Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Lion Hotels Corp (NY: RLH )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.610 2.610 2.600 2.600 11,000 -0.10(-3.70%)
Nov 26, 2008 2.820 2.890 2.270 2.700 51,091 -0.10(-3.57%)
Nov 25, 2008 2.730 2.870 2.460 2.800 23,997 +0.09(+3.32%)
Nov 24, 2008 2.100 3.010 2.060 2.710 26,075 +0.74(+37.56%)
Nov 21, 2008 2.010 2.050 1.770 1.970 62,012 -0.01(-0.51%)
Nov 20, 2008 2.300 2.300 1.980 1.980 62,193 -0.27(-12.00%)
Nov 19, 2008 2.750 2.750 2.250 2.250 9,500 -0.50(-18.18%)
Nov 18, 2008 2.730 2.850 2.500 2.750 52,397 +0.00(+0.00%)
Nov 17, 2008 2.950 3.060 2.530 2.750 46,051 -0.14(-4.84%)
Nov 14, 2008 3.150 3.180 2.890 2.890 2,100 -0.26(-8.25%)
Nov 13, 2008 2.800 3.150 2.570 3.150 22,284 +0.20(+6.78%)
Nov 12, 2008 3.150 3.150 2.780 2.950 24,774 -0.26(-8.10%)
Nov 11, 2008 3.300 3.300 3.210 3.210 6,633 -0.07(-2.13%)
Nov 10, 2008 3.240 3.330 3.190 3.280 41,100 +0.03(+0.92%)
Nov 07, 2008 3.250 3.270 3.050 3.250 5,915 -0.03(-0.91%)
Nov 06, 2008 3.320 3.350 3.180 3.280 24,026 +0.02(+0.61%)
Nov 05, 2008 3.060 3.330 2.990 3.260 98,051 +0.26(+8.67%)
Nov 04, 2008 2.970 3.250 2.970 3.000 143,227 +0.15(+5.26%)
Nov 03, 2008 2.770 2.910 2.670 2.850 219,221 +0.08(+2.89%)
Oct 31, 2008 2.880 2.880 2.680 2.770 181,189 -0.04(-1.42%)
Oct 30, 2008 3.190 3.250 2.630 2.810 100,607 -0.14(-4.75%)
Oct 29, 2008 2.940 2.970 2.940 2.950 8,430 +0.03(+1.03%)
Oct 28, 2008 2.950 2.950 2.880 2.920 27,937 +0.00(+0.00%)
Oct 27, 2008 2.920 3.030 2.880 2.920 104,493 +0.11(+3.91%)
Oct 24, 2008 3.000 3.000 2.800 2.810 35,321 -0.42(-13.00%)
Oct 23, 2008 3.470 3.490 3.160 3.230 35,520 -0.32(-9.01%)
Oct 22, 2008 3.840 3.840 3.420 3.550 75,886 -0.26(-6.82%)
Oct 21, 2008 3.780 3.810 3.750 3.810 7,900 -0.05(-1.30%)
Oct 20, 2008 3.830 3.860 3.700 3.860 15,976 +0.01(+0.34%)
Oct 17, 2008 3.830 4.000 3.790 3.847 11,906 -0.09(-2.36%)
Oct 16, 2008 4.090 4.170 3.630 3.940 41,800 -0.14(-3.43%)
Oct 15, 2008 4.150 4.150 3.940 4.080 17,430 +0.02(+0.49%)
Oct 14, 2008 4.680 4.680 3.950 4.060 47,997 -0.34(-7.73%)
Oct 13, 2008 5.030 5.030 4.380 4.400 18,889 -0.48(-9.84%)
Oct 10, 2008 5.230 5.320 4.790 4.880 20,826 -0.42(-7.92%)
Oct 09, 2008 5.890 5.890 5.260 5.300 18,634 -0.54(-9.25%)
Oct 08, 2008 7.020 7.020 5.760 5.840 68,091 -1.35(-18.78%)
Oct 07, 2008 7.390 7.470 7.150 7.190 8,418 -0.23(-3.10%)
Oct 06, 2008 7.710 7.810 7.230 7.420 19,984 -0.36(-4.63%)
Oct 03, 2008 7.900 7.900 7.780 7.780 800 -0.10(-1.27%)
Oct 02, 2008 7.880 7.910 7.870 7.880 1,300 +0.00(+0.00%)
