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

Apogee Entrpr Inc (NQ: APOG )

64.65 +1.11 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.64 10.91 10.29 10.29 451,265 -0.29(-2.76%)
Apr 29, 2009 10.48 10.84 10.18 10.58 453,441 +0.26(+2.53%)
Apr 28, 2009 9.938 10.59 9.892 10.32 479,989 +0.29(+2.91%)
Apr 27, 2009 10.26 10.33 9.869 10.03 591,212 -0.42(-4.04%)
Apr 24, 2009 10.44 10.76 10.18 10.45 594,546 +0.11(+1.04%)
Apr 23, 2009 10.56 10.69 10.08 10.35 441,342 -0.21(-2.04%)
Apr 22, 2009 9.946 10.68 9.808 10.56 895,343 +0.56(+5.61%)
Apr 21, 2009 9.593 10.18 9.523 10.000 740,681 +0.41(+4.24%)
Apr 20, 2009 10.88 10.88 9.546 9.593 727,860 -1.47(-13.26%)
Apr 17, 2009 10.58 11.22 10.40 11.06 616,164 +0.55(+5.19%)
Apr 16, 2009 10.15 10.73 9.938 10.51 570,314 +0.48(+4.82%)
Apr 15, 2009 9.424 10.06 9.424 10.03 449,209 +0.60(+6.35%)
Apr 14, 2009 9.685 9.754 9.324 9.431 605,291 -0.35(-3.61%)
Apr 13, 2009 9.915 9.992 9.700 9.785 414,227 -0.21(-2.08%)
Apr 09, 2009 9.569 10.06 9.500 9.992 637,364 +0.59(+6.29%)
Apr 08, 2009 9.001 9.569 9.001 9.401 643,535 +0.39(+4.35%)
Apr 07, 2009 7.680 9.086 7.588 9.009 1,489,275 -0.13(-1.43%)
Apr 06, 2009 8.986 9.178 8.702 9.139 569,233 +0.05(+0.51%)
Apr 03, 2009 9.070 9.201 8.525 9.093 537,358 -0.01(-0.08%)
Apr 02, 2009 8.771 9.247 8.771 9.101 592,919 +0.58(+6.76%)
Apr 01, 2009 8.364 8.909 8.218 8.525 552,542 +0.09(+1.09%)
Mar 31, 2009 8.325 8.778 8.325 8.433 539,615 +0.26(+3.20%)
Mar 30, 2009 8.625 8.909 7.980 8.172 665,791 -1.45(-15.08%)
Mar 26, 2009 9.554 10.09 9.139 9.623 1,268,076 +0.14(+1.46%)
Mar 25, 2009 8.356 9.516 8.302 9.485 1,221,823 +1.18(+14.14%)
Mar 24, 2009 8.563 8.917 8.295 8.310 782,671 -0.41(-4.75%)
Mar 23, 2009 8.410 8.725 7.780 8.725 670,517 +0.43(+5.19%)
Mar 20, 2009 8.609 8.732 8.264 8.295 532,223 -0.21(-2.44%)
Mar 19, 2009 8.448 8.755 8.287 8.502 649,958 +0.24(+2.88%)
Mar 18, 2009 7.818 8.548 7.765 8.264 469,493 +0.42(+5.39%)
Mar 17, 2009 7.649 8.041 7.565 7.841 600,119 +0.38(+5.15%)
Mar 16, 2009 7.212 7.642 7.181 7.457 561,715 +0.36(+5.09%)
Mar 13, 2009 6.981 7.258 6.689 7.096 477,905 +0.17(+2.44%)
Mar 12, 2009 6.582 6.989 6.390 6.928 358,671 +0.34(+5.13%)
Mar 11, 2009 6.636 6.908 6.405 6.590 318,878 +0.02(+0.35%)
Mar 10, 2009 6.298 6.574 6.236 6.567 943,262 +0.10(+1.54%)
Mar 09, 2009 6.874 6.874 6.351 6.467 433,760 -0.36(-5.29%)
Mar 06, 2009 6.697 6.981 6.659 6.828 473,569 +0.23(+3.49%)
Mar 05, 2009 7.089 7.181 6.567 6.597 345,680 -0.68(-9.39%)
Mar 04, 2009 7.204 7.381 6.897 7.281 417,867 +0.31(+4.52%)
