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
Liveperson Inc
(NQ:
LPSN
)
0.7254
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
May 30, 2008
3.300
3.366
3.120
3.220
174,264
-0.08(-2.42%)
May 29, 2008
3.210
3.420
3.130
3.300
181,910
+0.14(+4.43%)
May 28, 2008
3.070
3.270
3.020
3.160
713,023
+0.11(+3.61%)
May 27, 2008
2.980
3.310
2.930
3.050
679,631
+0.13(+4.45%)
May 26, 2008
2.820
3.000
2.780
2.920
644,793
+0.00(+0.00%)
May 23, 2008
2.820
3.000
2.780
2.920
644,793
+0.08(+2.82%)
May 22, 2008
2.750
2.850
2.700
2.840
68,215
+0.13(+4.80%)
May 21, 2008
2.780
2.900
2.700
2.710
149,488
-0.02(-0.73%)
May 20, 2008
2.700
2.840
2.690
2.730
118,335
+0.02(+0.74%)
May 19, 2008
2.730
2.760
2.680
2.710
127,042
+0.00(+0.00%)
May 16, 2008
2.770
2.770
2.650
2.710
105,266
-0.01(-0.37%)
May 15, 2008
2.680
2.740
2.660
2.720
40,763
+0.03(+1.12%)
May 14, 2008
2.710
2.750
2.660
2.690
99,305
-0.03(-1.10%)
May 13, 2008
2.710
2.740
2.670
2.720
54,257
-0.03(-1.09%)
May 12, 2008
2.700
2.780
2.600
2.750
132,630
+0.06(+2.23%)
May 09, 2008
2.420
2.730
2.420
2.690
201,710
+0.03(+1.13%)
May 08, 2008
2.530
2.700
2.460
2.660
518,353
+0.15(+5.98%)
May 07, 2008
2.730
2.740
2.500
2.510
236,721
-0.19(-7.04%)
May 06, 2008
2.790
2.800
2.680
2.700
229,268
-0.08(-2.88%)
May 05, 2008
2.800
2.850
2.750
2.780
267,758
-0.03(-1.07%)
May 02, 2008
3.300
3.370
2.800
2.810
606,229
-0.63(-18.31%)
May 01, 2008
3.370
3.540
3.370
3.440
77,556
+0.07(+2.08%)
Apr 30, 2008
3.410
3.530
3.350
3.370
52,623
-0.02(-0.59%)
Apr 29, 2008
3.410
3.440
3.350
3.390
40,446
-0.08(-2.31%)
Apr 28, 2008
3.600
3.600
3.460
3.470
82,810
-0.15(-4.14%)
Apr 25, 2008
3.600
3.640
3.510
3.620
68,474
+0.04(+1.12%)
Apr 24, 2008
3.530
3.600
3.480
3.580
43,069
+0.06(+1.70%)
Apr 23, 2008
3.510
3.680
3.510
3.520
33,398
+0.03(+0.86%)
Apr 22, 2008
3.550
3.610
3.440
3.490
88,115
-0.12(-3.32%)
Apr 21, 2008
3.660
3.670
3.510
3.610
68,528
-0.09(-2.43%)
Apr 18, 2008
3.730
3.750
3.550
3.700
92,539
+0.08(+2.21%)
Apr 17, 2008
3.660
3.750
3.510
3.620
97,402
-0.10(-2.69%)
Apr 16, 2008
3.470
3.750
3.350
3.720
181,336
+0.25(+7.20%)
Apr 15, 2008
3.370
3.470
3.315
3.470
48,856
+0.12(+3.58%)
Apr 14, 2008
3.350
3.450
3.250
3.350
55,213
