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

Central Garden & Pet (NQ: CENTA )

39.73 +0.13 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.940 3.180 2.850 3.180 469,984 +0.22(+7.43%)
Oct 30, 2008 2.570 3.010 2.310 2.960 256,603 +0.46(+18.40%)
Oct 29, 2008 2.260 2.610 2.190 2.500 597,618 +0.26(+11.61%)
Oct 28, 2008 2.310 2.430 2.010 2.240 303,167 -0.03(-1.32%)
Oct 27, 2008 2.530 2.680 2.250 2.270 344,411 -0.25(-9.92%)
Oct 24, 2008 2.820 2.920 2.510 2.520 530,647 -0.50(-16.56%)
Oct 23, 2008 3.180 3.390 2.880 3.020 335,598 -0.15(-4.73%)
Oct 22, 2008 3.340 3.480 3.140 3.170 335,370 -0.27(-7.85%)
Oct 21, 2008 3.530 3.660 3.380 3.440 515,854 -0.16(-4.44%)
Oct 20, 2008 3.960 3.960 3.450 3.600 238,029 -0.27(-6.98%)
Oct 17, 2008 3.840 4.640 3.360 3.870 370,957 -0.04(-1.02%)
Oct 16, 2008 3.450 4.020 3.100 3.910 401,048 +0.50(+14.66%)
Oct 15, 2008 4.260 4.380 3.390 3.410 258,261 -0.90(-20.88%)
Oct 14, 2008 4.550 4.650 3.930 4.310 219,775 -0.12(-2.71%)
Oct 13, 2008 3.950 4.450 3.570 4.430 523,535 +0.77(+21.04%)
Oct 10, 2008 3.840 4.620 3.120 3.660 835,135 -0.38(-9.41%)
Oct 09, 2008 4.510 4.760 3.880 4.040 486,933 -0.39(-8.80%)
Oct 08, 2008 4.530 4.790 4.300 4.430 411,385 -0.28(-5.94%)
Oct 07, 2008 4.700 4.930 4.540 4.710 337,063 +0.03(+0.64%)
Oct 06, 2008 5.140 5.340 4.570 4.680 422,631 -0.61(-11.53%)
Oct 03, 2008 5.980 6.020 5.200 5.290 497,671 -0.59(-10.03%)
Oct 02, 2008 5.980 6.100 5.810 5.880 182,889 -0.13(-2.16%)
Oct 01, 2008 5.750 6.220 5.640 6.010 659,850 +0.06(+1.01%)
Sep 30, 2008 5.530 6.000 5.500 5.950 430,825 +0.42(+7.59%)
Sep 29, 2008 5.810 6.070 5.400 5.530 503,844 -0.31(-5.31%)
Sep 26, 2008 5.290 5.940 5.240 5.840 356,801 +0.44(+8.15%)
Sep 25, 2008 5.250 5.600 5.180 5.400 329,589 +0.14(+2.66%)
Sep 24, 2008 5.300 5.500 5.090 5.260 287,966 -0.05(-0.94%)
Sep 23, 2008 5.310 5.370 5.100 5.310 478,156 +0.11(+2.12%)
Sep 22, 2008 5.180 5.420 5.140 5.200 424,243 +0.00(+0.00%)
Sep 19, 2008 5.720 5.720 5.030 5.200 1,441,994 -0.25(-4.59%)
Sep 18, 2008 5.690 5.920 5.110 5.450 927,959 -0.02(-0.37%)
Sep 17, 2008 5.690 5.920 5.470 5.470 422,212 -0.33(-5.69%)
Sep 16, 2008 5.510 5.920 5.510 5.800 490,732 -0.03(-0.51%)
Sep 15, 2008 5.960 6.140 5.830 5.830 304,195 -0.31(-5.05%)
