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

Healthcare Svcs Gp (NQ: HCSG )

10.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2007 9.919 9.996 9.587 9.964 475,038 +0.10(+1.06%)
Oct 30, 2007 9.605 9.923 9.537 9.860 463,066 +0.20(+2.02%)
Oct 29, 2007 10.00 10.00 9.633 9.664 515,383 -0.27(-2.70%)
Oct 26, 2007 9.846 10.03 9.723 9.932 387,816 +0.20(+2.05%)
Oct 25, 2007 9.601 9.864 9.474 9.732 549,972 +0.14(+1.42%)
Oct 24, 2007 9.125 9.751 9.125 9.596 1,572,407 +0.42(+4.55%)
Oct 23, 2007 9.152 9.428 9.147 9.179 1,438,215 +0.13(+1.40%)
Oct 22, 2007 9.075 9.093 8.802 9.052 994,204 -0.08(-0.89%)
Oct 19, 2007 9.487 9.515 9.106 9.134 644,833 -0.35(-3.73%)
Oct 18, 2007 9.360 9.578 9.320 9.487 1,403,093 +0.09(+0.97%)
Oct 17, 2007 9.578 9.982 9.301 9.397 1,962,796 -0.03(-0.34%)
Oct 16, 2007 9.978 10.14 9.365 9.428 1,445,085 -0.53(-5.33%)
Oct 15, 2007 10.20 10.32 9.891 9.959 929,485 -0.19(-1.83%)
Oct 12, 2007 9.887 10.22 9.869 10.15 365,129 +0.25(+2.57%)
Oct 11, 2007 10.07 10.31 9.891 9.891 576,274 -0.10(-1.04%)
Oct 10, 2007 9.909 10.05 9.778 9.996 785,033 +0.05(+0.46%)
Oct 09, 2007 9.891 10.07 9.719 9.950 1,176,918 +0.07(+0.69%)
Oct 08, 2007 9.860 10.15 9.832 9.882 485,097 -0.02(-0.18%)
Oct 05, 2007 9.683 9.978 9.642 9.900 498,885 +0.34(+3.56%)
Oct 04, 2007 9.410 9.578 9.252 9.560 494,364 +0.18(+1.94%)
Oct 03, 2007 9.528 9.746 9.320 9.379 527,097 -0.25(-2.55%)
Oct 02, 2007 9.392 9.755 9.392 9.624 400,681 +0.22(+2.36%)
Oct 01, 2007 9.197 9.510 9.197 9.401 679,497 +0.20(+2.22%)
Sep 28, 2007 9.510 9.669 9.147 9.197 559,310 -0.34(-3.52%)
Sep 27, 2007 9.615 9.615 9.447 9.533 688,473 -0.02(-0.19%)
Sep 26, 2007 9.619 9.828 9.424 9.551 430,152 -0.00(-0.05%)
Sep 25, 2007 9.705 9.705 9.456 9.556 390,897 -0.19(-1.91%)
Sep 24, 2007 9.791 10.00 9.705 9.742 421,352 -0.03(-0.32%)
Sep 21, 2007 10.00 10.16 9.764 9.773 879,539 -0.14(-1.37%)
Sep 20, 2007 9.982 10.05 9.796 9.909 475,047 -0.08(-0.82%)
Sep 19, 2007 10.19 10.21 9.950 9.991 926,337 -0.15(-1.43%)
Sep 18, 2007 9.755 10.37 9.719 10.14 883,719 +0.47(+4.88%)
Sep 17, 2007 9.764 9.819 9.592 9.664 922,337 -0.14(-1.43%)
Sep 14, 2007 9.773 9.841 9.551 9.805 517,285 -0.03(-0.32%)
Sep 13, 2007 10.02 10.12 9.805 9.837 778,306 -0.12(-1.23%)
Sep 12, 2007 10.05 10.39 9.873 9.959 909,902 -0.11(-1.13%)