Oct 01, 2008 8.000 8.042 7.770 7.880 6,141 -0.14(-1.74%)
Sep 30, 2008 7.840 8.020 7.840 8.020 9,800 +0.10(+1.26%)
Sep 29, 2008 7.810 7.920 7.060 7.920 27,704 +0.10(+1.28%)
Sep 26, 2008 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 25, 2008 7.780 7.820 7.710 7.820 5,926 +0.15(+1.96%)
Sep 24, 2008 7.730 7.820 7.670 7.670 2,085 -0.05(-0.65%)
Sep 23, 2008 7.960 7.960 7.520 7.720 22,000 -0.33(-4.10%)
Sep 22, 2008 8.550 8.590 7.930 8.050 14,100 -0.54(-6.29%)
Sep 19, 2008 7.850 8.590 7.850 8.590 0 +0.85(+10.98%)
Sep 18, 2008 7.950 7.950 7.520 7.740 39,134 -0.22(-2.76%)
Sep 17, 2008 8.020 8.060 7.800 7.960 38,180 -0.10(-1.24%)
Sep 16, 2008 8.390 8.390 7.820 8.060 21,499 -0.31(-3.70%)
Sep 15, 2008 8.820 8.820 8.270 8.370 13,681 -0.50(-5.64%)
Sep 12, 2008 8.810 8.870 8.680 8.870 13,775 +0.05(+0.57%)
Sep 11, 2008 8.690 8.900 8.610 8.820 18,084 +0.14(+1.61%)
Sep 10, 2008 8.510 8.700 8.340 8.680 48,335 +0.18(+2.12%)
Sep 09, 2008 8.900 8.900 8.480 8.500 66,878 -0.35(-3.95%)
Sep 08, 2008 8.770 8.900 8.650 8.850 20,400 +0.10(+1.14%)
Sep 05, 2008 8.550 8.880 8.530 8.750 0 +0.15(+1.74%)
Sep 04, 2008 8.670 8.680 8.360 8.600 18,940 -0.06(-0.69%)
Sep 03, 2008 8.610 8.660 8.500 8.660 7,832 +0.02(+0.23%)
Sep 02, 2008 8.550 8.850 8.480 8.640 13,347 +0.11(+1.29%)
Aug 29, 2008 8.450 8.540 8.440 8.530 4,460 +0.12(+1.43%)
Aug 28, 2008 8.388 8.460 8.280 8.410 12,800 +0.04(+0.48%)
Aug 27, 2008 8.420 8.460 8.300 8.370 6,190 +0.00(+0.00%)
Aug 26, 2008 8.440 8.460 8.370 8.370 1,900 -0.13(-1.53%)
Aug 25, 2008 8.450 8.520 8.450 8.500 2,700 +0.05(+0.59%)
Aug 22, 2008 8.370 8.550 8.300 8.450 18,018 +0.06(+0.72%)
Aug 21, 2008 8.580 8.580 8.300 8.390 7,800 -0.17(-1.99%)
Aug 20, 2008 8.480 8.650 8.330 8.560 13,300 +0.07(+0.82%)
Aug 19, 2008 8.570 8.570 8.460 8.490 3,100 -0.04(-0.47%)
Aug 18, 2008 8.370 8.560 8.300 8.530 21,200 +0.12(+1.43%)
Aug 15, 2008 8.750 8.900 8.310 8.410 0 -0.18(-2.10%)
Aug 14, 2008 8.710 8.740 8.430 8.590 12,550 -0.16(-1.83%)
Aug 13, 2008 8.580 8.750 8.310 8.750 26,100 +0.20(+2.34%)
Aug 12, 2008 8.630 8.630 8.550 8.550 2,400 -0.08(-0.93%)
Aug 11, 2008 8.500 8.830 8.480 8.630 8,113 +0.13(+1.53%)
Aug 08, 2008 8.430 8.500 8.280 8.500 15,500 +0.09(+1.07%)
Aug 07, 2008 8.700 8.700 8.390 8.410 8,009 -0.15(-1.75%)
Aug 06, 2008 8.720 8.720 8.480 8.560 18,529 -0.23(-2.62%)
Aug 05, 2008 8.610 8.790 8.370 8.790 8,088 +0.30(+3.53%)
Aug 04, 2008 8.460 8.590 8.460 8.490 4,075 +0.10(+1.19%)
Aug 01, 2008 8.410 8.410 8.320 8.390 3,300 -0.07(-0.83%)
Jul 31, 2008 8.380 8.750 8.380 8.460 4,100 +0.13(+1.56%)