Mar 02, 2009 7.096 7.434 6.943 6.966 531,352 -0.31(-4.22%)
Feb 27, 2009 7.288 7.672 7.258 7.273 497,622 -0.18(-2.37%)
Feb 26, 2009 7.980 8.172 7.335 7.450 451,187 -0.46(-5.83%)
Feb 25, 2009 8.287 8.287 7.811 7.911 662,543 -0.43(-5.16%)
Feb 24, 2009 8.287 8.563 7.841 8.341 667,998 +0.21(+2.55%)
Feb 23, 2009 8.080 8.333 7.949 8.133 632,627 +0.10(+1.24%)
Feb 20, 2009 8.064 8.310 7.873 8.033 352,521 -0.22(-2.61%)
Feb 19, 2009 8.218 8.479 8.106 8.248 291,330 +0.12(+1.42%)
Feb 18, 2009 8.149 8.325 7.964 8.133 362,505 +0.02(+0.19%)
Feb 17, 2009 8.133 8.364 7.995 8.118 250,310 -0.33(-3.91%)
Feb 13, 2009 8.656 8.717 8.103 8.448 328,265 -0.20(-2.31%)
Feb 12, 2009 8.241 9.209 8.187 8.648 560,616 -0.40(-4.41%)
Feb 11, 2009 8.932 9.331 8.932 9.047 317,795 +0.18(+2.08%)
Feb 10, 2009 9.278 9.654 8.832 8.863 281,309 -0.46(-4.94%)
Feb 09, 2009 9.109 9.808 8.840 9.324 384,931 +0.14(+1.50%)
Feb 06, 2009 8.517 9.201 8.517 9.185 291,634 +0.48(+5.47%)
Feb 05, 2009 8.487 8.825 8.402 8.709 262,740 +0.18(+2.07%)
Feb 04, 2009 8.494 8.732 8.417 8.533 247,478 +0.07(+0.82%)
Feb 03, 2009 8.333 8.548 8.164 8.464 332,796 +0.20(+2.42%)
Feb 02, 2009 7.834 8.371 7.696 8.264 386,514 +0.39(+4.98%)
Jan 30, 2009 8.256 8.410 7.788 7.872 224,867 -0.34(-4.12%)
Jan 29, 2009 8.548 8.609 8.179 8.210 265,834 -0.44(-5.06%)
Jan 28, 2009 8.264 8.840 8.187 8.648 375,872 +0.50(+6.13%)
Jan 27, 2009 7.803 8.256 7.795 8.149 284,667 +0.35(+4.53%)
Jan 26, 2009 7.419 7.880 7.396 7.795 216,899 +0.39(+5.29%)
Jan 23, 2009 7.565 7.649 7.212 7.404 308,075 -0.05(-0.62%)
Jan 22, 2009 7.834 7.880 7.327 7.450 350,386 -0.65(-8.06%)
Jan 21, 2009 7.888 8.118 7.573 8.103 278,032 +0.29(+3.74%)
Jan 20, 2009 8.433 8.433 7.719 7.811 354,430 -0.56(-6.70%)
Jan 16, 2009 8.318 8.448 8.049 8.371 486,491 +0.14(+1.68%)
Jan 15, 2009 8.225 8.364 7.980 8.233 434,622 +0.01(+0.09%)
Jan 14, 2009 8.295 8.471 8.141 8.225 348,910 -0.17(-2.01%)
Jan 13, 2009 8.126 8.448 8.126 8.394 440,080 +0.25(+3.11%)
Jan 12, 2009 8.394 8.471 8.010 8.141 228,988 -0.28(-3.28%)
Jan 09, 2009 8.970 8.970 8.387 8.417 190,253 -0.41(-4.70%)
Jan 08, 2009 8.740 9.024 8.586 8.832 419,871 +0.04(+0.44%)
Jan 07, 2009 9.055 9.055 8.648 8.794 535,352 -0.31(-3.46%)
Jan 06, 2009 8.425 9.255 8.425 9.109 429,195 +0.72(+8.61%)
Jan 05, 2009 8.233 8.440 8.118 8.387 324,457 +0.18(+2.25%)
Jan 02, 2009 8.033 8.295 7.742 8.202 210,051 +0.25(+3.09%)
Dec 31, 2008 7.818 8.126 7.749 7.957 303,888 +0.14(+1.77%)
Dec 30, 2008 7.818 7.849 7.619 7.818 260,321 +0.08(+0.99%)
Dec 29, 2008 7.780 7.911 7.488 7.742 335,644 -0.03(-0.40%)
