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
I C U Medical Inc
(NQ:
ICUI
)
104.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
25.94
25.94
24.77
25.48
130,279
-0.28(-1.09%)
May 29, 2008
25.17
26.48
25.17
25.76
97,477
+0.51(+2.02%)
May 28, 2008
24.95
25.41
24.95
25.25
54,323
+0.39(+1.57%)
May 27, 2008
24.60
25.38
24.49
24.86
54,825
+0.32(+1.30%)
May 26, 2008
25.27
25.27
24.54
24.54
36,854
+0.00(+0.00%)
May 23, 2008
25.27
25.27
24.54
24.54
36,854
-0.94(-3.69%)
May 22, 2008
24.35
25.58
24.35
25.48
56,029
+1.09(+4.47%)
May 21, 2008
24.49
25.13
24.34
24.39
66,409
-0.04(-0.16%)
May 20, 2008
24.32
24.99
24.30
24.43
38,036
+0.03(+0.12%)
May 19, 2008
24.78
25.10
24.19
24.40
98,185
-0.38(-1.53%)
May 16, 2008
24.77
24.81
24.00
24.78
90,380
+0.10(+0.41%)
May 15, 2008
25.10
25.11
24.42
24.68
85,178
-0.37(-1.48%)
May 14, 2008
25.08
25.29
24.84
25.05
99,912
-0.05(-0.20%)
May 13, 2008
24.90
25.19
24.75
25.10
69,349
+0.19(+0.76%)
May 12, 2008
24.39
24.91
24.23
24.91
69,849
+0.59(+2.43%)
May 09, 2008
24.10
24.40
24.01
24.32
36,943
+0.22(+0.91%)
May 08, 2008
24.58
24.58
23.71
24.10
71,224
+0.36(+1.52%)
May 07, 2008
24.16
24.62
23.70
23.74
67,196
-0.34(-1.41%)
May 06, 2008
24.35
24.54
24.06
24.08
98,889
-0.37(-1.51%)
May 05, 2008
24.65
25.73
24.10
24.45
128,116
-0.29(-1.17%)
May 02, 2008
25.64
25.98
24.72
24.74
106,432
-0.51(-2.02%)
May 01, 2008
25.15
25.69
24.97
25.25
71,610
+0.13(+0.52%)
Apr 30, 2008
25.18
26.03
24.98
25.12
139,135
+0.02(+0.08%)
Apr 29, 2008
25.19
25.36
25.00
25.10
265,528
-0.02(-0.08%)
Apr 28, 2008
24.24
25.12
23.99
25.12
112,583
+0.80(+3.29%)
Apr 25, 2008
24.50
24.50
23.90
24.32
69,338
-0.11(-0.45%)
Apr 24, 2008
23.69
24.44
23.55
24.43
110,555
+0.81(+3.43%)
Apr 23, 2008
23.11
23.86
23.06
23.62
112,630
+0.60(+2.61%)
Apr 22, 2008
24.10
24.31
22.92
23.02
160,417
-1.15(-4.76%)
Apr 21, 2008
24.17
24.86
24.14
24.17
247,035
+0.04(+0.17%)
Apr 18, 2008
26.26
26.62
23.80
24.13
831,968
-3.48(-12.60%)
Apr 17, 2008
27.74
28.05
26.98
27.61
176,415
+0.01(+0.04%)
Apr 16, 2008
27.80
27.83
27.57
27.60
72,022
+0.12(+0.44%)
Apr 15, 2008
27.88
27.88
27.42
27.48
53,733
-0.33(-1.19%)
Apr 14, 2008
28.16
28.16
27.69
27.81
49,007
-0.41(-1.45%)
Apr 11, 2008
28.59
29.33
28.11
28.22
84,015
-0.40(-1.40%)
Apr 10, 2008
29.53
29.53
28.34
28.62
102,635
-0.98(-3.31%)
Apr 09, 2008
29.95
30.00
29.33
29.60
84,392
-0.30(-1.00%)
Apr 08, 2008
29.51
29.98
29.51
29.90
58,645
+0.23(+0.78%)
Apr 07, 2008
29.96
29.98
29.54
29.67
32,482
-0.23(-0.77%)
Apr 04, 2008
29.27
29.95
28.84
29.90
53,599
+0.74(+2.54%)
