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
Encore Capital Group
(NQ:
ECPG
)
46.99
+0.39 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
8.460
9.061
8.140
8.740
174,065
+0.36(+4.30%)
Apr 29, 2009
5.760
8.750
5.740
8.380
202,574
+2.56(+43.99%)
Apr 28, 2009
5.610
5.870
5.360
5.820
136,000
+0.12(+2.11%)
Apr 27, 2009
5.330
5.735
5.189
5.700
53,602
+0.26(+4.78%)
Apr 24, 2009
5.290
5.510
5.180
5.440
148,632
+0.23(+4.41%)
Apr 23, 2009
5.090
5.310
4.950
5.210
146,393
+0.14(+2.76%)
Apr 22, 2009
4.980
5.090
4.910
5.070
140,040
-0.02(-0.39%)
Apr 21, 2009
4.880
5.210
4.400
5.090
156,891
+0.17(+3.46%)
Apr 20, 2009
5.000
5.030
4.570
4.920
77,774
-0.24(-4.65%)
Apr 17, 2009
5.240
5.300
5.000
5.160
64,016
-0.05(-0.96%)
Apr 16, 2009
5.400
5.460
5.160
5.210
102,466
-0.10(-1.88%)
Apr 15, 2009
5.310
5.360
5.190
5.310
40,486
+0.04(+0.76%)
Apr 14, 2009
5.580
5.580
5.240
5.270
58,402
-0.43(-7.54%)
Apr 13, 2009
5.440
5.700
5.370
5.700
56,713
+0.21(+3.83%)
Apr 09, 2009
5.270
5.540
5.180
5.490
52,643
+0.35(+6.81%)
Apr 08, 2009
4.770
5.140
4.730
5.140
111,676
+0.44(+9.36%)
Apr 07, 2009
4.720
4.990
4.550
4.700
42,600
-0.07(-1.47%)
Apr 06, 2009
4.430
4.810
4.430
4.770
59,041
-0.01(-0.21%)
Apr 03, 2009
4.600
4.830
4.550
4.780
37,494
+0.18(+3.91%)
Apr 02, 2009
4.390
4.770
4.331
4.600
87,952
+0.26(+5.99%)
Apr 01, 2009
4.420
4.750
4.200
4.340
39,595
-0.19(-4.19%)
Mar 31, 2009
4.450
4.780
4.450
4.530
78,730
+0.16(+3.66%)
Mar 30, 2009
4.300
4.440
4.080
4.370
88,223
-0.28(-6.02%)
Mar 26, 2009
4.160
4.680
4.140
4.650
64,739
+0.55(+13.41%)
Mar 25, 2009
3.670
4.240
3.670
4.100
146,814
+0.46(+12.64%)
Mar 24, 2009
4.240
4.240
3.640
3.640
51,798
-0.66(-15.35%)
Mar 23, 2009
3.950
4.400
3.450
4.300
143,898
+0.83(+23.92%)
Mar 20, 2009
4.460
4.640
3.410
3.470
115,027
-0.96(-21.67%)
Mar 19, 2009
4.300
4.570
4.300
4.430
47,754
+0.24(+5.73%)
Mar 18, 2009
3.450
4.210
3.420
4.190
51,272
+0.77(+22.51%)
Mar 17, 2009
3.130
3.420
3.070
3.420
67,077
+0.34(+11.04%)
Mar 16, 2009
2.960
3.230
2.960
3.080
51,820
+0.16(+5.48%)
Mar 13, 2009
2.920
3.000
2.620
2.920
151,854
+0.03(+1.04%)
Mar 12, 2009
2.970
2.970
2.790
2.890
140,261
-0.06(-2.03%)
Mar 11, 2009
3.100
3.130
2.930
2.950
292,550
-0.12(-3.91%)
Mar 10, 2009
2.810
3.240
2.790
3.070
171,002
+0.18(+6.23%)
Mar 09, 2009
3.070
3.160
2.870
2.890
41,956
-0.21(-6.77%)
Mar 06, 2009
3.230
3.230
3.050
3.100
87,503
-0.10(-3.13%)
Mar 05, 2009
3.490
3.520
3.180
3.200
86,911
-0.40(-11.11%)
Mar 04, 2009
3.660
3.660
3.485
3.600
106,000
-0.11(-2.96%)
