
265,160
+0.01(+0.10%)
Jun 13, 2007
13.89
14.16
13.80
14.08
157,899
+0.20(+1.45%)
Jun 12, 2007
13.82
14.15
13.75
13.88
662,621
-0.04(-0.31%)
Jun 11, 2007
14.38
14.47
13.89
13.92
478,182
-0.49(-3.39%)
Jun 08, 2007
14.30
14.64
14.23
14.41
179,425
+0.10(+0.70%)
Jun 07, 2007
14.60
14.60
14.11
14.31
205,238
-0.27(-1.87%)
Jun 06, 2007
14.35
14.61
14.30
14.58
329,296
+0.13(+0.90%)
Jun 05, 2007
14.51
14.68
14.30
14.46
114,553
-0.09(-0.59%)
Jun 04, 2007
14.33
14.74
14.19
14.54
344,566
+0.11(+0.80%)
Jun 01, 2007
14.56
15.07
14.25
14.43
510,345
-0.02(-0.15%)
May 31, 2007
14.23
14.63
14.10
14.45
296,781
+0.23(+1.62%)
May 30, 2007
13.70
14.27
13.55
14.22
361,519
+0.35(+2.54%)
May 29, 2007
14.21
14.38
13.77
13.87
495,867
-0.32(-2.28%)
May 25, 2007
14.10
14.33
13.89
14.19
142,197
+0.12(+0.87%)
May 24, 2007
14.24
14.27
14.04
14.07
215,305
-0.18(-1.26%)
May 23, 2007
14.30
14.45
14.15
14.25
222,516
+0.01(+0.05%)
May 22, 2007
14.04
14.32
13.92
14.24
376,325
+0.20(+1.43%)
May 21, 2007
14.03
14.06
13.78
14.04
365,528
+0.01(+0.05%)
May 18, 2007
13.73
14.07
13.65
14.03
142,574
+0.35(+2.52%)
May 17, 2007
13.79
13.82
13.67
13.69
203,744
-0.17(-1.24%)
May 16, 2007
14.14
14.14
13.79
13.86
321,830
-0.27(-1.88%)
May 15, 2007
14.31
14.31
14.10
14.12
324,720
-0.14(-1.01%)
May 14, 2007
14.34
14.39
14.20
14.27
344,133
-0.11(-0.75%)
May 11, 2007
14.71
14.77
14.34
14.38
173,243
-0.18(-1.23%)
May 10, 2007
14.92
14.92
14.46
14.56
303,192
-0.43(-2.88%)
May 09, 2007
14.76
15.15
14.75
14.99
194,828
+0.12(+0.77%)
May 08, 2007
14.91
15.07
14.58
14.87
319,151
-0.14(-0.96%)
May 07, 2007
14.93
15.38
14.83
15.02
283,180
+0.00(+0.00%)
May 04, 2007
15.27
15.33
14.61
15.02
436,714
-0.24(-1.56%)
May 03, 2007
14.89
15.26
14.11
15.25
1,694,146
-1.05(-6.44%)
May 02, 2007
16.47
16.79
16.30
16.30
217,823
-0.16(-0.96%)
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
.