-0.04(-1.18%)
Apr 11, 2008
3.400
3.570
3.330
3.390
89,648
-0.22(-6.09%)
Apr 10, 2008
3.470
3.680
3.450
3.610
73,829
+0.14(+4.03%)
Apr 09, 2008
3.620
3.750
3.450
3.470
184,690
-0.16(-4.41%)
Apr 08, 2008
3.380
3.660
3.310
3.630
93,908
+0.18(+5.22%)
Apr 07, 2008
3.550
3.550
3.280
3.450
192,088
-0.20(-5.48%)
Apr 04, 2008
3.430
3.690
3.430
3.650
192,135
+0.22(+6.41%)
Apr 03, 2008
3.280
3.440
3.270
3.430
108,353
+0.00(+0.00%)
Apr 02, 2008
3.200
3.440
3.180
3.430
232,872
+0.20(+6.19%)
Apr 01, 2008
3.110
3.260
3.100
3.230
215,420
+0.13(+4.19%)
Mar 31, 2008
2.950
3.100
2.950
3.100
323,287
+0.12(+4.03%)
Mar 28, 2008
3.150
3.150
2.940
2.980
153,568
-0.14(-4.49%)
Mar 27, 2008
3.140
3.140
3.050
3.120
93,964
+0.03(+0.97%)
Mar 26, 2008
3.070
3.150
3.060
3.090
149,114
+0.00(+0.00%)
Mar 25, 2008
3.150
3.150
3.060
3.090
131,233
-0.05(-1.59%)
Mar 24, 2008
3.050
3.160
2.990
3.140
258,109
+0.11(+3.63%)
Mar 21, 2008
3.080
3.080
2.920
3.030
589,225
+0.00(+0.00%)
Mar 20, 2008
3.080
3.080
2.920
3.030
589,225
+0.02(+0.66%)
Mar 19, 2008
3.010
3.100
3.010
3.010
566,947
-0.04(-1.31%)
Mar 18, 2008
3.000
3.100
2.960
3.050
250,990
+0.11(+3.74%)
Mar 17, 2008
2.850
3.020
2.850
2.940
141,547
+0.03(+1.03%)
Mar 14, 2008
3.030
3.070
2.860
2.910
93,139
-0.09(-3.00%)
Mar 13, 2008
2.900
3.100
2.800
3.000
1,050,557
+0.05(+1.69%)
Mar 12, 2008
3.100
3.100
2.930
2.950
106,218
-0.11(-3.59%)
Mar 11, 2008
3.000
3.110
2.880
3.060
200,223
+0.10(+3.38%)
Mar 10, 2008
3.090
3.090
2.780
2.960
561,546
-0.19(-6.03%)
Mar 07, 2008
2.820
3.180
2.800
3.150
3,252,557
+0.32(+11.31%)
Mar 06, 2008
3.010
3.070
2.830
2.830
452,762
-0.20(-6.60%)
Mar 05, 2008
3.130
3.150
3.000
3.030
297,278
-0.09(-2.88%)
Mar 04, 2008
3.200
3.250
3.080
3.120
367,737
-0.11(-3.41%)
Mar 03, 2008
3.380
3.450
3.200
3.230
148,303
-0.18(-5.28%)
Feb 29, 2008
3.400
3.550
3.400
3.410
251,565
-0.04(-1.16%)
Feb 28, 2008
3.510
3.520
3.410
3.450
103,699
-0.07(-1.99%)
Feb 27, 2008
3.360
3.580
3.360
3.520
111,136
+0.14(+4.14%)
Feb 26, 2008
3.450
3.550
3.360
3.380
227,653
-0.12(-3.43%)
Feb 25, 2008
3.440
3.520
3.440
3.500
138,558
+0.05(+1.45%)
Feb 22, 2008
3.450
3.490
3.420
3.450
214,394
+0.01(+0.29%)
Feb 21, 2008
3.550
3.550
3.410
3.440
73,498
