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

Rocky Brands Inc (NQ: RCKY )

37.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2008 4.090 4.090 3.923 4.021 11,478 -0.07(-1.67%)
Apr 29, 2008 3.983 4.097 3.983 4.090 13,731 +0.11(+2.67%)
Apr 28, 2008 3.892 4.021 3.885 3.983 17,570 +0.04(+0.96%)
Apr 25, 2008 4.021 4.264 3.938 3.946 37,180 -0.01(-0.19%)
Apr 24, 2008 3.923 4.059 3.862 3.953 19,935 +0.09(+2.36%)
Apr 23, 2008 3.885 3.938 3.839 3.862 119,768 -0.08(-2.12%)
Apr 22, 2008 4.075 4.135 3.908 3.946 22,874 +0.07(+1.76%)
Apr 21, 2008 3.961 3.991 3.801 3.877 10,675 -0.04(-0.97%)
Apr 18, 2008 3.862 4.150 3.862 3.915 13,149 +0.08(+1.98%)
Apr 17, 2008 3.718 3.870 3.695 3.839 16,958 +0.11(+2.85%)
Apr 16, 2008 3.847 3.892 3.672 3.733 74,415 -0.09(-2.38%)
Apr 15, 2008 3.923 4.014 3.824 3.824 25,776 -0.16(-4.00%)
Apr 14, 2008 4.166 4.196 3.983 3.983 21,461 -0.25(-5.91%)
Apr 11, 2008 4.181 4.234 4.135 4.234 32,629 +0.08(+1.82%)
Apr 10, 2008 4.173 4.223 4.135 4.158 15,670 -0.06(-1.44%)
Apr 09, 2008 4.173 4.287 4.082 4.219 15,420 +0.05(+1.09%)
Apr 08, 2008 4.021 4.241 4.006 4.173 8,375 +0.10(+2.42%)
Apr 07, 2008 4.401 4.401 4.029 4.075 17,021 -0.24(-5.62%)
Apr 04, 2008 4.075 4.469 4.075 4.317 42,076 +0.26(+6.36%)
Apr 03, 2008 4.234 4.416 4.006 4.059 21,783 -0.42(-9.32%)
Apr 02, 2008 4.446 4.553 4.401 4.477 21,377 +0.07(+1.55%)
Apr 01, 2008 4.340 4.446 4.310 4.408 17,193 +0.11(+2.65%)
Mar 31, 2008 4.378 4.424 4.204 4.295 34,706 -0.07(-1.56%)
Mar 28, 2008 4.196 4.416 4.196 4.363 43,398 +0.11(+2.49%)
Mar 27, 2008 4.219 4.287 4.204 4.257 26,886 +0.04(+0.90%)
Mar 26, 2008 4.097 4.272 4.059 4.219 94,147 +0.13(+3.15%)
Mar 25, 2008 4.059 4.204 3.983 4.090 22,132 -0.02(-0.37%)
Mar 24, 2008 3.817 4.135 3.817 4.105 40,040 +0.31(+8.20%)
Mar 21, 2008 4.150 4.173 3.794 3.794 18,430 +0.00(+0.00%)
Mar 20, 2008 4.150 4.173 3.794 3.794 18,430 -0.05(-1.19%)
Mar 19, 2008 4.150 4.150 3.839 3.839 9,889 -0.36(-8.66%)
Mar 18, 2008 4.006 4.234 3.968 4.203 38,124 +0.39(+10.14%)
Mar 17, 2008 4.173 4.173 3.710 3.817 50,034 -0.52(-12.06%)
Mar 14, 2008 4.097 4.477 4.075 4.340 27,611 +0.20(+4.95%)
Mar 13, 2008 4.090 4.143 3.983 4.135 24,733 +0.00(+0.00%)
Mar 12, 2008 3.839 4.166 3.839 4.135 43,472 +0.15(+3.81%)
Mar 11, 2008 3.877 4.112 3.854 3.983 50,455 +0.13(+3.35%)
Mar 10, 2008 3.946 3.946 3.718 3.854 30,560 -0.10(-2.50%)
Mar 07, 2008 3.756 4.037 3.640 3.953 58,208 +0.25(+6.76%)
Mar 06, 2008 3.877 3.908 3.665 3.703 54,679 -0.23(-5.79%)
Mar 05, 2008 4.067 4.264 3.870 3.930 57,065 -0.17(-4.25%)
