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
Pure Cycle Corp
(NQ:
PCYO
)
9.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 30, 2008
6.010
6.240
6.010
6.230
5,291
+0.00(+0.00%)
May 29, 2008
6.180
6.230
5.880
6.230
3,971
+0.17(+2.81%)
May 28, 2008
6.250
6.250
5.960
6.060
5,982
-0.33(-5.16%)
May 27, 2008
5.720
6.464
5.220
6.390
2,594
+0.57(+9.79%)
May 26, 2008
5.820
6.290
5.820
5.820
2,765
+0.00(+0.00%)
May 23, 2008
5.820
6.290
5.820
5.820
2,765
+0.01(+0.17%)
May 22, 2008
5.720
6.080
5.720
5.810
2,030
-0.07(-1.22%)
May 21, 2008
6.060
6.060
5.620
5.882
2,250
-0.13(-2.22%)
May 20, 2008
6.090
6.100
6.010
6.015
3,045
-0.08(-1.39%)
May 19, 2008
6.500
6.640
6.040
6.100
10,315
-0.50(-7.58%)
May 16, 2008
6.490
6.600
6.490
6.600
3,104
+0.10(+1.54%)
May 15, 2008
6.160
6.500
6.010
6.500
9,356
-0.10(-1.52%)
May 14, 2008
6.560
6.600
6.525
6.600
4,586
+0.01(+0.15%)
May 13, 2008
6.590
6.700
6.520
6.590
6,359
-0.01(-0.15%)
May 12, 2008
6.600
6.630
6.250
6.600
5,135
-0.06(-0.90%)
May 09, 2008
6.670
6.670
6.630
6.660
4,724
-0.01(-0.15%)
May 08, 2008
6.580
6.670
6.510
6.670
1,655
+0.03(+0.45%)
May 07, 2008
6.730
6.740
6.610
6.640
6,000
+0.04(+0.61%)
May 06, 2008
6.548
6.600
6.548
6.600
5,682
+0.07(+1.07%)
May 05, 2008
6.650
6.650
6.330
6.530
17,103
-0.12(-1.80%)
May 02, 2008
6.590
6.670
6.570
6.650
6,041
+0.06(+0.91%)
May 01, 2008
6.580
6.590
6.580
6.590
1,623
+0.02(+0.30%)
Apr 30, 2008
6.270
6.580
6.150
6.570
5,900
+0.22(+3.46%)
Apr 29, 2008
5.980
6.350
5.780
6.350
8,150
+0.38(+6.45%)
Apr 28, 2008
5.970
5.970
5.670
5.965
4,080
+0.09(+1.45%)
Apr 25, 2008
5.690
5.990
5.680
5.880
5,820
+0.21(+3.67%)
Apr 24, 2008
5.672
5.672
5.672
5.672
165
-0.13(-2.21%)
Apr 23, 2008
5.790
5.800
5.250
5.800
4,695
+0.05(+0.87%)
Apr 22, 2008
5.780
5.810
5.750
5.750
1,065
-0.13(-2.21%)
Apr 21, 2008
6.050
6.050
5.880
5.880
617
-0.16(-2.65%)
Apr 18, 2008
5.750
6.050
5.590
6.040
10,536
+0.48(+8.64%)
Apr 17, 2008
5.510
5.560
5.510
5.560
1,000
-0.02(-0.36%)
Apr 16, 2008
5.280
5.610
5.280
5.580
1,902
+0.27(+5.08%)
Apr 15, 2008
5.480
5.610
5.310
5.310
7,874
+0.13(+2.51%)
Apr 14, 2008
5.180
5.180
5.180
5.180
600
+0.03(+0.58%)
Apr 11, 2008
5.170
5.170
5.040
5.150
3,099
-0.23(-4.28%)
Apr 10, 2008
5.140
5.620
5.050
5.380
7,130
+0.08(+1.51%)
Apr 09, 2008
5.150
5.300
5.100
5.300
6,350
-0.06(-1.12%)
Apr 08, 2008
5.230
5.560
5.200
5.360
6,372
-0.09(-1.65%)
Apr 07, 2008
5.780
5.800
5.450
5.450
7,152
-0.31(-5.38%)
Apr 04, 2008
5.560
5.760
5.550
5.760
4,100
+0.06(+1.05%)
Apr 03, 2008