Apr 03, 2008
28.95
29.59
28.95
29.16
61,034
+0.04(+0.14%)
Apr 02, 2008
29.54
29.61
28.90
29.12
76,776
-0.58(-1.95%)
Apr 01, 2008
28.90
29.98
28.74
29.70
193,187
+0.93(+3.23%)
Mar 31, 2008
28.03
28.98
28.03
28.77
188,831
+0.67(+2.38%)
Mar 28, 2008
27.06
28.37
27.06
28.10
140,067
+1.13(+4.19%)
Mar 27, 2008
26.22
27.04
25.41
26.97
109,793
+0.84(+3.21%)
Mar 26, 2008
25.94
26.64
25.86
26.13
132,450
+0.12(+0.46%)
Mar 25, 2008
26.60
26.63
25.86
26.01
77,664
-0.16(-0.61%)
Mar 24, 2008
26.18
26.63
25.98
26.17
82,836
+0.15(+0.58%)
Mar 21, 2008
26.65
26.95
25.93
26.02
201,776
+0.00(+0.00%)
Mar 20, 2008
26.65
26.95
25.93
26.02
201,776
-0.21(-0.80%)
Mar 19, 2008
25.74
26.95
25.74
26.23
106,959
+0.70(+2.74%)
Mar 18, 2008
25.30
26.12
24.46
25.53
54,205
+0.74(+2.99%)
Mar 17, 2008
24.50
25.53
24.19
24.79
40,253
+0.00(+0.00%)
Mar 14, 2008
25.85
25.85
24.41
24.79
48,300
-0.89(-3.47%)
Mar 13, 2008
25.03
25.68
24.52
25.68
74,571
+0.62(+2.47%)
Mar 12, 2008
25.55
26.00
25.06
25.06
153,394
-0.45(-1.76%)
Mar 11, 2008
26.11
26.13
25.39
25.51
95,274
+0.02(+0.08%)
Mar 10, 2008
25.80
26.35
25.41
25.49
34,842
-0.17(-0.66%)
Mar 07, 2008
25.55
26.48
25.55
25.66
116,969
-0.11(-0.43%)
Mar 06, 2008
26.12
26.60
25.60
25.77
65,978
-0.53(-2.02%)
Mar 05, 2008
26.66
26.66
26.07
26.30
55,801
-0.28(-1.05%)
Mar 04, 2008
26.34
26.80
26.25
26.58
105,881
-0.01(-0.04%)
Mar 03, 2008
27.34
27.34
26.34
26.59
51,902
-0.25(-0.93%)
Feb 29, 2008
27.56
27.73
26.78
26.84
69,295
-1.00(-3.59%)
Feb 28, 2008
27.93
28.91
27.68
27.84
71,851
-0.33(-1.17%)
Feb 27, 2008
27.41
28.39
27.41
28.17
321,017
+0.64(+2.32%)
Feb 26, 2008
27.04
27.65
27.04
27.53
104,223
+0.29(+1.06%)
Feb 25, 2008
27.44
27.63
26.25
27.24
117,391
-0.25(-0.91%)
Feb 22, 2008
26.77
27.52
26.54
27.49
129,745
+0.81(+3.04%)
Feb 21, 2008
27.67
28.01
26.50
26.68
83,328
-0.77(-2.81%)
Feb 20, 2008
27.38
27.81
27.00
27.45
39,056
-0.07(-0.25%)
Feb 19, 2008
27.71
27.98
26.83
27.52
44,799
+0.09(+0.33%)
Feb 18, 2008
27.40
27.91
26.77
27.43
186,107
+0.00(+0.00%)
Feb 15, 2008
27.40
27.91
26.77
27.43
186,107
-0.11(-0.40%)
Feb 14, 2008
28.26
29.53
27.48
27.54
89,548
-0.71(-2.51%)
Feb 13, 2008
28.50
28.69
28.03
28.25
190,869
-0.19(-0.67%)
Feb 12, 2008
28.20
28.54
28.18
28.44
67,280
+0.33(+1.17%)
Feb 11, 2008
28.64
28.64
27.97
28.11
86,070
-0.46(-1.61%)
Feb 08, 2008
29.05
29.36
28.41
28.57
46,273
-0.61(-2.09%)
Feb 07, 2008
28.56
29.34
28.56
29.18
217,048
+0.51(+1.78%)
Feb 06, 2008
28.93
29.30
28.55
28.67
162,480
-0.04(-0.14%)
Feb 05, 2008
28.50
29.11
28.50
28.71
103,994
-0.05(-0.17%)
Feb 04, 2008
29.00