Sep 11, 2007 9.705 10.09 9.683 10.07 706,707 +0.43(+4.47%)
Sep 10, 2007 9.642 9.869 9.460 9.642 343,775 +0.04(+0.43%)
Sep 07, 2007 9.692 9.791 9.442 9.601 385,901 -0.23(-2.35%)
Sep 06, 2007 9.814 9.891 9.578 9.832 372,232 +0.09(+0.93%)
Sep 05, 2007 9.737 9.900 9.615 9.742 561,759 -0.10(-1.01%)
Sep 04, 2007 9.714 9.982 9.619 9.841 662,958 +0.12(+1.26%)
Aug 31, 2007 9.633 9.778 9.551 9.719 519,121 +0.25(+2.59%)
Aug 30, 2007 9.438 9.633 9.233 9.474 555,936 -0.08(-0.81%)
Aug 29, 2007 9.329 9.583 9.215 9.551 523,794 +0.26(+2.78%)
Aug 28, 2007 9.070 9.433 9.020 9.292 905,356 +0.17(+1.89%)
Aug 27, 2007 9.079 9.170 8.975 9.120 589,452 +0.08(+0.85%)
Aug 24, 2007 9.079 9.220 8.961 9.043 613,067 -0.01(-0.15%)
Aug 23, 2007 9.288 9.333 8.970 9.056 768,633 -0.18(-1.92%)
Aug 22, 2007 9.379 9.506 9.052 9.233 844,328 -0.05(-0.49%)
Aug 21, 2007 9.315 9.633 9.270 9.279 874,703 -0.59(-5.98%)
Aug 20, 2007 9.823 9.973 9.678 9.869 669,566 +0.09(+0.93%)
Aug 17, 2007 9.719 10.03 9.424 9.778 1,316,755 +0.35(+3.71%)
Aug 16, 2007 8.712 9.428 8.671 9.428 1,580,449 +0.69(+7.89%)
Aug 15, 2007 8.970 9.138 8.716 8.739 1,055,976 -0.25(-2.73%)
Aug 14, 2007 9.224 9.283 8.916 8.984 864,953 -0.23(-2.46%)
Aug 13, 2007 9.755 10.11 8.798 9.211 2,084,128 +2.94(+46.82%)
Aug 10, 2007 6.977 7.062 6.003 6.274 3,323,054 -0.78(-11.06%)
Aug 09, 2007 6.796 7.098 6.796 7.054 5,030,046 +0.10(+1.39%)
Aug 08, 2007 6.852 7.395 6.756 6.957 3,673,691 +0.14(+2.07%)
Aug 07, 2007 6.312 6.891 6.189 6.816 2,189,506 +0.49(+7.75%)
Aug 06, 2007 5.604 6.342 5.538 6.326 1,698,737 +0.74(+13.21%)
Aug 03, 2007 5.596 5.733 5.572 5.588 824,509 -0.11(-1.95%)
Aug 02, 2007 5.679 5.705 5.576 5.699 775,952 +0.04(+0.75%)
Aug 01, 2007 5.566 5.689 5.489 5.657 1,049,805 +0.07(+1.19%)
Jul 31, 2007 5.707 5.707 5.578 5.590 761,878 -0.07(-1.21%)
Jul 30, 2007 5.620 5.705 5.554 5.659 598,899 +0.05(+0.83%)
Jul 27, 2007 5.693 5.751 5.578 5.612 901,888 -0.09(-1.56%)
Jul 26, 2007 5.870 5.870 5.584 5.701 1,118,536 -0.23(-3.91%)
Jul 25, 2007 5.757 5.943 5.578 5.933 2,020,232 +0.22(+3.92%)
Jul 24, 2007 5.810 5.856 5.646 5.709 1,354,761 -0.11(-1.87%)
Jul 23, 2007 5.939 5.939 5.784 5.818 962,823 -0.10(-1.74%)
Jul 20, 2007 6.054 6.058 5.814 5.921 1,291,641 -0.15(-2.49%)