Mar 02, 2009
3.880
3.880
3.660
3.710
78,890
-0.26(-6.55%)
Feb 27, 2009
4.050
4.100
3.830
3.970
117,820
-0.14(-3.41%)
Feb 26, 2009
4.330
4.410
4.010
4.110
163,711
-0.18(-4.20%)
Feb 25, 2009
4.530
4.530
4.290
4.290
93,429
-0.30(-6.54%)
Feb 24, 2009
4.420
4.720
4.260
4.590
86,141
+0.23(+5.28%)
Feb 23, 2009
4.480
4.680
4.340
4.360
183,884
-0.25(-5.42%)
Feb 20, 2009
4.690
4.720
4.520
4.610
91,722
-0.15(-3.15%)
Feb 19, 2009
4.820
4.860
4.680
4.760
123,698
+0.02(+0.42%)
Feb 18, 2009
4.740
4.770
4.490
4.740
203,334
+0.06(+1.28%)
Feb 17, 2009
4.810
4.850
4.520
4.680
185,984
-0.27(-5.45%)
Feb 13, 2009
4.950
5.110
4.870
4.950
64,763
+0.02(+0.41%)
Feb 12, 2009
4.930
5.190
4.910
4.930
95,449
-0.19(-3.71%)
Feb 11, 2009
5.680
5.940
5.100
5.120
155,347
-0.48(-8.57%)
Feb 10, 2009
5.500
5.620
5.500
5.600
201,786
+0.01(+0.18%)
Feb 09, 2009
5.550
5.730
5.470
5.590
26,713
+0.00(+0.00%)
Feb 06, 2009
5.250
5.690
5.220
5.590
48,367
+0.26(+4.88%)
Feb 05, 2009
5.320
5.530
5.200
5.330
48,548
-0.02(-0.37%)
Feb 04, 2009
5.370
5.480
5.220
5.350
29,638
+0.04(+0.75%)
Feb 03, 2009
5.610
5.830
5.150
5.310
104,539
-0.26(-4.67%)
Feb 02, 2009
5.200
5.590
5.120
5.570
64,832
+0.31(+5.89%)
Jan 30, 2009
5.420
5.730
5.230
5.260
50,948
-0.25(-4.54%)
Jan 29, 2009
5.510
5.680
5.420
5.510
38,679
-0.06(-1.08%)
Jan 28, 2009
5.990
5.990
5.540
5.570
55,507
-0.24(-4.13%)
Jan 27, 2009
5.970
6.000
5.510
5.810
36,007
-0.12(-2.02%)
Jan 26, 2009
5.980
6.250
5.900
5.930
26,107
-0.10(-1.66%)
Jan 23, 2009
5.910
6.150
5.630
6.030
36,091
+0.08(+1.34%)
Jan 22, 2009
6.400
6.800
5.950
5.950
96,853
-0.59(-9.02%)
Jan 21, 2009
6.000
6.550
6.000
6.540
53,905
+0.34(+5.48%)
Jan 20, 2009
6.600
6.740
5.960
6.200
105,588
-0.32(-4.91%)
Jan 16, 2009
7.050
7.135
6.370
6.520
134,246
-0.52(-7.39%)
Jan 15, 2009
6.960
7.180
6.950
7.040
62,159
-0.01(-0.14%)
Jan 14, 2009
6.920
7.180
6.920
7.050
64,144
-0.05(-0.70%)
Jan 13, 2009
7.130
7.290
6.950
7.100
45,340
-0.09(-1.25%)
Jan 12, 2009
7.410
7.650
7.180
7.190
34,105
-0.32(-4.26%)
Jan 09, 2009
8.270
8.270
7.030
7.510
63,473
-0.83(-9.95%)
Jan 08, 2009
7.300
8.430
7.123
8.340
83,560
+0.99(+13.47%)
Jan 07, 2009
7.390
7.440
7.190
7.350
47,895
-0.20(-2.65%)
Jan 06, 2009
7.050
7.550
6.840
7.550
82,988
+0.57(+8.17%)
Jan 05, 2009
6.960
7.010
6.560
6.980
68,262
+0.05(+0.72%)
Jan 02, 2009
7.220
7.220
6.800
6.930
85,844
-0.27(-3.75%)
Dec 31, 2008
6.850
7.260
6.600
7.200
130,254
+0.37(+5.42%)
Dec 30, 2008
6.500
6.840
6.420
6.830
34,061
+0.42(+6.55%)
Dec 29, 2008
6.690
6.690
6.380
6.410
35,250