Mar 04, 2008 3.930 4.158 3.847 4.105 24,698 +0.09(+2.27%)
Mar 03, 2008 4.295 4.295 3.983 4.014 32,080 -0.29(-6.70%)
Feb 29, 2008 4.310 4.424 4.014 4.302 67,783 -0.09(-2.07%)
Feb 28, 2008 4.234 4.462 3.809 4.393 175,632 -0.31(-6.61%)
Feb 27, 2008 4.757 4.757 4.583 4.704 9,792 +0.08(+1.81%)
Feb 26, 2008 4.424 4.651 4.416 4.621 15,865 +0.14(+3.05%)
Feb 25, 2008 4.598 4.598 4.401 4.484 19,769 -0.24(-4.98%)
Feb 22, 2008 4.575 4.719 4.515 4.719 29,700 +0.05(+1.14%)
Feb 21, 2008 4.689 4.727 4.636 4.666 38,125 +0.08(+1.65%)
Feb 20, 2008 4.439 4.590 4.287 4.590 20,280 +0.05(+1.17%)
Feb 19, 2008 4.545 4.545 4.416 4.537 35,094 +0.14(+3.28%)
Feb 18, 2008 4.348 4.515 4.044 4.393 55,525 +0.00(+0.00%)
Feb 15, 2008 4.348 4.515 4.044 4.393 55,525 -0.01(-0.17%)
Feb 14, 2008 4.401 4.461 4.317 4.401 21,186 -0.01(-0.17%)
Feb 13, 2008 4.348 4.560 4.302 4.408 8,065 +0.04(+0.87%)
Feb 12, 2008 4.439 4.515 4.370 4.370 14,535 -0.26(-5.57%)
Feb 11, 2008 4.689 4.689 4.234 4.628 39,471 -0.10(-2.09%)
Feb 08, 2008 4.970 5.008 4.727 4.727 26,787 -0.17(-3.41%)
Feb 07, 2008 5.220 5.220 4.886 4.894 28,544 -0.27(-5.15%)
Feb 06, 2008 5.213 5.251 5.160 5.160 10,840 -0.04(-0.73%)
Feb 05, 2008 5.251 5.326 5.197 5.197 22,750 -0.10(-1.86%)
Feb 04, 2008 5.175 5.395 5.167 5.296 74,636 +0.05(+1.01%)
Feb 01, 2008 5.099 5.281 4.977 5.243 40,757 +0.09(+1.77%)
Jan 31, 2008 4.939 5.273 4.773 5.152 46,569 +0.22(+4.46%)
Jan 30, 2008 4.773 5.258 4.682 4.932 71,913 +0.16(+3.34%)
Jan 29, 2008 4.598 4.841 4.408 4.773 63,812 +0.22(+4.83%)
Jan 28, 2008 4.621 4.621 4.401 4.553 54,234 -0.02(-0.50%)
Jan 25, 2008 4.628 4.628 4.515 4.575 29,746 +0.02(+0.33%)
Jan 24, 2008 4.461 4.583 4.461 4.560 24,629 +0.10(+2.21%)
Jan 23, 2008 4.204 4.477 4.204 4.461 33,333 +0.05(+1.03%)
Jan 22, 2008 4.310 4.454 4.173 4.416 60,339 -0.17(-3.80%)
Jan 21, 2008 4.712 4.712 4.454 4.590 40,301 +0.00(+0.00%)
Jan 18, 2008 4.712 4.712 4.454 4.590 40,301 -0.04(-0.82%)
Jan 17, 2008 4.583 4.704 4.454 4.628 20,130 -0.01(-0.16%)
Jan 16, 2008 4.188 4.659 4.150 4.636 56,949 +0.42(+10.09%)
Jan 15, 2008 4.219 4.257 4.075 4.211 50,252 +0.04(+0.91%)
Jan 14, 2008 4.196 4.279 4.082 4.173 33,321 -0.02(-0.54%)
Jan 11, 2008 4.135 4.325 4.135 4.196 35,919 +0.02(+0.55%)
Jan 10, 2008 4.173 4.424 4.105 4.173 43,622 +0.02(+0.55%)
Jan 09, 2008 4.477 4.477 4.067 4.150 69,446 -0.38(-8.38%)
Jan 08, 2008 4.530 4.697 4.302 4.530 54,066 -0.02(-0.50%)
Jan 07, 2008 4.644 4.644 4.553 4.553 30,772 -0.01(-0.17%)
Jan 04, 2008 4.431 4.689 4.363 4.560 64,338 +0.12(+2.74%)