Dec 26, 2008 7.642 7.788 7.488 7.772 135,231 +0.18(+2.33%)
Dec 24, 2008 7.634 7.711 7.450 7.596 97,485 -0.05(-0.70%)
Dec 23, 2008 7.250 7.649 7.073 7.649 432,719 +0.43(+5.96%)
Dec 22, 2008 7.642 7.642 6.912 7.219 330,979 -0.38(-4.95%)
Dec 19, 2008 7.396 7.841 7.373 7.596 747,569 +0.27(+3.67%)
Dec 18, 2008 7.757 8.333 7.010 7.327 1,087,199 +0.45(+6.59%)
Dec 17, 2008 7.450 7.480 6.755 6.874 453,253 -0.70(-9.23%)
Dec 16, 2008 6.567 7.657 6.520 7.573 553,744 +1.13(+17.52%)
Dec 15, 2008 6.705 6.858 6.275 6.444 340,861 -0.28(-4.22%)
Dec 12, 2008 6.144 6.759 6.006 6.728 313,855 +0.42(+6.70%)
Dec 11, 2008 6.689 6.920 6.144 6.305 429,611 -0.48(-7.02%)
Dec 10, 2008 6.851 7.004 6.643 6.782 280,719 +0.03(+0.46%)
Dec 09, 2008 6.828 7.312 6.574 6.751 353,594 -0.18(-2.55%)
Dec 08, 2008 6.129 7.096 6.066 6.928 355,124 +1.05(+17.91%)
Dec 05, 2008 5.376 5.944 5.307 5.875 244,427 +0.38(+6.99%)
Dec 04, 2008 5.745 5.944 5.361 5.491 279,560 -0.30(-5.17%)
Dec 03, 2008 5.576 5.921 4.923 5.791 427,885 +0.55(+10.40%)
Dec 02, 2008 4.808 5.269 4.723 5.246 246,958 +0.56(+11.97%)
Dec 01, 2008 5.822 5.906 4.670 4.685 451,938 -1.31(-21.79%)
Nov 28, 2008 5.706 6.121 5.591 5.991 143,533 +0.22(+3.72%)
Nov 26, 2008 5.253 5.837 5.230 5.775 539,913 +0.39(+7.28%)
Nov 25, 2008 5.030 5.399 4.992 5.384 372,234 +0.43(+8.68%)
Nov 24, 2008 4.608 5.015 4.547 4.954 505,126 +0.38(+8.22%)
Nov 21, 2008 4.731 4.731 4.086 4.577 474,248 -0.05(-1.16%)
Nov 20, 2008 5.061 5.146 4.593 4.631 408,455 -0.52(-10.13%)
Nov 19, 2008 5.752 5.752 5.138 5.153 387,053 -0.61(-10.53%)
Nov 18, 2008 5.799 5.845 5.499 5.760 388,496 +0.00(+0.00%)
Nov 17, 2008 5.898 6.152 5.729 5.760 270,316 -0.21(-3.47%)
Nov 14, 2008 6.574 6.774 5.952 5.967 205,754 -0.71(-10.69%)
Nov 13, 2008 6.121 6.712 5.699 6.682 401,921 +0.59(+9.71%)
Nov 12, 2008 6.759 6.759 6.083 6.090 290,130 -0.77(-11.20%)
Nov 11, 2008 7.104 7.150 6.682 6.858 271,454 -0.29(-4.08%)
Nov 10, 2008 7.335 7.519 7.035 7.150 244,131 -0.08(-1.06%)
Nov 07, 2008 7.250 7.588 7.066 7.227 208,421 +0.06(+0.86%)
Nov 06, 2008 7.580 7.811 7.127 7.166 300,516 -0.47(-6.14%)
Nov 05, 2008 7.711 8.087 7.580 7.634 228,507 -0.15(-1.97%)
Nov 04, 2008 8.087 8.087 7.550 7.788 228,223 -0.08(-1.07%)
Nov 03, 2008 8.018 8.095 7.388 7.872 259,122 +0.30(+3.96%)
Oct 31, 2008 7.112 7.765 6.997 7.573 327,542 +0.41(+5.79%)
Oct 30, 2008 7.104 7.158 6.912 7.158 191,299 +0.27(+3.90%)
Oct 29, 2008 6.398 7.073 6.044 6.889 430,846 +0.55(+8.73%)
Oct 28, 2008 6.129 6.359 5.845 6.336 424,460 +0.35(+5.77%)
