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
Green Plains Inc
(NQ:
GPRE
)
18.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2008
8.531
8.531
8.151
8.195
18,875
-0.34(-3.94%)
Apr 29, 2008
8.576
8.584
8.363
8.531
12,458
+0.06(+0.73%)
Apr 28, 2008
8.646
8.850
8.469
8.469
9,936
+0.03(+0.31%)
Apr 25, 2008
8.425
8.682
8.319
8.443
17,387
+0.03(+0.32%)
Apr 24, 2008
8.673
8.735
8.407
8.416
14,298
-0.23(-2.62%)
Apr 23, 2008
8.629
8.717
8.416
8.643
14,598
+0.02(+0.27%)
Apr 22, 2008
8.850
8.850
8.558
8.620
8,174
-0.22(-2.50%)
Apr 21, 2008
8.496
8.850
8.425
8.841
35,013
+0.26(+2.99%)
Apr 18, 2008
8.584
8.761
8.496
8.584
9,476
-0.04(-0.41%)
Apr 17, 2008
8.868
8.868
8.496
8.620
15,326
-0.21(-2.34%)
Apr 16, 2008
8.921
8.921
8.726
8.826
6,856
+0.10(+1.15%)
Apr 15, 2008
8.638
8.841
8.407
8.726
15,983
-0.06(-0.70%)
Apr 14, 2008
8.505
8.894
8.505
8.788
22,603
+0.04(+0.40%)
Apr 11, 2008
9.266
9.266
8.584
8.753
26,318
-0.26(-2.85%)
Apr 10, 2008
8.806
9.062
8.407
9.009
88,330
+0.76(+9.23%)
Apr 09, 2008
8.456
8.505
8.133
8.248
17,965
-0.53(-6.05%)
Apr 08, 2008
9.062
9.062
8.337
8.779
35,072
-0.07(-0.80%)
Apr 07, 2008
9.416
9.416
8.478
8.850
27,257
-0.22(-2.44%)
Apr 04, 2008
8.390
9.195
8.390
9.071
67,524
+0.93(+11.41%)
Apr 03, 2008
8.354
8.399
7.965
8.142
32,596
+0.32(+4.07%)
Apr 02, 2008
6.859
7.832
6.859
7.823
9,145
+1.04(+15.25%)
Apr 01, 2008
6.531
6.956
6.531
6.788
19,195
+0.27(+4.21%)
Mar 31, 2008
6.275
7.080
6.275
6.514
16,722
+0.14(+2.22%)
Mar 28, 2008
6.177
6.381
6.168
6.372
31,415
+0.21(+3.45%)
Mar 27, 2008
6.248
6.257
6.151
6.160
8,126
-0.04(-0.71%)
Mar 26, 2008
6.222
6.275
6.186
6.204
4,293
+0.04(+0.72%)
Mar 25, 2008
6.407
6.407
6.160
6.160
11,863
-0.26(-4.00%)
Mar 24, 2008
6.195
6.416
6.127
6.416
12,612
+0.22(+3.57%)
Mar 21, 2008
6.452
6.496
5.921
6.195
16,249
+0.00(+0.00%)
Mar 20, 2008
6.452
6.496
5.921
6.195
16,249
-0.19(-3.05%)
Mar 19, 2008
6.505
6.505
6.390
6.390
10,523
-0.15(-2.30%)
Mar 18, 2008
6.637
6.694
6.416
6.540
17,650
+0.03(+0.41%)
Mar 17, 2008
7.195
7.195
6.416
6.514
19,352
-0.96(-12.80%)
Mar 14, 2008
7.673
7.673
7.354
7.469
3,050
-0.12(-1.63%)
Mar 13, 2008
8.107
8.107
7.593
7.593
3,197
+0.07(+0.94%)
Mar 12, 2008
7.779
7.965
7.522
7.522
12,316
-0.09(-1.16%)
Mar 11, 2008
7.992
8.027
7.567
7.611
6,920
-0.05(-0.69%)
Mar 10, 2008
8.062
8.071
7.664
7.664
14,741
-0.71(-8.46%)
Mar 07, 2008
8.390
8.584
8.372
8.372
6,913
+0.07(+0.85%)
Mar 06, 2008
8.053
8.399
8.053
8.301
3,984
+0.21(+2.63%)
Mar 05, 2008
8.053
8.089
8.053
8.089
