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
Columbus Mckinnon
(NQ:
CMCO
)
45.78
+0.94 (+2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
12.28
12.99
11.99
12.09
207,324
-0.02(-0.15%)
Apr 29, 2009
11.19
12.28
11.12
12.11
215,641
+1.06(+9.63%)
Apr 28, 2009
10.31
11.49
10.31
11.04
199,041
+0.62(+6.00%)
Apr 27, 2009
10.49
10.82
10.33
10.42
151,002
-0.37(-3.46%)
Apr 24, 2009
9.907
10.97
9.842
10.79
155,053
+0.98(+9.98%)
Apr 23, 2009
10.25
10.25
9.450
9.814
349,756
-0.39(-3.84%)
Apr 22, 2009
9.814
10.70
9.795
10.21
195,713
+0.17(+1.67%)
Apr 21, 2009
8.722
10.19
8.722
10.04
170,708
+1.25(+14.23%)
Apr 20, 2009
9.748
9.795
8.722
8.787
200,438
-1.26(-12.53%)
Apr 17, 2009
10.15
10.24
9.851
10.05
129,203
-0.07(-0.65%)
Apr 16, 2009
10.29
10.29
9.543
10.11
227,156
-0.04(-0.37%)
Apr 15, 2009
9.618
10.38
9.566
10.15
183,056
+0.49(+5.12%)
Apr 14, 2009
9.692
9.879
8.862
9.655
149,049
-0.26(-2.63%)
Apr 13, 2009
9.748
10.07
9.422
9.916
116,032
-0.01(-0.09%)
Apr 09, 2009
9.524
10.21
9.440
9.926
177,700
+0.51(+5.45%)
Apr 08, 2009
8.797
9.422
8.629
9.412
123,937
+0.67(+7.68%)
Apr 07, 2009
9.226
9.394
8.703
8.741
106,664
-0.70(-7.41%)
Apr 06, 2009
9.347
9.487
8.965
9.440
152,641
-0.01(-0.10%)
Apr 03, 2009
8.955
9.692
8.778
9.450
94,366
+0.54(+6.07%)
Apr 02, 2009
8.452
9.440
8.246
8.909
212,807
+0.76(+9.27%)
Apr 01, 2009
7.939
8.405
7.864
8.153
161,280
+0.02(+0.23%)
Mar 31, 2009
8.312
8.340
7.612
8.134
211,743
-0.09(-1.13%)
Mar 30, 2009
8.256
8.480
7.761
8.228
187,314
-1.11(-11.89%)
Mar 26, 2009
9.189
9.440
8.881
9.338
169,848
+0.30(+3.30%)
Mar 25, 2009
8.694
9.431
8.508
9.039
146,169
+0.46(+5.33%)
Mar 24, 2009
9.198
9.226
8.573
8.582
124,812
-0.81(-8.64%)
Mar 23, 2009
8.927
9.394
8.414
9.394
134,024
+1.20(+14.69%)
Mar 20, 2009
8.508
8.703
7.836
8.190
216,446
-0.21(-2.55%)
Mar 19, 2009
9.254
9.282
8.386
8.405
127,424
-0.76(-8.25%)
Mar 18, 2009
8.256
9.273
8.088
9.161
109,281
+0.89(+10.71%)
Mar 17, 2009
7.752
8.274
7.621
8.274
120,302
+0.49(+6.35%)
Mar 16, 2009
8.246
8.405
7.687
7.780
121,858
-0.39(-4.79%)
Mar 13, 2009
7.995
8.312
7.823
8.172
126,716
+0.21(+2.70%)
Mar 12, 2009
6.912
7.985
6.810
7.957
145,748
+1.03(+14.80%)
Mar 11, 2009
7.360
7.556
6.763
6.931
90,178
-0.38(-5.23%)
Mar 10, 2009
6.978
7.379
6.847
7.314
132,486
+0.52(+7.69%)
Mar 09, 2009
6.521
6.940
6.521
6.791
112,347
+0.17(+2.54%)
Mar 06, 2009
6.661
6.875
6.434
6.623
104,603
+0.07(+1.14%)
Mar 05, 2009
7.211
7.332
6.493
6.549
126,597
-0.89(-11.92%)
Mar 04, 2009
7.099
7.687
6.903
7.435
165,163
+0.19(+2.57%)