-0.06(-1.71%)
Feb 20, 2008
3.430
3.540
3.400
3.500
59,908
+0.05(+1.45%)
Feb 19, 2008
3.540
3.610
3.360
3.450
153,075
-0.04(-1.15%)
Feb 18, 2008
3.510
3.600
3.420
3.490
190,062
+0.00(+0.00%)
Feb 15, 2008
3.510
3.600
3.420
3.490
190,062
-0.04(-1.13%)
Feb 14, 2008
3.860
3.880
3.330
3.530
1,869,619
-0.27(-7.11%)
Feb 13, 2008
3.830
3.870
3.610
3.800
247,056
-0.01(-0.26%)
Feb 12, 2008
3.580
3.930
3.580
3.810
116,592
+0.25(+7.02%)
Feb 11, 2008
3.620
3.700
3.560
3.560
150,139
-0.08(-2.20%)
Feb 08, 2008
3.840
3.880
3.600
3.640
215,025
-0.20(-5.21%)
Feb 07, 2008
3.770
3.990
3.750
3.840
85,704
+0.04(+1.05%)
Feb 06, 2008
3.890
3.930
3.770
3.800
142,000
-0.05(-1.30%)
Feb 05, 2008
3.930
4.000
3.830
3.850
190,865
-0.15(-3.75%)
Feb 04, 2008
4.170
4.270
4.000
4.000
210,028
-0.14(-3.38%)
Feb 01, 2008
3.850
4.140
3.850
4.140
489,899
+0.24(+6.15%)
Jan 31, 2008
3.800
4.050
3.770
3.900
148,711
+0.05(+1.30%)
Jan 30, 2008
3.930
4.050
3.830
3.850
162,017
-0.10(-2.53%)
Jan 29, 2008
4.040
4.040
3.830
3.950
158,387
-0.09(-2.23%)
Jan 28, 2008
3.950
4.210
3.910
4.040
168,922
+0.07(+1.76%)
Jan 25, 2008
3.980
4.230
3.900
3.970
213,978
+0.05(+1.28%)
Jan 24, 2008
4.060
4.340
3.880
3.920
456,997
-0.15(-3.69%)
Jan 23, 2008
4.100
4.700
3.780
4.070
687,197
-0.09(-2.16%)
Jan 22, 2008
4.140
4.300
4.140
4.160
159,173
-0.14(-3.26%)
Jan 21, 2008
4.330
4.370
4.270
4.300
326,535
+0.00(+0.00%)
Jan 18, 2008
4.330
4.370
4.270
4.300
326,535
-0.07(-1.60%)
Jan 17, 2008
4.480
4.490
4.320
4.370
138,365
-0.09(-2.02%)
Jan 16, 2008
4.480
4.530
4.210
4.460
156,193
-0.04(-0.89%)
Jan 15, 2008
4.420
4.550
4.370
4.500
133,190
+0.00(+0.00%)
Jan 14, 2008
4.510
4.570
4.470
4.500
251,494
+0.02(+0.45%)
Jan 11, 2008
4.540
4.800
4.370
4.480
338,495
-0.14(-3.03%)
Jan 10, 2008
4.700
4.790
4.570
4.620
108,041
-0.14(-2.94%)
Jan 09, 2008
4.640
4.800
4.430
4.760
191,904
+0.14(+3.03%)
Jan 08, 2008
4.870
4.970
4.600
4.620
127,470
-0.25(-5.13%)
Jan 07, 2008
4.800
4.900
4.500
4.870
184,311
+0.10(+2.10%)
Jan 04, 2008
5.050
5.200
4.640
4.770
255,961
-0.30(-5.92%)
Jan 03, 2008
5.160
5.290
5.050
5.070
89,702
-0.09(-1.74%)
Jan 02, 2008
5.300
5.530
5.160
5.160
164,845
-0.18(-3.37%)
Jan 01, 2008
5.280
5.420
5.050
5.340
192,200
+0.00(+0.00%)