5.600
5.707
5.600
5.700
5,264
+0.13(+2.33%)
Apr 02, 2008
5.420
5.570
5.350
5.570
6,169
+0.22(+4.11%)
Apr 01, 2008
5.310
5.360
5.290
5.350
3,859
-0.22(-3.95%)
Mar 31, 2008
5.650
5.650
5.210
5.570
61,468
-0.10(-1.81%)
Mar 28, 2008
5.660
5.673
5.660
5.673
413
+0.05(+0.94%)
Mar 27, 2008
5.718
5.718
5.620
5.620
2,215
-0.03(-0.53%)
Mar 26, 2008
5.600
5.690
5.500
5.650
5,735
+0.23(+4.15%)
Mar 25, 2008
5.289
5.425
5.280
5.425
7,392
+0.12(+2.35%)
Mar 24, 2008
5.290
5.400
5.180
5.300
19,783
+0.12(+2.32%)
Mar 21, 2008
5.540
5.690
5.110
5.180
212,489
+0.00(+0.00%)
Mar 20, 2008
5.540
5.690
5.110
5.180
212,489
-0.30(-5.47%)
Mar 19, 2008
5.880
5.880
5.460
5.480
310,867
-0.46(-7.74%)
Mar 18, 2008
6.350
6.350
5.890
5.940
16,960
-0.37(-5.86%)
Mar 17, 2008
6.320
6.340
6.250
6.310
243,294
-0.22(-3.37%)
Mar 14, 2008
6.540
6.560
6.530
6.530
14,100
+0.05(+0.77%)
Mar 13, 2008
6.470
6.540
6.430
6.480
13,062
-0.14(-2.11%)
Mar 12, 2008
6.610
6.650
6.600
6.620
2,750
+0.02(+0.30%)
Mar 11, 2008
6.370
6.600
6.370
6.600
1,442
+0.27(+4.27%)
Mar 10, 2008
6.420
6.420
6.310
6.330
2,529
-0.04(-0.63%)
Mar 07, 2008
6.480
6.480
6.350
6.370
3,801
-0.09(-1.39%)
Mar 06, 2008
6.580
6.580
6.460
6.460
6,200
-0.10(-1.52%)
Mar 05, 2008
6.610
6.640
6.540
6.560
1,100
-0.09(-1.35%)
Mar 04, 2008
6.750
6.750
6.650
6.650
2,000
-0.15(-2.21%)
Mar 03, 2008
6.700
6.800
6.610
6.800
2,636
+0.18(+2.72%)
Feb 29, 2008
6.700
6.750
6.620
6.620
7,900
-0.13(-1.93%)
Feb 28, 2008
6.600
6.750
6.600
6.750
2,851
+0.01(+0.15%)
Feb 27, 2008
6.660
6.810
6.660
6.740
9,078
+0.11(+1.66%)
Feb 26, 2008
6.890
6.890
6.630
6.630
3,200
-0.10(-1.49%)
Feb 25, 2008
6.860
6.860
6.710
6.730
8,512
-0.07(-1.03%)
Feb 22, 2008
6.940
6.950
6.650
6.800
8,400
+0.02(+0.29%)
Feb 21, 2008
7.380
7.390
6.730
6.780
1,500
+0.04(+0.59%)
Feb 20, 2008
6.790
6.810
6.670
6.740
10,117
-0.06(-0.88%)
Feb 19, 2008
6.890
6.900
6.800
6.800
6,131
-0.07(-1.02%)
Feb 18, 2008
6.920
6.920
6.820
6.870
4,200
+0.00(+0.00%)
Feb 15, 2008
6.920
6.920
6.820
6.870
4,200
-0.06(-0.87%)
Feb 14, 2008
7.090
7.090
6.820
6.930
23,452
-0.26(-3.62%)
Feb 13, 2008
7.130
7.250
7.090
7.190
3,700
+0.13(+1.84%)
Feb 12, 2008
7.250
7.250
7.060
7.060
3,200
-0.20(-2.75%)
Feb 11, 2008
7.210
7.350
7.180
7.260
3,200
+0.05(+0.69%)
Feb 08, 2008
6.950
7.300
6.950
7.210
2,528
+0.13(+1.84%)
Feb 07, 2008
7.060
7.190
7.060
7.080
2,500
+0.06(+0.85%)
Feb 06, 2008
7.500
7.500
7.020
7.020
5,575
-0.44(-5.90%)
Feb 05, 2008
7.890
7.900
7.460
7.460
3,800
-0.52(-6.52%)
Feb 04, 2008
7.162