7,254
-0.04(-0.50%)
Mar 04, 2008
8.160
8.186
7.629
8.130
7,581
+0.18(+2.24%)
Mar 03, 2008
8.036
8.230
7.522
7.952
6,042
+0.08(+0.95%)
Feb 29, 2008
7.965
8.230
7.753
7.876
7,325
-0.10(-1.22%)
Feb 28, 2008
7.965
8.027
7.735
7.974
9,326
-0.10(-1.21%)
Feb 27, 2008
8.222
8.230
8.071
8.071
3,785
-0.16(-1.94%)
Feb 26, 2008
7.930
8.434
7.930
8.230
3,874
+0.37(+4.73%)
Feb 25, 2008
7.753
7.947
7.753
7.859
15,683
+0.21(+2.78%)
Feb 22, 2008
7.682
7.956
7.275
7.646
15,130
+0.11(+1.41%)
Feb 21, 2008
8.009
8.009
7.407
7.540
17,597
-0.43(-5.44%)
Feb 20, 2008
8.257
8.257
7.823
7.974
28,854
-0.21(-2.59%)
Feb 19, 2008
8.204
8.301
8.186
8.186
10,734
-0.23(-2.73%)
Feb 18, 2008
8.523
8.523
8.292
8.416
10,694
+0.00(+0.00%)
Feb 15, 2008
8.523
8.523
8.292
8.416
10,694
-0.12(-1.45%)
Feb 14, 2008
8.514
9.275
8.346
8.540
16,789
+0.35(+4.21%)
Feb 13, 2008
7.965
8.584
7.965
8.195
13,032
+0.17(+2.09%)
Feb 12, 2008
8.992
8.992
8.027
8.027
17,053
-1.04(-11.51%)
Feb 11, 2008
9.576
9.576
9.071
9.071
20,768
-0.34(-3.57%)
Feb 08, 2008
9.363
9.611
9.363
9.408
9,350
+0.08(+0.85%)
Feb 07, 2008
10.51
10.51
9.328
9.328
7,456
-0.31(-3.21%)
Feb 06, 2008
9.912
10.18
9.292
9.638
14,667
-0.29(-2.94%)
Feb 05, 2008
10.41
10.43
9.930
9.930
6,472
-0.35(-3.36%)
Feb 04, 2008
10.43
10.49
10.27
10.27
3,841
-0.07(-0.68%)
Feb 01, 2008
10.47
10.51
10.31
10.35
6,700
+0.04(+0.34%)
Jan 31, 2008
10.89
10.89
10.19
10.31
12,600
-0.45(-4.19%)
Jan 30, 2008
9.620
10.84
9.620
10.76
4,124
+0.58(+5.74%)
Jan 29, 2008
9.691
10.47
9.425
10.18
4,916
+0.36(+3.70%)
Jan 28, 2008
10.41
10.41
9.744
9.815
12,019
-0.34(-3.31%)
Jan 25, 2008
10.27
10.62
10.11
10.15
11,440
+0.59(+6.20%)
Jan 24, 2008
9.230
10.00
9.230
9.558
7,268
+0.40(+4.35%)
Jan 23, 2008
9.974
9.974
8.735
9.160
22,876
-0.13(-1.43%)
Jan 22, 2008
8.859
9.310
8.662
9.292
17,369
+0.02(+0.19%)
Jan 21, 2008
9.328
9.735
9.275
9.275
19,322
+0.00(+0.00%)
Jan 18, 2008
9.328
9.735
9.275
9.275
19,322
-0.05(-0.57%)
Jan 17, 2008
9.505
10.27
9.328
9.328
15,022
-0.42(-4.27%)
Jan 16, 2008
10.62
11.12
9.337
9.744
55,306
-0.50(-4.84%)
Jan 15, 2008
10.84
10.91
10.18
10.24
18,734
-0.46(-4.30%)
Jan 14, 2008
11.30
11.50
10.58
10.70
29,030
-0.76(-6.64%)
Jan 11, 2008
11.50
11.59
11.38
11.46
21,728
-0.04(-0.31%)
Jan 10, 2008
11.29
11.50
11.28
11.50
5,944
+0.19(+1.72%)
Jan 09, 2008
11.59
12.39
11.30
11.30
14,769
-0.29(-2.52%)
Jan 08, 2008
11.95
11.95
11.59
11.59
7,720
-0.60(-4.93%)
Jan 07, 2008
11.93
12.51
11.72
12.20
11,402
+0.16(+1.32%)
Jan 04, 2008
12.39
12.39
11.51
12.04