-0.28(-4.19%)
Dec 26, 2008
6.840
7.020
6.640
6.690
13,747
-0.12(-1.76%)
Dec 24, 2008
6.750
6.830
6.550
6.810
16,584
+0.06(+0.89%)
Dec 23, 2008
6.920
6.920
6.720
6.750
59,658
-0.10(-1.46%)
Dec 22, 2008
6.950
7.100
6.490
6.850
74,671
-0.05(-0.72%)
Dec 19, 2008
7.320
7.490
6.620
6.900
335,937
-0.13(-1.85%)
Dec 18, 2008
7.140
7.270
6.910
7.030
198,427
-0.08(-1.13%)
Dec 17, 2008
7.060
7.380
6.720
7.110
88,431
-0.11(-1.52%)
Dec 16, 2008
6.800
7.270
6.800
7.220
99,441
+0.60(+9.06%)
Dec 15, 2008
7.550
7.550
6.580
6.620
67,161
-0.93(-12.32%)
Dec 12, 2008
6.750
7.580
6.670
7.550
94,397
+0.59(+8.48%)
Dec 11, 2008
7.410
7.730
6.960
6.960
273,597
-0.59(-7.81%)
Dec 10, 2008
7.800
8.260
7.410
7.550
153,981
-0.15(-1.95%)
Dec 09, 2008
8.210
8.430
7.366
7.700
214,737
-0.64(-7.67%)
Dec 08, 2008
8.530
8.610
7.530
8.340
122,044
+0.00(+0.00%)
Dec 05, 2008
7.740
8.520
7.030
8.340
148,029
+0.56(+7.20%)
Dec 04, 2008
7.910
8.350
6.970
7.780
132,429
-0.23(-2.87%)
Dec 03, 2008
7.870
8.440
7.040
8.010
73,915
+0.30(+3.89%)
Dec 02, 2008
7.320
7.840
7.130
7.710
107,860
+0.58(+8.13%)
Dec 01, 2008
8.140
8.900
7.020
7.130
139,368
-1.23(-14.71%)
Nov 28, 2008
8.490
8.570
8.050
8.360
41,047
-0.16(-1.88%)
Nov 26, 2008
7.410
8.690
7.400
8.520
123,996
+0.90(+11.81%)
Nov 25, 2008
8.210
8.270
7.480
7.620
81,127
-0.53(-6.50%)
Nov 24, 2008
7.400
8.250
5.890
8.150
211,817
+1.04(+14.63%)
Nov 21, 2008
7.020
7.190
6.000
7.110
141,449
+0.27(+3.95%)
Nov 20, 2008
7.180
7.180
6.510
6.840
245,469
-0.42(-5.79%)
Nov 19, 2008
7.430
8.260
7.100
7.260
88,099
-0.22(-2.94%)
Nov 18, 2008
7.250
7.740
7.200
7.480
93,089
-0.05(-0.66%)
Nov 17, 2008
7.670
7.670
7.200
7.530
184,274
-0.22(-2.84%)
Nov 14, 2008
8.660
8.770
7.730
7.750
94,048
-1.07(-12.13%)
Nov 13, 2008
7.400
8.820
7.120
8.820
134,060
+1.52(+20.82%)
Nov 12, 2008
7.880
8.050
7.290
7.300
103,890
-0.70(-8.75%)
Nov 11, 2008
8.350
8.350
7.900
8.000
125,257
-0.47(-5.55%)
Nov 10, 2008
8.760
8.900
8.280
8.470
121,676
-0.11(-1.28%)
Nov 07, 2008
8.490
8.580
8.020
8.580
87,685
+0.18(+2.14%)
Nov 06, 2008
8.410
8.430
8.100
8.400
149,476
-0.12(-1.41%)
Nov 05, 2008
8.590
9.620
8.430
8.520
115,743
-0.23(-2.63%)
Nov 04, 2008
9.430
9.430
8.540
8.750
98,429
-0.41(-4.48%)
Nov 03, 2008
9.390
9.680
8.980
9.160
99,163
-0.20(-2.14%)
Oct 31, 2008
9.000
9.360
8.410
9.360
159,415
+0.30(+3.31%)
Oct 30, 2008
8.840
9.090
8.380
9.060
281,817
+0.55(+6.46%)
Oct 29, 2008
8.650
8.670
8.030
8.510
443,441
-0.23(-2.63%)
Oct 28, 2008
9.110
9.110
8.100
8.740
105,534
+0.01(+0.11%)
Oct 27, 2008