Dec 31, 2007
5.280
5.420
5.050
5.340
192,200
+0.06(+1.14%)
Dec 28, 2007
5.450
5.600
5.260
5.280
72,846
-0.11(-2.04%)
Dec 27, 2007
5.650
5.650
5.370
5.390
112,429
-0.27(-4.77%)
Dec 26, 2007
5.560
5.660
5.480
5.660
111,972
+0.07(+1.25%)
Dec 24, 2007
5.700
5.720
5.570
5.590
57,523
-0.11(-1.93%)
Dec 21, 2007
5.680
5.750
5.580
5.700
352,627
+0.11(+1.97%)
Dec 20, 2007
5.650
5.650
5.360
5.590
96,982
+0.00(+0.00%)
Dec 19, 2007
5.370
5.630
5.350
5.590
168,886
+0.23(+4.29%)
Dec 18, 2007
5.130
5.410
5.100
5.360
201,215
+0.30(+5.93%)
Dec 17, 2007
5.220
5.240
5.050
5.060
113,393
-0.18(-3.44%)
Dec 14, 2007
5.260
5.350
5.220
5.240
98,597
-0.09(-1.69%)
Dec 13, 2007
5.290
5.350
5.150
5.330
98,909
+0.00(+0.00%)
Dec 12, 2007
5.410
5.490
5.210
5.330
99,614
+0.09(+1.72%)
Dec 11, 2007
5.330
5.630
5.210
5.240
162,531
-0.09(-1.69%)
Dec 10, 2007
5.350
5.390
5.210
5.330
137,542
-0.03(-0.56%)
Dec 07, 2007
5.390
5.450
5.220
5.360
105,125
+0.00(+0.00%)
Dec 06, 2007
5.350
5.360
5.260
5.360
122,065
+0.02(+0.37%)
Dec 05, 2007
5.130
5.450
5.080
5.340
155,089
+0.34(+6.80%)
Dec 04, 2007
5.210
5.210
5.000
5.000
133,069
-0.27(-5.12%)
Dec 03, 2007
5.040
5.310
5.040
5.270
254,916
+0.27(+5.40%)
Nov 30, 2007
5.330
5.390
5.000
5.000
413,308
-0.27(-5.12%)
Nov 29, 2007
5.640
5.640
5.170
5.270
201,656
-0.35(-6.23%)
Nov 28, 2007
5.600
5.630
5.420
5.620
185,815
+0.13(+2.37%)
Nov 27, 2007
4.950
5.510
4.950
5.490
367,525
+0.60(+12.27%)
Nov 26, 2007
5.290
5.320
4.840
4.890
272,911
-0.38(-7.21%)
Nov 23, 2007
5.280
5.350
5.180
5.270
190,271
+0.04(+0.76%)
Nov 21, 2007
5.220
5.320
5.030
5.230
211,642
-0.03(-0.57%)
Nov 20, 2007
5.550
5.550
5.150
5.260
251,568
-0.30(-5.40%)
Nov 19, 2007
5.660
5.700
5.500
5.560
191,959
-0.17(-2.97%)
Nov 16, 2007
5.730
5.770
5.550
5.730
243,193
+0.01(+0.17%)
Nov 15, 2007
5.840
5.910
5.630
5.720
288,851
-0.20(-3.38%)
Nov 14, 2007
5.910
5.980
5.790
5.920
174,378
+0.05(+0.85%)
Nov 13, 2007
5.600
5.880
5.540
5.870
243,849
+0.27(+4.82%)
Nov 12, 2007
5.620
6.070
5.550
5.600
341,719
-0.11(-1.93%)
Nov 09, 2007
5.680
5.770
5.500
5.710
356,310
-0.04(-0.70%)
Nov 08, 2007
5.810
5.950
5.670
5.750
139,224
-0.01(-0.17%)
Nov 07, 2007
5.740
5.810
5.640
5.760
290,477
-0.07(-1.20%)