29.54
28.68
28.76
161,157
-0.34(-1.17%)
Feb 01, 2008
28.58
29.35
27.82
29.10
259,939
+0.71(+2.50%)
Jan 31, 2008
29.75
29.75
28.36
28.39
621,184
-1.38(-4.64%)
Jan 30, 2008
31.25
31.48
29.68
29.77
257,607
-1.70(-5.40%)
Jan 29, 2008
33.67
33.67
30.45
31.47
1,147,859
-5.94(-15.88%)
Jan 28, 2008
35.97
37.82
35.88
37.41
152,780
+1.44(+4.00%)
Jan 25, 2008
36.13
36.26
35.31
35.97
75,309
+0.28(+0.78%)
Jan 24, 2008
37.06
37.79
35.69
35.69
105,118
-1.23(-3.33%)
Jan 23, 2008
35.34
37.06
35.14
36.92
126,321
+0.66(+1.82%)
Jan 22, 2008
35.06
37.74
35.06
36.26
134,691
+0.16(+0.44%)
Jan 21, 2008
36.96
37.91
35.95
36.10
186,407
+0.00(+0.00%)
Jan 18, 2008
36.96
37.91
35.95
36.10
186,407
-1.30(-3.48%)
Jan 17, 2008
37.61
37.75
37.38
37.40
80,590
-0.03(-0.08%)
Jan 16, 2008
37.68
37.78
37.04
37.43
139,287
+0.22(+0.59%)
Jan 15, 2008
36.57
38.08
36.16
37.21
89,171
+0.21(+0.57%)
Jan 14, 2008
37.20
37.47
36.95
37.00
53,070
+0.12(+0.33%)
Jan 11, 2008
37.03
37.63
36.88
36.88
64,205
-0.37(-0.99%)
Jan 10, 2008
35.51
37.29
35.50
37.25
101,648
+1.39(+3.88%)
Jan 09, 2008
35.00
35.87
35.00
35.86
68,818
+0.85(+2.43%)
Jan 08, 2008
35.79
36.27
35.01
35.01
56,865
-0.68(-1.91%)
Jan 07, 2008
35.29
36.05
35.11
35.69
57,856
+0.50(+1.42%)
Jan 04, 2008
35.23
36.09
35.00
35.19
101,044
-0.20(-0.57%)
Jan 03, 2008
36.44
36.56
35.39
35.39
174,951
-1.05(-2.88%)
Jan 02, 2008
35.88
36.47
35.42
36.44
144,049
+0.43(+1.19%)
Jan 01, 2008
35.74
36.24
35.32
36.01
95,059
+0.00(+0.00%)
Dec 31, 2007
35.74
36.24
35.32
36.01
95,059
+0.05(+0.14%)
Dec 28, 2007
36.58
36.93
35.66
35.96
66,852
-0.28(-0.77%)
Dec 27, 2007
37.37
37.46
36.00
36.24
61,789
-1.11(-2.97%)
Dec 26, 2007
37.13
37.45
36.87
37.35
54,659
-0.01(-0.03%)
Dec 24, 2007
37.61
37.75
36.77
37.36
38,334
-0.18(-0.48%)
Dec 21, 2007
37.57
37.67
36.95
37.54
217,265
+0.42(+1.13%)
Dec 20, 2007
37.75
37.91
36.32
37.12
102,757
-0.30(-0.80%)
Dec 19, 2007
37.47
37.79
37.11
37.42
73,893
-0.21(-0.56%)
Dec 18, 2007
37.80
37.91
36.97
37.63
85,546
+0.20(+0.53%)
Dec 17, 2007
38.26
38.73
37.36
37.43
79,995
-0.99(-2.58%)
Dec 14, 2007
37.92
38.58
37.63
38.42
65,978
+0.10(+0.26%)
Dec 13, 2007
37.69
38.52
37.44
38.32
51,682
+0.31(+0.82%)
Dec 12, 2007
37.80
38.45
37.38
38.01
70,371
+1.01(+2.73%)
Dec 11, 2007
38.50
38.63
36.90
37.00
79,502
-1.39(-3.62%)
Dec 10, 2007
38.20
38.46
37.89
38.39
41,454
+0.14(+0.37%)
Dec 07, 2007
37.87
38.28
37.28
38.25
49,275
+0.35(+0.92%)
Dec 06, 2007
36.93
38.03
36.38
37.90
101,408
+0.84(+2.27%)
Dec 05, 2007
36.72
37.19
36.58
37.06
60,156
+0.76(+2.09%)
Dec 04, 2007
36.04
36.35
