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

Apogee Entrpr Inc (NQ: APOG )

62.53 +0.75 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2010 11.00 11.06 10.62 10.62 457,477 -0.36(-3.31%)
Apr 29, 2010 10.61 10.98 10.51 10.98 435,669 +0.44(+4.18%)
Apr 28, 2010 10.51 10.57 10.41 10.54 789,087 +0.07(+0.66%)
Apr 27, 2010 10.40 10.67 10.24 10.47 697,728 -0.02(-0.15%)
Apr 26, 2010 10.52 10.70 10.45 10.49 299,168 -0.02(-0.22%)
Apr 23, 2010 10.31 10.69 10.22 10.51 517,394 +0.24(+2.33%)
Apr 22, 2010 9.991 10.34 9.991 10.27 388,084 +0.01(+0.08%)
Apr 21, 2010 10.06 10.29 10.06 10.26 428,019 +0.18(+1.76%)
Apr 20, 2010 10.22 10.24 9.837 10.08 464,688 -0.09(-0.84%)
Apr 19, 2010 9.999 10.20 9.852 10.17 528,626 +0.09(+0.84%)
Apr 16, 2010 9.930 10.25 9.868 10.08 626,814 +0.13(+1.32%)
Apr 15, 2010 10.39 10.43 9.814 9.953 715,265 -0.43(-4.10%)
Apr 14, 2010 10.80 10.90 10.21 10.38 598,829 -0.32(-3.03%)
Apr 13, 2010 10.67 10.84 10.52 10.70 684,708 -0.03(-0.29%)
Apr 12, 2010 10.67 10.87 10.55 10.73 349,006 +0.10(+0.95%)
Apr 09, 2010 11.03 11.05 10.50 10.63 798,640 -0.45(-4.08%)
Apr 08, 2010 10.84 11.75 10.82 11.08 1,478,841 -1.72(-13.43%)
Apr 07, 2010 12.90 13.05 12.60 12.80 272,254 -0.15(-1.13%)
Apr 06, 2010 12.50 12.99 12.34 12.95 236,359 +0.39(+3.14%)
Apr 05, 2010 12.30 12.69 12.22 12.56 181,441 +0.25(+2.01%)
Apr 01, 2010 12.34 12.31 12.31 12.31 156,716 +0.09(+0.76%)
Mar 31, 2010 12.49 12.79 12.21 12.22 222,608 -0.36(-2.83%)
Mar 30, 2010 12.36 12.67 12.11 12.57 128,586 +0.25(+2.01%)
Mar 29, 2010 12.27 12.42 12.16 12.33 215,921 +0.12(+1.01%)
Mar 26, 2010 12.62 12.69 12.19 12.20 193,539 -0.33(-2.65%)
Mar 25, 2010 12.56 12.88 12.46 12.53 203,224 +0.09(+0.75%)
Mar 24, 2010 12.63 12.74 12.43 12.44 170,615 -0.31(-2.42%)
Mar 23, 2010 12.30 12.80 12.20 12.75 210,528 +0.46(+3.71%)
Mar 22, 2010 11.95 12.33 11.76 12.29 206,091 +0.34(+2.84%)
Mar 19, 2010 12.09 12.13 11.82 11.95 328,695 -0.04(-0.32%)
Mar 18, 2010 11.85 12.17 11.71 11.99 166,902 +0.17(+1.44%)
Mar 17, 2010 11.71 11.92 11.66 11.82 201,391 +0.17(+1.46%)
Mar 16, 2010 11.67 11.73 11.60 11.65 171,622 -0.01(-0.07%)
Mar 15, 2010 11.40 11.86 11.37 11.66 227,247 -0.09(-0.79%)
Mar 12, 2010 11.88 11.88 11.65 11.75 87,973 -0.04(-0.33%)
Mar 11, 2010 11.98 11.98 11.70 11.79 155,857 -0.30(-2.49%)
Mar 10, 2010 12.00 12.16 11.79 12.09 173,495 +0.13(+1.10%)
Mar 09, 2010 11.92 12.00 11.84 11.96 181,993 -0.01(-0.06%)
Mar 08, 2010 11.92 12.13 11.90 11.97 119,245 -0.01(-0.07%)
Mar 05, 2010 11.60 12.02 11.57 11.98 220,760 +0.41(+3.54%)