8.990
9.040
8.070
8.730
142,873
-0.29(-3.22%)
Oct 24, 2008
8.880
9.270
8.840
9.020
134,348
-0.77(-7.87%)
Oct 23, 2008
9.870
10.89
9.150
9.790
197,652
+0.01(+0.10%)
Oct 22, 2008
10.54
11.12
9.250
9.780
121,006
-1.10(-10.11%)
Oct 21, 2008
10.61
11.00
10.40
10.88
39,070
+0.07(+0.65%)
Oct 20, 2008
10.96
10.96
10.35
10.81
67,883
+0.01(+0.09%)
Oct 17, 2008
10.07
10.89
9.360
10.80
165,010
+0.44(+4.25%)
Oct 16, 2008
9.220
11.70
8.565
10.36
100,306
+1.22(+13.35%)
Oct 15, 2008
9.630
10.00
9.140
9.140
102,962
-0.84(-8.42%)
Oct 14, 2008
10.13
10.50
9.890
9.980
122,835
+0.53(+5.61%)
Oct 13, 2008
9.270
10.89
8.510
9.450
215,355
+0.72(+8.25%)
Oct 10, 2008
9.000
9.650
8.400
8.730
192,606
-0.45(-4.90%)
Oct 09, 2008
10.06
10.54
9.160
9.180
166,090
-0.64(-6.52%)
Oct 08, 2008
10.55
10.55
9.630
9.820
201,852
-0.98(-9.07%)
Oct 07, 2008
11.37
11.83
10.78
10.80
146,871
-0.55(-4.85%)
Oct 06, 2008
11.47
12.09
10.58
11.35
191,727
-0.39(-3.32%)
Oct 03, 2008
12.97
13.06
11.74
11.74
103,015
-0.88(-6.97%)
Oct 02, 2008
13.44
13.73
12.60
12.62
84,163
-0.90(-6.66%)
Oct 01, 2008
13.55
13.61
12.52
13.52
128,234
-0.18(-1.31%)
Sep 30, 2008
13.89
13.90
12.72
13.70
194,703
+0.22(+1.63%)
Sep 29, 2008
13.80
13.89
12.20
13.48
129,050
-0.32(-2.32%)
Sep 26, 2008
13.25
13.88
12.50
13.80
151,825
+0.30(+2.22%)
Sep 25, 2008
13.89
13.90
13.42
13.50
96,595
-0.11(-0.81%)
Sep 24, 2008
13.89
13.90
13.19
13.61
109,694
+0.13(+0.96%)
Sep 23, 2008
12.87
13.77
12.47
13.48
92,401
+0.48(+3.69%)
Sep 22, 2008
13.50
13.50
12.87
13.00
113,688
-0.81(-5.87%)
Sep 19, 2008
13.58
13.96
11.76
13.81
361,709
+2.09(+17.83%)
Sep 18, 2008
12.20
12.65
10.81
11.72
254,331
-0.23(-1.92%)
Sep 17, 2008
12.30
12.98
11.62
11.95
148,188
-0.63(-5.01%)
Sep 16, 2008
12.59
13.00
11.12
12.58
166,855
-0.25(-1.95%)
Sep 15, 2008
13.61
13.86
12.80
12.83
187,962
-1.13(-8.09%)
Sep 12, 2008
13.37
13.96
13.30
13.96
113,205
+0.37(+2.72%)
Sep 11, 2008
13.58
13.76
13.23
13.59
241,347
-0.21(-1.52%)
Sep 10, 2008
13.75
14.19
13.26
13.80
273,216
+0.18(+1.32%)
Sep 09, 2008
13.99
14.10
13.48
13.62
318,937
-0.30(-2.16%)
Sep 08, 2008
13.25
13.93
13.25
13.92
144,986
+0.99(+7.66%)
Sep 05, 2008
12.71
13.01
12.34
12.93
133,833
+0.08(+0.62%)
Sep 04, 2008
13.46
13.58
12.65
12.85
173,217
-0.75(-5.51%)
Sep 03, 2008
13.13
13.77
12.82
13.60
235,299
+0.36(+2.72%)
Sep 02, 2008
12.98
13.50
12.73
13.24
200,407
+0.54(+4.25%)
Aug 29, 2008
13.06
13.20
12.65
12.70
126,006
-0.18(-1.40%)
Aug 28, 2008
12.28
12.98
12.12
12.88
204,158
+0.76(+6.27%)
Aug 27, 2008
11.93
12.35