Sep 12, 2008 6.040 6.330 5.980 6.140 381,453 +0.06(+0.99%)
Sep 11, 2008 5.830 6.310 5.290 6.080 389,938 +0.08(+1.33%)
Sep 10, 2008 5.920 6.230 5.510 6.000 435,504 +0.26(+4.53%)
Sep 09, 2008 5.880 6.220 5.740 5.740 257,471 -0.11(-1.88%)
Sep 08, 2008 5.570 6.220 5.220 5.850 243,907 +0.44(+8.13%)
Sep 05, 2008 5.470 5.470 5.100 5.410 120,198 -0.06(-1.10%)
Sep 04, 2008 5.970 5.970 5.420 5.470 310,011 -0.56(-9.29%)
Sep 03, 2008 5.370 6.200 5.290 6.030 366,505 +0.66(+12.29%)
Sep 02, 2008 5.370 5.640 5.150 5.370 198,910 +0.07(+1.32%)
Aug 29, 2008 5.200 5.360 5.000 5.300 200,758 +0.10(+1.92%)
Aug 28, 2008 4.990 5.270 4.820 5.200 188,453 +0.22(+4.42%)
Aug 27, 2008 5.060 5.100 4.950 4.980 201,326 -0.09(-1.78%)
Aug 26, 2008 5.060 5.150 4.900 5.070 389,358 +0.02(+0.40%)
Aug 25, 2008 5.230 5.230 4.840 5.050 286,187 -0.19(-3.63%)
Aug 22, 2008 5.020 5.420 5.010 5.240 271,220 +0.25(+5.01%)
Aug 21, 2008 5.000 5.060 4.920 4.990 100,084 -0.05(-0.99%)
Aug 20, 2008 5.240 5.240 4.960 5.040 166,285 -0.19(-3.63%)
Aug 19, 2008 5.350 5.350 5.160 5.230 155,353 -0.19(-3.51%)
Aug 18, 2008 5.440 5.690 5.220 5.420 317,147 -0.02(-0.37%)
Aug 15, 2008 5.420 5.630 5.110 5.440 431,109 +0.20(+3.82%)
Aug 14, 2008 5.150 5.320 4.990 5.240 317,575 +0.04(+0.77%)
Aug 13, 2008 5.050 5.230 4.990 5.200 306,011 +0.17(+3.38%)
Aug 12, 2008 5.110 5.260 5.020 5.030 313,917 -0.09(-1.76%)
Aug 11, 2008 4.600 5.270 4.380 5.120 415,935 +0.54(+11.79%)
Aug 08, 2008 4.360 4.670 3.950 4.580 336,806 +0.24(+5.53%)
Aug 07, 2008 4.620 4.620 3.990 4.340 306,854 -0.39(-8.25%)
Aug 06, 2008 4.490 4.820 4.290 4.730 467,951 +0.31(+7.01%)
Aug 05, 2008 4.230 4.460 3.810 4.420 596,790 +0.25(+6.00%)
Aug 04, 2008 4.460 4.480 3.990 4.170 354,314 -0.28(-6.29%)
Aug 01, 2008 4.190 4.640 4.070 4.450 318,840 +0.27(+6.46%)
Jul 31, 2008 4.120 4.250 4.040 4.180 193,741 -0.05(-1.18%)
Jul 30, 2008 4.040 4.260 4.015 4.230 168,184 +0.22(+5.49%)
Jul 29, 2008 4.010 4.260 3.900 4.010 426,088 +0.02(+0.50%)
Jul 28, 2008 4.230 4.230 3.870 3.990 415,487 -0.26(-6.12%)
Jul 25, 2008 4.290 4.450 4.170 4.250 275,730 +0.00(+0.00%)
Jul 24, 2008 4.400 4.450 4.080 4.250 205,456 -0.15(-3.41%)
Jul 23, 2008 4.400 4.570 4.320 4.400 232,930 +0.00(+0.00%)