Mar 04, 2010 11.58 11.71 11.42 11.57 122,731 -0.03(-0.27%)
Mar 03, 2010 11.66 11.75 11.53 11.60 239,914 -0.02(-0.20%)
Mar 02, 2010 11.47 11.67 11.39 11.62 177,256 +0.14(+1.21%)
Mar 01, 2010 11.14 11.51 10.97 11.48 181,820 +0.44(+3.99%)
Feb 26, 2010 11.12 11.25 10.90 11.04 155,041 -0.04(-0.35%)
Feb 25, 2010 10.96 11.08 10.73 11.08 154,827 +0.03(+0.28%)
Feb 24, 2010 11.09 11.15 10.90 11.05 169,054 +0.02(+0.21%)
Feb 23, 2010 11.26 11.31 10.91 11.03 159,903 -0.22(-1.92%)
Feb 22, 2010 11.17 11.39 11.12 11.24 101,700 +0.08(+0.76%)
Feb 19, 2010 11.14 11.20 10.90 11.16 189,698 +0.02(+0.14%)
Feb 18, 2010 11.04 11.15 10.90 11.14 101,076 +0.12(+1.12%)
Feb 17, 2010 11.55 11.55 10.90 11.02 169,652 +0.16(+1.49%)
Feb 16, 2010 10.78 10.86 10.60 10.86 91,313 +0.18(+1.66%)
Feb 12, 2010 10.46 10.68 10.68 10.68 161,763 +0.15(+1.39%)
Feb 11, 2010 10.24 10.55 10.07 10.53 336,191 +0.23(+2.25%)
Feb 10, 2010 10.32 10.39 10.08 10.30 222,233 -0.06(-0.60%)
Feb 09, 2010 10.39 10.39 9.976 10.36 314,725 +0.14(+1.36%)
Feb 08, 2010 10.39 10.43 10.21 10.22 177,115 -0.12(-1.19%)
Feb 05, 2010 10.32 10.42 10.11 10.35 318,828 +0.09(+0.92%)
Feb 04, 2010 10.63 10.77 10.25 10.25 228,531 -0.45(-4.23%)
Feb 03, 2010 10.74 10.88 10.63 10.71 178,716 -0.08(-0.78%)
Feb 02, 2010 10.74 10.83 10.54 10.79 275,527 +0.08(+0.72%)
Feb 01, 2010 10.68 10.83 10.55 10.71 238,683 +0.15(+1.38%)
Jan 29, 2010 10.84 10.95 10.55 10.57 323,865 -0.20(-1.85%)
Jan 28, 2010 11.01 11.01 10.64 10.77 315,851 -0.25(-2.23%)
Jan 27, 2010 11.06 11.08 10.79 11.01 298,417 -0.05(-0.49%)
Jan 26, 2010 11.18 11.31 11.02 11.07 232,367 -0.12(-1.03%)
Jan 25, 2010 11.35 11.37 11.10 11.18 227,158 -0.03(-0.27%)
Jan 22, 2010 11.44 11.71 11.17 11.21 318,363 -0.37(-3.18%)
Jan 21, 2010 11.89 11.96 11.45 11.58 306,146 -0.31(-2.65%)
Jan 20, 2010 12.39 12.39 11.79 11.90 408,860 -0.64(-5.09%)
Jan 19, 2010 11.93 12.56 11.84 12.53 526,990 +0.60(+5.02%)
Jan 15, 2010 11.88 11.94 11.94 11.94 510,406 +0.15(+1.24%)
Jan 14, 2010 11.60 11.96 11.53 11.79 710,777 +0.11(+0.92%)
Jan 13, 2010 11.29 11.72 11.29 11.68 525,598 +0.48(+4.32%)
Jan 12, 2010 10.91 11.23 10.86 11.20 507,186 +0.18(+1.67%)
Jan 11, 2010 11.25 11.25 10.88 11.01 245,031 -0.14(-1.24%)
Jan 08, 2010 10.87 11.15 10.83 11.15 222,328 +0.28(+2.54%)
Jan 07, 2010 10.90 11.09 10.83 10.88 280,374 -0.03(-0.28%)
Jan 06, 2010 11.06 11.23 10.81 10.91 267,601 -0.18(-1.66%)
Jan 05, 2010 10.94 11.37 10.75 11.09 803,279 +0.15(+1.33%)
Jan 04, 2010 10.97 11.12 10.84 10.94 218,525 +0.19(+1.79%)
