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

Digi Intl Inc (NQ: DGII )

30.92 +0.26 (+0.85%)
Streaming Delayed Price Updated: 12:58 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 (%)
Mar 31, 2009 7.740 7.920 7.570 7.670 140,897 +0.03(+0.39%)
Mar 30, 2009 7.450 7.680 7.150 7.640 130,405 -0.93(-10.85%)
Mar 26, 2009 7.890 8.570 7.780 8.570 196,442 +0.78(+10.01%)
Mar 25, 2009 7.420 7.790 7.390 7.790 151,949 +0.41(+5.56%)
Mar 24, 2009 7.390 7.610 7.348 7.380 76,921 -0.17(-2.25%)
Mar 23, 2009 7.470 7.620 7.350 7.550 154,626 +0.36(+5.01%)
Mar 20, 2009 7.740 7.740 7.180 7.190 206,454 -0.52(-6.74%)
Mar 19, 2009 7.810 7.810 7.580 7.710 67,668 +0.00(+0.00%)
Mar 18, 2009 7.460 7.750 7.410 7.710 97,633 +0.19(+2.53%)
Mar 17, 2009 7.330 7.600 7.290 7.520 98,853 +0.21(+2.87%)
Mar 16, 2009 7.870 7.940 7.260 7.310 133,583 -0.49(-6.28%)
Mar 13, 2009 7.820 7.910 7.570 7.800 66,554 +0.01(+0.13%)
Mar 12, 2009 7.140 7.790 6.980 7.790 100,868 +0.61(+8.50%)
Mar 11, 2009 7.320 7.450 6.940 7.180 116,685 -0.07(-0.97%)
Mar 10, 2009 6.790 7.260 6.740 7.250 97,196 +0.64(+9.68%)
Mar 09, 2009 6.680 6.820 6.600 6.610 90,622 -0.17(-2.51%)
Mar 06, 2009 6.620 6.790 6.530 6.780 221,812 +0.23(+3.51%)
Mar 05, 2009 6.840 7.000 6.520 6.550 140,696 -0.46(-6.56%)
Mar 04, 2009 6.810 7.110 6.770 7.010 180,830 +0.20(+2.94%)
Mar 02, 2009 7.050 7.400 6.800 6.810 190,719 -0.35(-4.89%)
Feb 27, 2009 7.090 7.400 7.090 7.160 190,509 -0.09(-1.24%)
Feb 26, 2009 7.310 7.520 7.180 7.250 166,268 +0.00(+0.00%)
Feb 25, 2009 7.400 7.400 7.110 7.250 127,489 -0.22(-2.95%)
Feb 24, 2009 7.180 7.525 7.010 7.470 125,601 +0.38(+5.36%)
Feb 23, 2009 7.690 7.860 6.860 7.090 214,799 -0.54(-7.08%)
Feb 20, 2009 7.660 7.810 7.500 7.630 135,516 -0.16(-2.05%)
Feb 19, 2009 7.700 8.100 7.650 7.790 168,871 +0.19(+2.50%)
Feb 18, 2009 7.600 7.860 7.530 7.600 110,913 +0.07(+0.93%)
Feb 17, 2009 7.630 7.790 7.510 7.530 206,031 -0.46(-5.76%)
Feb 13, 2009 7.960 8.150 7.800 7.990 179,767 +0.03(+0.38%)
Feb 12, 2009 7.700 8.080 7.550 7.960 185,623 -0.01(-0.13%)
Feb 11, 2009 8.020 8.100 7.770 7.970 186,289 +0.02(+0.25%)
Feb 10, 2009 8.730 8.980 7.900 7.950 284,731 -0.89(-10.07%)
Feb 09, 2009 8.540 8.890 8.350 8.840 196,949 +0.19(+2.20%)
Feb 06, 2009 8.020 8.750 8.020 8.650 208,949 +0.60(+7.45%)
Feb 05, 2009 7.680 8.300 7.650 8.050 167,349 +0.40(+5.23%)
Feb 04, 2009 8.040 8.090 7.610 7.650 119,183 -0.39(-4.85%)
Feb 03, 2009 7.850 8.110 7.500 8.040 127,922 +0.31(+4.01%)
Feb 02, 2009 7.540 7.770 7.440 7.730 101,109 +0.13(+1.71%)