Jul 19, 2007 6.227 6.326 6.050 6.072 1,198,040 -0.04(-0.59%)
Jul 18, 2007 6.116 6.151 5.892 6.108 1,517,578 +0.04(+0.70%)
Jul 17, 2007 6.530 6.733 5.987 6.066 2,806,552 -0.40(-6.12%)
Jul 16, 2007 6.453 6.532 6.368 6.461 668,601 +0.01(+0.13%)
Jul 13, 2007 6.514 6.530 6.386 6.453 349,053 -0.07(-1.05%)
Jul 12, 2007 6.302 6.524 6.257 6.522 766,721 +0.26(+4.22%)
Jul 11, 2007 6.259 6.334 6.179 6.257 590,208 +0.01(+0.16%)
Jul 10, 2007 6.296 6.318 6.213 6.247 493,767 -0.05(-0.74%)
Jul 09, 2007 6.255 6.310 6.241 6.294 277,671 +0.04(+0.58%)
Jul 06, 2007 6.326 6.326 6.227 6.257 546,457 -0.07(-1.08%)
Jul 05, 2007 6.193 6.328 6.143 6.326 618,417 +0.17(+2.75%)
Jul 03, 2007 6.038 6.239 5.983 6.157 447,623 +0.17(+2.76%)
Jul 02, 2007 5.993 6.026 5.864 5.991 510,793 +0.04(+0.71%)
Jun 29, 2007 6.048 6.048 5.947 5.949 678,066 -0.07(-1.24%)
Jun 28, 2007 5.971 6.048 5.933 6.024 470,295 +0.04(+0.67%)
Jun 27, 2007 5.880 5.993 5.842 5.983 705,499 +0.09(+1.54%)
Jun 26, 2007 5.753 5.955 5.753 5.892 976,714 +0.16(+2.78%)
Jun 25, 2007 5.646 5.830 5.646 5.733 868,382 +0.08(+1.35%)
Jun 22, 2007 5.644 5.699 5.618 5.657 931,648 +0.01(+0.14%)
Jun 21, 2007 5.616 5.671 5.568 5.648 870,148 +0.02(+0.29%)
Jun 20, 2007 5.733 5.733 5.612 5.632 528,618 -0.09(-1.59%)
Jun 19, 2007 5.673 5.753 5.646 5.723 306,790 +0.04(+0.67%)
Jun 18, 2007 5.767 5.796 5.646 5.685 384,149 -0.08(-1.36%)
Jun 15, 2007 5.606 5.836 5.570 5.763 1,470,809 +0.22(+4.00%)
Jun 14, 2007 5.495 5.584 5.495 5.542 837,723 +0.04(+0.81%)
Jun 13, 2007 5.447 5.531 5.445 5.497 373,570 +0.05(+0.96%)
Jun 12, 2007 5.481 5.535 5.406 5.445 777,886 -0.08(-1.39%)
Jun 11, 2007 5.564 5.612 5.519 5.521 379,240 -0.07(-1.33%)
Jun 08, 2007 5.489 5.598 5.459 5.596 389,154 +0.09(+1.57%)
Jun 07, 2007 5.630 5.630 5.469 5.509 533,399 -0.15(-2.67%)
Jun 06, 2007 5.725 5.749 5.620 5.661 508,026 -0.10(-1.75%)
Jun 05, 2007 5.798 5.822 5.689 5.761 780,054 -0.08(-1.31%)
Jun 04, 2007 5.800 5.876 5.723 5.838 958,915 +0.03(+0.49%)
Jun 01, 2007 5.654 5.810 5.654 5.810 1,398,865 +0.19(+3.34%)
May 31, 2007 5.566 5.691 5.550 5.622 697,532 +0.05(+0.94%)
May 30, 2007 5.519 5.610 5.519 5.570 907,101 +0.01(+0.25%)
May 29, 2007 5.616 5.624 5.533 5.556 729,788 -0.05(-0.90%)
May 25, 2007 5.566 5.622 5.517 5.606 723,374 +0.05(+0.87%)