25,878
-0.32(-2.58%)
Jan 03, 2008
12.12
12.39
11.94
12.35
26,625
+0.28(+2.35%)
Jan 02, 2008
11.06
12.20
11.06
12.07
16,293
+0.31(+2.63%)
Jan 01, 2008
12.26
12.26
11.33
11.76
21,398
+0.00(+0.00%)
Dec 31, 2007
12.26
12.26
11.33
11.76
21,398
-0.15(-1.26%)
Dec 28, 2007
12.10
12.10
11.32
11.91
15,739
-0.29(-2.39%)
Dec 27, 2007
12.05
12.20
11.07
12.20
30,238
-0.12(-1.01%)
Dec 26, 2007
13.09
13.19
12.18
12.33
51,866
-1.08(-8.05%)
Dec 24, 2007
12.36
14.02
12.36
13.41
88,751
+1.36(+11.32%)
Dec 21, 2007
10.65
12.21
10.50
12.04
73,273
+1.66(+15.93%)
Dec 20, 2007
9.434
10.58
9.434
10.39
26,435
+1.06(+11.39%)
Dec 19, 2007
9.092
9.682
8.912
9.328
43,065
+0.33(+3.64%)
Dec 18, 2007
9.018
9.682
8.894
9.000
37,453
-0.12(-1.36%)
Dec 17, 2007
8.938
9.655
8.894
9.124
12,264
-0.07(-0.77%)
Dec 14, 2007
8.850
9.337
8.761
9.195
32,190
+0.21(+2.36%)
Dec 13, 2007
8.434
9.009
8.434
8.983
16,215
+0.36(+4.21%)
Dec 12, 2007
8.593
8.832
8.530
8.620
39,733
-0.19(-2.21%)
Dec 11, 2007
9.080
9.151
8.753
8.815
9,619
-0.12(-1.39%)
Dec 10, 2007
9.213
9.213
8.850
8.938
10,652
-0.09(-0.98%)
Dec 07, 2007
8.903
9.230
8.903
9.027
9,492
+0.21(+2.41%)
Dec 06, 2007
8.761
9.275
8.407
8.815
30,205
+0.22(+2.57%)
Dec 05, 2007
8.806
8.806
8.496
8.593
7,616
-0.13(-1.52%)
Dec 04, 2007
8.469
9.080
8.407
8.726
15,557
+0.25(+2.92%)
Dec 03, 2007
8.850
8.850
8.416
8.478
14,391
-0.37(-4.20%)
Nov 30, 2007
8.850
9.275
8.664
8.850
48,969
-0.04(-0.50%)
Nov 29, 2007
8.655
8.894
8.469
8.894
22,431
+0.24(+2.76%)
Nov 28, 2007
8.416
8.850
7.983
8.655
20,352
+0.21(+2.52%)
Nov 27, 2007
8.673
8.744
8.407
8.443
18,499
-0.18(-2.05%)
Nov 26, 2007
8.496
8.823
8.337
8.620
12,429
+0.19(+2.20%)
Nov 23, 2007
8.425
8.478
8.425
8.434
14,797
-0.02(-0.21%)
Nov 21, 2007
8.673
8.673
8.416
8.452
5,565
-0.07(-0.83%)
Nov 20, 2007
8.487
8.841
8.487
8.523
12,183
+0.04(+0.52%)
Nov 19, 2007
8.744
8.744
8.204
8.478
20,125
-0.15(-1.74%)
Nov 16, 2007
8.496
8.841
8.399
8.629
24,951
+0.30(+3.62%)
Nov 15, 2007
8.062
8.327
7.841
8.327
7,796
+0.13(+1.61%)
Nov 14, 2007
8.337
8.487
7.708
8.195
26,575
-0.10(-1.17%)
Nov 13, 2007
8.230
8.337
8.186
8.292
8,324
+0.06(+0.75%)
Nov 12, 2007
8.611
8.611
8.186
8.230
10,565
-0.49(-5.58%)
Nov 09, 2007
8.407
8.717
7.965
8.717
14,067
+0.51(+6.26%)
Nov 08, 2007
8.098
8.531
8.098
8.204
22,241
+0.13(+1.64%)
Nov 07, 2007
7.965
8.133
7.965
8.071
16,962
+0.11(+1.33%)
Nov 06, 2007
7.841
7.965
7.841
7.965
16,005
+0.32(+4.17%)
Nov 05, 2007
7.699
8.055
7.558
7.646
16,432
-0.06(-0.80%)
Nov 02, 2007
7.717
7.815
7.699