Jul 22, 2008 4.400 4.490 4.220 4.400 474,671 -0.01(-0.23%)
Jul 21, 2008 4.500 4.530 4.320 4.410 605,857 -0.08(-1.78%)
Jul 18, 2008 4.620 4.620 4.420 4.490 182,853 -0.11(-2.39%)
Jul 17, 2008 4.560 4.640 4.250 4.600 378,596 +0.07(+1.55%)
Jul 16, 2008 4.490 4.620 4.400 4.530 324,077 +0.08(+1.80%)
Jul 15, 2008 4.110 4.550 3.840 4.450 206,422 +0.21(+4.95%)
Jul 14, 2008 4.780 4.960 4.180 4.240 310,901 -0.51(-10.74%)
Jul 11, 2008 4.210 4.840 4.080 4.750 328,097 +0.49(+11.50%)
Jul 10, 2008 4.190 4.390 3.910 4.260 470,599 +0.06(+1.43%)
Jul 09, 2008 4.300 4.320 3.880 4.200 294,038 -0.13(-3.00%)
Jul 08, 2008 4.010 4.330 4.000 4.330 261,483 +0.33(+8.25%)
Jul 07, 2008 4.030 4.140 3.950 4.000 241,215 +0.00(+0.00%)
Jul 04, 2008 4.090 4.100 3.980 4.000 191,319 +0.00(+0.00%)
Jul 03, 2008 4.090 4.100 3.980 4.000 191,319 -0.08(-1.96%)
Jul 02, 2008 4.060 4.100 3.870 4.080 277,745 +0.01(+0.25%)
Jul 01, 2008 4.050 4.180 3.910 4.070 504,605 -0.03(-0.73%)
Jun 30, 2008 4.020 4.230 3.830 4.100 418,705 +0.10(+2.50%)
Jun 27, 2008 4.110 4.110 3.830 4.000 736,016 -0.13(-3.15%)
Jun 26, 2008 4.050 4.190 3.970 4.130 309,915 +0.03(+0.73%)
Jun 25, 2008 3.800 4.250 3.800 4.100 406,299 +0.30(+7.89%)
Jun 24, 2008 3.900 4.000 3.800 3.800 448,230 -0.15(-3.80%)
Jun 23, 2008 4.030 4.110 3.820 3.950 287,234 -0.14(-3.42%)
Jun 20, 2008 4.190 4.200 4.000 4.090 731,536 -0.11(-2.62%)
Jun 19, 2008 4.070 4.200 4.000 4.200 303,334 +0.13(+3.19%)
Jun 18, 2008 4.120 4.240 4.000 4.070 384,551 -0.09(-2.16%)
Jun 17, 2008 4.180 4.290 4.110 4.160 335,538 -0.02(-0.48%)
Jun 16, 2008 4.330 4.390 4.120 4.180 238,840 -0.16(-3.69%)
Jun 13, 2008 4.240 4.370 4.090 4.340 171,040 +0.16(+3.83%)
Jun 12, 2008 4.320 4.490 4.070 4.180 528,150 -0.11(-2.56%)
Jun 11, 2008 6.250 6.250 4.130 4.290 742,237 -2.69(-38.54%)
Jun 10, 2008 6.930 7.010 6.700 6.980 244,300 -0.02(-0.29%)
Jun 09, 2008 7.110 7.220 6.890 7.000 150,567 -0.12(-1.69%)
Jun 06, 2008 7.320 7.320 7.110 7.120 143,095 -0.26(-3.52%)
Jun 05, 2008 7.360 7.490 7.300 7.380 313,566 +0.03(+0.41%)
Jun 04, 2008 7.040 7.570 7.040 7.350 175,454 +0.30(+4.26%)
Jun 03, 2008 7.040 7.210 7.010 7.050 265,428 +0.05(+0.71%)
Jun 02, 2008 7.420 7.580 6.850 7.000 413,401 -0.46(-6.17%)
May 30, 2008 7.200 7.700 7.200 7.460 304,799 +0.28(+3.90%)