7.980
7.162
7.980
21,270
+0.48(+6.40%)
Feb 01, 2008
7.300
7.590
7.070
7.500
9,532
+0.20(+2.74%)
Jan 31, 2008
7.140
7.480
7.140
7.300
3,300
+0.23(+3.25%)
Jan 30, 2008
7.090
7.400
7.070
7.070
15,905
+0.03(+0.43%)
Jan 29, 2008
7.020
7.060
6.920
7.040
4,600
-0.03(-0.42%)
Jan 28, 2008
7.000
7.100
6.971
7.070
1,000
+0.17(+2.46%)
Jan 25, 2008
6.950
6.950
6.850
6.900
1,200
+0.05(+0.73%)
Jan 24, 2008
6.850
6.930
6.780
6.850
3,500
+0.05(+0.74%)
Jan 23, 2008
6.810
6.860
6.490
6.800
12,781
-0.11(-1.59%)
Jan 22, 2008
7.230
7.420
6.900
6.910
15,969
-0.31(-4.29%)
Jan 21, 2008
7.530
7.530
7.160
7.220
21,751
+0.00(+0.00%)
Jan 18, 2008
7.530
7.530
7.160
7.220
21,751
-0.14(-1.90%)
Jan 17, 2008
7.460
7.570
7.310
7.360
9,053
-0.14(-1.87%)
Jan 16, 2008
7.510
7.620
7.450
7.500
5,600
+0.00(+0.00%)
Jan 15, 2008
7.610
7.670
7.390
7.500
8,300
-0.15(-1.96%)
Jan 14, 2008
7.870
7.870
7.610
7.650
15,797
-0.07(-0.91%)
Jan 11, 2008
7.540
7.720
7.450
7.720
5,400
+0.17(+2.25%)
Jan 10, 2008
7.570
7.720
7.450
7.550
29,794
-0.05(-0.66%)
Jan 09, 2008
7.650
7.710
7.430
7.600
18,132
-0.05(-0.65%)
Jan 08, 2008
7.450
7.680
7.450
7.650
8,367
-0.08(-1.03%)
Jan 07, 2008
7.710
7.750
7.680
7.730
9,210
-0.06(-0.77%)
Jan 04, 2008
7.960
7.960
7.780
7.790
5,335
-0.18(-2.26%)
Jan 03, 2008
7.790
7.970
7.790
7.970
3,400
+0.12(+1.53%)
Jan 02, 2008
7.820
7.880
7.660
7.850
2,400
+0.16(+2.08%)
Jan 01, 2008
7.450
7.750
7.450
7.690
6,754
+0.00(+0.00%)
Dec 31, 2007
7.450
7.750
7.450
7.690
6,754
+0.29(+3.92%)
Dec 28, 2007
7.830
7.910
7.320
7.400
114,284
-0.43(-5.49%)
Dec 27, 2007
7.930
8.000
7.750
7.830
21,495
-0.17(-2.12%)
Dec 26, 2007
8.070
8.070
7.990
8.000
15,999
-0.15(-1.84%)
Dec 24, 2007
8.060
8.190
7.770
8.150
2,200
+0.03(+0.37%)
Dec 21, 2007
7.970
8.130
7.830
8.120
3,734
+0.06(+0.74%)
Dec 20, 2007
8.000
8.060
7.900
8.060
5,635
+0.10(+1.26%)
Dec 19, 2007
8.250
8.250
7.760
7.960
11,500
-0.30(-3.63%)
Dec 18, 2007
8.510
8.510
8.150
8.260
158,800
-0.26(-3.05%)
Dec 17, 2007
8.520
8.640
8.500
8.520
13,520
+0.04(+0.47%)
Dec 14, 2007
8.670
8.765
8.470
8.480
9,225
-0.26(-2.97%)
Dec 13, 2007
8.710
8.980
8.580
8.740
18,361
-0.04(-0.46%)
Dec 12, 2007
8.230
8.990
8.230
8.780
29,120
+0.50(+6.04%)
Dec 11, 2007
8.210
8.460
7.810
8.280
21,921
-0.04(-0.48%)
Dec 10, 2007
8.310
8.320
8.300
8.320
3,800
+0.01(+0.12%)
Dec 07, 2007
8.500
8.520
8.200
8.310
7,200
-0.19(-2.24%)
Dec 06, 2007
8.210
8.500
8.210
8.500
19,133
+0.12(+1.43%)
Dec 05, 2007
8.260
8.430
8.260
8.380
22,703
+0.03(+0.36%)
Dec 04, 2007
8.230
8.350