Jan 03, 2008 4.636 4.682 4.431 4.439 47,090 -0.15(-3.31%)
Jan 02, 2008 4.682 4.712 4.583 4.590 17,881 -0.06(-1.31%)
Jan 01, 2008 4.742 4.752 4.560 4.651 100,978 +0.00(+0.00%)
Dec 31, 2007 4.742 4.752 4.560 4.651 100,978 -0.09(-1.92%)
Dec 28, 2007 4.613 4.932 4.583 4.742 124,933 +0.03(+0.64%)
Dec 27, 2007 4.932 5.023 4.682 4.712 83,092 -0.24(-4.90%)
Dec 26, 2007 5.122 5.160 4.955 4.955 47,231 -0.17(-3.26%)
Dec 24, 2007 4.818 5.205 4.818 5.122 29,346 +0.33(+6.97%)
Dec 21, 2007 4.970 5.015 4.659 4.788 150,076 -0.18(-3.66%)
Dec 20, 2007 5.106 5.106 4.947 4.970 40,874 -0.13(-2.52%)
Dec 19, 2007 5.038 5.114 5.038 5.098 23,120 +0.03(+0.59%)
Dec 18, 2007 5.084 5.167 5.023 5.068 29,371 +0.02(+0.45%)
Dec 17, 2007 5.205 5.213 5.008 5.046 70,974 -0.16(-3.06%)
Dec 14, 2007 5.046 5.364 5.023 5.205 37,632 +0.11(+2.24%)
Dec 13, 2007 5.084 5.326 4.977 5.091 53,661 -0.05(-1.03%)
Dec 12, 2007 5.235 5.380 5.122 5.144 44,173 +0.05(+1.04%)
Dec 11, 2007 5.137 5.235 5.061 5.091 37,453 -0.06(-1.18%)
Dec 10, 2007 5.160 5.190 5.144 5.152 80,812 -0.01(-0.15%)
Dec 07, 2007 5.190 5.311 5.137 5.160 34,784 +0.02(+0.30%)
Dec 06, 2007 5.387 5.387 5.129 5.144 64,721 -0.24(-4.37%)
Dec 05, 2007 5.501 5.501 5.349 5.380 16,781 -0.08(-1.53%)
Dec 04, 2007 5.402 5.463 5.296 5.463 10,518 +0.03(+0.56%)
Dec 03, 2007 5.349 5.493 5.084 5.433 31,060 +0.12(+2.29%)
Nov 30, 2007 5.311 5.501 5.296 5.311 52,022 +0.04(+0.72%)
Nov 29, 2007 5.152 5.281 5.061 5.273 9,592 +0.14(+2.81%)
Nov 28, 2007 5.076 5.129 5.000 5.129 26,312 +0.13(+2.58%)
Nov 27, 2007 5.144 5.235 4.977 5.000 29,698 -0.15(-2.95%)
Nov 26, 2007 5.106 5.243 5.099 5.152 35,174 +0.05(+1.04%)
Nov 23, 2007 5.243 5.243 5.099 5.099 7,051 -0.08(-1.55%)
Nov 21, 2007 5.160 5.273 5.160 5.179 22,406 -0.03(-0.64%)
Nov 20, 2007 5.478 5.478 5.167 5.213 34,368 -0.22(-4.05%)
Nov 19, 2007 5.402 5.455 5.380 5.433 16,324 +0.03(+0.56%)
Nov 16, 2007 5.372 5.425 5.296 5.402 18,174 +0.10(+1.86%)
Nov 15, 2007 5.357 5.357 5.296 5.304 19,501 -0.07(-1.27%)
Nov 14, 2007 5.410 5.524 5.364 5.372 79,244 -0.03(-0.56%)
Nov 13, 2007 5.395 5.546 5.387 5.402 51,604 +0.01(+0.14%)
Nov 12, 2007 5.357 5.493 5.357 5.395 47,278 +0.00(+0.00%)
Nov 09, 2007 5.008 5.501 5.008 5.395 33,713 +0.39(+7.73%)
Nov 08, 2007 5.334 5.342 5.008 5.008 107,524 -0.33(-6.25%)
Nov 07, 2007 5.455 5.478 5.311 5.342 18,683 -0.14(-2.49%)
Nov 06, 2007 5.311 5.478 5.197 5.478 26,891 +0.24(+4.64%)
Nov 05, 2007 5.235 5.410 5.197 5.235 42,597 -0.09(-1.71%)
Nov 02, 2007 5.433 5.478 5.258 5.326 41,092 -0.05(-0.85%)
Nov 01, 2007 5.372 5.478 5.160 5.372 66,961 +0.04(+0.71%)