35.70
36.30
74,071
+0.00(+0.00%)
Dec 03, 2007
37.04
37.53
36.08
36.30
121,469
-0.82(-2.21%)
Nov 30, 2007
37.44
37.83
36.53
37.12
83,480
+0.13(+0.35%)
Nov 29, 2007
37.45
37.53
36.82
36.99
57,984
-0.58(-1.54%)
Nov 28, 2007
37.22
37.65
37.00
37.57
75,779
+0.68(+1.84%)
Nov 27, 2007
37.27
37.41
36.62
36.89
46,242
-0.03(-0.08%)
Nov 26, 2007
37.24
37.24
36.62
36.92
101,672
-0.35(-0.94%)
Nov 23, 2007
37.23
37.32
36.71
37.27
20,060
+0.26(+0.70%)
Nov 21, 2007
37.02
37.58
36.80
37.01
37,932
-0.15(-0.40%)
Nov 20, 2007
37.68
38.13
35.73
37.16
107,774
-0.65(-1.72%)
Nov 19, 2007
38.45
38.54
37.28
37.81
68,398
-0.97(-2.50%)
Nov 16, 2007
37.95
38.82
37.61
38.78
80,529
+0.87(+2.29%)
Nov 15, 2007
38.39
39.05
37.70
37.91
47,297
-0.67(-1.74%)
Nov 14, 2007
39.32
39.32
38.45
38.58
38,750
-0.67(-1.71%)
Nov 13, 2007
38.07
39.25
37.91
39.25
74,404
+1.46(+3.86%)
Nov 12, 2007
38.36
38.92
37.76
37.79
68,931
-0.53(-1.38%)
Nov 09, 2007
37.72
38.92
37.72
38.32
55,507
+0.14(+0.37%)
Nov 08, 2007
38.44
38.44
37.60
38.18
92,197
+0.00(+0.00%)
Nov 07, 2007
38.37
38.86
38.08
38.18
53,086
-0.62(-1.60%)
Nov 06, 2007
38.39
38.83
37.86
38.80
57,834
+0.47(+1.23%)
Nov 05, 2007
37.97
38.84
37.86
38.33
68,994
-0.01(-0.03%)
Nov 02, 2007
38.91
38.91
37.90
38.34
102,635
-0.20(-0.52%)
Nov 01, 2007
39.66
39.90
38.44
38.54
139,302
-1.56(-3.89%)
Oct 31, 2007
40.06
40.32
39.92
40.10
101,384
+0.12(+0.30%)
Oct 30, 2007
39.53
40.38
39.40
39.98
69,478
+0.19(+0.48%)
Oct 29, 2007
39.35
39.79
39.32
39.79
144,862
+0.57(+1.45%)
Oct 26, 2007
39.02
39.47
38.60
39.22
125,846
+0.59(+1.53%)
Oct 25, 2007
38.62
39.01
38.61
38.63
93,765
-0.02(-0.05%)
Oct 24, 2007
38.39
38.80
38.39
38.65
71,826
+0.05(+0.13%)
Oct 23, 2007
38.91
38.91
38.08
38.60
116,649
-0.04(-0.10%)
Oct 22, 2007
38.07
38.83
37.54
38.64
194,900
+0.24(+0.63%)
Oct 19, 2007
37.81
40.44
37.81
38.40
391,963
+0.80(+2.13%)
Oct 18, 2007
37.58
37.79
37.36
37.60
132,113
+0.13(+0.35%)
Oct 17, 2007
38.12
38.35
37.39
37.47
131,015
-0.27(-0.72%)
Oct 16, 2007
37.91
38.25
37.67
37.74
122,426
-0.24(-0.63%)
Oct 15, 2007
38.19
38.71
37.97
37.98
101,900
-0.26(-0.68%)
Oct 12, 2007
38.35
38.94
38.16
38.24
39,626
-0.12(-0.31%)
Oct 11, 2007
38.86
40.96
38.34
38.36
134,172
-0.39(-1.01%)
Oct 10, 2007
38.29
38.78
38.25
38.75
84,758
+0.31(+0.81%)
Oct 09, 2007
38.72
38.92
38.34
38.44
124,428
-0.25(-0.65%)
Oct 08, 2007
38.87
39.34
38.63
38.69
54,338
-0.25(-0.64%)
Oct 05, 2007
38.58
38.97
38.17
38.94
63,968
+0.69(+1.80%)
Oct 04, 2007
38.25
38.72
38.11
38.25
70,870
+0.10(+0.26%)
Oct 03, 2007
38.65
39.55
38.10
38.15
134,174