8.220
8.350
6,014
+0.12(+1.46%)
Dec 03, 2007
8.190
8.270
8.190
8.230
1,303
+0.03(+0.37%)
Nov 30, 2007
8.300
8.300
8.190
8.200
11,615
-0.07(-0.85%)
Nov 29, 2007
8.190
8.300
8.180
8.270
5,075
+0.09(+1.10%)
Nov 28, 2007
8.170
8.200
8.160
8.180
10,900
-0.04(-0.49%)
Nov 27, 2007
8.090
8.220
8.010
8.220
39,900
-0.05(-0.60%)
Nov 26, 2007
8.270
8.270
8.270
8.270
0
+0.00(+0.00%)
Nov 23, 2007
8.250
8.270
8.250
8.270
500
+0.02(+0.24%)
Nov 21, 2007
8.000
8.340
8.000
8.250
16,895
+0.24(+3.00%)
Nov 20, 2007
8.140
8.200
7.800
8.010
21,085
-0.19(-2.32%)
Nov 19, 2007
8.050
8.210
7.990
8.200
23,933
+0.15(+1.86%)
Nov 16, 2007
8.010
8.070
8.010
8.050
5,950
-0.03(-0.37%)
Nov 15, 2007
8.160
8.180
8.080
8.080
5,425
-0.16(-1.94%)
Nov 14, 2007
8.232
8.240
8.100
8.240
3,303
+0.04(+0.49%)
Nov 13, 2007
8.020
8.200
8.010
8.200
17,943
-0.02(-0.24%)
Nov 12, 2007
8.020
8.240
8.020
8.220
24,500
+0.03(+0.37%)
Nov 09, 2007
8.070
8.270
8.070
8.190
31,582
+0.06(+0.74%)
Nov 08, 2007
8.110
8.160
8.020
8.130
42,725
+0.11(+1.37%)
Nov 07, 2007
7.950
8.020
7.950
8.020
2,665
-0.05(-0.62%)
Nov 06, 2007
8.410
8.430
8.070
8.070
5,453
-0.33(-3.93%)
Nov 05, 2007
8.400
8.400
8.400
8.400
8,505
+0.12(+1.45%)
Nov 02, 2007
8.380
8.490
8.280
8.280
6,929
-0.21(-2.47%)
Nov 01, 2007
8.370
8.490
8.260
8.490
21,240
+0.11(+1.31%)
Oct 31, 2007
8.490
8.500
8.380
8.380
8,575
-0.13(-1.53%)
Oct 30, 2007
8.520
8.590
8.360
8.510
11,766
+0.00(+0.00%)
Oct 29, 2007
8.500
8.640
8.490
8.510
20,952
+0.02(+0.24%)
Oct 26, 2007
7.830
8.490
7.830
8.490
7,800
+0.65(+8.29%)
Oct 25, 2007
8.630
8.630
7.830
7.840
26,804
-0.90(-10.30%)
Oct 24, 2007
8.850
8.860
8.500
8.740
20,227
-0.05(-0.57%)
Oct 23, 2007
8.870
8.900
8.770
8.790
18,621
-0.04(-0.45%)
Oct 22, 2007
8.770
8.860
8.540
8.830
13,700
-0.06(-0.67%)
Oct 19, 2007
8.860
8.890
8.850
8.890
2,008
+0.10(+1.14%)
Oct 18, 2007
8.700
9.080
8.660
8.790
10,976
+0.05(+0.57%)
Oct 17, 2007
8.430
8.920
8.420
8.740
13,015
+0.32(+3.80%)
Oct 16, 2007
8.920
8.920
8.310
8.420
18,980
-0.50(-5.61%)
Oct 15, 2007
9.090
9.090
8.910
8.920
2,500
-0.09(-1.00%)
Oct 12, 2007
9.210
9.290
8.750
9.010
18,009
-0.23(-2.49%)
Oct 11, 2007
9.170
9.240
9.130
9.240
8,900
-0.02(-0.22%)
Oct 10, 2007
9.300
9.370
9.230
9.260
8,270
+0.07(+0.76%)
Oct 09, 2007
9.050
9.280
9.050
9.190
17,300
+0.13(+1.43%)
Oct 08, 2007
8.750
9.070
8.040
9.060
7,823
+0.41(+4.74%)
Oct 05, 2007
9.239
9.239
8.650
8.650
12,500
-0.59(-6.39%)
Oct 04, 2007
9.150
9.290
9.010
9.240
7,249
+0.04(+0.43%)
Oct 03, 2007
9.080
9.200
9.080
