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

Apogee Entrpr Inc (NQ: APOG )

66.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 20, 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 10.95 11.02 10.58 10.58 459,202 -0.36(-3.31%)
Apr 29, 2010 10.57 10.94 10.47 10.94 437,312 +0.44(+4.18%)
Apr 28, 2010 10.47 10.53 10.37 10.50 792,063 +0.07(+0.66%)
Apr 27, 2010 10.36 10.63 10.20 10.43 700,360 -0.02(-0.15%)
Apr 26, 2010 10.49 10.66 10.41 10.45 300,296 -0.02(-0.22%)
Apr 23, 2010 10.27 10.65 10.18 10.47 519,346 +0.24(+2.33%)
Apr 22, 2010 9.954 10.30 9.954 10.23 389,548 +0.01(+0.08%)
Apr 21, 2010 10.02 10.25 10.02 10.22 429,633 +0.18(+1.76%)
Apr 20, 2010 10.18 10.20 9.800 10.05 466,440 -0.08(-0.84%)
Apr 19, 2010 9.962 10.16 9.815 10.13 530,619 +0.08(+0.84%)
Apr 16, 2010 9.892 10.21 9.831 10.05 629,178 +0.13(+1.32%)
Apr 15, 2010 10.35 10.39 9.777 9.915 717,962 -0.42(-4.10%)
Apr 14, 2010 10.76 10.85 10.17 10.34 601,087 -0.32(-3.03%)
Apr 13, 2010 10.63 10.80 10.49 10.66 687,290 -0.03(-0.29%)
Apr 12, 2010 10.63 10.83 10.51 10.69 350,322 +0.10(+0.94%)
Apr 09, 2010 10.99 11.01 10.46 10.59 801,652 -0.45(-4.08%)
Apr 08, 2010 10.80 11.71 10.78 11.04 1,484,419 -1.71(-13.43%)
Apr 07, 2010 12.85 13.00 12.55 12.76 273,281 -0.15(-1.13%)
Apr 06, 2010 12.45 12.94 12.29 12.90 237,251 +0.39(+3.14%)
Apr 05, 2010 12.26 12.64 12.18 12.51 182,125 +0.25(+2.01%)
Apr 01, 2010 12.29 12.26 12.26 12.26 157,307 +0.09(+0.76%)
Mar 31, 2010 12.44 12.74 12.16 12.17 223,448 -0.35(-2.83%)
Mar 30, 2010 12.32 12.63 12.06 12.53 129,071 +0.25(+2.01%)
Mar 29, 2010 12.22 12.37 12.12 12.28 216,736 +0.12(+1.01%)
Mar 26, 2010 12.57 12.64 12.15 12.16 194,268 -0.33(-2.65%)
Mar 25, 2010 12.52 12.83 12.42 12.49 203,990 +0.09(+0.74%)
Mar 24, 2010 12.59 12.69 12.39 12.39 171,258 -0.31(-2.42%)
Mar 23, 2010 12.26 12.75 12.16 12.70 211,322 +0.45(+3.71%)
Mar 22, 2010 11.90 12.28 11.72 12.25 206,869 +0.34(+2.84%)
Mar 19, 2010 12.04 12.09 11.78 11.91 329,935 -0.04(-0.32%)
Mar 18, 2010 11.81 12.12 11.66 11.95 167,531 +0.17(+1.44%)
Mar 17, 2010 11.67 11.87 11.62 11.78 202,151 +0.17(+1.46%)
Mar 16, 2010 11.62 11.69 11.56 11.61 172,269 -0.01(-0.07%)
Mar 15, 2010 11.36 11.82 11.33 11.62 228,104 -0.09(-0.79%)
Mar 12, 2010 11.84 11.84 11.60 11.71 88,305 -0.04(-0.33%)
Mar 11, 2010 11.93 11.93 11.66 11.75 156,444 -0.30(-2.49%)
Mar 10, 2010 11.96 12.12 11.75 12.05 174,150 +0.13(+1.10%)
Mar 09, 2010 11.88 11.96 11.79 11.92 182,679 -0.01(-0.06%)
Mar 08, 2010 11.88 12.09 11.86 11.92 119,695 -0.01(-0.06%)