-0.67(-1.73%)
Oct 02, 2007
39.42
39.49
38.57
38.82
99,114
-0.58(-1.47%)
Oct 01, 2007
38.74
39.50
38.58
39.40
132,075
+0.65(+1.68%)
Sep 28, 2007
39.10
39.69
38.75
38.75
177,128
-0.39(-1.00%)
Sep 27, 2007
39.00
39.47
38.97
39.14
76,793
+0.24(+0.62%)
Sep 26, 2007
39.08
39.57
38.81
38.90
35,984
-0.07(-0.18%)
Sep 25, 2007
38.94
39.25
38.79
38.97
39,623
-0.14(-0.36%)
Sep 24, 2007
39.47
39.61
38.68
39.11
73,804
-0.36(-0.91%)
Sep 21, 2007
39.66
39.79
39.31
39.47
213,632
+0.11(+0.28%)
Sep 20, 2007
39.49
39.75
39.30
39.36
107,724
-0.16(-0.40%)
Sep 19, 2007
39.60
39.93
39.16
39.52
90,194
+0.07(+0.18%)
Sep 18, 2007
38.42
39.72
38.28
39.45
105,356
+1.16(+3.03%)
Sep 17, 2007
37.93
38.95
37.93
38.29
136,479
+0.23(+0.60%)
Sep 14, 2007
37.32
38.11
37.32
38.06
148,895
+0.44(+1.17%)
Sep 13, 2007
38.10
38.87
37.57
37.62
88,698
-0.39(-1.03%)
Sep 12, 2007
38.11
38.34
37.61
38.01
57,127
-0.17(-0.45%)
Sep 11, 2007
37.63
38.18
37.63
38.18
60,430
+0.58(+1.54%)
Sep 10, 2007
37.66
37.89
36.81
37.60
107,308
+0.10(+0.27%)
Sep 07, 2007
37.79
38.38
37.34
37.50
91,441
-0.75(-1.96%)
Sep 06, 2007
37.95
38.46
37.87
38.25
51,696
+0.33(+0.87%)
Sep 05, 2007
38.45
38.45
37.61
37.92
94,605
-0.73(-1.89%)
Sep 04, 2007
37.72
39.10
37.50
38.65
103,510
+0.84(+2.22%)
Aug 31, 2007
38.15
38.98
37.17
37.81
103,633
+0.06(+0.16%)
Aug 30, 2007
37.46
38.43
37.08
37.75
62,260
-0.10(-0.26%)
Aug 29, 2007
37.81
37.98
37.49
37.85
109,985
+0.33(+0.88%)
Aug 28, 2007
37.33
37.93
37.29
37.52
121,455
+0.08(+0.21%)
Aug 27, 2007
38.08
38.63
37.40
37.44
88,810
-0.79(-2.07%)
Aug 24, 2007
37.70
38.23
37.31
38.23
82,791
+0.53(+1.41%)
Aug 23, 2007
39.00
39.57
37.44
37.70
181,636
-1.25(-3.21%)
Aug 22, 2007
38.86
39.14
38.43
38.95
110,103
+0.46(+1.20%)
Aug 21, 2007
38.70
38.85
38.06
38.49
125,264
-0.08(-0.21%)
Aug 20, 2007
39.12
39.42
38.29
38.57
173,866
-0.39(-1.00%)
Aug 17, 2007
39.51
40.85
38.85
38.96
258,470
+0.68(+1.78%)
Aug 16, 2007
36.18
38.63
36.07
38.28
221,940
+1.92(+5.28%)
Aug 15, 2007
34.85
37.50
34.65
36.36
160,881
+1.36(+3.89%)
Aug 14, 2007
35.44
35.99
35.00
35.00
71,606
-0.44(-1.24%)
Aug 13, 2007
36.99
37.75
35.26
35.44
137,080
-1.56(-4.22%)
Aug 10, 2007
36.21
38.45
36.14
37.00
167,995
+0.26(+0.71%)
Aug 09, 2007
35.07
36.93
34.53
36.74
137,008
+1.22(+3.43%)
Aug 08, 2007
34.22
36.30
34.18
35.52
253,941
+1.53(+4.50%)
Aug 07, 2007
33.65
34.07
32.53
33.99
198,116
+0.31(+0.92%)
Aug 06, 2007
32.75
33.77
32.48
33.68
231,699
+1.02(+3.12%)
Aug 03, 2007
32.62
33.54
32.19
32.66
217,565
-0.02(-0.06%)
Aug 02, 2007
32.83
33.34
32.41
32.68
195,145