Jan 30, 2009 7.800 7.890 7.570 7.600 131,080 -0.13(-1.68%)
Jan 29, 2009 7.650 8.000 7.650 7.730 125,878 -0.24(-3.01%)
Jan 28, 2009 7.940 8.030 7.680 7.970 157,480 +0.09(+1.14%)
Jan 27, 2009 7.900 7.940 7.590 7.880 83,279 +0.01(+0.13%)
Jan 26, 2009 7.680 7.900 7.530 7.870 104,078 +0.18(+2.34%)
Jan 23, 2009 7.180 7.940 7.180 7.690 115,512 +0.51(+7.10%)
Jan 22, 2009 7.640 7.700 7.160 7.180 171,409 -0.63(-8.07%)
Jan 21, 2009 7.500 7.830 7.210 7.810 79,889 +0.46(+6.26%)
Jan 20, 2009 7.790 7.790 7.330 7.350 118,748 -0.55(-6.96%)
Jan 16, 2009 7.570 7.920 7.550 7.900 134,900 +0.43(+5.76%)
Jan 15, 2009 7.180 7.550 7.100 7.470 273,499 +0.17(+2.33%)
Jan 14, 2009 7.560 7.890 7.290 7.300 201,361 -0.40(-5.19%)
Jan 13, 2009 7.660 7.880 7.510 7.700 160,527 +0.02(+0.26%)
Jan 12, 2009 7.550 7.860 7.460 7.680 301,389 +0.12(+1.59%)
Jan 09, 2009 7.900 8.040 7.530 7.560 267,404 -0.32(-4.06%)
Jan 08, 2009 7.940 8.000 7.630 7.880 188,294 -0.16(-1.99%)
Jan 07, 2009 7.940 8.110 7.420 8.040 373,267 +0.43(+5.65%)
Jan 06, 2009 6.820 7.770 6.770 7.610 459,397 +0.84(+12.41%)
Jan 05, 2009 7.290 7.290 6.260 6.770 540,325 -1.56(-18.73%)
Jan 02, 2009 8.140 8.500 8.120 8.330 108,616 +0.22(+2.71%)
Dec 31, 2008 8.030 8.250 7.860 8.110 130,376 +0.11(+1.37%)
Dec 30, 2008 7.650 8.000 7.520 8.000 101,989 +0.42(+5.54%)
Dec 29, 2008 7.590 7.823 7.330 7.580 77,587 +0.00(+0.00%)
Dec 26, 2008 7.600 7.850 7.470 7.580 48,141 +0.03(+0.40%)
Dec 24, 2008 7.820 7.970 7.510 7.550 61,141 -0.24(-3.08%)
Dec 23, 2008 7.990 8.210 7.690 7.790 76,264 -0.07(-0.89%)
Dec 22, 2008 7.970 8.170 7.470 7.860 110,977 -0.10(-1.26%)
Dec 19, 2008 7.560 8.350 7.440 7.960 263,360 +0.57(+7.71%)
Dec 18, 2008 7.780 7.827 7.200 7.390 128,932 -0.39(-5.01%)
Dec 17, 2008 7.950 8.250 7.720 7.780 175,551 -0.28(-3.47%)
Dec 16, 2008 7.500 8.200 7.130 8.060 156,736 +0.76(+10.41%)
Dec 15, 2008 7.590 7.630 7.110 7.300 126,274 -0.25(-3.31%)
Dec 12, 2008 7.280 7.730 6.960 7.550 217,792 +0.07(+0.94%)
Dec 11, 2008 8.000 8.000 7.380 7.480 209,282 -1.30(-14.81%)
Dec 10, 2008 8.710 9.000 8.420 8.780 96,583 +0.16(+1.86%)
Dec 09, 2008 8.470 9.170 8.440 8.620 192,451 +0.01(+0.12%)
Dec 08, 2008 8.660 8.980 8.380 8.610 185,507 +0.01(+0.12%)
Dec 05, 2008 8.210 8.750 7.800 8.600 206,639 +0.32(+3.86%)
Dec 04, 2008 8.580 9.140 8.190 8.280 183,798 -0.43(-4.94%)
Dec 03, 2008 8.520 9.260 8.270 8.710 144,385 -0.12(-1.36%)
Dec 02, 2008 8.630 8.840 8.320 8.830 116,994 +0.40(+4.74%)
Dec 01, 2008 8.940 9.400 8.410 8.430 208,393 -0.79(-8.57%)
Nov 28, 2008 9.120 9.260 8.890 9.220 48,464 -0.06(-0.65%)