Mar 05, 2010 11.56 11.97 11.52 11.93 221,593 +0.41(+3.54%)
Mar 04, 2010 11.53 11.67 11.38 11.52 123,194 -0.03(-0.27%)
Mar 03, 2010 11.62 11.70 11.49 11.56 240,819 -0.02(-0.20%)
Mar 02, 2010 11.42 11.62 11.35 11.58 177,925 +0.14(+1.21%)
Mar 01, 2010 11.09 11.46 10.93 11.44 182,506 +0.44(+3.99%)
Feb 26, 2010 11.08 11.21 10.85 11.00 155,626 -0.04(-0.35%)
Feb 25, 2010 10.92 11.04 10.69 11.04 155,410 +0.03(+0.28%)
Feb 24, 2010 11.05 11.11 10.85 11.01 169,692 +0.02(+0.21%)
Feb 23, 2010 11.22 11.27 10.87 10.99 160,506 -0.22(-1.92%)
Feb 22, 2010 11.12 11.35 11.07 11.20 102,083 +0.08(+0.76%)
Feb 19, 2010 11.10 11.15 10.86 11.12 190,413 +0.02(+0.14%)
Feb 18, 2010 11.00 11.11 10.85 11.10 101,457 +0.12(+1.12%)
Feb 17, 2010 11.51 11.51 10.86 10.98 170,292 +0.16(+1.49%)
Feb 16, 2010 10.74 10.82 10.56 10.82 91,657 +0.18(+1.66%)
Feb 12, 2010 10.42 10.64 10.64 10.64 162,373 +0.15(+1.39%)
Feb 11, 2010 10.20 10.51 10.03 10.49 337,459 +0.23(+2.25%)
Feb 10, 2010 10.28 10.35 10.05 10.26 223,071 -0.06(-0.60%)
Feb 09, 2010 10.35 10.35 9.939 10.32 315,912 +0.14(+1.36%)
Feb 08, 2010 10.35 10.39 10.17 10.18 177,783 -0.12(-1.20%)
Feb 05, 2010 10.28 10.38 10.07 10.31 320,030 +0.09(+0.92%)
Feb 04, 2010 10.59 10.73 10.21 10.21 229,393 -0.45(-4.23%)
Feb 03, 2010 10.70 10.83 10.59 10.67 179,390 -0.08(-0.78%)
Feb 02, 2010 10.70 10.79 10.50 10.75 276,566 +0.08(+0.72%)
Feb 01, 2010 10.64 10.79 10.51 10.67 239,584 +0.15(+1.38%)
Jan 29, 2010 10.80 10.91 10.51 10.53 325,087 -0.20(-1.85%)
Jan 28, 2010 10.96 10.96 10.60 10.73 317,042 -0.24(-2.23%)
Jan 27, 2010 11.02 11.04 10.75 10.97 299,542 -0.05(-0.49%)
Jan 26, 2010 11.14 11.26 10.98 11.03 233,244 -0.11(-1.03%)
Jan 25, 2010 11.31 11.33 11.06 11.14 228,014 -0.03(-0.27%)
Jan 22, 2010 11.40 11.67 11.12 11.17 319,564 -0.37(-3.18%)
Jan 21, 2010 11.84 11.91 11.41 11.54 307,300 -0.31(-2.65%)
Jan 20, 2010 12.34 12.34 11.74 11.85 410,402 -0.63(-5.09%)
Jan 19, 2010 11.88 12.51 11.79 12.49 528,978 +0.60(+5.02%)
Jan 15, 2010 11.84 11.89 11.89 11.89 512,331 +0.15(+1.24%)
Jan 14, 2010 11.56 11.91 11.48 11.74 713,457 +0.11(+0.92%)
Jan 13, 2010 11.25 11.68 11.25 11.64 527,580 +0.48(+4.32%)
Jan 12, 2010 10.86 11.19 10.82 11.16 509,099 +0.18(+1.67%)
Jan 11, 2010 11.21 11.21 10.84 10.97 245,955 -0.14(-1.24%)
Jan 08, 2010 10.83 11.11 10.79 11.11 223,167 +0.28(+2.54%)
Jan 07, 2010 10.86 11.05 10.79 10.83 281,431 -0.03(-0.28%)
Jan 06, 2010 11.02 11.19 10.77 10.86 268,610 -0.18(-1.66%)
Jan 05, 2010 10.90 11.32 10.71 11.05 806,308 +0.15(+1.33%)
Jan 04, 2010 10.93 11.08 10.80 10.90 219,349 +0.19(+1.79%)