May 29, 2008 6.680 7.320 6.600 7.180 334,048 +0.47(+7.00%)
May 28, 2008 6.820 6.890 6.680 6.710 254,716 -0.10(-1.47%)
May 27, 2008 6.870 6.920 6.700 6.810 355,580 -0.04(-0.58%)
May 26, 2008 6.860 7.010 6.780 6.850 107,591 +0.00(+0.00%)
May 23, 2008 6.860 7.010 6.780 6.850 107,591 -0.07(-1.01%)
May 22, 2008 6.980 7.060 6.530 6.920 244,682 -0.05(-0.72%)
May 21, 2008 6.500 7.230 6.500 6.970 290,478 +0.51(+7.89%)
May 20, 2008 6.580 6.680 6.410 6.460 217,519 -0.16(-2.42%)
May 19, 2008 6.380 6.700 6.290 6.620 322,739 +0.22(+3.44%)
May 16, 2008 6.580 6.650 6.390 6.400 402,867 -0.15(-2.29%)
May 15, 2008 6.390 6.720 6.310 6.550 226,141 +0.14(+2.18%)
May 14, 2008 6.580 6.580 6.320 6.410 609,163 -0.17(-2.58%)
May 13, 2008 5.940 6.740 5.940 6.580 413,035 +0.64(+10.77%)
May 12, 2008 5.540 5.960 5.490 5.940 385,483 +0.37(+6.64%)
May 09, 2008 4.940 5.620 4.940 5.570 510,755 +0.54(+10.74%)
May 08, 2008 4.020 5.240 4.020 5.030 1,479,076 +1.05(+26.38%)
May 07, 2008 4.640 4.640 3.960 3.980 254,177 -0.60(-13.10%)
May 06, 2008 4.890 4.940 4.550 4.580 197,234 -0.33(-6.72%)
May 05, 2008 4.950 5.000 4.670 4.910 310,469 -0.12(-2.39%)
May 02, 2008 5.070 5.070 4.840 5.030 419,864 +0.01(+0.20%)
May 01, 2008 5.000 5.080 4.900 5.020 295,366 +0.00(+0.00%)
Apr 30, 2008 4.740 5.090 4.740 5.020 210,509 +0.30(+6.36%)
Apr 29, 2008 4.700 4.810 4.660 4.720 113,976 +0.03(+0.64%)
Apr 28, 2008 4.470 4.840 4.440 4.690 191,844 +0.20(+4.45%)
Apr 25, 2008 4.590 4.620 4.290 4.490 139,910 -0.09(-1.97%)
Apr 24, 2008 4.220 4.670 4.140 4.580 133,626 +0.38(+9.05%)
Apr 23, 2008 4.150 4.320 4.040 4.200 166,989 +0.08(+1.94%)
Apr 22, 2008 4.300 4.300 3.960 4.120 238,431 -0.21(-4.85%)
Apr 21, 2008 4.190 4.370 4.150 4.330 87,021 +0.09(+2.12%)
Apr 18, 2008 4.090 4.290 3.980 4.240 236,090 +0.28(+7.07%)
Apr 17, 2008 3.950 4.070 3.930 3.960 235,777 +0.01(+0.25%)
Apr 16, 2008 3.950 4.040 3.920 3.950 225,371 +0.08(+2.07%)
Apr 15, 2008 3.980 4.040 3.850 3.870 154,042 -0.09(-2.27%)
Apr 14, 2008 3.980 4.150 3.860 3.960 280,965 -0.03(-0.75%)
Apr 11, 2008 3.990 4.140 3.860 3.990 217,447 -0.02(-0.50%)
Apr 10, 2008 3.830 4.040 3.830 4.010 146,455 +0.21(+5.53%)
Apr 09, 2008 4.100 4.110 3.800 3.800 186,727 -0.29(-7.09%)