7.708
7,885
-0.09(-1.14%)
Nov 01, 2007
8.018
8.068
7.699
7.797
5,140
-0.17(-2.11%)
Oct 31, 2007
8.363
8.399
7.726
7.965
7,883
+0.00(+0.00%)
Oct 30, 2007
7.859
7.965
7.744
7.965
18,733
+0.16(+2.04%)
Oct 29, 2007
7.708
8.399
7.708
7.806
15,041
+0.04(+0.57%)
Oct 26, 2007
7.744
8.071
7.638
7.761
23,870
+0.12(+1.62%)
Oct 25, 2007
7.664
7.894
7.549
7.638
16,302
-0.08(-1.03%)
Oct 24, 2007
7.761
7.876
7.602
7.717
32,382
-0.03(-0.34%)
Oct 23, 2007
7.965
8.009
7.717
7.744
51,036
-0.39(-4.79%)
Oct 19, 2007
8.381
8.381
8.098
8.133
4,574
-0.18(-2.13%)
Oct 18, 2007
8.319
8.381
8.124
8.310
26,204
-0.08(-0.95%)
Oct 17, 2007
7.965
8.407
7.744
8.390
26,168
+0.46(+5.80%)
Oct 16, 2007
7.850
7.974
7.717
7.930
13,022
+0.10(+1.24%)
Oct 15, 2007
8.230
8.230
7.540
7.832
86,833
-0.58(-6.84%)
Oct 12, 2007
8.675
8.708
8.407
8.407
20,542
-0.19(-2.16%)
Oct 11, 2007
8.806
8.912
8.478
8.593
31,709
-0.19(-2.22%)
Oct 10, 2007
9.071
9.248
8.770
8.788
167,322
-0.17(-1.88%)
Oct 09, 2007
8.877
9.133
8.877
8.956
25,509
+0.01(+0.10%)
Oct 08, 2007
8.797
8.992
8.788
8.947
30,517
+0.10(+1.10%)
Oct 05, 2007
9.461
9.461
8.850
8.850
24,959
-0.44(-4.76%)
Oct 04, 2007
8.956
9.487
8.629
9.292
32,818
+0.34(+3.75%)
Oct 03, 2007
9.735
9.735
8.956
8.956
28,849
+0.11(+1.20%)
Oct 02, 2007
9.584
9.584
8.850
8.850
63,983
-0.81(-8.34%)
Oct 01, 2007
9.974
9.974
9.292
9.655
32,718
-0.39(-3.88%)
Sep 28, 2007
9.823
10.18
9.558
10.04
21,813
+0.37(+3.84%)
Sep 27, 2007
9.735
9.850
9.469
9.673
25,394
+0.19(+2.05%)
Sep 26, 2007
9.292
9.673
9.292
9.478
33,949
+0.41(+4.57%)
Sep 25, 2007
11.35
11.35
8.469
9.064
165,290
-2.22(-19.67%)
Sep 24, 2007
12.55
12.55
11.15
11.28
13,774
-1.12(-9.06%)
Sep 21, 2007
12.83
12.96
12.39
12.41
15,906
+0.22(+1.81%)
Sep 20, 2007
13.27
13.49
12.19
12.19
10,427
-1.12(-8.38%)
Sep 19, 2007
13.45
13.64
13.07
13.30
9,097
+0.12(+0.87%)
Sep 18, 2007
13.13
13.21
13.10
13.19
2,824
+0.17(+1.29%)
Sep 17, 2007
12.97
13.06
12.62
13.02
17,499
+0.04(+0.34%)
Sep 14, 2007
13.53
13.61
12.70
12.97
11,250
-0.48(-3.55%)
Sep 13, 2007
13.27
13.64
13.26
13.45
35,419
+0.57(+4.40%)
Sep 12, 2007
14.60
14.60
12.70
12.89
22,113
-1.70(-11.65%)
Sep 11, 2007
14.28
15.04
14.28
14.58
2,203
+0.19(+1.29%)
Sep 10, 2007
14.35
14.62
14.16
14.40
2,711
+0.20(+1.43%)
Sep 07, 2007
14.46
14.53
14.12
14.20
3,728
-0.19(-1.35%)
Sep 06, 2007
14.19
14.87
14.11
14.39
13,632
+0.18(+1.25%)
Sep 05, 2007
15.05
15.05
14.16
14.21
6,046
-0.88(-5.81%)
Sep 04, 2007
15.54
15.58
15.09
15.09
3,276
-0.31(-2.01%)
Aug 31, 2007
15.42