Dec 31, 2009 10.77 10.71 10.71 10.71 248,454 -0.04(-0.36%)
Dec 30, 2009 10.92 10.97 10.71 10.75 355,420 -0.17(-1.54%)
Dec 29, 2009 11.08 11.21 10.92 10.92 217,291 -0.12(-1.11%)
Dec 28, 2009 11.11 11.17 10.97 11.04 217,867 +0.00(+0.00%)
Dec 24, 2009 10.99 11.09 10.82 11.04 121,374 +0.11(+1.05%)
Dec 23, 2009 10.99 11.00 10.74 10.93 239,624 -0.01(-0.07%)
Dec 22, 2009 10.97 11.03 10.86 10.93 357,915 -0.01(-0.07%)
Dec 21, 2009 11.02 11.22 10.94 10.94 329,397 -0.06(-0.56%)
Dec 18, 2009 11.30 11.45 10.82 11.00 586,048 -0.19(-1.71%)
Dec 17, 2009 11.16 11.25 10.70 11.19 535,718 +0.11(+0.97%)
Dec 16, 2009 10.85 11.24 10.83 11.09 595,402 +0.37(+3.50%)
Dec 15, 2009 10.80 10.96 10.64 10.71 330,278 -0.16(-1.48%)
Dec 14, 2009 10.94 11.05 10.76 10.87 240,100 -0.04(-0.35%)
Dec 11, 2009 10.71 10.99 10.64 10.91 206,541 +0.28(+2.59%)
Dec 10, 2009 10.73 10.79 10.49 10.64 406,085 -0.07(-0.64%)
Dec 09, 2009 10.77 10.84 10.48 10.70 217,220 -0.02(-0.14%)
Dec 08, 2009 10.66 10.76 10.40 10.72 212,363 -0.06(-0.57%)
Dec 07, 2009 10.71 10.90 10.64 10.78 120,148 +0.08(+0.71%)
Dec 04, 2009 10.64 11.02 10.51 10.70 206,495 +0.30(+2.87%)
Dec 03, 2009 10.73 10.83 10.38 10.41 142,462 -0.24(-2.30%)
Dec 02, 2009 10.63 10.93 10.59 10.65 196,225 +0.00(+0.00%)
Dec 01, 2009 10.58 10.94 10.58 10.65 313,404 +0.18(+1.68%)
Nov 30, 2009 10.57 10.57 10.19 10.47 302,506 -0.08(-0.80%)
Nov 27, 2009 10.35 10.70 10.00 10.56 96,956 -0.20(-1.85%)
Nov 25, 2009 10.97 10.98 10.73 10.76 92,810 -0.18(-1.68%)
Nov 24, 2009 11.06 11.12 10.86 10.94 212,076 -0.12(-1.11%)
Nov 23, 2009 10.93 11.26 10.83 11.06 189,716 +0.32(+2.99%)
Nov 20, 2009 10.57 10.77 10.49 10.74 156,317 +0.05(+0.43%)
Nov 19, 2009 10.86 10.86 10.46 10.70 173,455 -0.21(-1.89%)
Nov 18, 2009 11.06 11.14 10.79 10.90 98,018 -0.12(-1.11%)
Nov 17, 2009 11.17 11.20 10.99 11.03 111,777 -0.24(-2.17%)
Nov 16, 2009 11.02 11.39 10.92 11.27 235,962 +0.37(+3.44%)
Nov 13, 2009 10.80 11.09 10.64 10.90 271,445 +0.24(+2.23%)
Nov 12, 2009 11.24 11.35 10.63 10.66 258,543 -0.57(-5.11%)
Nov 11, 2009 11.40 11.44 10.99 11.23 171,002 -0.02(-0.14%)
Nov 10, 2009 10.93 11.28 10.83 11.25 283,068 +0.25(+2.30%)
Nov 09, 2009 10.86 11.06 10.73 10.99 216,507 +0.28(+2.64%)
Nov 06, 2009 10.51 10.86 10.41 10.71 325,206 +0.05(+0.43%)
Nov 05, 2009 10.38 10.77 10.21 10.67 383,904 +0.44(+4.26%)
Nov 04, 2009 10.50 10.59 10.21 10.23 363,508 -0.22(-2.12%)
Nov 03, 2009 9.755 10.50 9.644 10.45 406,400 +0.58(+5.89%)
Nov 02, 2009 10.18 10.49 9.679 9.870 457,718 -0.26(-2.57%)