Apr 08, 2008 4.120 4.180 3.990 4.090 128,056 -0.05(-1.21%)
Apr 07, 2008 4.330 4.380 4.130 4.140 214,530 -0.15(-3.50%)
Apr 04, 2008 4.510 4.510 4.210 4.290 129,395 -0.20(-4.45%)
Apr 03, 2008 4.250 4.520 4.250 4.490 129,596 +0.04(+0.90%)
Apr 02, 2008 4.510 4.620 4.340 4.450 362,690 -0.07(-1.55%)
Apr 01, 2008 4.540 4.540 4.310 4.520 263,347 +0.08(+1.80%)
Mar 31, 2008 4.370 4.520 4.310 4.440 216,963 +0.05(+1.14%)
Mar 28, 2008 4.440 4.450 4.160 4.390 122,801 -0.13(-2.88%)
Mar 27, 2008 4.820 4.820 4.410 4.520 264,332 -0.27(-5.64%)
Mar 26, 2008 4.600 4.840 4.520 4.790 326,751 +0.15(+3.23%)
Mar 25, 2008 4.610 4.720 4.450 4.640 428,364 +0.05(+1.09%)
Mar 24, 2008 4.400 4.650 4.120 4.590 582,321 +0.19(+4.32%)
Mar 21, 2008 4.250 4.450 3.980 4.400 1,189,148 +0.00(+0.00%)
Mar 20, 2008 4.250 4.450 3.980 4.400 1,189,148 +0.37(+9.18%)
Mar 19, 2008 3.920 4.170 3.880 4.030 315,863 +0.19(+4.95%)
Mar 18, 2008 4.040 4.040 3.740 3.840 573,414 -0.05(-1.29%)
Mar 17, 2008 3.960 4.000 3.800 3.890 195,712 -0.18(-4.42%)
Mar 14, 2008 4.230 4.230 3.920 4.070 126,938 -0.12(-2.86%)
Mar 13, 2008 3.940 4.230 3.830 4.190 226,550 +0.23(+5.81%)
Mar 12, 2008 4.180 4.270 3.960 3.960 260,631 -0.18(-4.35%)
Mar 11, 2008 4.050 4.290 3.870 4.140 703,104 +0.21(+5.34%)
Mar 10, 2008 4.180 4.270 3.830 3.930 185,330 -0.19(-4.61%)
Mar 07, 2008 4.110 4.260 4.060 4.120 135,596 -0.04(-0.96%)
Mar 06, 2008 4.530 4.530 4.140 4.160 218,868 -0.40(-8.77%)
Mar 05, 2008 4.630 4.660 4.440 4.560 254,459 -0.04(-0.87%)
Mar 04, 2008 4.390 4.790 4.350 4.600 452,092 +0.15(+3.37%)
Mar 03, 2008 4.420 4.740 4.370 4.450 356,638 +0.05(+1.14%)
Feb 29, 2008 4.600 4.670 4.340 4.400 601,183 -0.27(-5.78%)
Feb 28, 2008 4.750 4.790 4.560 4.670 198,122 -0.11(-2.30%)
Feb 27, 2008 4.770 4.960 4.710 4.780 254,262 -0.06(-1.24%)
Feb 26, 2008 5.320 5.330 4.830 4.840 337,428 -0.47(-8.85%)
Feb 25, 2008 4.970 5.430 4.960 5.310 137,768 +0.33(+6.63%)
Feb 22, 2008 5.000 5.050 4.850 4.980 170,123 +0.00(+0.00%)
Feb 21, 2008 5.180 5.420 4.950 4.980 234,186 -0.15(-2.92%)
Feb 20, 2008 5.000 5.170 4.930 5.130 166,728 +0.10(+1.99%)
Feb 19, 2008 5.110 5.240 4.890 5.030 160,838 -0.02(-0.40%)
Feb 18, 2008 5.150 5.420 4.890 5.050 397,447 +0.00(+0.00%)