Oct 31, 2007 5.197 5.387 5.197 5.334 88,903 +0.16(+3.08%)
Oct 30, 2007 5.289 5.471 5.160 5.175 67,836 -0.11(-2.01%)
Oct 29, 2007 5.220 5.311 5.205 5.281 70,565 +0.05(+1.02%)
Oct 26, 2007 5.235 5.266 5.129 5.228 95,585 +0.03(+0.58%)
Oct 25, 2007 5.205 5.243 5.129 5.197 40,371 +0.04(+0.74%)
Oct 24, 2007 5.349 5.349 5.122 5.160 141,330 -0.02(-0.44%)
Oct 23, 2007 6.556 6.556 5.099 5.182 530,501 -1.86(-26.40%)
Oct 22, 2007 7.170 7.216 6.882 7.041 32,289 -0.13(-1.85%)
Oct 19, 2007 7.261 7.276 7.072 7.174 42,904 -0.13(-1.82%)
Oct 18, 2007 7.223 7.337 7.216 7.307 20,565 +0.00(+0.00%)
Oct 17, 2007 7.679 7.679 7.223 7.307 69,491 -0.27(-3.60%)
Oct 16, 2007 7.451 7.686 7.413 7.580 30,949 +0.18(+2.46%)
Oct 15, 2007 7.299 7.519 7.299 7.398 23,935 +0.08(+1.04%)
Oct 12, 2007 7.405 7.481 7.216 7.322 45,232 -0.08(-1.13%)
Oct 11, 2007 7.421 7.595 7.155 7.405 44,084 -0.02(-0.20%)
Oct 10, 2007 7.610 7.686 7.307 7.421 38,146 -0.16(-2.10%)
Oct 09, 2007 7.679 7.739 7.550 7.580 31,110 -0.05(-0.60%)
Oct 08, 2007 7.785 7.906 7.550 7.625 47,983 -0.13(-1.66%)
Oct 05, 2007 7.846 7.921 7.747 7.754 12,606 +0.01(+0.10%)
Oct 04, 2007 8.043 8.043 7.747 7.747 9,715 -0.24(-2.95%)
Oct 03, 2007 7.967 8.050 7.785 7.982 33,772 +0.03(+0.38%)
Oct 02, 2007 7.739 8.028 7.739 7.952 42,738 +0.16(+2.04%)
Oct 01, 2007 8.119 8.119 7.595 7.792 55,384 -0.27(-3.39%)
Sep 28, 2007 8.172 8.248 8.043 8.066 20,733 -0.18(-2.21%)
Sep 27, 2007 8.238 8.293 8.126 8.248 11,106 +0.00(+0.00%)
Sep 26, 2007 7.967 8.301 7.777 8.248 75,020 +0.36(+4.52%)
Sep 25, 2007 8.134 8.157 7.671 7.891 88,534 +0.11(+1.46%)
Sep 24, 2007 7.982 8.043 7.777 7.777 37,813 -0.24(-2.94%)
Sep 21, 2007 8.270 8.308 8.012 8.012 25,495 -0.16(-1.95%)
Sep 20, 2007 7.868 8.248 7.701 8.172 26,326 +0.25(+3.16%)
Sep 19, 2007 7.959 7.959 7.648 7.921 45,403 +0.05(+0.67%)
Sep 18, 2007 7.754 7.929 7.390 7.868 68,737 +0.16(+2.07%)
Sep 17, 2007 7.853 7.853 7.390 7.709 78,557 -0.10(-1.26%)
Sep 14, 2007 7.276 7.808 7.276 7.808 72,094 +0.53(+7.30%)
Sep 13, 2007 7.178 7.344 7.178 7.276 38,381 +0.10(+1.37%)
Sep 12, 2007 7.018 7.246 7.018 7.178 48,186 +0.20(+2.83%)
Sep 11, 2007 6.981 7.307 6.844 6.981 82,416 +0.05(+0.66%)
Sep 10, 2007 7.102 7.322 6.852 6.935 45,026 -0.11(-1.61%)
Sep 07, 2007 7.284 7.375 7.003 7.049 61,656 -0.21(-2.93%)
Sep 06, 2007 7.443 7.534 7.216 7.261 77,119 -0.13(-1.75%)
Sep 05, 2007 7.155 7.489 7.155 7.390 95,362 +0.24(+3.40%)
Sep 04, 2007 7.056 7.421 6.814 7.147 228,581 +0.54(+8.15%)
Aug 31, 2007 6.457 6.814 6.457 6.609 71,601 +0.17(+2.71%)