Oct 30, 2009 10.48 10.58 10.04 10.13 481,625 -0.42(-3.99%)
Oct 29, 2009 10.56 10.70 10.40 10.55 401,377 +0.18(+1.70%)
Oct 28, 2009 10.97 11.06 10.34 10.38 372,773 -0.60(-5.44%)
Oct 27, 2009 11.16 11.30 10.90 10.97 269,827 -0.20(-1.78%)
Oct 26, 2009 11.11 11.36 10.99 11.17 304,915 +0.04(+0.34%)
Oct 23, 2009 11.21 11.69 11.09 11.13 298,425 -0.57(-4.84%)
Oct 22, 2009 11.57 11.79 11.19 11.70 238,662 +0.09(+0.79%)
Oct 21, 2009 11.45 11.90 11.31 11.61 386,171 +0.12(+1.07%)
Oct 20, 2009 11.32 11.78 11.31 11.48 245,321 -0.27(-2.28%)
Oct 19, 2009 11.91 11.91 11.62 11.75 218,489 -0.08(-0.65%)
Oct 16, 2009 11.63 11.85 11.39 11.83 313,511 +0.06(+0.52%)
Oct 15, 2009 11.55 11.81 11.42 11.77 212,889 +0.08(+0.72%)
Oct 14, 2009 11.43 11.74 11.39 11.68 293,501 +0.35(+3.11%)
Oct 13, 2009 11.46 11.51 11.19 11.33 205,729 -0.11(-1.00%)
Oct 12, 2009 11.67 11.83 11.41 11.45 229,091 -0.11(-0.99%)
Oct 09, 2009 11.52 11.67 11.34 11.56 301,278 +0.00(+0.00%)
Oct 08, 2009 11.37 11.92 11.29 11.56 416,402 +0.32(+2.86%)
Oct 07, 2009 11.19 11.32 11.14 11.24 119,963 -0.05(-0.41%)
Oct 06, 2009 10.95 11.39 10.87 11.29 260,470 +0.41(+3.73%)
Oct 05, 2009 11.03 11.22 10.73 10.88 361,256 -0.15(-1.32%)
Oct 02, 2009 10.99 11.09 10.64 11.03 329,404 -0.11(-0.96%)
Oct 01, 2009 11.45 11.47 11.06 11.13 634,026 -0.36(-3.13%)
Sep 30, 2009 11.65 11.80 11.21 11.49 439,601 -0.18(-1.51%)
Sep 29, 2009 11.63 11.73 11.43 11.67 297,050 +0.02(+0.13%)
Sep 28, 2009 11.30 12.00 11.30 11.65 454,143 +0.37(+3.25%)
Sep 25, 2009 11.45 11.82 11.25 11.29 463,067 -0.24(-2.06%)
Sep 24, 2009 12.20 12.53 11.44 11.52 357,939 -0.70(-5.76%)
Sep 23, 2009 12.46 12.47 12.02 12.23 300,113 -0.15(-1.24%)
Sep 22, 2009 12.45 12.61 12.22 12.38 294,025 +0.08(+0.62%)
Sep 21, 2009 12.08 12.38 12.01 12.30 378,663 +0.11(+0.88%)
Sep 18, 2009 11.91 12.43 11.91 12.20 639,202 +0.34(+2.91%)
Sep 17, 2009 11.36 12.44 11.27 11.85 984,359 +0.53(+4.66%)
Sep 16, 2009 11.00 11.46 10.94 11.32 334,649 +0.40(+3.64%)
Sep 15, 2009 10.52 10.93 10.47 10.93 221,036 +0.40(+3.78%)
Sep 14, 2009 10.48 10.71 10.11 10.53 132,931 +0.01(+0.07%)
Sep 11, 2009 10.63 10.73 10.40 10.52 141,875 -0.13(-1.22%)
Sep 10, 2009 10.44 10.65 10.31 10.65 131,062 +0.23(+2.20%)
Sep 09, 2009 10.08 10.53 10.02 10.42 240,174 +0.37(+3.65%)
Sep 08, 2009 10.03 10.17 9.832 10.05 222,188 +0.14(+1.39%)
Sep 04, 2009 9.855 10.18 9.595 9.916 158,058 +0.08(+0.86%)
Sep 03, 2009 9.855 9.993 9.564 9.832 158,221 +0.11(+1.18%)
Sep 02, 2009 9.725 9.947 9.564 9.717 484,034 -0.01(-0.08%)
Sep 01, 2009 9.954 10.26 9.595 9.725 315,533 -0.37(-3.71%)