9.200
4,156
+0.02(+0.22%)
Oct 02, 2007
9.070
9.250
9.040
9.180
8,500
+0.16(+1.77%)
Oct 01, 2007
8.830
9.050
8.830
9.020
5,300
+0.21(+2.38%)
Sep 28, 2007
9.040
9.250
8.790
8.810
28,762
-0.49(-5.27%)
Sep 27, 2007
8.250
9.370
8.190
9.300
62,680
+0.97(+11.64%)
Sep 26, 2007
8.140
8.370
8.140
8.330
20,778
+0.26(+3.22%)
Sep 25, 2007
8.010
8.090
8.010
8.070
2,300
-0.10(-1.22%)
Sep 24, 2007
7.710
8.170
7.710
8.170
10,300
+0.17(+2.12%)
Sep 21, 2007
8.250
8.250
7.910
8.000
21,836
+0.00(+0.00%)
Sep 20, 2007
7.900
8.000
7.890
8.000
14,700
+0.02(+0.25%)
Sep 19, 2007
7.850
7.980
7.850
7.980
11,691
+0.14(+1.79%)
Sep 18, 2007
7.777
7.840
7.750
7.840
28,766
+0.08(+1.03%)
Sep 17, 2007
7.700
7.780
7.700
7.760
7,905
+0.06(+0.78%)
Sep 14, 2007
7.630
7.880
7.630
7.700
3,100
+0.00(+0.00%)
Sep 13, 2007
7.700
7.730
7.700
7.700
1,600
-0.06(-0.77%)
Sep 12, 2007
7.400
7.770
7.350
7.760
22,005
+0.36(+4.86%)
Sep 11, 2007
7.560
7.690
7.350
7.400
84,092
-0.25(-3.27%)
Sep 10, 2007
7.650
7.650
7.560
7.650
3,800
+0.09(+1.19%)
Sep 07, 2007
7.630
7.660
7.560
7.560
3,087
+0.01(+0.13%)
Sep 06, 2007
7.430
7.710
7.430
7.550
5,150
-0.06(-0.79%)
Sep 05, 2007
7.610
7.729
7.530
7.610
8,325
+0.05(+0.66%)
Sep 04, 2007
7.530
7.760
7.490
7.560
5,917
-0.08(-1.05%)
Aug 31, 2007
7.740
7.750
7.600
7.640
2,177
+0.04(+0.53%)
Aug 30, 2007
7.710
7.740
7.530
7.600
4,405
-0.08(-1.04%)
Aug 29, 2007
7.640
7.770
7.560
7.680
42,939
+0.11(+1.45%)
Aug 28, 2007
7.590
7.600
7.550
7.570
9,093
-0.02(-0.26%)
Aug 27, 2007
7.450
7.600
7.420
7.590
6,879
-0.01(-0.13%)
Aug 24, 2007
7.750
7.870
7.300
7.600
19,755
+0.10(+1.33%)
Aug 23, 2007
7.590
7.590
7.420
7.500
8,600
+0.14(+1.90%)
Aug 22, 2007
7.700
7.700
7.310
7.360
10,900
-0.26(-3.41%)
Aug 21, 2007
7.620
7.720
7.260
7.620
23,615
+0.01(+0.13%)
Aug 20, 2007
7.490
7.890
7.260
7.610
22,619
+0.11(+1.47%)
Aug 17, 2007
7.330
7.500
7.310
7.500
12,104
+0.19(+2.60%)
Aug 16, 2007
7.660
7.660
7.220
7.310
17,130
-0.01(-0.14%)
Aug 15, 2007
7.540
7.680
7.290
7.320
9,201
-0.23(-3.05%)
Aug 14, 2007
7.470
7.750
7.270
7.550
24,135
+0.05(+0.67%)
Aug 13, 2007
7.410
7.500
7.320
7.500
7,820
+0.09(+1.21%)
Aug 10, 2007
7.490
7.500
7.300
7.410
11,151
-0.49(-6.20%)
Aug 09, 2007
7.750
7.900
7.720
7.900
7,678
+0.15(+1.94%)
Aug 08, 2007
7.600
7.750
7.590
7.750
10,712
+0.06(+0.78%)
Aug 07, 2007
7.680
7.710
7.571
7.690
21,647
+0.04(+0.52%)
Aug 06, 2007
7.300
7.650
7.160
7.650
163,732
+0.30(+4.08%)
Aug 03, 2007
7.390
7.520
7.300
7.350
76,334
-0.26(-3.42%)
Aug 02, 2007
7.590
7.670
7.570
7.610