15.42
15.31
15.40
2,126
+0.36(+2.41%)
Aug 30, 2007
15.25
15.26
14.95
15.04
8,252
-0.02(-0.12%)
Aug 29, 2007
15.60
15.66
15.03
15.05
9,377
-0.04(-0.23%)
Aug 28, 2007
15.49
15.49
15.09
15.09
2,667
-0.18(-1.16%)
Aug 27, 2007
15.75
15.80
15.27
15.27
6,053
-0.53(-3.36%)
Aug 24, 2007
15.75
15.92
15.71
15.80
4,293
+0.15(+0.96%)
Aug 23, 2007
15.78
15.80
15.58
15.65
5,087
+0.16(+1.03%)
Aug 22, 2007
14.60
15.66
14.60
15.49
15,565
+1.18(+8.22%)
Aug 21, 2007
13.68
14.37
13.61
14.31
4,612
+0.86(+6.38%)
Aug 20, 2007
13.27
13.45
13.13
13.45
11,846
+0.18(+1.33%)
Aug 17, 2007
13.12
13.70
13.12
13.27
9,065
+0.00(+0.00%)
Aug 16, 2007
15.33
15.33
13.27
13.27
34,212
-2.05(-13.41%)
Aug 15, 2007
15.40
15.48
15.19
15.33
1,355
+0.29(+1.89%)
Aug 14, 2007
15.22
15.53
15.04
15.04
8,406
-0.44(-2.86%)
Aug 13, 2007
15.65
15.71
15.09
15.49
29,222
-0.24(-1.52%)
Aug 10, 2007
15.58
16.02
15.58
15.73
3,510
+0.29(+1.89%)
Aug 09, 2007
15.51
15.59
14.79
15.43
27,610
-0.17(-1.08%)
Aug 08, 2007
16.05
16.11
15.10
15.60
18,009
-0.73(-4.44%)
Aug 07, 2007
15.31
16.33
15.09
16.33
7,847
+1.06(+6.96%)
Aug 06, 2007
15.75
15.75
15.27
15.27
5,370
-0.61(-3.85%)
Aug 03, 2007
15.88
15.93
15.75
15.88
1,468
-0.12(-0.77%)
Aug 02, 2007
15.65
16.00
15.05
16.00
6,892
+0.50(+3.25%)
Aug 01, 2007
16.90
16.90
15.50
15.50
15,650
-1.23(-7.35%)
Jul 31, 2007
16.77
16.81
16.63
16.73
1,661
-0.09(-0.53%)
Jul 30, 2007
16.81
16.85
16.73
16.81
5,639
-0.09(-0.52%)
Jul 27, 2007
16.81
17.05
16.71
16.90
2,474
+0.09(+0.53%)
Jul 26, 2007
17.70
17.70
16.48
16.81
8,884
-0.71(-4.04%)
Jul 25, 2007
17.08
17.64
16.89
17.52
8,568
+0.58(+3.39%)
Jul 24, 2007
17.26
17.26
16.60
16.95
10,485
-0.22(-1.29%)
Jul 23, 2007
16.27
17.17
16.24
17.17
11,480
+0.71(+4.33%)
Jul 20, 2007
16.82
16.88
16.22
16.46
5,084
-0.67(-3.90%)
Jul 19, 2007
15.66
17.68
15.66
17.12
27,979
+1.59(+10.26%)
Jul 18, 2007
15.49
15.66
15.49
15.53
4,350
+0.27(+1.74%)
Jul 17, 2007
15.02
15.34
15.02
15.27
8,128
+0.26(+1.71%)
Jul 16, 2007
15.04
15.04
15.00
15.01
20,984
-0.04(-0.24%)
Jul 13, 2007
15.47
15.47
15.04
15.04
1,272
-0.22(-1.45%)
Jul 12, 2007
15.58
15.60
15.06
15.27
4,983
-0.35(-2.27%)
Jul 11, 2007
15.38
15.65
15.38
15.62
3,545
+0.22(+1.44%)
Jul 10, 2007
15.40
15.67
15.40
15.40
6,306
-0.28(-1.79%)
Jul 09, 2007
15.41
15.86
15.41
15.68
4,626
+0.27(+1.77%)
Jul 06, 2007
15.41
15.69
15.41
15.41
3,326
-0.11(-0.73%)
Jul 05, 2007
15.51
15.68
15.49
15.52
1,387
-0.19(-1.19%)
Jul 03, 2007
15.70
15.71
15.58
15.71
2,673
+0.04(+0.23%)
Jul 02, 2007
15.75
15.75
15.58
15.67