Dec 31, 2009 10.81 10.75 10.75 10.75 247,521 -0.04(-0.36%)
Dec 30, 2009 10.96 11.01 10.75 10.79 354,085 -0.17(-1.54%)
Dec 29, 2009 11.12 11.25 10.96 10.96 216,474 -0.12(-1.11%)
Dec 28, 2009 11.15 11.21 11.01 11.08 217,049 +0.00(+0.00%)
Dec 24, 2009 11.04 11.14 10.86 11.08 120,918 +0.12(+1.05%)
Dec 23, 2009 11.03 11.04 10.78 10.97 238,724 -0.01(-0.07%)
Dec 22, 2009 11.01 11.07 10.91 10.97 356,570 -0.01(-0.07%)
Dec 21, 2009 11.06 11.26 10.98 10.98 328,160 -0.06(-0.56%)
Dec 18, 2009 11.34 11.49 10.86 11.04 583,846 -0.19(-1.71%)
Dec 17, 2009 11.21 11.29 10.74 11.24 533,705 +0.11(+0.97%)
Dec 16, 2009 10.89 11.28 10.88 11.13 593,165 +0.38(+3.50%)
Dec 15, 2009 10.84 11.00 10.68 10.75 329,037 -0.16(-1.48%)
Dec 14, 2009 10.98 11.09 10.80 10.91 239,198 -0.04(-0.35%)
Dec 11, 2009 10.75 11.04 10.68 10.95 205,765 +0.28(+2.59%)
Dec 10, 2009 10.77 10.83 10.53 10.68 404,559 -0.07(-0.64%)
Dec 09, 2009 10.81 10.88 10.52 10.74 216,404 -0.02(-0.14%)
Dec 08, 2009 10.70 10.80 10.44 10.76 211,566 -0.06(-0.57%)
Dec 07, 2009 10.75 10.94 10.68 10.82 119,696 +0.08(+0.71%)
Dec 04, 2009 10.68 11.06 10.54 10.74 205,719 +0.30(+2.87%)
Dec 03, 2009 10.77 10.88 10.41 10.45 141,926 -0.25(-2.30%)
Dec 02, 2009 10.67 10.97 10.63 10.69 195,488 +0.00(+0.00%)
Dec 01, 2009 10.62 10.98 10.62 10.69 312,226 +0.18(+1.68%)
Nov 30, 2009 10.61 10.61 10.23 10.51 301,370 -0.08(-0.80%)
Nov 27, 2009 10.39 10.74 10.04 10.60 96,591 -0.20(-1.85%)
Nov 25, 2009 11.01 11.02 10.78 10.80 92,461 -0.18(-1.68%)
Nov 24, 2009 11.11 11.16 10.91 10.98 211,279 -0.12(-1.11%)
Nov 23, 2009 10.97 11.30 10.88 11.11 189,004 +0.32(+2.99%)
Nov 20, 2009 10.61 10.81 10.53 10.78 155,729 +0.05(+0.43%)
Nov 19, 2009 10.91 10.91 10.50 10.74 172,803 -0.21(-1.89%)
Nov 18, 2009 11.10 11.18 10.83 10.94 97,650 -0.12(-1.11%)
Nov 17, 2009 11.21 11.24 11.03 11.07 111,357 -0.25(-2.17%)
Nov 16, 2009 11.06 11.43 10.96 11.31 235,075 +0.38(+3.44%)
Nov 13, 2009 10.84 11.14 10.68 10.94 270,425 +0.24(+2.22%)
Nov 12, 2009 11.28 11.39 10.67 10.70 257,571 -0.58(-5.11%)
Nov 11, 2009 11.44 11.48 11.04 11.27 170,359 -0.02(-0.14%)
Nov 10, 2009 10.97 11.32 10.88 11.29 282,004 +0.25(+2.30%)
Nov 09, 2009 10.91 11.10 10.77 11.04 215,693 +0.28(+2.64%)
Nov 06, 2009 10.55 10.91 10.45 10.75 323,984 +0.05(+0.43%)
Nov 05, 2009 10.42 10.81 10.25 10.71 382,462 +0.44(+4.26%)
Nov 04, 2009 10.54 10.63 10.25 10.27 362,142 -0.22(-2.12%)
Nov 03, 2009 9.792 10.54 9.681 10.49 404,873 +0.58(+5.89%)
Nov 02, 2009 10.21 10.53 9.715 9.907 455,998 -0.26(-2.57%)
Oct 30, 2009 10.52 10.62 10.08 10.17 479,815 -0.42(-3.99%)