Mar 02, 2009
8.013
8.069
7.211
7.248
152,569
-0.93(-11.40%)
Feb 27, 2009
8.116
8.330
8.032
8.181
167,316
-0.07(-0.79%)
Feb 26, 2009
8.377
8.775
8.181
8.246
200,300
-0.09(-1.12%)
Feb 25, 2009
8.787
8.927
7.995
8.340
201,350
-0.54(-6.09%)
Feb 24, 2009
8.209
9.120
8.209
8.881
199,824
+0.77(+9.55%)
Feb 23, 2009
9.002
9.123
8.004
8.106
425,176
-0.76(-8.53%)
Feb 20, 2009
9.086
9.245
8.731
8.862
186,335
-0.29(-3.16%)
Feb 19, 2009
9.571
9.767
9.142
9.151
100,279
-0.25(-2.68%)
Feb 18, 2009
9.776
9.879
9.375
9.403
165,637
-0.21(-2.14%)
Feb 17, 2009
9.860
10.17
9.468
9.608
279,276
-0.63(-6.11%)
Feb 13, 2009
10.52
10.58
10.07
10.23
124,171
-0.38(-3.60%)
Feb 12, 2009
10.02
10.69
9.972
10.62
148,611
-0.06(-0.52%)
Feb 11, 2009
10.74
11.13
10.24
10.67
112,417
-0.03(-0.26%)
Feb 10, 2009
11.46
11.89
10.67
10.70
191,787
-0.88(-7.57%)
Feb 09, 2009
11.52
11.97
11.32
11.58
202,406
-0.06(-0.48%)
Feb 06, 2009
11.47
11.98
11.43
11.63
189,725
+0.11(+0.97%)
Feb 05, 2009
11.22
11.81
11.11
11.52
191,975
+0.23(+2.07%)
Feb 04, 2009
11.65
12.04
11.11
11.29
120,605
-0.37(-3.20%)
Feb 03, 2009
11.75
11.83
11.60
11.66
183,058
-0.06(-0.48%)
Feb 02, 2009
11.63
11.98
11.52
11.72
178,882
-0.15(-1.26%)
Jan 30, 2009
12.32
12.42
11.68
11.87
123,012
-0.35(-2.83%)
Jan 29, 2009
13.01
13.01
11.88
12.21
169,964
-0.90(-6.90%)
Jan 28, 2009
12.79
13.46
12.50
13.12
154,456
+0.54(+4.30%)
Jan 27, 2009
12.65
12.79
12.28
12.57
191,628
-0.06(-0.44%)
Jan 26, 2009
11.80
12.71
11.71
12.63
269,003
+0.82(+6.95%)
Jan 23, 2009
11.97
12.55
11.63
11.81
223,947
-0.47(-3.80%)
Jan 22, 2009
12.34
13.64
12.07
12.28
465,100
+1.34(+12.29%)
Jan 21, 2009
10.85
11.18
10.44
10.93
240,685
+0.23(+2.18%)
Jan 20, 2009
11.75
11.84
10.66
10.70
187,436
-1.29(-10.74%)
Jan 16, 2009
12.28
12.28
11.43
11.99
185,231
-0.18(-1.46%)
Jan 15, 2009
11.47
12.19
11.30
12.16
151,713
+0.64(+5.59%)
Jan 14, 2009
12.16
12.59
11.38
11.52
110,469
-0.88(-7.07%)
Jan 13, 2009
12.27
12.75
12.17
12.40
99,087
+0.14(+1.14%)
Jan 12, 2009
12.76
12.78
12.09
12.26
171,155
-0.54(-4.23%)
Jan 09, 2009
13.08
13.32
12.73
12.80
112,615
-0.32(-2.42%)
Jan 08, 2009
13.05
13.19
12.74
13.12
142,337
-0.06(-0.42%)
Jan 07, 2009
14.36
14.65
12.71
13.17
276,353
-1.42(-9.72%)
Jan 06, 2009
14.47
15.16
14.24
14.59
104,711
+0.25(+1.76%)
Jan 05, 2009
13.48
14.46
13.41
14.34
144,231
+0.82(+6.07%)
Jan 02, 2009
12.93
13.61
12.86
13.52
141,638
+0.78(+6.15%)
Dec 31, 2008
12.48
13.13
12.48
12.73
274,012
+0.27(+2.17%)
Dec 30, 2008
12.16
12.54
11.99
12.46
169,224
+0.46(+3.81%)
Dec 29, 2008