Oct 27, 2008 6.236 6.520 5.937 5.991 340,898 -0.38(-5.91%)
Oct 24, 2008 5.760 6.567 5.691 6.367 479,843 +0.06(+0.97%)
Oct 23, 2008 6.689 6.812 6.067 6.305 558,061 -0.34(-5.09%)
Oct 22, 2008 7.150 7.227 6.559 6.643 338,762 -0.62(-8.56%)
Oct 21, 2008 7.527 7.611 7.212 7.265 322,359 -0.45(-5.87%)
Oct 20, 2008 7.442 7.765 7.296 7.719 358,499 +0.35(+4.80%)
Oct 17, 2008 7.980 8.333 7.327 7.365 514,907 -0.22(-2.84%)
Oct 16, 2008 7.496 8.172 7.388 7.580 685,501 +0.12(+1.54%)
Oct 15, 2008 8.202 8.725 7.450 7.465 313,133 -0.91(-10.83%)
Oct 14, 2008 8.863 8.886 8.154 8.371 290,744 -0.24(-2.77%)
Oct 13, 2008 8.156 8.648 7.941 8.609 490,470 +0.68(+8.62%)
Oct 10, 2008 7.327 8.003 6.797 7.926 1,025,810 +0.42(+5.63%)
Oct 09, 2008 8.156 8.609 7.488 7.504 689,530 -0.44(-5.51%)
Oct 08, 2008 8.056 8.579 7.734 7.941 995,686 +0.12(+1.57%)
Oct 07, 2008 8.571 8.686 7.780 7.818 928,588 -0.67(-7.87%)
Oct 06, 2008 9.139 9.316 8.325 8.487 1,050,370 -0.91(-9.72%)
Oct 03, 2008 10.46 10.54 9.370 9.401 637,984 -1.01(-9.67%)
Oct 02, 2008 11.02 11.14 10.28 10.41 556,930 -0.67(-6.03%)
Oct 01, 2008 11.39 11.93 10.94 11.07 739,000 -0.47(-4.06%)
Sep 30, 2008 11.46 11.67 11.10 11.54 677,494 +0.12(+1.08%)
Sep 29, 2008 12.03 12.20 11.17 11.42 528,072 -0.84(-6.89%)
Sep 26, 2008 12.19 12.79 12.11 12.27 591,853 -0.19(-1.54%)
Sep 25, 2008 12.27 12.79 12.25 12.46 773,668 +0.30(+2.46%)
Sep 24, 2008 12.21 12.66 11.96 12.16 461,524 +0.00(+0.00%)
Sep 23, 2008 12.40 12.76 12.13 12.16 1,126,828 -0.36(-2.88%)
Sep 22, 2008 13.12 13.12 12.38 12.52 901,440 -0.71(-5.34%)
Sep 19, 2008 13.32 13.62 12.98 13.23 1,256,336 +0.22(+1.71%)
Sep 18, 2008 12.33 13.59 12.29 13.00 1,822,254 -1.55(-10.66%)
Sep 17, 2008 14.67 14.91 14.24 14.55 1,377,952 -0.35(-2.32%)
Sep 16, 2008 14.24 15.22 14.09 14.90 538,287 +0.28(+1.89%)
Sep 15, 2008 15.11 15.43 14.55 14.62 413,063 -0.69(-4.51%)
Sep 12, 2008 14.62 15.46 14.54 15.31 444,427 +0.51(+3.48%)
Sep 11, 2008 14.77 14.98 14.34 14.80 530,540 -0.14(-0.93%)
Sep 10, 2008 14.88 15.09 14.35 14.94 500,165 +0.23(+1.57%)
Sep 09, 2008 15.38 15.51 14.56 14.71 374,840 -0.68(-4.39%)
Sep 08, 2008 15.44 15.81 15.08 15.38 658,626 +0.15(+0.96%)
Sep 05, 2008 15.84 16.02 15.12 15.24 657,544 -0.65(-4.06%)
Sep 04, 2008 15.99 16.06 15.58 15.88 429,130 -0.27(-1.66%)
Sep 03, 2008 16.04 16.48 15.96 16.15 696,230 +0.16(+1.01%)
Sep 02, 2008 15.64 16.23 15.58 15.99 501,853 +0.63(+4.10%)
Aug 29, 2008 16.05 16.05 15.15 15.36 502,966 -0.81(-5.03%)
Aug 28, 2008 15.72 16.35 15.60 16.17 250,291 +0.52(+3.34%)