Aug 31, 2009 10.41 10.47 10.05 10.10 200,173 -0.39(-3.72%)
Aug 28, 2009 10.73 10.92 10.36 10.49 136,101 -0.09(-0.87%)
Aug 27, 2009 10.84 11.09 10.51 10.58 225,990 -0.26(-2.40%)
Aug 26, 2009 11.19 11.24 10.79 10.84 122,028 -0.32(-2.88%)
Aug 25, 2009 10.83 11.23 10.83 11.16 191,874 +0.34(+3.11%)
Aug 24, 2009 11.16 11.16 10.81 10.83 158,873 -0.28(-2.55%)
Aug 21, 2009 11.03 11.45 11.01 11.11 354,014 +0.27(+2.47%)
Aug 20, 2009 10.49 10.97 10.42 10.84 174,425 +0.38(+3.66%)
Aug 19, 2009 10.22 10.55 10.21 10.46 115,816 +0.15(+1.41%)
Aug 18, 2009 10.18 10.54 10.12 10.31 221,268 +0.25(+2.51%)
Aug 17, 2009 10.18 10.47 9.954 10.06 250,528 -0.31(-3.02%)
Aug 14, 2009 10.70 10.71 10.22 10.38 202,074 -0.29(-2.73%)
Aug 13, 2009 10.76 10.88 10.47 10.67 95,552 +0.02(+0.14%)
Aug 12, 2009 10.51 10.82 10.51 10.65 231,589 +0.06(+0.58%)
Aug 11, 2009 10.69 10.71 10.47 10.59 138,189 -0.20(-1.84%)
Aug 10, 2009 11.16 11.45 10.73 10.79 177,414 -0.34(-3.09%)
Aug 07, 2009 10.87 11.43 10.61 11.13 289,821 +0.42(+3.93%)
Aug 06, 2009 11.09 11.31 10.51 10.71 230,315 -0.44(-3.91%)
Aug 05, 2009 11.41 11.47 11.06 11.15 218,362 -0.15(-1.29%)
Aug 04, 2009 11.35 11.48 11.09 11.29 169,880 -0.11(-1.01%)
Aug 03, 2009 11.42 11.56 11.17 11.41 264,501 +0.25(+2.26%)
Jul 31, 2009 11.20 11.58 11.05 11.16 242,502 -0.14(-1.22%)
Jul 30, 2009 11.25 11.50 11.03 11.29 279,204 +0.21(+1.86%)
Jul 29, 2009 10.86 11.15 10.81 11.09 249,981 +0.15(+1.33%)
Jul 28, 2009 10.78 10.98 10.71 10.94 284,261 +0.11(+0.99%)
Jul 27, 2009 10.80 10.88 10.68 10.83 210,429 +0.15(+1.43%)
Jul 24, 2009 10.65 10.79 10.59 10.68 230,577 -0.04(-0.36%)
Jul 23, 2009 10.38 10.95 10.31 10.72 542,148 +0.31(+2.94%)
Jul 22, 2009 10.30 10.70 10.30 10.41 168,431 +0.05(+0.52%)
Jul 21, 2009 10.47 10.49 10.09 10.36 124,025 -0.06(-0.59%)
Jul 20, 2009 10.29 10.51 10.19 10.42 241,221 +0.17(+1.64%)
Jul 17, 2009 10.11 10.34 9.977 10.25 224,416 +0.18(+1.75%)
Jul 16, 2009 9.885 10.12 9.683 10.08 171,717 +0.12(+1.23%)
Jul 15, 2009 9.771 10.03 9.620 9.954 300,929 +0.31(+3.25%)
Jul 14, 2009 9.740 9.901 9.587 9.641 233,603 -0.03(-0.32%)
Jul 13, 2009 9.365 9.740 9.136 9.671 445,658 +0.31(+3.27%)
Jul 10, 2009 9.013 9.403 8.791 9.365 577,614 +0.34(+3.73%)
Jul 09, 2009 8.983 9.358 8.944 9.029 416,275 +0.09(+1.03%)
Jul 08, 2009 9.182 9.220 8.546 8.937 620,549 -0.08(-0.85%)
Jul 07, 2009 9.212 9.365 8.960 9.013 614,605 -0.14(-1.50%)
Jul 06, 2009 9.051 9.403 8.738 9.151 325,803 +0.04(+0.42%)
Jul 02, 2009 9.396 9.495 8.914 9.113 550,477 -0.38(-4.03%)