Nov 26, 2008 8.290 9.290 8.220 9.280 194,472 +0.79(+9.31%)
Nov 25, 2008 8.820 8.820 8.260 8.490 166,061 -0.18(-2.08%)
Nov 24, 2008 8.890 9.100 8.520 8.670 264,324 -0.04(-0.46%)
Nov 21, 2008 8.070 8.750 7.850 8.710 312,484 +0.80(+10.11%)
Nov 20, 2008 8.750 8.980 7.900 7.910 229,263 -0.90(-10.22%)
Nov 19, 2008 10.00 10.34 8.770 8.810 155,213 -1.19(-11.90%)
Nov 18, 2008 9.860 10.31 9.100 10.00 300,250 +0.08(+0.81%)
Nov 17, 2008 10.22 10.57 9.920 9.920 93,472 -0.44(-4.25%)
Nov 14, 2008 10.27 10.69 9.930 10.36 281,914 -0.17(-1.61%)
Nov 13, 2008 9.430 10.60 8.770 10.53 249,737 +1.09(+11.55%)
Nov 12, 2008 10.13 10.50 9.380 9.440 187,306 -0.85(-8.26%)
Nov 11, 2008 10.30 10.66 10.09 10.29 119,094 -0.09(-0.87%)
Nov 10, 2008 10.78 10.78 10.21 10.38 107,752 -0.19(-1.80%)
Nov 07, 2008 10.49 10.78 10.13 10.57 164,861 +0.21(+2.03%)
Nov 06, 2008 10.17 10.91 10.08 10.36 291,408 +0.26(+2.57%)
Nov 05, 2008 10.68 11.10 10.06 10.10 232,651 -0.57(-5.34%)
Nov 04, 2008 10.15 10.93 10.15 10.67 211,890 +0.69(+6.91%)
Nov 03, 2008 10.42 10.50 9.800 9.980 330,718 -0.26(-2.54%)
Oct 31, 2008 8.570 10.31 8.510 10.24 483,146 +2.02(+24.57%)
Oct 30, 2008 7.360 8.370 7.360 8.220 368,352 +1.09(+15.29%)
Oct 29, 2008 7.520 7.830 7.050 7.130 177,643 -0.36(-4.81%)
Oct 28, 2008 7.600 8.050 6.880 7.490 308,239 +0.18(+2.46%)
Oct 27, 2008 7.380 7.960 7.140 7.310 151,979 -0.28(-3.69%)
Oct 24, 2008 7.500 7.900 7.250 7.590 155,033 -0.48(-5.95%)
Oct 23, 2008 8.300 8.500 7.720 8.070 199,480 -0.18(-2.18%)
Oct 22, 2008 8.550 8.890 8.060 8.250 93,610 -0.39(-4.51%)
Oct 21, 2008 8.640 9.070 8.600 8.640 99,801 -0.16(-1.82%)
Oct 20, 2008 8.640 8.840 8.000 8.800 117,748 +0.30(+3.53%)
Oct 17, 2008 8.500 9.320 8.030 8.500 292,254 -0.39(-4.39%)
Oct 16, 2008 7.950 8.980 7.330 8.890 199,501 +1.07(+13.68%)
Oct 15, 2008 8.400 8.520 7.780 7.820 233,858 -0.73(-8.54%)
Oct 14, 2008 9.500 9.500 8.010 8.550 253,468 -0.60(-6.56%)
Oct 13, 2008 8.280 9.210 8.250 9.150 271,043 +1.23(+15.53%)
Oct 10, 2008 7.590 8.440 6.950 7.920 308,791 +0.07(+0.89%)
Oct 09, 2008 8.730 9.150 7.850 7.850 297,430 -0.56(-6.66%)
Oct 08, 2008 8.150 9.230 8.080 8.410 271,738 +0.12(+1.45%)
Oct 07, 2008 9.260 9.320 8.290 8.290 192,062 -0.96(-10.38%)
Oct 06, 2008 9.000 9.370 8.510 9.250 143,244 +0.14(+1.54%)
Oct 03, 2008 9.740 9.990 9.070 9.110 129,215 -0.47(-4.91%)
Oct 02, 2008 10.16 10.16 9.490 9.580 155,377 -0.66(-6.45%)
Oct 01, 2008 10.13 10.30 9.900 10.24 407,262 +0.04(+0.39%)
Sep 30, 2008 10.13 10.29 9.940 10.20 216,991 +0.18(+1.80%)
Sep 29, 2008 10.67 10.69 9.630 10.02 237,334 -0.86(-7.90%)