May 24, 2007 5.556 5.604 5.471 5.558 1,029,017 -0.00(-0.07%)
May 23, 2007 5.626 5.648 5.546 5.562 644,557 -0.04(-0.79%)
May 22, 2007 5.596 5.667 5.586 5.606 444,380 -0.01(-0.14%)
May 21, 2007 5.552 5.646 5.505 5.614 762,440 +0.07(+1.20%)
May 18, 2007 5.457 5.588 5.451 5.548 566,934 +0.11(+2.04%)
May 17, 2007 5.368 5.455 5.368 5.437 1,210,639 +0.04(+0.82%)
May 16, 2007 5.350 5.419 5.285 5.392 455,286 +0.05(+0.91%)
May 15, 2007 5.455 5.481 5.285 5.344 988,358 -0.13(-2.32%)
May 14, 2007 5.671 5.671 5.445 5.471 579,592 -0.21(-3.76%)
May 11, 2007 5.546 5.697 5.485 5.685 812,932 +0.13(+2.25%)
May 10, 2007 5.667 5.689 5.556 5.560 470,493 -0.13(-2.27%)
May 09, 2007 5.657 5.729 5.646 5.689 359,037 +0.00(+0.04%)
May 08, 2007 5.737 5.737 5.576 5.687 346,514 -0.06(-0.98%)
May 07, 2007 5.725 5.769 5.719 5.743 595,957 -0.01(-0.14%)
May 04, 2007 5.759 5.780 5.646 5.751 406,315 -0.00(-0.04%)
May 03, 2007 5.790 5.798 5.687 5.753 540,381 -0.04(-0.77%)
May 02, 2007 5.713 5.822 5.683 5.798 1,198,651 +0.12(+2.17%)
May 01, 2007 5.636 5.707 5.475 5.675 676,737 +0.03(+0.50%)
Apr 30, 2007 5.721 5.743 5.616 5.646 580,472 -0.05(-0.85%)
Apr 27, 2007 5.769 5.828 5.667 5.695 535,551 -0.10(-1.77%)
Apr 26, 2007 5.901 5.901 5.739 5.798 685,194 -0.14(-2.28%)
Apr 25, 2007 5.915 5.985 5.798 5.933 884,998 +0.05(+0.89%)
Apr 24, 2007 5.858 5.933 5.816 5.880 751,279 +0.04(+0.69%)
Apr 23, 2007 5.921 5.975 5.830 5.840 319,954 -0.11(-1.86%)
Apr 20, 2007 5.872 5.985 5.792 5.951 508,188 +0.17(+3.00%)
Apr 19, 2007 6.090 6.108 5.767 5.777 840,933 -0.33(-5.35%)
Apr 18, 2007 6.066 6.233 6.050 6.104 820,459 +0.09(+1.54%)
Apr 17, 2007 6.042 6.044 5.977 6.011 638,871 -0.05(-0.80%)
Apr 16, 2007 6.042 6.149 6.030 6.060 466,295 +0.04(+0.60%)
Apr 13, 2007 6.024 6.026 5.933 6.024 1,301,968 +0.02(+0.34%)
Apr 12, 2007 5.878 6.009 5.838 6.003 463,812 +0.11(+1.81%)
Apr 11, 2007 5.915 5.933 5.828 5.896 636,458 -0.00(-0.07%)
Apr 10, 2007 5.957 5.961 5.870 5.901 561,840 -0.05(-0.78%)
Apr 09, 2007 5.981 6.029 5.941 5.947 605,438 -0.01(-0.24%)
Apr 05, 2007 5.941 5.989 5.846 5.961 867,400 +0.04(+0.68%)
Apr 04, 2007 5.952 6.003 5.870 5.921 825,835 -0.05(-0.91%)
Apr 03, 2007 5.878 5.989 5.864 5.975 432,663 +0.11(+1.86%)
Apr 02, 2007 5.747 5.874 5.742 5.866 369,834 +0.09(+1.54%)