12.95
13.05
11.84
12.01
207,276
-1.01(-7.74%)
Dec 26, 2008
13.23
13.23
12.41
13.01
48,766
-0.20(-1.48%)
Dec 24, 2008
12.68
13.33
12.61
13.21
36,601
+0.59(+4.66%)
Dec 23, 2008
13.08
13.47
12.45
12.62
128,592
-0.41(-3.15%)
Dec 22, 2008
12.89
13.13
12.56
13.03
207,678
+0.21(+1.67%)
Dec 19, 2008
12.55
13.76
11.92
12.82
209,727
+0.65(+5.37%)
Dec 18, 2008
12.25
12.72
11.87
12.16
160,381
-0.14(-1.14%)
Dec 17, 2008
12.13
12.67
12.13
12.30
194,296
+0.08(+0.69%)
Dec 16, 2008
12.02
12.34
11.56
12.22
221,410
+0.44(+3.72%)
Dec 15, 2008
12.07
12.29
11.46
11.78
87,240
-0.23(-1.94%)
Dec 12, 2008
10.99
12.02
10.96
12.02
89,758
+0.80(+7.15%)
Dec 11, 2008
11.55
12.21
10.98
11.21
116,165
-0.58(-4.90%)
Dec 10, 2008
11.36
12.32
11.36
11.79
94,821
+0.54(+4.81%)
Dec 09, 2008
12.27
12.97
10.70
11.25
227,631
-1.14(-9.19%)
Dec 08, 2008
11.67
12.83
11.39
12.39
181,576
+0.86(+7.44%)
Dec 05, 2008
10.85
11.54
10.65
11.53
178,031
+0.68(+6.28%)
Dec 04, 2008
10.89
11.47
10.50
10.85
268,431
-0.21(-1.86%)
Dec 03, 2008
10.75
11.45
10.07
11.05
162,408
+0.60(+5.71%)
Dec 02, 2008
9.804
10.50
9.431
10.46
213,905
+0.91(+9.58%)
Dec 01, 2008
10.55
11.19
9.478
9.543
166,278
-1.39(-12.71%)
Nov 28, 2008
10.94
11.20
10.61
10.93
43,132
-0.22(-2.01%)
Nov 26, 2008
9.814
11.22
9.618
11.16
170,908
+1.03(+10.13%)
Nov 25, 2008
10.29
10.29
9.478
10.13
157,793
-0.04(-0.37%)
Nov 24, 2008
9.440
10.59
9.422
10.17
149,065
+0.86(+9.22%)
Nov 21, 2008
8.750
9.431
8.246
9.310
160,858
+0.74(+8.60%)
Nov 20, 2008
9.515
10.09
8.526
8.573
220,359
-1.22(-12.48%)
Nov 19, 2008
10.35
10.46
9.655
9.795
183,227
-0.59(-5.66%)
Nov 18, 2008
10.24
10.75
9.776
10.38
183,667
+0.16(+1.55%)
Nov 17, 2008
10.35
10.83
9.944
10.22
171,723
-0.19(-1.79%)
Nov 14, 2008
11.58
11.58
10.21
10.41
190,567
-1.36(-11.57%)
Nov 13, 2008
10.22
11.86
9.944
11.77
217,021
+1.60(+15.78%)
Nov 12, 2008
11.01
11.61
10.12
10.17
177,399
-1.02(-9.09%)
Nov 11, 2008
11.31
11.79
10.90
11.18
160,004
-0.24(-2.12%)
Nov 10, 2008
12.19
12.43
11.20
11.43
190,237
-0.46(-3.85%)
Nov 07, 2008
12.47
12.66
11.60
11.88
188,116
-0.44(-3.56%)
Nov 06, 2008
12.47
12.99
12.15
12.32
307,053
-0.22(-1.78%)
Nov 05, 2008
12.97
13.62
12.48
12.55
261,433
-0.46(-3.52%)
Nov 04, 2008
13.43
13.45
12.49
13.00
244,815
-0.08(-0.64%)
Nov 03, 2008
13.00
13.20
12.56
13.09
273,583
-0.01(-0.07%)
Oct 31, 2008
12.21
13.20
11.94
13.10
258,274
+0.80(+6.52%)
Oct 30, 2008
12.22
12.43
11.81
12.29
202,194
+0.49(+4.11%)
Oct 29, 2008
12.68
12.75
11.72
11.81
329,784
-0.94(-7.39%)
Oct 28, 2008
11.74
12.75
11.19
12.75