Sep 26, 2008 10.25 10.92 10.25 10.88 125,767 +0.36(+3.42%)
Sep 25, 2008 10.22 10.70 10.09 10.52 212,092 +0.40(+3.95%)
Sep 24, 2008 11.00 11.24 10.09 10.12 269,567 -0.88(-8.00%)
Sep 23, 2008 10.90 11.29 10.67 11.00 191,648 +0.13(+1.20%)
Sep 22, 2008 11.57 11.78 10.65 10.87 542,033 -1.09(-9.11%)
Sep 19, 2008 12.87 12.87 11.56 11.96 569,925 -0.73(-5.75%)
Sep 18, 2008 10.87 12.86 10.36 12.69 363,698 +2.06(+19.38%)
Sep 17, 2008 11.66 11.66 10.62 10.63 157,659 -1.22(-10.30%)
Sep 16, 2008 11.34 11.87 10.93 11.85 151,337 +0.47(+4.13%)
Sep 15, 2008 11.46 11.89 11.24 11.38 83,732 -0.43(-3.64%)
Sep 12, 2008 11.71 11.85 11.51 11.81 264,986 +0.02(+0.17%)
Sep 11, 2008 11.62 12.00 11.51 11.79 205,266 -0.03(-0.25%)
Sep 10, 2008 11.63 11.84 11.32 11.82 193,359 +0.38(+3.32%)
Sep 09, 2008 11.88 12.07 11.44 11.44 148,077 -0.43(-3.62%)
Sep 08, 2008 11.75 11.98 11.56 11.87 170,520 +0.43(+3.76%)
Sep 05, 2008 11.59 11.65 11.17 11.44 137,552 -0.22(-1.89%)
Sep 04, 2008 11.79 11.96 11.53 11.66 165,952 -0.27(-2.26%)
Sep 03, 2008 11.82 11.99 11.66 11.93 158,529 +0.10(+0.85%)
Sep 02, 2008 12.00 12.30 11.62 11.83 187,380 +0.02(+0.17%)
Aug 29, 2008 11.84 12.00 11.36 11.81 176,002 -0.08(-0.67%)
Aug 28, 2008 11.56 11.89 11.56 11.89 118,161 +0.35(+3.03%)
Aug 27, 2008 11.51 11.83 11.44 11.54 153,961 +0.09(+0.79%)
Aug 26, 2008 11.39 11.63 11.21 11.45 239,969 +0.55(+5.05%)
Aug 25, 2008 11.38 11.38 10.81 10.90 158,396 -0.48(-4.22%)
Aug 22, 2008 11.12 11.40 11.00 11.38 142,274 +0.44(+4.02%)
Aug 21, 2008 10.56 10.96 10.56 10.94 138,151 +0.28(+2.63%)
Aug 20, 2008 10.69 11.00 10.59 10.66 189,082 +0.14(+1.33%)
Aug 19, 2008 10.55 10.75 10.42 10.52 220,355 -0.09(-0.85%)
Aug 18, 2008 11.03 11.03 10.40 10.61 129,324 -0.42(-3.81%)
Aug 15, 2008 11.23 11.30 10.65 11.03 162,015 +0.00(+0.00%)
Aug 14, 2008 11.06 11.35 10.96 11.03 79,624 -0.14(-1.25%)
Aug 13, 2008 11.06 11.26 10.88 11.17 83,393 +0.12(+1.09%)
Aug 12, 2008 11.26 11.33 11.01 11.05 127,939 -0.37(-3.24%)
Aug 11, 2008 11.07 11.55 10.94 11.42 169,864 +0.39(+3.54%)
Aug 08, 2008 10.54 11.06 10.54 11.03 138,412 +0.52(+4.95%)
Aug 07, 2008 10.85 10.85 10.50 10.51 143,060 -0.41(-3.75%)
Aug 06, 2008 10.61 11.00 10.50 10.92 120,272 +0.32(+3.02%)
Aug 05, 2008 10.60 10.64 10.17 10.60 130,449 +0.10(+0.95%)
Aug 04, 2008 10.38 10.53 10.20 10.50 214,160 +0.12(+1.16%)
Aug 01, 2008 10.18 10.45 10.07 10.38 131,364 +0.26(+2.57%)
Jul 31, 2008 10.23 10.28 10.04 10.12 170,449 -0.25(-2.41%)
Jul 30, 2008 10.33 10.45 10.24 10.37 138,523 +0.11(+1.07%)