Aug 27, 2008 15.32 15.84 15.06 15.65 268,807 +0.30(+1.95%)
Aug 26, 2008 15.51 15.58 15.08 15.35 363,707 -0.14(-0.89%)
Aug 25, 2008 15.78 15.78 15.33 15.49 419,365 -0.38(-2.37%)
Aug 22, 2008 15.32 15.94 15.27 15.87 281,808 +0.65(+4.24%)
Aug 21, 2008 15.27 15.46 15.03 15.22 332,835 -0.18(-1.20%)
Aug 20, 2008 15.16 15.67 14.97 15.41 288,332 +0.30(+1.98%)
Aug 19, 2008 15.14 15.31 14.89 15.11 344,783 -0.05(-0.30%)
Aug 18, 2008 15.51 15.82 15.01 15.15 352,197 -0.26(-1.69%)
Aug 15, 2008 15.35 15.73 14.87 15.41 459,880 +0.26(+1.72%)
Aug 14, 2008 14.90 15.15 14.65 15.15 569,308 +0.16(+1.08%)
Aug 13, 2008 15.01 15.26 14.59 14.99 476,963 -0.08(-0.51%)
Aug 12, 2008 14.99 15.21 14.82 15.07 404,227 +0.01(+0.05%)
Aug 11, 2008 14.75 15.30 14.62 15.06 593,020 +0.29(+1.98%)
Aug 08, 2008 13.97 14.85 13.63 14.77 373,118 +0.78(+5.54%)
Aug 07, 2008 13.87 13.99 13.56 13.99 493,915 +0.01(+0.05%)
Aug 06, 2008 13.52 14.02 13.25 13.99 428,697 +0.38(+2.77%)
Aug 05, 2008 13.25 13.66 13.11 13.61 412,737 +0.57(+4.36%)
Aug 04, 2008 13.69 13.69 13.00 13.04 386,653 -0.63(-4.61%)
Aug 01, 2008 13.33 13.95 13.03 13.67 515,597 +0.40(+3.01%)
Jul 31, 2008 13.16 13.62 13.16 13.27 686,676 -0.02(-0.17%)
Jul 30, 2008 13.27 13.42 13.14 13.29 624,832 -0.04(-0.29%)
Jul 29, 2008 13.33 13.39 12.66 13.33 485,917 +0.70(+5.53%)
Jul 28, 2008 13.04 13.41 12.47 12.63 758,967 -1.29(-9.27%)
Jul 25, 2008 13.54 14.15 13.36 13.92 449,317 +0.51(+3.84%)
Jul 24, 2008 14.17 14.19 13.21 13.41 554,740 -0.72(-5.11%)
Jul 23, 2008 14.25 14.49 14.02 14.13 586,041 -0.08(-0.59%)
Jul 22, 2008 13.49 14.34 13.24 14.22 551,633 +0.65(+4.75%)
Jul 21, 2008 13.89 14.01 13.26 13.57 464,175 -0.31(-2.21%)
Jul 18, 2008 13.65 14.23 13.31 13.88 691,667 +0.21(+1.52%)
Jul 17, 2008 12.92 13.82 12.82 13.67 609,137 +0.81(+6.27%)
Jul 16, 2008 12.35 13.05 12.20 12.86 375,859 +0.54(+4.36%)
Jul 15, 2008 11.95 12.67 11.57 12.33 477,476 +0.28(+2.29%)
Jul 14, 2008 12.51 12.57 12.04 12.05 366,551 -0.38(-3.03%)
Jul 11, 2008 12.53 12.64 12.02 12.43 449,632 +0.02(+0.19%)
Jul 10, 2008 12.13 12.71 12.07 12.40 530,571 +0.22(+1.76%)
Jul 09, 2008 12.90 13.02 12.13 12.19 422,809 -0.74(-5.70%)
Jul 08, 2008 12.08 12.95 11.99 12.93 551,307 +0.90(+7.47%)
Jul 07, 2008 11.94 12.29 11.78 12.03 952,818 -0.06(-0.51%)
Jul 04, 2008 11.86 12.24 11.64 12.09 440,452 +0.00(+0.00%)
Jul 03, 2008 11.86 12.24 11.64 12.09 440,452 +0.20(+1.68%)
Jul 02, 2008 12.33 12.60 11.74 11.89 953,854 -0.50(-4.03%)
Jul 01, 2008 12.14 12.63 11.96 12.39 1,118,993 -0.02(-0.19%)
Jun 30, 2008 13.10 13.17 12.32 12.41 1,155,626 -0.70(-5.33%)