286,009
+1.33(+11.68%)
Oct 27, 2008
11.90
12.64
11.37
11.42
265,029
-0.73(-5.99%)
Oct 24, 2008
12.42
12.60
11.02
12.15
325,630
-1.32(-9.77%)
Oct 23, 2008
13.29
13.64
12.75
13.46
425,736
+0.25(+1.91%)
Oct 22, 2008
14.49
14.57
12.71
13.21
248,151
-1.40(-9.58%)
Oct 21, 2008
15.57
15.81
14.48
14.61
340,274
-1.21(-7.67%)
Oct 20, 2008
15.54
15.87
14.75
15.82
187,487
+0.40(+2.60%)
Oct 17, 2008
15.25
17.44
14.72
15.42
317,166
-0.54(-3.39%)
Oct 16, 2008
14.94
16.05
14.22
15.96
354,127
+1.20(+8.15%)
Oct 15, 2008
16.93
17.40
14.66
14.76
194,765
-2.32(-13.60%)
Oct 14, 2008
17.49
17.94
16.57
17.08
347,071
+0.14(+0.83%)
Oct 13, 2008
16.74
17.41
16.46
16.94
380,401
+0.90(+5.58%)
Oct 10, 2008
14.88
16.45
13.87
16.05
389,203
+0.37(+2.38%)
Oct 09, 2008
17.32
17.72
15.64
15.67
293,887
-1.31(-7.69%)
Oct 08, 2008
16.75
17.58
16.09
16.98
1,471,238
-0.15(-0.87%)
Oct 07, 2008
17.78
18.08
16.88
17.13
349,663
-0.73(-4.08%)
Oct 06, 2008
18.56
18.89
16.49
17.85
859,185
-1.05(-5.58%)
Oct 03, 2008
20.93
21.32
18.82
18.91
230,521
-1.72(-8.32%)
Oct 02, 2008
21.74
21.92
20.35
20.63
197,623
-1.11(-5.11%)
Oct 01, 2008
21.77
22.10
21.13
21.74
118,745
-0.25(-1.15%)
Sep 30, 2008
21.46
22.16
21.26
21.99
269,098
+0.83(+3.92%)
Sep 29, 2008
22.78
22.78
20.83
21.16
171,507
-2.11(-9.06%)
Sep 26, 2008
23.04
23.27
22.22
23.27
251,868
-0.07(-0.28%)
Sep 25, 2008
23.43
23.89
23.03
23.33
120,888
+0.05(+0.20%)
Sep 24, 2008
23.51
24.56
23.02
23.28
153,129
-0.21(-0.91%)
Sep 23, 2008
23.63
24.50
23.27
23.50
182,192
-0.15(-0.63%)
Sep 22, 2008
24.46
24.72
23.48
23.65
174,411
-1.11(-4.48%)
Sep 19, 2008
23.82
25.73
23.24
24.76
370,794
+1.60(+6.89%)
Sep 18, 2008
22.57
23.35
21.70
23.16
295,222
+1.04(+4.68%)
Sep 17, 2008
23.00
23.44
21.82
22.13
351,945
-1.26(-5.38%)
Sep 16, 2008
22.37
23.48
21.69
23.39
192,782
+1.23(+5.56%)
Sep 15, 2008
21.93
22.64
21.64
22.16
159,986
-0.40(-1.78%)
Sep 12, 2008
21.97
22.59
21.45
22.56
129,875
+0.49(+2.24%)
Sep 11, 2008
21.06
22.08
20.84
22.06
133,046
+0.85(+4.00%)
Sep 10, 2008
21.68
21.78
21.17
21.21
212,184
-0.05(-0.22%)
Sep 09, 2008
22.90
23.06
21.26
21.26
201,922
-1.68(-7.32%)
Sep 08, 2008
23.14
23.85
22.69
22.94
207,058
+0.27(+1.19%)
Sep 05, 2008
22.99
23.16
22.12
22.67
128,709
-0.48(-2.06%)
Sep 04, 2008
24.04
24.04
22.85
23.14
117,610
-1.14(-4.69%)
Sep 03, 2008
24.95
25.42
24.10
24.28
200,979
-0.70(-2.80%)
Sep 02, 2008
25.94
26.10
24.78
24.98
89,946
-0.48(-1.87%)
Aug 29, 2008
25.83
26.18
25.20
25.46
92,100
-0.44(-1.69%)
Aug 28, 2008
25.84
26.19
25.54
25.90
121,169
+0.26(+1.02%)