Oct 29, 2009 10.60 10.74 10.44 10.59 399,869 +0.18(+1.70%)
Oct 28, 2009 11.01 11.11 10.38 10.41 371,372 -0.60(-5.44%)
Oct 27, 2009 11.21 11.34 10.94 11.01 268,813 -0.20(-1.78%)
Oct 26, 2009 11.15 11.40 11.03 11.21 303,769 +0.04(+0.34%)
Oct 23, 2009 11.25 11.74 11.13 11.17 297,303 -0.57(-4.84%)
Oct 22, 2009 11.61 11.84 11.24 11.74 237,766 +0.09(+0.79%)
Oct 21, 2009 11.50 11.94 11.35 11.65 384,720 +0.12(+1.07%)
Oct 20, 2009 11.36 11.82 11.35 11.53 244,400 -0.27(-2.28%)
Oct 19, 2009 11.96 11.96 11.67 11.80 217,668 -0.08(-0.65%)
Oct 16, 2009 11.67 11.90 11.44 11.87 312,333 +0.06(+0.52%)
Oct 15, 2009 11.59 11.85 11.46 11.81 212,089 +0.08(+0.72%)
Oct 14, 2009 11.47 11.79 11.43 11.73 292,399 +0.35(+3.11%)
Oct 13, 2009 11.50 11.55 11.24 11.37 204,956 -0.12(-1.00%)
Oct 12, 2009 11.71 11.87 11.45 11.49 228,231 -0.12(-0.99%)
Oct 09, 2009 11.57 11.71 11.38 11.60 300,146 +0.00(+0.00%)
Oct 08, 2009 11.41 11.97 11.33 11.60 414,837 +0.32(+2.86%)
Oct 07, 2009 11.24 11.36 11.18 11.28 119,513 -0.05(-0.41%)
Oct 06, 2009 10.99 11.44 10.91 11.33 259,492 +0.41(+3.73%)
Oct 05, 2009 11.07 11.27 10.78 10.92 359,899 -0.15(-1.32%)
Oct 02, 2009 11.03 11.13 10.68 11.07 328,166 -0.11(-0.96%)
Oct 01, 2009 11.50 11.51 11.10 11.17 631,644 -0.36(-3.13%)
Sep 30, 2009 11.69 11.84 11.25 11.54 437,949 -0.18(-1.51%)
Sep 29, 2009 11.67 11.77 11.47 11.71 295,934 +0.02(+0.13%)
Sep 28, 2009 11.34 12.04 11.34 11.70 452,437 +0.37(+3.25%)
Sep 25, 2009 11.49 11.87 11.29 11.33 461,327 -0.24(-2.06%)
Sep 24, 2009 12.24 12.57 11.48 11.57 356,594 -0.71(-5.76%)
Sep 23, 2009 12.50 12.52 12.07 12.27 298,986 -0.15(-1.24%)
Sep 22, 2009 12.50 12.66 12.27 12.43 292,921 +0.08(+0.62%)
Sep 21, 2009 12.13 12.43 12.06 12.35 377,241 +0.11(+0.88%)
Sep 18, 2009 11.96 12.47 11.96 12.24 636,800 +0.35(+2.91%)
Sep 17, 2009 11.40 12.49 11.31 11.90 980,661 +0.53(+4.66%)
Sep 16, 2009 11.04 11.50 10.98 11.37 333,391 +0.40(+3.64%)
Sep 15, 2009 10.56 10.97 10.51 10.97 220,206 +0.40(+3.78%)
Sep 14, 2009 10.52 10.75 10.15 10.57 132,432 +0.01(+0.07%)
Sep 11, 2009 10.67 10.78 10.44 10.56 141,342 -0.13(-1.22%)
Sep 10, 2009 10.48 10.69 10.35 10.69 130,570 +0.23(+2.20%)
Sep 09, 2009 10.11 10.57 10.06 10.46 239,272 +0.37(+3.65%)
Sep 08, 2009 10.07 10.21 9.869 10.09 221,353 +0.14(+1.39%)
Sep 04, 2009 9.892 10.22 9.631 9.953 157,464 +0.08(+0.86%)
Sep 03, 2009 9.892 10.03 9.600 9.869 157,627 +0.12(+1.18%)
Sep 02, 2009 9.761 9.984 9.600 9.754 482,215 -0.01(-0.08%)
Sep 01, 2009 9.992 10.30 9.631 9.761 314,347 -0.38(-3.71%)