-0.09(-0.27%)
Aug 01, 2007
33.14
33.30
31.96
32.77
160,707
-0.47(-1.41%)
Jul 31, 2007
33.38
33.67
32.11
33.24
313,271
+0.05(+0.15%)
Jul 30, 2007
33.42
33.93
33.06
33.19
162,964
-0.23(-0.69%)
Jul 27, 2007
33.46
33.71
32.68
33.42
376,499
-0.09(-0.27%)
Jul 26, 2007
34.26
34.26
33.20
33.51
378,031
-0.95(-2.76%)
Jul 25, 2007
34.69
34.75
34.30
34.46
203,295
-0.04(-0.12%)
Jul 24, 2007
34.71
35.17
34.41
34.50
169,526
-0.40(-1.15%)
Jul 23, 2007
35.94
35.94
34.69
34.90
175,261
-1.00(-2.79%)
Jul 20, 2007
36.10
36.80
35.80
35.90
365,830
-0.31(-0.86%)
Jul 19, 2007
38.27
38.60
35.82
36.21
813,278
-4.67(-11.42%)
Jul 18, 2007
41.91
42.82
40.42
40.88
188,113
-1.27(-3.01%)
Jul 17, 2007
42.78
42.96
42.11
42.15
53,540
-0.63(-1.47%)
Jul 16, 2007
42.74
43.53
42.38
42.78
52,797
-0.14(-0.33%)
Jul 13, 2007
43.35
43.35
42.07
42.92
64,469
-0.42(-0.97%)
Jul 12, 2007
43.17
43.60
42.78
43.34
39,231
+0.44(+1.03%)
Jul 11, 2007
43.11
43.14
42.75
42.90
58,328
+0.17(+0.40%)
Jul 10, 2007
42.96
43.19
42.44
42.73
84,398
-0.40(-0.93%)
Jul 09, 2007
43.16
43.30
42.94
43.13
89,463
-0.09(-0.21%)
Jul 06, 2007
43.22
43.49
43.02
43.22
32,700
-0.10(-0.23%)
Jul 05, 2007
43.15
43.39
42.82
43.32
55,757
+0.17(+0.39%)
Jul 03, 2007
43.25
43.37
42.85
43.15
29,514
-0.10(-0.23%)
Jul 02, 2007
43.16
43.26
42.82
43.25
47,112
+0.31(+0.72%)
Jun 29, 2007
43.84
43.87
42.73
42.94
88,179
-0.73(-1.67%)
Jun 28, 2007
43.64
44.25
43.49
43.67
90,357
-0.16(-0.37%)
Jun 27, 2007
42.41
44.22
42.41
43.83
81,629
+1.22(+2.86%)
Jun 26, 2007
42.83
43.18
42.59
42.61
105,334
-0.08(-0.19%)
Jun 25, 2007
42.62
43.59
42.37
42.69
102,815
-0.11(-0.26%)
Jun 22, 2007
42.65
42.93
42.41
42.80
318,220
+0.15(+0.35%)
Jun 21, 2007
42.71
43.12
42.45
42.65
94,938
-0.04(-0.09%)
Jun 20, 2007
42.62
42.85
42.40
42.69
116,400
+0.20(+0.47%)
Jun 19, 2007
42.19
42.68
42.14
42.49
146,500
+0.11(+0.26%)
Jun 18, 2007
43.26
43.54
42.24
42.38
106,000
-0.71(-1.65%)
Jun 15, 2007
43.22
43.51
42.85
43.09
118,200
+0.49(+1.15%)
Jun 14, 2007
42.38
42.90
42.20
42.60
146,200
+0.33(+0.78%)
Jun 13, 2007
42.31
42.80
42.07
42.27
77,400
+0.02(+0.05%)
Jun 12, 2007
42.45
42.66
42.25
42.25
141,600
-0.43(-1.01%)
Jun 11, 2007
43.00
43.10
42.55
42.68
97,860
-0.44(-1.01%)
Jun 08, 2007
41.61
43.57
41.52
43.12
148,097
+1.38(+3.29%)
Jun 07, 2007
42.00
44.28
41.12
41.74
262,344
+1.53(+3.81%)
Jun 06, 2007
40.01
40.37
39.98
40.21
56,875
-0.07(-0.17%)
Jun 05, 2007
40.71
40.73
39.98
40.28
46,792
-0.72(-1.76%)
Jun 04, 2007
41.00
41.15
40.26
41.00
89,697
-0.19(-0.46%)
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
.