Feb 15, 2008 5.150 5.420 4.890 5.050 397,447 -0.14(-2.70%)
Feb 14, 2008 5.200 5.260 5.070 5.190 239,865 -0.01(-0.19%)
Feb 13, 2008 5.130 5.310 5.090 5.200 348,813 +0.07(+1.36%)
Feb 12, 2008 4.960 5.140 4.850 5.130 242,504 +0.19(+3.85%)
Feb 11, 2008 5.050 5.110 4.590 4.940 296,246 -0.05(-1.00%)
Feb 08, 2008 5.080 5.100 4.750 4.990 344,090 -0.09(-1.77%)
Feb 07, 2008 5.250 5.490 4.940 5.080 565,402 -0.24(-4.51%)
Feb 06, 2008 5.000 5.500 4.960 5.320 569,697 +0.30(+5.98%)
Feb 05, 2008 5.220 5.410 4.890 5.020 387,919 -0.34(-6.34%)
Feb 04, 2008 5.490 5.560 5.260 5.360 302,340 -0.15(-2.72%)
Feb 01, 2008 5.020 5.570 4.960 5.510 372,929 +0.54(+10.87%)
Jan 31, 2008 4.210 5.180 4.210 4.970 497,575 +0.68(+15.85%)
Jan 30, 2008 4.120 4.500 3.840 4.290 397,744 +0.13(+3.12%)
Jan 29, 2008 4.180 4.240 4.010 4.160 765,075 -0.03(-0.72%)
Jan 28, 2008 4.100 4.240 4.050 4.190 292,363 +0.06(+1.45%)
Jan 25, 2008 4.230 4.280 3.860 4.130 311,922 -0.03(-0.72%)
Jan 24, 2008 3.980 4.260 3.950 4.160 384,491 +0.20(+5.05%)
Jan 23, 2008 3.980 4.070 3.810 3.960 558,991 -0.12(-2.94%)
Jan 22, 2008 4.150 4.680 3.860 4.080 440,022 +0.09(+2.26%)
Jan 21, 2008 4.110 4.270 3.980 3.990 473,485 +0.00(+0.00%)
Jan 18, 2008 4.110 4.270 3.980 3.990 473,485 -0.19(-4.55%)
Jan 17, 2008 4.510 4.510 4.160 4.180 268,414 -0.32(-7.11%)
Jan 16, 2008 4.210 4.800 4.130 4.500 349,261 +0.29(+6.89%)
Jan 15, 2008 4.450 4.450 4.140 4.210 581,388 -0.31(-6.86%)
Jan 14, 2008 4.620 4.690 4.510 4.520 430,546 -0.04(-0.88%)
Jan 11, 2008 4.720 4.830 4.540 4.560 375,741 -0.19(-4.00%)
Jan 10, 2008 4.730 4.930 4.530 4.750 487,203 -0.03(-0.63%)
Jan 09, 2008 4.690 4.820 4.320 4.780 548,324 +0.04(+0.84%)
Jan 08, 2008 4.730 5.000 4.700 4.740 493,985 +0.04(+0.85%)
Jan 07, 2008 4.640 4.910 4.590 4.700 417,128 +0.07(+1.51%)
Jan 04, 2008 4.830 5.000 4.600 4.630 631,101 -0.28(-5.70%)
Jan 03, 2008 5.230 5.230 4.900 4.910 625,438 -0.30(-5.76%)
Jan 02, 2008 5.290 5.500 5.000 5.210 357,630 -0.15(-2.80%)
Jan 01, 2008 5.220 5.550 5.020 5.360 459,646 +0.00(+0.00%)
Dec 31, 2007 5.220 5.550 5.020 5.360 459,646 +0.10(+1.90%)
Dec 28, 2007 5.440 5.540 5.230 5.260 295,766 -0.09(-1.68%)
Dec 27, 2007 5.670 5.670 5.320 5.350 342,749 -0.28(-4.97%)
Dec 26, 2007 5.580 5.690 5.310 5.630 386,582 -0.04(-0.71%)