Jul 29, 2008 9.980 10.50 9.980 10.26 278,753 +0.35(+3.53%)
Jul 28, 2008 9.750 10.17 9.750 9.910 423,505 +0.10(+1.02%)
Jul 25, 2008 10.13 10.15 9.710 9.810 182,533 -0.25(-2.49%)
Jul 24, 2008 9.250 10.42 9.250 10.06 732,073 +1.44(+16.71%)
Jul 23, 2008 8.310 8.650 8.120 8.620 302,847 +0.32(+3.86%)
Jul 22, 2008 8.160 8.440 8.080 8.300 179,502 +0.07(+0.85%)
Jul 21, 2008 8.260 8.340 8.090 8.230 155,259 -0.01(-0.12%)
Jul 18, 2008 8.600 8.700 8.240 8.240 88,262 -0.31(-3.63%)
Jul 17, 2008 8.460 8.550 8.150 8.550 85,519 +0.14(+1.66%)
Jul 16, 2008 8.110 8.500 8.000 8.410 151,511 +0.35(+4.34%)
Jul 15, 2008 8.500 8.560 8.050 8.060 218,519 -0.55(-6.39%)
Jul 14, 2008 8.690 8.900 8.500 8.610 142,584 +0.01(+0.12%)
Jul 11, 2008 8.130 8.640 7.950 8.600 217,319 +0.38(+4.62%)
Jul 10, 2008 7.770 8.240 7.730 8.220 129,375 +0.46(+5.93%)
Jul 09, 2008 8.040 8.040 7.750 7.760 123,313 -0.28(-3.48%)
Jul 08, 2008 7.750 8.050 7.750 8.040 194,869 +0.32(+4.15%)
Jul 07, 2008 7.940 7.970 7.670 7.720 172,651 -0.18(-2.28%)
Jul 04, 2008 8.000 8.020 7.790 7.900 56,993 +0.00(+0.00%)
Jul 03, 2008 8.000 8.020 7.790 7.900 56,993 -0.09(-1.13%)
Jul 02, 2008 8.090 8.150 7.910 7.990 179,318 -0.13(-1.60%)
Jul 01, 2008 7.780 8.120 7.770 8.120 137,059 +0.27(+3.44%)
Jun 30, 2008 7.910 8.260 7.840 7.850 204,654 -0.08(-1.01%)
Jun 27, 2008 8.050 8.230 7.900 7.930 318,561 -0.17(-2.10%)
Jun 26, 2008 8.290 8.550 8.070 8.100 127,953 -0.31(-3.69%)
Jun 25, 2008 8.100 8.410 8.100 8.410 191,933 +0.33(+4.08%)
Jun 24, 2008 8.240 8.390 8.080 8.080 100,451 -0.21(-2.53%)
Jun 23, 2008 8.530 8.660 8.270 8.290 67,744 -0.20(-2.36%)
Jun 20, 2008 8.680 9.250 8.110 8.490 715,633 -0.22(-2.53%)
Jun 19, 2008 8.600 8.750 8.400 8.710 70,371 +0.11(+1.28%)
Jun 18, 2008 8.490 8.650 8.310 8.600 86,534 +0.03(+0.35%)
Jun 17, 2008 8.750 8.760 8.540 8.570 87,216 -0.18(-2.06%)
Jun 16, 2008 8.720 8.770 8.650 8.750 67,973 +0.00(+0.00%)
Jun 13, 2008 8.810 8.880 8.590 8.750 95,368 +0.06(+0.69%)
Jun 12, 2008 8.450 8.730 8.400 8.690 92,405 +0.34(+4.07%)
Jun 11, 2008 8.480 8.730 8.330 8.350 97,283 -0.14(-1.65%)
Jun 10, 2008 8.620 8.690 8.430 8.490 99,901 -0.18(-2.08%)
Jun 09, 2008 8.570 8.910 8.510 8.670 129,879 +0.03(+0.35%)
Jun 06, 2008 8.950 9.020 8.530 8.640 114,113 -0.39(-4.32%)
Jun 05, 2008 8.960 9.040 8.940 9.030 172,581 +0.08(+0.89%)
Jun 04, 2008 8.610 9.060 8.580 8.950 120,168 +0.27(+3.11%)
Jun 03, 2008 8.810 8.990 8.600 8.680 138,390 -0.11(-1.25%)
Jun 02, 2008 9.010 9.100 8.740 8.790 195,507 -0.23(-2.55%)
May 30, 2008 8.850 9.040 8.774 9.020 218,056 +0.18(+2.04%)