Aug 30, 2007 6.806 6.943 6.374 6.434 125,421 -0.39(-5.78%)
Aug 29, 2007 7.018 7.049 6.669 6.829 165,848 -0.18(-2.60%)
Aug 28, 2007 7.413 7.550 6.874 7.011 148,257 -0.45(-6.00%)
Aug 27, 2007 7.572 7.717 7.398 7.459 65,180 -0.09(-1.21%)
Aug 24, 2007 7.739 7.899 7.542 7.550 74,515 -0.15(-1.97%)
Aug 23, 2007 7.853 8.149 7.679 7.701 115,199 -0.16(-2.03%)
Aug 22, 2007 7.648 8.005 7.550 7.861 97,847 +0.27(+3.50%)
Aug 21, 2007 7.883 7.997 7.588 7.595 91,895 -0.22(-2.82%)
Aug 20, 2007 7.588 7.906 7.557 7.815 105,957 +0.27(+3.52%)
Aug 17, 2007 7.337 7.838 7.330 7.550 115,439 +0.37(+5.18%)
Aug 16, 2007 7.292 7.785 7.084 7.178 145,292 -0.25(-3.37%)
Aug 15, 2007 7.595 7.830 7.307 7.428 166,363 -0.18(-2.39%)
Aug 14, 2007 8.195 8.195 7.610 7.610 193,950 -0.55(-6.70%)
Aug 13, 2007 8.346 8.369 8.119 8.157 182,463 -0.23(-2.71%)
Aug 10, 2007 8.354 8.680 8.346 8.384 86,251 +0.01(+0.09%)
Aug 09, 2007 9.204 9.204 8.316 8.377 153,322 -0.94(-10.10%)
Aug 08, 2007 8.703 9.348 8.551 9.318 113,611 +0.66(+7.62%)
Aug 07, 2007 8.582 9.219 8.384 8.657 78,628 +0.07(+0.79%)
Aug 06, 2007 9.454 9.454 8.542 8.589 92,955 -0.91(-9.58%)
Aug 03, 2007 9.515 9.788 9.363 9.500 45,537 -0.03(-0.32%)
Aug 02, 2007 8.809 9.674 8.794 9.530 70,987 +0.75(+8.56%)
Aug 01, 2007 8.802 9.029 8.726 8.779 71,782 -0.05(-0.52%)
Jul 31, 2007 8.301 9.029 8.301 8.824 138,687 +0.53(+6.40%)
Jul 30, 2007 8.430 9.060 8.157 8.293 247,574 -0.11(-1.35%)
Jul 27, 2007 9.545 9.644 8.111 8.407 471,409 -2.98(-26.18%)
Jul 26, 2007 12.09 12.09 11.39 11.39 41,647 -0.92(-7.46%)
Jul 25, 2007 12.25 12.34 12.00 12.31 25,785 -0.07(-0.55%)
Jul 24, 2007 12.40 12.75 11.97 12.38 32,441 -0.03(-0.24%)
Jul 23, 2007 12.50 12.79 12.41 12.41 32,582 -0.09(-0.73%)
Jul 20, 2007 12.60 12.66 12.42 12.50 26,133 -0.09(-0.72%)
Jul 19, 2007 12.96 12.96 12.56 12.59 20,223 -0.38(-2.93%)
Jul 18, 2007 12.97 12.97 12.75 12.97 30,511 -0.10(-0.75%)
Jul 17, 2007 13.06 13.18 12.88 13.07 43,982 -0.03(-0.23%)
Jul 16, 2007 12.70 13.10 12.36 13.10 75,996 +0.40(+3.17%)
Jul 13, 2007 13.31 13.31 12.56 12.69 66,142 -0.61(-4.56%)
Jul 12, 2007 13.74 13.78 13.28 13.30 34,490 -0.36(-2.61%)
Jul 11, 2007 14.00 14.00 13.60 13.66 25,234 -0.33(-2.33%)
Jul 10, 2007 13.99 14.32 13.97 13.98 16,809 -0.01(-0.05%)
Jul 09, 2007 14.52 14.52 13.60 13.99 53,129 -0.39(-2.74%)
Jul 06, 2007 14.23 14.41 14.11 14.39 13,311 +0.04(+0.26%)
Jul 05, 2007 14.34 14.59 14.29 14.35 33,130 +0.02(+0.11%)
Jul 03, 2007 14.08 14.39 13.98 14.33 26,921 +0.22(+1.56%)
Jul 02, 2007 14.06 14.18 13.81 14.11 47,112 +0.06(+0.43%)