Aug 27, 2008
25.63
25.77
25.32
25.63
79,942
+0.06(+0.22%)
Aug 26, 2008
25.54
26.50
25.42
25.58
79,111
+0.07(+0.29%)
Aug 25, 2008
26.29
26.62
25.48
25.50
111,354
-0.89(-3.36%)
Aug 22, 2008
26.80
26.89
26.38
26.39
162,654
-0.27(-1.01%)
Aug 21, 2008
26.62
26.94
26.49
26.66
82,457
-0.15(-0.56%)
Aug 20, 2008
26.50
27.05
26.41
26.81
184,485
+0.36(+1.38%)
Aug 19, 2008
26.98
27.27
26.41
26.45
131,541
-0.81(-2.98%)
Aug 18, 2008
27.51
27.51
26.91
27.26
154,696
-0.05(-0.17%)
Aug 15, 2008
27.87
28.12
26.76
27.30
187,346
-0.29(-1.05%)
Aug 14, 2008
26.90
27.72
26.77
27.59
84,971
+0.59(+2.18%)
Aug 13, 2008
26.29
27.21
25.22
27.01
186,444
+0.61(+2.30%)
Aug 12, 2008
26.51
26.60
26.06
26.40
121,902
-0.28(-1.05%)
Aug 11, 2008
25.35
26.88
25.26
26.68
184,504
+1.33(+5.26%)
Aug 08, 2008
24.63
25.55
24.39
25.35
139,402
+0.59(+2.37%)
Aug 07, 2008
25.22
25.66
24.36
24.76
125,635
-0.78(-3.07%)
Aug 06, 2008
25.01
26.04
24.66
25.54
163,919
+0.42(+1.67%)
Aug 05, 2008
24.03
25.20
23.62
25.12
243,759
+1.53(+6.48%)
Aug 04, 2008
23.95
24.68
23.42
23.59
188,063
-0.42(-1.75%)
Aug 01, 2008
24.15
24.57
23.88
24.01
125,646
+0.03(+0.12%)
Jul 31, 2008
24.05
24.35
23.90
23.98
96,471
-0.42(-1.72%)
Jul 30, 2008
23.96
24.72
23.55
24.40
159,548
+0.52(+2.19%)
Jul 29, 2008
23.26
24.08
23.23
23.88
121,732
+0.75(+3.23%)
Jul 28, 2008
23.28
23.53
22.96
23.13
155,983
-0.28(-1.19%)
Jul 25, 2008
22.26
23.70
21.96
23.41
224,885
+1.54(+7.04%)
Jul 24, 2008
22.99
23.17
21.88
21.88
518,887
-0.93(-4.09%)
Jul 23, 2008
22.98
23.26
22.41
22.81
198,757
-0.12(-0.53%)
Jul 22, 2008
21.81
22.99
21.75
22.93
173,223
+0.96(+4.37%)
Jul 21, 2008
21.30
22.12
21.30
21.97
131,651
+0.79(+3.74%)
Jul 18, 2008
20.98
21.31
20.98
21.18
135,542
+0.21(+1.02%)
Jul 17, 2008
20.59
20.98
20.29
20.96
197,995
+0.44(+2.14%)
Jul 16, 2008
20.64
20.79
20.16
20.52
145,513
-0.04(-0.18%)
Jul 15, 2008
20.31
21.09
19.93
20.56
107,605
-0.01(-0.05%)
Jul 14, 2008
20.89
20.89
20.22
20.57
154,897
-0.09(-0.45%)
Jul 11, 2008
20.21
20.87
19.86
20.66
149,929
+0.23(+1.14%)
Jul 10, 2008
20.06
20.56
20.03
20.43
179,772
+0.43(+2.15%)
Jul 09, 2008
20.36
21.20
19.94
20.00
249,436
-0.52(-2.55%)
Jul 08, 2008
20.61
21.18
20.20
20.52
569,052
-0.09(-0.45%)
Jul 07, 2008
21.87
22.16
20.59
20.62
279,106
-1.09(-5.03%)
Jul 04, 2008
21.70
22.15
21.41
21.71
62,512
+0.00(+0.00%)
Jul 03, 2008
21.70
22.15
21.41
21.71
62,512
+0.09(+0.43%)
Jul 02, 2008
22.31
22.49
21.11
21.61
234,231
-0.80(-3.58%)
Jul 01, 2008
22.36
22.55
21.66
22.42
314,165
-0.05(-0.21%)
Jun 30, 2008
23.04
23.04
22.43