Jun 27, 2008 13.13 13.28 12.26 13.11 1,943,446 +0.04(+0.29%)
Jun 26, 2008 13.86 13.86 12.82 13.07 1,557,979 -0.99(-7.05%)
Jun 25, 2008 14.70 14.94 13.71 14.06 4,295,688 -2.96(-17.37%)
Jun 24, 2008 16.53 17.27 16.38 17.02 1,127,839 +0.31(+1.89%)
Jun 23, 2008 17.13 17.43 16.59 16.70 671,223 -0.59(-3.42%)
Jun 20, 2008 17.61 17.63 16.90 17.30 527,592 -0.45(-2.55%)
Jun 19, 2008 17.19 17.75 17.07 17.75 339,347 +0.61(+3.59%)
Jun 18, 2008 17.97 17.97 17.11 17.13 707,135 -0.89(-4.94%)
Jun 17, 2008 18.14 18.32 17.95 18.03 373,333 -0.10(-0.55%)
Jun 16, 2008 17.97 18.27 17.66 18.13 351,469 +0.13(+0.73%)
Jun 13, 2008 17.74 18.03 17.51 17.99 301,269 +0.40(+2.27%)
Jun 12, 2008 17.76 18.23 17.43 17.60 242,324 -0.06(-0.35%)
Jun 11, 2008 18.23 18.23 17.63 17.66 331,122 -0.66(-3.61%)
Jun 10, 2008 18.24 18.41 17.51 18.32 483,082 +0.25(+1.36%)
Jun 09, 2008 18.73 19.06 17.69 18.07 536,631 -0.52(-2.81%)
Jun 06, 2008 19.73 19.80 18.43 18.59 664,076 -1.27(-6.38%)
Jun 05, 2008 19.58 19.96 19.45 19.86 392,760 +0.29(+1.49%)
Jun 04, 2008 19.12 19.97 18.75 19.57 668,912 +0.41(+2.17%)
Jun 03, 2008 18.81 19.18 18.36 19.15 650,542 +0.46(+2.47%)
Jun 02, 2008 18.28 18.74 17.97 18.69 620,345 +0.46(+2.53%)
May 30, 2008 18.44 18.50 18.05 18.23 447,424 -0.20(-1.08%)
May 29, 2008 17.83 18.60 17.74 18.43 488,495 +0.58(+3.27%)
May 28, 2008 17.90 17.90 17.36 17.85 471,309 +0.08(+0.48%)
May 27, 2008 16.64 17.80 16.64 17.76 514,222 +1.13(+6.79%)
May 26, 2008 17.09 17.09 16.53 16.64 372,966 +0.00(+0.00%)
May 23, 2008 17.09 17.09 16.53 16.64 372,966 -0.60(-3.48%)
May 22, 2008 16.59 17.46 16.59 17.23 426,143 +0.68(+4.08%)
May 21, 2008 16.83 17.17 16.51 16.56 460,346 -0.31(-1.82%)
May 20, 2008 17.08 17.14 16.54 16.87 461,830 -0.45(-2.62%)
May 19, 2008 17.37 17.66 17.23 17.32 448,942 -0.04(-0.22%)
May 16, 2008 17.42 17.43 16.98 17.36 419,848 -0.07(-0.40%)
May 15, 2008 17.48 17.63 17.16 17.43 490,645 -0.08(-0.48%)
May 14, 2008 17.95 17.98 17.43 17.51 467,461 -0.41(-2.31%)
May 13, 2008 17.63 18.11 17.53 17.93 472,316 +0.38(+2.19%)
May 12, 2008 16.97 17.76 16.97 17.54 356,011 +0.54(+3.16%)
May 09, 2008 17.00 17.15 16.78 17.00 284,451 -0.18(-1.07%)
May 08, 2008 16.75 17.44 16.75 17.19 438,591 +0.45(+2.71%)
May 07, 2008 17.17 17.33 16.73 16.74 441,487 -0.44(-2.55%)
May 06, 2008 17.31 17.35 16.90 17.17 467,642 -0.13(-0.75%)
May 05, 2008 17.56 17.77 17.15 17.30 545,166 -0.25(-1.44%)
May 02, 2008 17.85 17.89 16.94 17.56 1,091,532 -0.12(-0.65%)
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.