Nov 06, 2007
5.820
5.840
5.660
5.830
321,791
+0.02(+0.34%)
Nov 05, 2007
6.020
6.080
5.670
5.810
419,001
-0.34(-5.53%)
Nov 02, 2007
5.650
6.200
5.600
6.150
793,496
+0.62(+11.21%)
Nov 01, 2007
5.750
5.880
5.510
5.530
281,586
-0.21(-3.66%)
Oct 31, 2007
5.820
6.010
5.570
5.740
390,256
-0.03(-0.52%)
Oct 30, 2007
6.160
6.260
5.730
5.770
317,911
-0.41(-6.63%)
Oct 29, 2007
6.380
6.380
6.150
6.180
82,386
-0.10(-1.59%)
Oct 26, 2007
6.090
6.350
6.090
6.280
168,290
+0.28(+4.67%)
Oct 25, 2007
6.090
6.170
5.970
6.000
137,470
-0.06(-0.99%)
Oct 24, 2007
6.140
6.210
6.000
6.060
237,177
-0.15(-2.42%)
Oct 23, 2007
6.150
6.310
6.090
6.210
95,609
+0.13(+2.14%)
Oct 22, 2007
6.080
6.150
5.880
6.080
152,700
-0.05(-0.82%)
Oct 19, 2007
6.360
6.434
6.110
6.130
195,935
-0.23(-3.62%)
Oct 18, 2007
6.380
6.380
6.260
6.360
105,734
-0.03(-0.47%)
Oct 17, 2007
6.400
6.415
6.280
6.390
119,766
+0.02(+0.31%)
Oct 16, 2007
6.360
6.410
6.310
6.370
145,837
+0.01(+0.16%)
Oct 15, 2007
6.440
6.450
6.260
6.360
164,282
-0.04(-0.63%)
Oct 12, 2007
6.290
6.420
6.270
6.400
45,607
+0.10(+1.59%)
Oct 11, 2007
6.360
6.440
6.250
6.300
242,297
-0.04(-0.63%)
Oct 10, 2007
6.680
6.680
6.300
6.340
1,085,312
-0.33(-4.95%)
Oct 09, 2007
6.800
6.800
6.500
6.670
186,189
-0.10(-1.48%)
Oct 08, 2007
6.750
6.800
6.700
6.770
117,383
-0.01(-0.15%)
Oct 05, 2007
6.620
6.890
6.584
6.780
153,655
+0.22(+3.35%)
Oct 04, 2007
6.660
6.760
6.460
6.560
231,430
-0.10(-1.50%)
Oct 03, 2007
6.390
6.670
6.260
6.660
326,544
+0.21(+3.26%)
Oct 02, 2007
6.460
6.580
6.340
6.450
168,366
+0.01(+0.16%)
Oct 01, 2007
6.170
6.500
6.120
6.440
178,695
+0.28(+4.55%)
Sep 28, 2007
6.380
6.470
6.140
6.160
198,067
-0.20(-3.14%)
Sep 27, 2007
6.250
6.430
6.070
6.360
144,895
+0.13(+2.09%)
Sep 26, 2007
5.900
6.250
5.890
6.230
235,993
+0.34(+5.77%)
Sep 25, 2007
5.830
5.960
5.760
5.890
93,602
+0.01(+0.17%)
Sep 24, 2007
5.910
5.940
5.620
5.880
91,652
-0.01(-0.17%)
Sep 21, 2007
5.950
5.980
5.850
5.890
261,559
+0.00(+0.00%)
Sep 20, 2007
5.890
5.960
5.840
5.890
95,814
+0.00(+0.00%)
Sep 19, 2007
5.750
5.950
5.720
5.890
230,750
+0.21(+3.70%)
Sep 18, 2007
5.620
5.750
5.530
5.680
293,692
+0.10(+1.79%)
Sep 17, 2007
5.630
5.650
5.550
5.580
123,013
-0.02(-0.36%)