22.46
174,821
-0.62(-2.67%)
Jun 27, 2008
23.52
24.06
22.84
23.08
408,177
-0.50(-2.14%)
Jun 26, 2008
24.19
24.22
23.44
23.58
140,136
-0.95(-3.88%)
Jun 25, 2008
24.04
24.72
24.04
24.53
211,897
+0.55(+2.29%)
Jun 24, 2008
24.53
24.53
23.87
23.98
200,520
-0.79(-3.20%)
Jun 23, 2008
24.91
25.22
24.61
24.78
112,285
+0.01(+0.04%)
Jun 20, 2008
25.28
25.31
24.63
24.77
210,775
-0.72(-2.82%)
Jun 19, 2008
25.15
25.50
24.93
25.49
110,679
+0.32(+1.26%)
Jun 18, 2008
25.01
25.40
24.72
25.17
200,941
-0.02(-0.07%)
Jun 17, 2008
24.61
25.24
24.46
25.19
216,923
+0.61(+2.47%)
Jun 16, 2008
24.39
24.58
23.45
24.58
323,976
+0.14(+0.57%)
Jun 13, 2008
24.21
24.62
23.96
24.44
94,689
+0.57(+2.38%)
Jun 12, 2008
23.97
24.71
23.87
23.87
102,056
+0.15(+0.63%)
Jun 11, 2008
24.36
24.44
23.72
23.72
138,969
-0.65(-2.68%)
Jun 10, 2008
24.72
25.55
24.28
24.38
187,341
-0.27(-1.10%)
Jun 09, 2008
25.00
25.18
24.40
24.65
122,271
-0.33(-1.31%)
Jun 06, 2008
26.31
26.68
24.96
24.97
88,029
-1.48(-5.61%)
Jun 05, 2008
25.98
26.69
25.95
26.46
141,477
+0.50(+1.94%)
Jun 04, 2008
25.60
26.23
25.43
25.95
211,064
+0.29(+1.13%)
Jun 03, 2008
25.89
26.53
25.38
25.66
236,829
-0.04(-0.15%)
Jun 02, 2008
26.55
26.75
25.35
25.70
184,438
-0.90(-3.37%)
May 30, 2008
26.22
26.75
26.02
26.60
282,948
+0.45(+1.71%)
May 29, 2008
26.36
26.82
25.99
26.15
197,376
-0.24(-0.92%)
May 28, 2008
26.39
26.57
26.12
26.39
182,194
-0.15(-0.56%)
May 27, 2008
26.50
26.71
26.04
26.54
383,700
+0.01(+0.04%)
May 26, 2008
25.94
26.82
25.94
26.53
303,480
+0.00(+0.00%)
May 23, 2008
25.94
26.82
25.94
26.53
303,480
+0.35(+1.35%)
May 22, 2008
27.10
27.89
25.94
26.18
436,603
+0.57(+2.22%)
May 21, 2008
26.33
27.13
25.30
25.61
266,710
-0.73(-2.76%)
May 20, 2008
26.10
26.52
25.90
26.33
175,495
+0.07(+0.25%)
May 19, 2008
26.80
27.56
26.18
26.27
220,881
-0.60(-2.22%)
May 16, 2008
27.15
27.18
26.68
26.87
192,143
-0.18(-0.66%)
May 15, 2008
26.98
27.47
26.75
27.04
211,467
+0.04(+0.14%)
May 14, 2008
27.12
27.42
26.94
27.01
218,708
-0.09(-0.34%)
May 13, 2008
27.09
27.16
26.79
27.10
244,834
+0.06(+0.21%)
May 12, 2008
26.81
27.10
26.73
27.04
123,612
+0.34(+1.26%)
May 09, 2008
26.19
27.40
26.19
26.71
128,178
+0.21(+0.81%)
May 08, 2008
26.28
27.74
25.95
26.49
263,141
+0.37(+1.43%)
May 07, 2008
27.59
27.75
26.06
26.12
91,614
-1.47(-5.34%)
May 06, 2008
27.47
27.71
27.15
27.59
87,775
-0.06(-0.20%)
May 05, 2008
27.34
27.95
27.34
27.65
198,642
+0.14(+0.51%)
May 02, 2008
27.74
27.84
27.33
27.51
213,315
-0.01(-0.03%)
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
.