Jul 01, 2009 9.579 9.683 9.480 9.495 521,710 +0.10(+1.06%)
Jun 30, 2009 9.824 10.05 9.396 9.396 581,723 -0.40(-4.06%)
Jun 29, 2009 10.49 10.60 9.755 9.794 553,742 -0.69(-6.57%)
Jun 26, 2009 10.33 10.55 9.977 10.48 1,476,875 -0.03(-0.29%)
Jun 25, 2009 10.46 10.56 9.947 10.51 604,042 +0.54(+5.37%)
Jun 24, 2009 9.449 10.70 9.380 9.977 826,003 +0.44(+4.57%)
Jun 23, 2009 9.396 9.778 9.396 9.541 430,197 +0.31(+3.31%)
Jun 22, 2009 9.618 9.671 9.182 9.235 276,869 -0.50(-5.18%)
Jun 19, 2009 10.13 10.27 9.702 9.740 373,826 -0.21(-2.08%)
Jun 18, 2009 10.20 10.20 9.786 9.947 222,546 -0.24(-2.33%)
Jun 17, 2009 10.07 10.34 10.01 10.18 230,956 +0.15(+1.53%)
Jun 16, 2009 10.38 10.54 9.893 10.03 295,999 -0.37(-3.53%)
Jun 15, 2009 10.81 10.89 9.970 10.40 347,628 -0.49(-4.50%)
Jun 12, 2009 10.93 11.02 10.63 10.89 309,653 -0.08(-0.70%)
Jun 11, 2009 10.87 11.10 10.71 10.96 384,091 -0.01(-0.07%)
Jun 10, 2009 10.90 10.99 10.49 10.97 446,767 +0.31(+2.94%)
Jun 09, 2009 10.80 10.96 10.66 10.66 308,692 +0.03(+0.29%)
Jun 08, 2009 10.62 10.86 10.48 10.63 453,628 -0.19(-1.77%)
Jun 05, 2009 11.03 11.05 10.69 10.82 270,283 -0.08(-0.77%)
Jun 04, 2009 10.66 11.02 10.54 10.90 351,714 +0.28(+2.67%)
Jun 03, 2009 10.68 10.74 10.46 10.62 264,864 -0.08(-0.79%)
Jun 02, 2009 10.21 10.75 10.20 10.70 481,344 +0.47(+4.56%)
Jun 01, 2009 9.702 10.52 9.702 10.24 405,512 +0.81(+8.60%)
May 29, 2009 9.358 9.549 9.182 9.426 329,210 +0.11(+1.23%)
May 28, 2009 9.488 9.717 9.051 9.312 313,316 -0.08(-0.82%)
May 27, 2009 9.396 9.786 9.327 9.388 400,958 -0.05(-0.49%)
May 26, 2009 8.837 9.541 8.830 9.434 316,439 +0.52(+5.84%)
May 22, 2009 9.197 9.327 8.883 8.914 219,608 -0.25(-2.75%)
May 21, 2009 9.717 9.717 8.967 9.166 336,495 -0.59(-6.04%)
May 20, 2009 9.954 10.31 9.702 9.755 308,568 -0.08(-0.78%)
May 19, 2009 9.817 10.18 9.648 9.832 266,064 +0.02(+0.16%)
May 18, 2009 9.403 9.878 9.342 9.817 408,494 +0.50(+5.42%)
May 15, 2009 9.296 9.725 9.074 9.312 314,628 +0.02(+0.16%)
May 14, 2009 9.182 9.495 9.036 9.296 328,055 +0.12(+1.33%)
May 13, 2009 9.931 9.931 9.128 9.174 546,082 -0.80(-7.98%)
May 12, 2009 10.17 10.39 9.572 9.970 344,976 -0.09(-0.91%)
May 11, 2009 10.64 10.65 10.06 10.06 448,224 -0.74(-6.87%)
May 08, 2009 10.02 10.93 10.02 10.80 407,776 +0.95(+9.63%)
May 07, 2009 10.42 10.71 9.725 9.855 431,763 -0.51(-4.94%)
May 06, 2009 10.69 10.76 10.15 10.37 576,025 -0.23(-2.17%)
May 05, 2009 10.18 10.67 10.15 10.60 782,677 +0.14(+1.32%)
May 04, 2009 9.939 10.54 9.901 10.46 479,992 +0.52(+5.23%)
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.