Jun 29, 2007 14.03 14.05 13.66 14.05 20,637 +0.00(+0.00%)
Jun 28, 2007 14.04 14.23 13.79 14.05 50,892 +0.05(+0.38%)
Jun 27, 2007 13.82 14.23 13.76 14.00 130,972 +0.14(+0.99%)
Jun 26, 2007 13.05 14.02 12.82 13.86 206,970 +0.80(+6.16%)
Jun 25, 2007 12.81 13.09 12.80 13.06 57,876 +0.24(+1.89%)
Jun 22, 2007 12.56 12.90 12.54 12.82 37,632 +0.19(+1.50%)
Jun 21, 2007 12.48 12.78 12.41 12.63 43,350 +0.07(+0.54%)
Jun 20, 2007 12.58 12.90 12.38 12.56 95,287 -0.05(-0.36%)
Jun 19, 2007 12.25 12.71 12.08 12.60 163,030 +0.36(+2.98%)
Jun 18, 2007 11.96 12.28 11.96 12.24 109,653 +0.28(+2.35%)
Jun 15, 2007 11.80 11.97 11.71 11.96 63,525 +0.08(+0.70%)
Jun 14, 2007 11.81 11.90 11.65 11.87 49,159 -0.05(-0.38%)
Jun 13, 2007 11.90 11.92 11.66 11.92 31,367 -0.05(-0.38%)
Jun 12, 2007 11.92 11.99 11.81 11.97 38,088 -0.11(-0.94%)
Jun 11, 2007 11.91 12.14 11.84 12.08 65,981 +0.20(+1.66%)
Jun 08, 2007 11.97 11.97 11.75 11.88 22,469 -0.20(-1.63%)
Jun 07, 2007 11.78 12.08 11.77 12.08 82,657 +0.14(+1.21%)
Jun 06, 2007 11.68 11.95 11.50 11.94 66,187 +0.24(+2.08%)
Jun 05, 2007 11.71 11.87 11.63 11.69 30,393 -0.14(-1.22%)
Jun 04, 2007 11.93 11.93 11.67 11.84 29,879 +0.00(+0.00%)
Jun 01, 2007 11.96 11.99 11.80 11.84 32,494 -0.20(-1.70%)
May 31, 2007 11.99 12.09 11.67 12.04 46,631 +0.00(+0.00%)
May 30, 2007 11.78 12.05 11.65 12.04 88,161 +0.10(+0.83%)
May 29, 2007 11.81 11.99 11.65 11.94 116,432 +0.14(+1.22%)
May 25, 2007 11.65 11.95 11.49 11.80 46,648 +0.08(+0.65%)
May 24, 2007 11.56 11.79 11.52 11.72 43,075 -0.08(-0.71%)
May 23, 2007 11.46 11.97 11.46 11.81 101,426 +0.25(+2.17%)
May 22, 2007 11.55 11.64 11.31 11.56 79,447 +0.05(+0.40%)
May 21, 2007 11.47 11.60 11.40 11.51 40,737 +0.04(+0.33%)
May 18, 2007 11.16 11.47 11.05 11.47 56,097 +0.24(+2.16%)
May 17, 2007 10.86 11.28 10.86 11.23 45,359 +0.30(+2.78%)
May 16, 2007 10.99 11.09 10.85 10.93 128,083 -0.15(-1.37%)
May 15, 2007 11.03 11.08 10.86 11.08 34,759 -0.04(-0.34%)
May 14, 2007 10.96 11.16 10.85 11.12 48,843 +0.11(+1.03%)
May 11, 2007 10.84 11.00 10.81 11.00 47,338 +0.19(+1.75%)
May 10, 2007 10.98 10.99 10.59 10.81 133,686 -0.10(-0.90%)
May 09, 2007 10.63 10.94 10.49 10.91 65,568 +0.21(+1.99%)
May 08, 2007 10.24 10.80 10.14 10.70 142,676 +0.43(+4.21%)
May 07, 2007 10.47 10.62 10.02 10.27 499,632 +1.59(+18.27%)
May 04, 2007 8.688 8.688 8.544 8.680 45,025 +0.09(+1.06%)
May 03, 2007 8.514 8.665 8.392 8.589 29,622 +0.06(+0.71%)
May 02, 2007 8.627 8.726 8.460 8.528 61,500 -0.07(-0.79%)
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.