Aug 31, 2009 10.45 10.51 10.08 10.14 199,421 -0.39(-3.72%)
Aug 28, 2009 10.78 10.96 10.40 10.53 135,589 -0.09(-0.87%)
Aug 27, 2009 10.88 11.14 10.54 10.62 225,141 -0.26(-2.40%)
Aug 26, 2009 11.23 11.28 10.83 10.88 121,570 -0.32(-2.88%)
Aug 25, 2009 10.88 11.27 10.88 11.21 191,153 +0.34(+3.11%)
Aug 24, 2009 11.21 11.21 10.85 10.87 158,276 -0.28(-2.55%)
Aug 21, 2009 11.07 11.50 11.05 11.15 352,684 +0.27(+2.47%)
Aug 20, 2009 10.53 11.01 10.46 10.88 173,769 +0.38(+3.66%)
Aug 19, 2009 10.26 10.59 10.25 10.50 115,381 +0.15(+1.41%)
Aug 18, 2009 10.21 10.58 10.16 10.35 220,436 +0.25(+2.51%)
Aug 17, 2009 10.22 10.51 9.992 10.10 249,587 -0.31(-3.02%)
Aug 14, 2009 10.74 10.75 10.26 10.41 201,314 -0.29(-2.73%)
Aug 13, 2009 10.80 10.92 10.51 10.71 95,193 +0.02(+0.14%)
Aug 12, 2009 10.55 10.86 10.55 10.69 230,719 +0.06(+0.58%)
Aug 11, 2009 10.73 10.75 10.51 10.63 137,670 -0.20(-1.84%)
Aug 10, 2009 11.21 11.50 10.77 10.83 176,747 -0.35(-3.09%)
Aug 07, 2009 10.91 11.47 10.65 11.17 288,732 +0.42(+3.93%)
Aug 06, 2009 11.13 11.35 10.54 10.75 229,449 -0.44(-3.91%)
Aug 05, 2009 11.45 11.51 11.10 11.19 217,542 -0.15(-1.29%)
Aug 04, 2009 11.39 11.53 11.14 11.34 169,242 -0.12(-1.01%)
Aug 03, 2009 11.47 11.60 11.21 11.45 263,507 +0.25(+2.26%)
Jul 31, 2009 11.24 11.63 11.09 11.20 241,591 -0.14(-1.22%)
Jul 30, 2009 11.29 11.54 11.07 11.34 278,155 +0.21(+1.86%)
Jul 29, 2009 10.91 11.19 10.85 11.13 249,041 +0.15(+1.33%)
Jul 28, 2009 10.82 11.02 10.75 10.98 283,193 +0.11(+0.99%)
Jul 27, 2009 10.84 10.92 10.72 10.88 209,639 +0.15(+1.43%)
Jul 24, 2009 10.69 10.83 10.63 10.72 229,711 -0.04(-0.36%)
Jul 23, 2009 10.41 10.99 10.35 10.76 540,111 +0.31(+2.94%)
Jul 22, 2009 10.34 10.74 10.34 10.45 167,798 +0.05(+0.52%)
Jul 21, 2009 10.51 10.53 10.13 10.40 123,560 -0.06(-0.59%)
Jul 20, 2009 10.33 10.54 10.23 10.46 240,315 +0.17(+1.64%)
Jul 17, 2009 10.15 10.38 10.01 10.29 223,573 +0.18(+1.75%)
Jul 16, 2009 9.923 10.16 9.719 10.11 171,072 +0.12(+1.23%)
Jul 15, 2009 9.808 10.07 9.656 9.992 299,798 +0.31(+3.25%)
Jul 14, 2009 9.777 9.938 9.623 9.677 232,725 -0.03(-0.32%)
Jul 13, 2009 9.401 9.777 9.170 9.708 443,984 +0.31(+3.27%)
Jul 10, 2009 9.047 9.439 8.825 9.401 575,444 +0.34(+3.73%)
Jul 09, 2009 9.017 9.393 8.978 9.063 414,711 +0.09(+1.03%)
Jul 08, 2009 9.216 9.255 8.579 8.970 618,218 -0.08(-0.85%)
Jul 07, 2009 9.247 9.400 8.993 9.047 612,296 -0.14(-1.51%)
Jul 06, 2009 9.086 9.439 8.771 9.185 324,579 +0.04(+0.42%)
Jul 02, 2009 9.431 9.531 8.947 9.147 548,409 -0.38(-4.03%)
Jul 01, 2009 9.616 9.719 9.516 9.531 519,749 +0.10(+1.06%)