Dec 24, 2007 5.680 5.690 5.380 5.670 93,636 +0.04(+0.71%)
Dec 21, 2007 5.290 5.630 5.220 5.630 914,107 +0.42(+8.06%)
Dec 20, 2007 5.290 5.310 5.050 5.210 490,396 +0.00(+0.00%)
Dec 19, 2007 5.370 5.410 5.170 5.210 597,766 -0.18(-3.34%)
Dec 18, 2007 5.370 5.390 5.180 5.390 486,757 +0.07(+1.32%)
Dec 17, 2007 5.900 5.900 5.230 5.320 518,374 -0.63(-10.59%)
Dec 14, 2007 6.000 6.040 5.880 5.950 317,273 -0.16(-2.62%)
Dec 13, 2007 6.200 6.270 5.970 6.110 470,822 -0.13(-2.08%)
Dec 12, 2007 6.350 6.480 6.100 6.240 318,970 +0.08(+1.30%)
Dec 11, 2007 6.180 6.380 6.140 6.160 618,014 +0.04(+0.65%)
Dec 10, 2007 5.620 6.290 5.620 6.120 704,822 +0.50(+8.90%)
Dec 07, 2007 5.570 5.780 5.570 5.620 786,629 +0.05(+0.90%)
Dec 06, 2007 5.400 5.630 5.380 5.570 517,099 +0.15(+2.77%)
Dec 05, 2007 5.350 5.490 5.290 5.420 584,325 +0.20(+3.83%)
Dec 04, 2007 5.230 5.470 5.200 5.220 659,426 -0.04(-0.76%)
Dec 03, 2007 5.250 5.500 5.130 5.260 815,935 +0.01(+0.19%)
Nov 30, 2007 4.990 5.250 4.870 5.250 1,333,904 +0.22(+4.37%)
Nov 29, 2007 4.160 5.230 4.050 5.030 1,554,054 +0.88(+21.20%)
Nov 28, 2007 5.810 5.810 4.040 4.150 1,572,053 -2.35(-36.15%)
Nov 27, 2007 6.240 6.520 6.100 6.500 493,800 +0.25(+4.00%)
Nov 26, 2007 6.160 6.350 6.110 6.250 275,574 +0.08(+1.30%)
Nov 23, 2007 5.930 6.260 5.920 6.170 93,309 +0.27(+4.58%)
Nov 21, 2007 5.830 6.080 5.770 5.900 687,804 -0.07(-1.17%)
Nov 20, 2007 6.090 6.240 5.850 5.970 320,910 -0.18(-2.93%)
Nov 19, 2007 6.540 6.590 6.130 6.150 666,570 -0.49(-7.38%)
Nov 16, 2007 7.130 7.130 6.570 6.640 402,238 -0.47(-6.61%)
Nov 15, 2007 7.250 7.320 7.030 7.110 415,854 -0.19(-2.60%)
Nov 14, 2007 7.270 7.390 7.260 7.300 424,232 +0.08(+1.11%)
Nov 13, 2007 7.100 7.330 7.040 7.220 759,649 +0.17(+2.41%)
Nov 12, 2007 7.010 7.190 7.000 7.050 342,708 +0.02(+0.28%)
Nov 09, 2007 7.100 7.210 6.890 7.030 315,609 -0.15(-2.09%)
Nov 08, 2007 7.340 7.460 7.150 7.180 361,367 -0.06(-0.83%)
Nov 07, 2007 7.480 7.560 7.230 7.240 313,391 -0.35(-4.61%)
Nov 06, 2007 7.690 7.690 7.450 7.590 298,327 -0.10(-1.30%)
Nov 05, 2007 7.650 7.790 7.540 7.690 185,455 -0.08(-1.03%)
Nov 02, 2007 8.000 8.000 7.690 7.770 170,260 -0.15(-1.89%)
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.