Sep 14, 2007
5.610
5.700
5.580
5.600
181,693
-0.05(-0.88%)
Sep 13, 2007
5.640
5.800
5.510
5.650
107,940
-0.01(-0.18%)
Sep 12, 2007
5.760
5.790
5.640
5.660
57,860
-0.12(-2.08%)
Sep 11, 2007
5.600
5.850
5.570
5.780
107,545
+0.20(+3.58%)
Sep 10, 2007
5.670
5.770
5.470
5.580
79,498
-0.05(-0.89%)
Sep 07, 2007
5.960
5.960
5.630
5.630
143,320
-0.38(-6.32%)
Sep 06, 2007
5.860
6.100
5.850
6.010
406,910
+0.18(+3.09%)
Sep 05, 2007
5.750
5.900
5.680
5.830
112,225
+0.04(+0.69%)
Sep 04, 2007
5.750
5.900
5.750
5.790
126,308
+0.03(+0.52%)
Aug 31, 2007
5.900
5.990
5.760
5.760
109,958
-0.14(-2.37%)
Aug 30, 2007
5.650
5.950
5.650
5.900
398,074
+0.20(+3.51%)
Aug 29, 2007
5.620
5.800
5.510
5.700
195,991
+0.06(+1.06%)
Aug 28, 2007
5.510
5.650
5.510
5.640
274,766
+0.09(+1.62%)
Aug 27, 2007
5.520
5.570
5.390
5.550
226,045
+0.05(+0.91%)
Aug 24, 2007
5.490
5.560
5.250
5.500
96,927
+0.00(+0.00%)
Aug 23, 2007
5.500
5.530
5.390
5.500
183,780
+0.02(+0.36%)
Aug 22, 2007
5.490
5.500
5.420
5.480
81,980
+0.03(+0.55%)
Aug 21, 2007
5.470
5.520
5.400
5.450
97,215
+0.00(+0.00%)
Aug 20, 2007
5.550
5.570
5.390
5.450
188,833
-0.06(-1.09%)
Aug 17, 2007
5.520
5.550
5.230
5.510
307,371
+0.20(+3.77%)
Aug 16, 2007
5.000
5.310
4.960
5.310
276,499
+0.28(+5.57%)
Aug 15, 2007
5.040
5.240
4.980
5.030
208,717
+0.02(+0.40%)
Aug 14, 2007
5.390
5.480
4.980
5.010
525,511
-0.40(-7.39%)
Aug 13, 2007
5.770
5.820
5.270
5.410
499,584
-0.30(-5.25%)
Aug 10, 2007
5.950
6.180
5.600
5.710
602,248
-0.26(-4.36%)
Aug 09, 2007
5.820
6.280
5.820
5.970
996,791
+0.09(+1.53%)
Aug 08, 2007
5.300
6.010
5.290
5.880
795,156
+0.61(+11.57%)
Aug 07, 2007
5.060
5.290
5.010
5.270
838,469
+0.19(+3.74%)
Aug 06, 2007
5.250
5.250
4.670
5.080
1,175,787
-0.12(-2.31%)
Aug 03, 2007
5.190
5.750
4.980
5.200
1,628,149
-0.74(-12.46%)
Aug 02, 2007
5.610
5.980
5.600
5.940
789,464
+0.34(+6.07%)
Aug 01, 2007
5.200
5.640
5.200
5.600
519,344
+0.36(+6.87%)
Jul 31, 2007
5.020
5.400
5.020
5.240
452,278
+0.28(+5.65%)
Jul 30, 2007
5.070
5.180
4.800
4.960
338,819
-0.11(-2.17%)
Jul 27, 2007
5.020
5.140
4.870
5.070
646,383
+0.02(+0.40%)
Jul 26, 2007
5.330
5.340
4.990
5.050
395,437
-0.31(-5.78%)
Jul 25, 2007
5.370
5.420
5.300
5.360
507,549
+0.03(+0.56%)