11.64
12.12
137,007
+0.27(+2.28%)
Aug 26, 2008
11.62
12.19
11.62
11.85
105,134
+0.21(+1.80%)
Aug 25, 2008
11.55
11.85
11.26
11.64
130,093
-0.01(-0.09%)
Aug 22, 2008
11.42
11.85
11.34
11.65
102,725
+0.35(+3.10%)
Aug 21, 2008
11.28
11.57
11.24
11.30
96,669
-0.06(-0.53%)
Aug 20, 2008
10.91
11.76
10.72
11.36
231,848
+0.49(+4.51%)
Aug 19, 2008
11.28
11.46
10.52
10.87
133,022
-0.32(-2.86%)
Aug 18, 2008
11.79
11.85
11.15
11.19
127,845
-0.57(-4.85%)
Aug 15, 2008
12.10
12.29
11.48
11.76
192,278
-0.17(-1.42%)
Aug 14, 2008
11.31
12.00
10.51
11.93
143,689
+0.52(+4.56%)
Aug 13, 2008
11.57
11.99
11.29
11.41
132,190
-0.28(-2.40%)
Aug 12, 2008
12.00
12.27
11.22
11.69
227,372
-0.30(-2.50%)
Aug 11, 2008
11.53
12.38
11.53
11.99
182,205
+0.49(+4.26%)
Aug 08, 2008
10.76
11.66
10.10
11.50
294,327
+0.69(+6.38%)
Aug 07, 2008
11.70
11.92
10.56
10.81
210,866
-1.08(-9.08%)
Aug 06, 2008
11.77
11.98
11.40
11.89
152,774
+0.14(+1.19%)
Aug 05, 2008
12.12
12.24
11.38
11.75
266,983
-0.25(-2.08%)
Aug 04, 2008
12.77
13.00
11.48
12.00
370,965
-0.77(-6.03%)
Aug 01, 2008
12.26
13.00
12.00
12.77
212,031
+0.52(+4.24%)
Jul 31, 2008
11.99
12.82
11.87
12.25
341,439
+0.47(+3.99%)
Jul 30, 2008
11.66
11.99
11.30
11.78
189,549
+0.15(+1.29%)
Jul 29, 2008
11.63
11.65
10.47
11.63
248,813
+1.06(+10.03%)
Jul 28, 2008
11.00
11.39
10.25
10.57
176,017
-0.49(-4.43%)
Jul 25, 2008
11.07
11.54
10.88
11.06
179,248
+0.05(+0.45%)
Jul 24, 2008
11.50
11.59
10.90
11.01
159,216
-0.39(-3.42%)
Jul 23, 2008
11.17
11.56
11.17
11.40
130,156
+0.24(+2.15%)
Jul 22, 2008
10.26
11.20
10.06
11.16
119,507
+0.70(+6.69%)
Jul 21, 2008
10.44
10.96
10.08
10.46
211,273
+0.06(+0.58%)
Jul 18, 2008
9.900
10.44
9.900
10.40
188,129
+0.41(+4.10%)
Jul 17, 2008
9.620
10.27
9.590
9.990
118,382
+0.47(+4.94%)
Jul 16, 2008
8.630
9.550
8.630
9.520
156,267
+0.81(+9.30%)
Jul 15, 2008
8.710
9.060
8.140
8.710
145,098
-0.17(-1.91%)
Jul 14, 2008
9.360
9.360
8.850
8.880
88,844
-0.26(-2.84%)
Jul 11, 2008
8.910
9.750
8.850
9.140
116,363
+0.08(+0.88%)
Jul 10, 2008
8.880
9.400
8.780
9.060
123,658
+0.15(+1.68%)
Jul 09, 2008
9.040
9.340
8.870
8.910
103,525
-0.17(-1.87%)
Jul 08, 2008
8.930
9.210
8.690
9.080
220,703
+0.18(+2.02%)
Jul 07, 2008
8.650
9.290
8.650
8.900
166,940
+0.32(+3.73%)
Jul 04, 2008
8.740
9.100
8.580
8.580
40,926
+0.00(+0.00%)
Jul 03, 2008
8.740
9.100
8.580
8.580
40,926
-0.29(-3.27%)
Jul 02, 2008
8.830
9.000
8.800
8.870
130,752
+0.03(+0.34%)
Jul 01, 2008
8.670
8.970
8.610
8.840
106,309
+0.01(+0.11%)
Jun 30, 2008
9.190
9.320
8.480
8.830