Jul 30, 2008 8.570 8.570 8.280 8.330 30,693 -0.21(-2.46%)
Jul 29, 2008 8.540 8.600 8.500 8.540 4,471 +0.03(+0.35%)
Jul 28, 2008 8.500 8.640 8.500 8.510 6,200 +0.01(+0.12%)
Jul 25, 2008 8.580 8.580 8.500 8.500 5,030 -0.05(-0.58%)
Jul 24, 2008 8.730 8.760 8.540 8.550 17,805 -0.18(-2.06%)
Jul 23, 2008 8.730 9.010 8.630 8.730 23,200 +0.01(+0.11%)
Jul 22, 2008 8.720 8.750 8.560 8.720 14,896 -0.08(-0.91%)
Jul 21, 2008 8.740 8.830 8.740 8.800 11,400 +0.11(+1.27%)
Jul 18, 2008 8.720 8.800 8.670 8.690 16,356 +0.02(+0.23%)
Jul 17, 2008 8.840 8.840 8.660 8.670 17,683 -0.06(-0.69%)
Jul 16, 2008 8.300 8.750 8.300 8.730 22,586 +0.42(+5.05%)
Jul 15, 2008 8.450 8.450 8.220 8.310 19,967 -0.20(-2.35%)
Jul 14, 2008 8.600 8.770 8.490 8.510 48,847 -0.20(-2.30%)
Jul 11, 2008 8.710 8.790 8.690 8.710 26,172 +0.04(+0.46%)
Jul 10, 2008 8.880 8.880 8.670 8.670 84,540 -0.29(-3.24%)
Jul 09, 2008 8.800 8.960 8.770 8.960 33,005 +0.08(+0.90%)
Jul 08, 2008 8.840 8.950 8.710 8.880 99,687 +0.02(+0.23%)
Jul 07, 2008 8.400 8.900 8.400 8.860 69,155 +0.50(+5.98%)
Jul 04, 2008 7.900 8.480 7.900 8.360 23,877 +0.00(+0.00%)
Jul 03, 2008 7.900 8.480 7.900 8.360 23,877 +0.56(+7.18%)
Jul 02, 2008 7.860 8.140 7.800 7.800 212,812 -0.16(-2.01%)
Jul 01, 2008 8.000 8.020 7.520 7.960 122,855 -0.01(-0.13%)
Jun 30, 2008 8.250 8.660 7.950 7.970 428,519 +0.92(+13.05%)
Jun 27, 2008 6.810 7.050 6.450 7.050 39,499 +0.20(+2.92%)
Jun 26, 2008 6.930 6.990 6.780 6.850 10,800 -0.10(-1.44%)
Jun 25, 2008 6.910 7.010 6.910 6.950 21,285 +0.05(+0.72%)
Jun 24, 2008 7.090 7.090 6.900 6.900 45,476 -0.15(-2.13%)
Jun 23, 2008 7.110 7.110 6.970 7.050 38,988 -0.05(-0.70%)
Jun 20, 2008 7.270 7.350 7.060 7.100 44,950 -0.21(-2.87%)
Jun 19, 2008 7.390 7.390 7.120 7.310 45,888 -0.09(-1.22%)
Jun 18, 2008 7.440 7.600 7.390 7.400 26,464 -0.25(-3.27%)
Jun 17, 2008 7.690 7.720 7.600 7.650 13,300 -0.04(-0.52%)
Jun 16, 2008 7.530 7.740 7.530 7.690 13,233 +0.14(+1.85%)
Jun 13, 2008 7.790 7.860 6.850 7.550 63,047 -0.26(-3.33%)
Jun 12, 2008 7.820 7.920 7.800 7.810 7,700 +0.05(+0.64%)
Jun 11, 2008 7.800 7.840 7.760 7.760 30,875 -0.02(-0.26%)
Jun 10, 2008 7.970 8.270 7.720 7.780 25,100 -0.25(-3.11%)
Jun 09, 2008 8.190 8.190 7.840 8.030 17,329 -0.04(-0.50%)
Jun 06, 2008 8.250 8.250 7.740 8.070 14,600 -0.17(-2.06%)
Jun 05, 2008 8.010 8.400 7.890 8.240 35,627 +0.25(+3.13%)
Jun 04, 2008 8.270 8.300 7.800 7.990 58,382 -0.40(-4.77%)
Jun 03, 2008 8.520 8.550 8.110 8.390 20,600 -0.17(-1.99%)
Jun 02, 2008 8.700 8.740 8.490 8.560 13,210 -0.12(-1.38%)