Jul 24, 2007
5.500
5.570
5.310
5.330
573,586
-0.22(-3.96%)
Jul 23, 2007
5.500
5.660
5.450
5.550
178,314
+0.06(+1.09%)
Jul 20, 2007
5.500
5.520
5.350
5.490
196,921
-0.02(-0.36%)
Jul 19, 2007
5.420
5.550
5.410
5.510
155,782
+0.13(+2.42%)
Jul 18, 2007
5.460
5.580
5.330
5.380
122,360
-0.13(-2.36%)
Jul 17, 2007
5.620
5.690
5.460
5.510
189,451
-0.11(-1.96%)
Jul 16, 2007
5.650
5.670
5.600
5.620
142,784
-0.02(-0.35%)
Jul 13, 2007
5.650
5.700
5.590
5.640
80,900
+0.01(+0.18%)
Jul 12, 2007
5.500
5.680
5.440
5.630
307,224
+0.17(+3.11%)
Jul 11, 2007
5.430
5.540
5.430
5.460
278,291
+0.00(+0.00%)
Jul 10, 2007
5.500
5.600
5.430
5.460
351,331
-0.05(-0.91%)
Jul 09, 2007
5.550
5.610
5.450
5.510
222,022
-0.06(-1.08%)
Jul 06, 2007
5.410
5.680
5.390
5.570
320,132
+0.14(+2.58%)
Jul 05, 2007
5.430
5.490
5.370
5.430
442,083
+0.02(+0.37%)
Jul 03, 2007
5.440
5.440
5.310
5.410
171,702
+0.00(+0.00%)
Jul 02, 2007
5.330
5.470
5.320
5.410
477,080
+0.06(+1.12%)
Jun 29, 2007
5.390
5.730
5.310
5.350
745,013
-0.02(-0.37%)
Jun 28, 2007
5.120
5.490
5.110
5.370
1,326,016
+0.27(+5.29%)
Jun 27, 2007
5.300
5.320
5.060
5.100
1,901,803
-0.30(-5.56%)
Jun 26, 2007
6.230
6.280
5.150
5.400
2,639,623
-0.80(-12.90%)
Jun 25, 2007
6.350
6.480
6.100
6.200
406,316
+0.19(+3.16%)
Jun 22, 2007
6.250
6.270
6.010
6.010
3,826,541
-0.24(-3.84%)
Jun 21, 2007
6.510
6.540
6.250
6.250
301,207
-0.27(-4.14%)
Jun 20, 2007
6.590
6.680
6.520
6.520
154,800
-0.04(-0.61%)
Jun 19, 2007
6.530
6.690
6.530
6.560
174,300
+0.01(+0.15%)
Jun 18, 2007
6.640
6.640
6.500
6.550
99,300
-0.06(-0.91%)
Jun 15, 2007
6.650
6.650
6.480
6.610
95,300
-0.02(-0.30%)
Jun 14, 2007
6.590
6.660
6.460
6.630
123,500
+0.04(+0.61%)
Jun 13, 2007
6.545
6.620
6.470
6.590
59,000
+0.05(+0.76%)
Jun 12, 2007
6.540
6.640
6.500
6.540
317,300
-0.06(-0.91%)
Jun 11, 2007
6.660
6.690
6.540
6.600
376,963
-0.11(-1.64%)
Jun 08, 2007
6.690
6.780
6.440
6.710
521,412
-0.01(-0.15%)
Jun 07, 2007
6.620
6.800
6.620
6.720
194,749
+0.04(+0.60%)
Jun 06, 2007
6.790
6.810
6.620
6.680
125,130
-0.11(-1.62%)
Jun 05, 2007
6.540
6.810
6.460
6.790
294,331
+0.26(+3.98%)
Jun 04, 2007
6.390
6.600
6.350
6.530
416,817
+0.30(+4.82%)
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
.