6,818
-0.15(-1.93%)
Aug 01, 2007
7.700
7.930
7.690
7.760
17,419
-0.04(-0.51%)
Jul 31, 2007
7.720
7.830
7.550
7.800
19,700
+0.18(+2.36%)
Jul 30, 2007
7.670
7.670
7.530
7.620
1,500
-0.18(-2.31%)
Jul 27, 2007
7.870
7.880
7.300
7.800
17,587
-0.16(-2.01%)
Jul 26, 2007
7.730
8.660
7.300
7.960
56,584
+0.19(+2.45%)
Jul 25, 2007
7.650
7.980
7.650
7.770
30,042
+0.18(+2.37%)
Jul 24, 2007
7.510
7.600
7.440
7.590
3,221,599
-0.08(-1.04%)
Jul 23, 2007
7.650
7.950
7.650
7.670
3,140
+0.14(+1.86%)
Jul 20, 2007
7.330
7.530
7.330
7.530
700
-0.08(-1.05%)
Jul 19, 2007
7.540
7.630
7.300
7.610
20,705
-0.02(-0.26%)
Jul 18, 2007
7.310
7.630
7.310
7.630
4,797
+0.07(+0.93%)
Jul 17, 2007
7.473
7.562
7.473
7.560
3,300
+0.07(+0.93%)
Jul 16, 2007
7.210
7.490
7.210
7.490
5,022
+0.18(+2.46%)
Jul 13, 2007
7.280
7.340
7.280
7.310
525
+0.02(+0.27%)
Jul 12, 2007
7.410
7.460
7.290
7.290
1,900
-0.17(-2.28%)
Jul 11, 2007
7.440
7.460
7.410
7.460
1,800
-0.08(-1.06%)
Jul 10, 2007
7.440
7.570
7.440
7.540
7,700
+0.02(+0.27%)
Jul 09, 2007
7.520
7.520
7.520
7.520
200
-0.10(-1.31%)
Jul 06, 2007
7.600
7.620
7.546
7.620
3,034
+0.01(+0.13%)
Jul 05, 2007
7.550
7.610
7.550
7.610
1,260
-0.06(-0.78%)
Jul 03, 2007
7.650
7.670
7.650
7.670
700
+0.07(+0.92%)
Jul 02, 2007
7.617
7.617
7.570
7.600
1,179
-0.16(-2.06%)
Jun 29, 2007
7.950
7.950
7.660
7.760
7,065
+0.19(+2.51%)
Jun 28, 2007
7.540
7.570
7.490
7.570
1,100
+0.08(+1.07%)
Jun 27, 2007
7.470
7.490
7.440
7.490
400
+0.00(+0.00%)
Jun 26, 2007
7.740
7.760
7.220
7.490
19,506
-0.22(-2.85%)
Jun 25, 2007
7.990
7.990
7.700
7.710
6,541
-0.44(-5.40%)
Jun 22, 2007
7.750
8.150
7.740
8.150
2,569
+0.29(+3.69%)
Jun 21, 2007
7.910
7.910
7.750
7.860
2,280
-0.08(-1.01%)
Jun 20, 2007
8.000
8.000
7.940
7.940
1,100
-0.06(-0.75%)
Jun 19, 2007
8.000
8.000
8.000
8.000
1,100
-0.02(-0.25%)
Jun 18, 2007
8.030
8.030
8.020
8.020
3,500
-0.11(-1.35%)
Jun 15, 2007
8.050
8.180
8.050
8.130
6,900
-0.01(-0.12%)
Jun 14, 2007
7.910
8.140
7.910
8.140
102,900
+0.14(+1.75%)
Jun 13, 2007
7.900
8.040
7.890
8.000
10,400
+0.15(+1.91%)
Jun 12, 2007
7.890
7.900
7.850
7.850
1,500
+0.00(+0.00%)
Jun 11, 2007
7.870
7.870
7.790
7.850
2,100
+0.04(+0.51%)
Jun 08, 2007
7.830
7.850
7.800
7.810
1,244
+0.01(+0.13%)
Jun 07, 2007
7.840
7.910
7.800
7.800
13,754
-0.08(-1.02%)
Jun 06, 2007
7.730
7.880
7.730
7.880
1,200
+0.16(+2.07%)
Jun 05, 2007
7.777
7.850
7.710
7.720
7,140
+0.03(+0.39%)
Jun 04, 2007
7.676
7.690
7.610
7.690
7,804
-0.06(-0.78%)
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
.