2,666
+0.12(+0.80%)
Jun 29, 2007
15.21
15.78
15.04
15.55
7,176
+0.34(+2.21%)
Jun 28, 2007
15.04
15.38
14.60
15.21
21,028
+0.20(+1.36%)
Jun 27, 2007
15.56
15.61
15.01
15.01
13,417
-0.79(-4.99%)
Jun 26, 2007
15.89
16.10
15.80
15.80
9,718
-0.39(-2.41%)
Jun 25, 2007
16.24
16.24
16.12
16.19
2,272
-0.05(-0.33%)
Jun 22, 2007
16.36
16.37
16.11
16.24
7,056
-0.08(-0.49%)
Jun 21, 2007
16.20
16.42
15.94
16.32
13,577
+0.13(+0.82%)
Jun 20, 2007
16.70
16.73
16.19
16.19
8,248
-0.21(-1.30%)
Jun 19, 2007
16.81
16.81
16.37
16.40
3,502
-0.33(-1.96%)
Jun 18, 2007
16.81
17.01
16.39
16.73
4,519
-0.01(-0.05%)
Jun 15, 2007
16.37
16.93
16.37
16.74
3,841
-0.12(-0.73%)
Jun 14, 2007
17.19
17.19
16.37
16.86
11,751
+0.07(+0.42%)
Jun 13, 2007
16.44
17.04
16.44
16.79
8,022
+0.28(+1.72%)
Jun 12, 2007
17.70
17.70
16.38
16.51
18,531
-0.47(-2.76%)
Jun 11, 2007
17.70
17.70
16.81
16.97
19,617
-0.69(-3.91%)
Jun 08, 2007
17.77
17.90
17.66
17.66
5,090
+0.09(+0.50%)
Jun 07, 2007
17.96
17.96
17.58
17.58
5,501
-0.13(-0.75%)
Jun 06, 2007
17.66
18.10
17.57
17.71
5,079
+0.07(+0.40%)
Jun 05, 2007
17.52
17.88
17.52
17.64
11,571
-0.12(-0.70%)
Jun 04, 2007
17.70
17.97
17.33
17.76
9,056
+0.15(+0.86%)
Jun 01, 2007
17.70
17.82
17.53
17.61
11,472
+0.23(+1.32%)
May 31, 2007
18.24
18.24
17.34
17.38
22,380
-0.60(-3.35%)
May 30, 2007
17.80
18.30
17.70
17.98
4,160
+0.15(+0.84%)
May 29, 2007
18.10
18.10
17.83
17.83
1,962
-0.27(-1.47%)
May 25, 2007
17.92
18.51
17.92
18.10
22,716
+0.18(+0.99%)
May 24, 2007
18.58
18.58
17.92
17.92
7,179
-0.44(-2.41%)
May 23, 2007
18.25
18.54
17.76
18.36
5,553
+0.42(+2.32%)
May 22, 2007
17.97
17.97
17.70
17.95
9,835
+0.04(+0.20%)
May 21, 2007
18.27
18.27
17.87
17.91
5,657
-0.35(-1.94%)
May 18, 2007
18.28
18.38
18.22
18.27
1,039
-0.01(-0.05%)
May 17, 2007
17.70
18.58
17.70
18.28
6,984
+0.58(+3.25%)
May 16, 2007
18.32
18.32
17.70
17.70
10,610
-0.54(-2.96%)
May 15, 2007
18.62
18.62
18.14
18.24
9,710
-0.08(-0.43%)
May 14, 2007
18.86
18.93
18.15
18.32
5,265
-0.31(-1.66%)
May 11, 2007
19.01
19.01
18.59
18.63
6,016
-0.08(-0.43%)
May 10, 2007
18.45
19.10
18.44
18.71
7,784
+0.48(+2.62%)
May 09, 2007
18.33
18.41
18.23
18.23
7,209
+0.02(+0.10%)
May 08, 2007
18.63
18.66
18.14
18.21
14,320
-0.49(-2.60%)
May 07, 2007
19.28
19.28
18.70
18.70
9,465
-0.75(-3.87%)
May 04, 2007
19.36
19.47
19.09
19.45
8,230
+0.23(+1.21%)
May 03, 2007
19.45
19.45
18.98
19.22
8,974
+0.05(+0.27%)
May 02, 2007
18.98
19.33
18.98
19.17
7,005
+0.19(+0.98%)
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
.