May 30, 2008 8.640 8.990 8.610 8.680 15,528 +0.09(+1.05%)
May 29, 2008 8.590 8.680 8.460 8.590 20,672 +0.01(+0.12%)
May 28, 2008 8.530 8.830 8.530 8.580 30,774 +0.10(+1.18%)
May 27, 2008 8.610 8.670 8.400 8.480 24,400 -0.11(-1.28%)
May 26, 2008 8.730 8.880 8.590 8.590 0 +0.00(+0.00%)
May 23, 2008 8.730 8.880 8.590 8.590 17,500 -0.15(-1.72%)
May 22, 2008 8.650 8.820 8.500 8.740 21,920 +0.11(+1.27%)
May 21, 2008 9.100 9.100 8.540 8.630 19,386 -0.40(-4.43%)
May 20, 2008 9.160 9.160 8.930 9.030 12,840 -0.06(-0.66%)
May 19, 2008 9.480 9.510 8.930 9.090 47,730 -0.38(-4.01%)
May 16, 2008 9.380 9.470 9.140 9.470 12,148 +0.05(+0.53%)
May 15, 2008 9.620 9.620 9.390 9.420 9,400 -0.27(-2.79%)
May 14, 2008 9.500 9.825 9.500 9.690 17,180 +0.16(+1.68%)
May 13, 2008 9.190 9.600 9.190 9.530 102,668 +0.35(+3.81%)
May 12, 2008 9.240 9.290 9.110 9.180 29,931 -0.06(-0.65%)
May 09, 2008 9.000 9.350 8.990 9.240 9,500 +0.27(+3.01%)
May 08, 2008 9.460 9.460 8.820 8.970 24,125 -0.21(-2.29%)
May 07, 2008 9.000 9.200 8.660 9.180 10,710 +0.09(+0.99%)
May 06, 2008 9.310 9.350 8.900 9.090 19,184 -0.25(-2.68%)
May 05, 2008 9.300 9.460 8.940 9.340 9,400 +0.11(+1.19%)
May 02, 2008 9.520 9.670 9.160 9.230 24,500 -0.29(-3.05%)
May 01, 2008 9.400 9.520 9.310 9.520 25,101 +0.03(+0.32%)
Apr 30, 2008 9.470 9.490 9.360 9.490 9,528 +0.05(+0.53%)
Apr 29, 2008 9.330 9.480 9.200 9.440 17,500 +0.12(+1.29%)
Apr 28, 2008 9.180 9.480 9.140 9.320 109,897 +0.18(+1.97%)
Apr 25, 2008 9.370 9.370 8.840 9.140 27,400 -0.17(-1.83%)
Apr 24, 2008 8.920 9.360 8.820 9.310 24,900 +0.41(+4.61%)
Apr 23, 2008 8.600 9.100 8.600 8.900 47,500 +0.21(+2.48%)
Apr 22, 2008 8.840 8.940 8.530 8.685 30,895 -0.20(-2.20%)
Apr 21, 2008 9.040 9.050 8.780 8.880 14,350 -0.12(-1.33%)
Apr 18, 2008 8.730 9.050 8.720 9.000 14,700 +0.28(+3.21%)
Apr 17, 2008 8.550 8.820 8.530 8.720 12,682 +0.22(+2.59%)
Apr 16, 2008 8.350 8.600 8.310 8.500 11,900 +0.20(+2.41%)
Apr 15, 2008 8.220 8.460 8.020 8.300 35,400 +0.01(+0.12%)
Apr 14, 2008 8.400 8.460 8.260 8.290 30,800 -0.08(-0.96%)
Apr 11, 2008 8.660 8.660 8.370 8.370 25,900 -0.17(-1.99%)
Apr 10, 2008 8.330 8.690 8.260 8.540 39,500 +0.16(+1.91%)
Apr 09, 2008 8.400 8.420 8.210 8.380 32,152 -0.04(-0.48%)
Apr 08, 2008 8.400 8.420 8.230 8.420 27,200 -0.06(-0.71%)
Apr 07, 2008 8.550 8.610 8.360 8.480 34,200 -0.05(-0.59%)
Apr 04, 2008 8.700 8.700 8.470 8.530 54,600 -0.12(-1.39%)
Apr 03, 2008 8.840 8.850 8.510 8.650 29,900 -0.19(-2.15%)
Apr 02, 2008 8.910 9.150 8.470 8.840 123,300 +0.04(+0.45%)