147,949
-0.40(-4.33%)
Jun 27, 2008
9.200
9.470
8.470
9.230
855,247
-0.01(-0.11%)
Jun 26, 2008
8.950
9.350
8.910
9.240
134,331
+0.19(+2.10%)
Jun 25, 2008
8.990
9.490
8.860
9.050
141,020
+0.09(+1.00%)
Jun 24, 2008
9.100
9.760
8.960
8.960
133,395
-0.21(-2.29%)
Jun 23, 2008
9.610
9.840
9.140
9.170
103,617
-0.40(-4.18%)
Jun 20, 2008
9.800
9.960
9.540
9.570
164,831
-0.31(-3.14%)
Jun 19, 2008
9.960
10.06
9.670
9.880
137,869
-0.09(-0.90%)
Jun 18, 2008
10.06
10.19
9.670
9.970
120,613
-0.29(-2.83%)
Jun 17, 2008
10.65
10.79
10.24
10.26
72,701
-0.38(-3.57%)
Jun 16, 2008
10.20
10.64
9.960
10.64
228,294
+0.42(+4.11%)
Jun 13, 2008
9.770
10.22
9.770
10.22
140,183
+0.54(+5.58%)
Jun 12, 2008
9.890
10.13
9.630
9.680
274,920
-0.11(-1.12%)
Jun 11, 2008
10.24
10.49
9.330
9.790
243,141
-0.50(-4.86%)
Jun 10, 2008
10.50
10.94
10.01
10.29
231,813
-0.06(-0.58%)
Jun 09, 2008
10.58
10.61
10.07
10.35
112,430
-0.20(-1.90%)
Jun 06, 2008
10.81
10.99
10.47
10.55
94,665
-0.35(-3.21%)
Jun 05, 2008
10.32
10.98
10.32
10.90
131,296
+0.57(+5.52%)
Jun 04, 2008
10.61
10.65
10.30
10.33
109,699
+0.04(+0.39%)
Jun 03, 2008
10.33
10.56
10.25
10.29
92,250
+0.02(+0.19%)
Jun 02, 2008
10.59
10.72
10.08
10.27
131,924
-0.30(-2.84%)
May 30, 2008
10.22
10.67
10.01
10.57
213,818
+0.32(+3.12%)
May 29, 2008
10.02
10.60
9.710
10.25
82,098
+0.19(+1.89%)
May 28, 2008
10.29
10.76
10.00
10.06
70,879
-0.21(-2.04%)
May 27, 2008
9.770
10.53
9.770
10.27
120,452
+0.53(+5.44%)
May 26, 2008
9.730
10.05
9.600
9.740
103,535
+0.00(+0.00%)
May 23, 2008
9.730
10.05
9.600
9.740
103,535
-0.05(-0.51%)
May 22, 2008
9.440
9.980
9.430
9.790
140,638
+0.36(+3.82%)
May 21, 2008
9.800
10.07
9.360
9.430
118,536
-0.33(-3.38%)
May 20, 2008
9.740
9.880
9.590
9.760
93,628
-0.06(-0.61%)
May 19, 2008
9.650
9.940
9.410
9.820
136,728
+0.14(+1.45%)
May 16, 2008
9.450
9.860
9.250
9.680
238,171
+0.29(+3.09%)
May 15, 2008
9.520
9.520
9.170
9.390
170,185
-0.17(-1.78%)
May 14, 2008
9.900
10.32
9.450
9.560
137,935
-0.33(-3.34%)
May 13, 2008
9.430
9.950
9.150
9.890
182,479
+0.42(+4.44%)
May 12, 2008
9.100
9.760
8.960
9.470
161,703
+0.37(+4.07%)
May 09, 2008
8.590
9.430
8.590
9.100
134,285
+0.39(+4.48%)
May 08, 2008
8.660
9.220
8.649
8.710
132,451
+0.06(+0.69%)
May 07, 2008
8.610
8.800
8.390
8.650
164,588
+0.06(+0.70%)
May 06, 2008
8.010
8.610
7.930
8.590
200,479
+0.55(+6.84%)
May 05, 2008
7.960
8.190
7.850
8.040
147,289
+0.09(+1.13%)
May 02, 2008
8.200
8.200
7.726
7.950
115,918
-0.14(-1.73%)
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
.