Jun 30, 2009 9.861 10.08 9.431 9.431 579,537 -0.40(-4.06%)
Jun 29, 2009 10.53 10.64 9.792 9.831 551,662 -0.69(-6.57%)
Jun 26, 2009 10.37 10.59 10.01 10.52 1,471,327 -0.03(-0.29%)
Jun 25, 2009 10.50 10.60 9.984 10.55 601,773 +0.54(+5.37%)
Jun 24, 2009 9.485 10.74 9.415 10.01 822,900 +0.44(+4.57%)
Jun 23, 2009 9.431 9.815 9.431 9.577 428,581 +0.31(+3.31%)
Jun 22, 2009 9.654 9.708 9.216 9.270 275,829 -0.51(-5.18%)
Jun 19, 2009 10.17 10.31 9.738 9.777 372,422 -0.21(-2.08%)
Jun 18, 2009 10.24 10.24 9.823 9.984 221,710 -0.24(-2.33%)
Jun 17, 2009 10.11 10.38 10.05 10.22 230,089 +0.15(+1.53%)
Jun 16, 2009 10.42 10.58 9.930 10.07 294,887 -0.37(-3.53%)
Jun 15, 2009 10.85 10.93 10.01 10.44 346,322 -0.49(-4.50%)
Jun 12, 2009 10.97 11.06 10.67 10.93 308,489 -0.08(-0.70%)
Jun 11, 2009 10.91 11.14 10.75 11.01 382,648 -0.01(-0.07%)
Jun 10, 2009 10.94 11.04 10.53 11.01 445,088 +0.31(+2.94%)
Jun 09, 2009 10.84 11.00 10.70 10.70 307,532 +0.03(+0.29%)
Jun 08, 2009 10.66 10.90 10.52 10.67 451,924 -0.19(-1.77%)
Jun 05, 2009 11.07 11.09 10.73 10.86 269,268 -0.08(-0.77%)
Jun 04, 2009 10.70 11.06 10.58 10.94 350,392 +0.28(+2.67%)
Jun 03, 2009 10.72 10.78 10.50 10.66 263,869 -0.08(-0.79%)
Jun 02, 2009 10.25 10.79 10.23 10.74 479,535 +0.47(+4.56%)
Jun 01, 2009 9.738 10.56 9.738 10.28 403,989 +0.81(+8.60%)
May 29, 2009 9.393 9.585 9.216 9.462 327,973 +0.12(+1.23%)
May 28, 2009 9.523 9.754 9.086 9.347 312,139 -0.08(-0.81%)
May 27, 2009 9.431 9.823 9.362 9.424 399,451 -0.05(-0.49%)
May 26, 2009 8.871 9.577 8.863 9.470 315,250 +0.52(+5.84%)
May 22, 2009 9.232 9.362 8.917 8.947 218,783 -0.25(-2.75%)
May 21, 2009 9.754 9.754 9.001 9.201 335,231 -0.59(-6.04%)
May 20, 2009 9.992 10.35 9.738 9.792 307,409 -0.08(-0.78%)
May 19, 2009 9.854 10.21 9.685 9.869 265,064 +0.02(+0.16%)
May 18, 2009 9.439 9.915 9.377 9.854 406,959 +0.51(+5.42%)
May 15, 2009 9.331 9.761 9.109 9.347 313,446 +0.02(+0.16%)
May 14, 2009 9.216 9.531 9.070 9.331 326,822 +0.12(+1.33%)
May 13, 2009 9.969 9.969 9.162 9.209 544,030 -0.80(-7.98%)
May 12, 2009 10.21 10.43 9.608 10.01 343,680 -0.09(-0.91%)
May 11, 2009 10.68 10.69 10.10 10.10 446,540 -0.75(-6.87%)
May 08, 2009 10.06 10.97 10.06 10.84 406,244 +0.95(+9.63%)
May 07, 2009 10.46 10.75 9.761 9.892 430,141 -0.51(-4.94%)
May 06, 2009 10.73 10.80 10.19 10.41 573,860 -0.23(-2.17%)
May 05, 2009 10.22 10.71 10.18 10.64 779,736 +0.14(+1.32%)
May 04, 2009 9.977 10.58 9.938 10.50 478,189 +0.52(+5.24%)
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.