Apr 01, 2008 8.590 8.900 8.590 8.800 25,556 +0.24(+2.80%)
Mar 31, 2008 8.490 8.560 8.380 8.560 82,500 +0.06(+0.71%)
Mar 28, 2008 8.520 8.550 8.460 8.500 21,300 -0.05(-0.58%)
Mar 27, 2008 8.580 8.600 8.490 8.550 43,400 +0.05(+0.59%)
Mar 26, 2008 8.490 8.645 8.480 8.500 32,700 -0.06(-0.70%)
Mar 25, 2008 8.400 8.680 8.370 8.560 293,918 +0.14(+1.66%)
Mar 24, 2008 8.290 8.530 8.200 8.420 23,900 +0.20(+2.43%)
Mar 21, 2008 8.120 8.220 8.060 8.220 46,400 +0.00(+0.00%)
Mar 20, 2008 8.120 8.220 8.060 8.220 46,400 +0.13(+1.61%)
Mar 19, 2008 8.030 8.180 8.030 8.090 78,000 +0.09(+1.12%)
Mar 18, 2008 8.000 8.090 7.900 8.000 109,000 +0.05(+0.63%)
Mar 17, 2008 8.140 8.140 7.900 7.950 74,600 -0.16(-1.97%)
Mar 14, 2008 8.180 8.210 7.800 8.110 58,200 -0.09(-1.10%)
Mar 13, 2008 8.010 8.220 7.900 8.200 24,000 +0.17(+2.12%)
Mar 12, 2008 7.990 8.100 7.970 8.030 26,690 +0.04(+0.50%)
Mar 11, 2008 7.800 8.150 7.800 7.990 36,900 +0.19(+2.44%)
Mar 10, 2008 7.790 7.830 7.640 7.800 37,300 +0.00(+0.00%)
Mar 07, 2008 7.830 7.960 7.760 7.800 17,200 -0.05(-0.64%)
Mar 06, 2008 7.880 7.900 7.730 7.850 102,000 -0.03(-0.38%)
Mar 05, 2008 7.880 7.910 7.770 7.880 70,300 -0.02(-0.25%)
Mar 04, 2008 7.860 7.930 7.700 7.900 44,200 +0.03(+0.38%)
Mar 03, 2008 7.970 7.970 7.700 7.870 57,900 -0.14(-1.75%)
Feb 29, 2008 7.890 8.020 7.850 8.010 33,100 +0.11(+1.39%)
Feb 28, 2008 7.940 7.970 7.860 7.900 104,500 -0.09(-1.13%)
Feb 27, 2008 7.950 8.010 7.780 7.990 100,400 +0.03(+0.38%)
Feb 26, 2008 7.950 8.030 7.770 7.960 24,800 -0.03(-0.38%)
Feb 25, 2008 7.980 8.020 7.820 7.990 43,300 -0.03(-0.37%)
Feb 22, 2008 7.860 8.020 7.700 8.020 65,200 +0.11(+1.39%)
Feb 21, 2008 7.810 7.940 7.710 7.910 39,400 +0.08(+1.02%)
Feb 20, 2008 7.730 7.850 7.710 7.830 20,000 +0.08(+1.03%)
Feb 19, 2008 7.820 7.830 7.710 7.750 29,600 -0.06(-0.77%)
Feb 18, 2008 7.870 7.940 7.790 7.810 0 +0.00(+0.00%)
Feb 15, 2008 7.870 7.940 7.790 7.810 36,700 -0.06(-0.76%)
Feb 14, 2008 7.810 8.160 7.770 7.870 58,100 +0.07(+0.90%)
Feb 13, 2008 7.710 7.960 7.690 7.800 129,400 +0.08(+1.04%)
Feb 12, 2008 7.710 7.820 7.520 7.720 156,800 +0.09(+1.18%)
Feb 11, 2008 7.810 7.990 7.630 7.630 45,500 -0.12(-1.55%)
Feb 08, 2008 7.700 7.860 7.700 7.750 28,900 +0.04(+0.52%)
Feb 07, 2008 7.770 7.890 7.620 7.710 84,400 -0.05(-0.64%)
Feb 06, 2008 7.870 7.870 7.760 7.760 188,400 -0.04(-0.51%)
Feb 05, 2008 7.840 7.840 7.720 7.800 80,500 -0.05(-0.64%)
Feb 04, 2008 7.780 7.900 7.700 7.850 61,200 +0.00(+0.00%)
Feb 01, 2008 7.930 7.930 7.850 7.850 31,100 -0.05(-0.63%)