May 29, 2008 8.820 9.170 8.680 8.840 129,556 -0.03(-0.34%)
May 28, 2008 8.900 8.920 8.600 8.870 125,485 +0.01(+0.11%)
May 27, 2008 8.600 8.880 8.500 8.860 160,467 +0.29(+3.38%)
May 26, 2008 8.520 8.690 8.480 8.570 144,205 +0.00(+0.00%)
May 23, 2008 8.520 8.690 8.480 8.570 144,205 -0.01(-0.12%)
May 22, 2008 8.470 8.710 8.380 8.580 136,907 +0.16(+1.90%)
May 21, 2008 8.830 8.950 8.380 8.420 98,611 -0.38(-4.32%)
May 20, 2008 8.850 8.960 8.660 8.800 112,928 -0.06(-0.68%)
May 19, 2008 8.810 8.870 8.750 8.860 152,466 +0.04(+0.45%)
May 16, 2008 8.840 8.890 8.760 8.820 119,024 +0.04(+0.46%)
May 15, 2008 8.780 8.910 8.750 8.780 233,563 +0.02(+0.23%)
May 14, 2008 8.820 8.980 8.690 8.760 110,300 -0.03(-0.34%)
May 13, 2008 8.800 8.880 8.730 8.790 152,468 +0.02(+0.23%)
May 12, 2008 8.370 8.980 8.370 8.770 264,953 +0.44(+5.28%)
May 09, 2008 8.410 8.460 8.320 8.330 101,729 -0.18(-2.12%)
May 08, 2008 8.630 8.630 8.330 8.510 139,533 -0.05(-0.58%)
May 07, 2008 8.470 8.720 8.410 8.560 603,050 +0.13(+1.54%)
May 06, 2008 8.240 8.430 8.150 8.430 638,531 +0.13(+1.57%)
May 05, 2008 7.810 8.390 7.810 8.300 307,296 +0.48(+6.14%)
May 02, 2008 8.100 8.260 7.640 7.820 514,661 -0.29(-3.58%)
May 01, 2008 8.200 8.290 8.070 8.110 302,845 -0.13(-1.58%)
Apr 30, 2008 8.440 8.750 8.100 8.240 350,612 -0.14(-1.67%)
Apr 29, 2008 9.410 9.440 7.880 8.380 1,800,037 -1.87(-18.24%)
Apr 28, 2008 10.61 10.79 10.17 10.25 355,415 -0.49(-4.56%)
Apr 25, 2008 11.17 11.20 10.71 10.74 159,074 -0.37(-3.33%)
Apr 24, 2008 11.38 11.38 11.00 11.11 145,259 -0.24(-2.11%)
Apr 23, 2008 11.36 11.48 11.05 11.35 93,202 +0.05(+0.44%)
Apr 22, 2008 11.64 11.64 11.04 11.30 90,078 -0.42(-3.58%)
Apr 21, 2008 11.67 11.89 11.46 11.72 45,547 -0.07(-0.59%)
Apr 18, 2008 11.62 11.86 11.57 11.79 85,074 +0.43(+3.79%)
Apr 17, 2008 11.55 11.55 11.23 11.36 68,812 -0.22(-1.90%)
Apr 16, 2008 11.23 11.71 11.15 11.58 91,209 +0.48(+4.32%)
Apr 15, 2008 11.07 11.19 10.87 11.10 231,784 +0.08(+0.73%)
Apr 14, 2008 11.14 11.25 10.89 11.02 126,353 -0.14(-1.25%)
Apr 11, 2008 11.16 11.60 11.11 11.16 60,042 -0.45(-3.88%)
Apr 10, 2008 11.32 11.88 11.31 11.61 97,722 +0.31(+2.74%)
Apr 09, 2008 11.88 11.88 11.22 11.30 131,940 -0.58(-4.88%)
Apr 08, 2008 12.42 12.48 11.78 11.88 127,392 -0.61(-4.88%)
Apr 07, 2008 12.51 12.82 12.46 12.49 120,235 -0.06(-0.48%)
Apr 04, 2008 12.61 12.76 12.34 12.55 156,695 -0.02(-0.16%)
Apr 03, 2008 12.50 12.63 12.16 12.57 149,415 -0.06(-0.48%)
Apr 02, 2008 12.24 12.70 12.15 12.63 172,981 +0.41(+3.36%)
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.