Jan 31, 2008 8.030 8.030 7.840 7.900 185,980 -0.10(-1.25%)
Jan 30, 2008 7.880 8.130 7.880 8.000 118,950 +0.26(+3.36%)
Jan 29, 2008 7.950 8.000 7.710 7.740 107,900 -0.16(-2.03%)
Jan 28, 2008 7.910 8.100 7.870 7.900 299,500 -0.07(-0.88%)
Jan 25, 2008 8.010 8.010 7.800 7.970 68,400 -0.03(-0.38%)
Jan 24, 2008 8.000 8.000 7.920 8.000 62,900 +0.10(+1.27%)
Jan 23, 2008 7.950 8.020 7.810 7.900 128,700 -0.10(-1.25%)
Jan 22, 2008 8.270 8.270 7.820 8.000 85,600 -0.50(-5.88%)
Jan 21, 2008 8.230 8.500 8.000 8.500 0 +0.00(+0.00%)
Jan 18, 2008 8.230 8.500 8.000 8.500 50,400 +0.31(+3.79%)
Jan 17, 2008 8.560 8.560 8.180 8.190 34,900 -0.35(-4.10%)
Jan 16, 2008 8.580 8.630 8.380 8.540 18,900 -0.08(-0.93%)
Jan 15, 2008 8.670 8.750 8.530 8.620 25,100 -0.13(-1.49%)
Jan 14, 2008 8.870 8.940 8.730 8.750 95,300 -0.06(-0.68%)
Jan 11, 2008 8.920 8.930 8.770 8.810 58,700 -0.17(-1.89%)
Jan 10, 2008 9.000 9.000 8.820 8.980 37,900 -0.02(-0.22%)
Jan 09, 2008 9.300 9.440 8.630 9.000 206,700 -0.55(-5.76%)
Jan 08, 2008 9.540 9.750 9.520 9.550 16,300 +0.08(+0.84%)
Jan 07, 2008 9.510 9.560 9.330 9.470 67,400 -0.03(-0.32%)
Jan 04, 2008 9.690 9.690 9.480 9.500 45,400 -0.29(-2.96%)
Jan 03, 2008 9.910 9.940 9.560 9.790 45,100 -0.11(-1.11%)
Jan 02, 2008 9.900 9.990 9.820 9.900 37,400 -0.05(-0.50%)
Jan 01, 2008 9.870 9.950 9.770 9.950 95,700 +0.00(+0.00%)
Dec 31, 2007 9.870 9.950 9.770 9.950 95,700 +0.05(+0.51%)
Dec 28, 2007 9.850 9.920 9.800 9.900 36,900 +0.05(+0.51%)
Dec 27, 2007 9.890 10.00 9.840 9.850 30,700 -0.12(-1.20%)
Dec 26, 2007 10.00 10.10 9.820 9.970 88,900 -0.05(-0.50%)
Dec 24, 2007 10.08 10.08 9.950 10.02 29,300 +0.01(+0.10%)
Dec 21, 2007 10.08 10.08 9.860 10.01 54,200 -0.03(-0.30%)
Dec 20, 2007 10.03 10.05 9.910 10.04 91,400 +0.17(+1.77%)
Dec 19, 2007 9.870 9.940 9.780 9.865 38,200 -0.07(-0.75%)
Dec 18, 2007 9.970 10.09 9.820 9.940 53,200 -0.03(-0.30%)
Dec 17, 2007 10.00 10.06 9.870 9.970 79,700 -0.12(-1.19%)
Dec 14, 2007 10.11 10.17 9.940 10.09 38,200 -0.11(-1.08%)
Dec 13, 2007 10.18 10.25 10.13 10.20 46,700 +0.06(+0.59%)
Dec 12, 2007 10.53 10.53 9.990 10.14 59,100 -0.15(-1.46%)
Dec 11, 2007 10.24 10.51 10.15 10.29 79,400 +0.11(+1.08%)
Dec 10, 2007 10.04 10.24 9.940 10.18 74,500 +0.19(+1.90%)
Dec 07, 2007 9.700 10.07 9.700 9.990 82,900 +0.29(+2.99%)
Dec 06, 2007 9.690 9.800 9.640 9.700 144,300 +0.02(+0.21%)
Dec 05, 2007 9.600 9.750 9.585 9.680 110,200 +0.16(+1.68%)
Dec 04, 2007 9.500 9.650 9.360 9.520 125,900 +0.00(+0.00%)
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.