Mar 30, 2007 5.816 5.898 5.684 5.777 684,731 -0.02(-0.42%)
Mar 29, 2007 6.048 6.098 5.733 5.802 645,609 -0.19(-3.13%)
Mar 28, 2007 5.848 5.997 5.747 5.989 1,436,765 +0.11(+1.96%)
Mar 27, 2007 6.026 6.062 5.852 5.874 523,739 -0.18(-3.00%)
Mar 26, 2007 6.048 6.100 5.909 6.056 658,049 +0.04(+0.70%)
Mar 23, 2007 5.882 6.185 5.862 6.013 1,080,990 +0.12(+1.98%)
Mar 22, 2007 5.824 5.898 5.755 5.896 507,662 +0.10(+1.78%)
Mar 21, 2007 5.765 5.848 5.636 5.794 452,231 +0.04(+0.63%)
Mar 20, 2007 5.675 5.757 5.598 5.757 342,623 +0.09(+1.67%)
Mar 19, 2007 5.725 5.788 5.636 5.663 414,269 -0.04(-0.64%)
Mar 16, 2007 5.769 5.769 5.594 5.699 1,029,745 -0.07(-1.26%)
Mar 15, 2007 5.711 5.812 5.693 5.771 368,720 +0.07(+1.24%)
Mar 14, 2007 5.695 5.771 5.584 5.701 580,019 -0.00(-0.04%)
Mar 13, 2007 5.842 5.846 5.656 5.703 688,480 -0.14(-2.38%)
Mar 12, 2007 5.769 5.848 5.740 5.842 324,712 +0.08(+1.36%)
Mar 09, 2007 5.838 5.838 5.727 5.763 305,884 -0.01(-0.24%)
Mar 08, 2007 5.757 5.818 5.715 5.777 507,642 +0.05(+0.95%)
Mar 07, 2007 5.751 5.828 5.665 5.723 742,053 -0.02(-0.35%)
Mar 06, 2007 5.586 5.798 5.572 5.743 848,474 +0.13(+2.34%)
Mar 05, 2007 5.620 5.683 5.558 5.612 801,034 -0.04(-0.64%)
Mar 02, 2007 5.685 5.729 5.590 5.648 724,141 -0.07(-1.30%)
Mar 01, 2007 5.533 5.808 5.499 5.723 639,840 +0.07(+1.21%)
Feb 28, 2007 5.620 5.721 5.437 5.654 986,298 +0.01(+0.25%)
Feb 27, 2007 5.860 5.905 5.640 5.640 621,955 -0.24(-4.02%)
Feb 26, 2007 6.050 6.072 5.862 5.876 799,768 -0.16(-2.57%)
Feb 23, 2007 6.050 6.074 5.969 6.032 349,870 -0.02(-0.30%)
Feb 22, 2007 6.017 6.060 6.005 6.050 417,364 +0.04(+0.74%)
Feb 21, 2007 5.949 6.024 5.913 6.005 2,156,374 +0.06(+0.98%)
Feb 20, 2007 5.901 5.965 5.901 5.947 747,233 +0.02(+0.31%)
Feb 16, 2007 5.901 5.949 5.812 5.929 338,279 +0.03(+0.48%)
Feb 15, 2007 5.947 5.989 5.898 5.901 547,105 -0.06(-1.08%)
Feb 14, 2007 5.911 6.036 5.878 5.965 478,580 +0.09(+1.61%)
Feb 13, 2007 5.796 5.935 5.759 5.870 565,674 +0.07(+1.29%)
Feb 12, 2007 5.759 5.852 5.691 5.796 322,817 +0.01(+0.14%)
Feb 09, 2007 5.886 5.886 5.689 5.788 359,457 -0.10(-1.68%)
Feb 08, 2007 5.717 5.896 5.699 5.886 275,926 +0.15(+2.57%)
Feb 07, 2007 5.808 5.808 5.697 5.739 252,365 -0.05(-0.87%)
Feb 06, 2007 5.735 5.794 5.683 5.790 285,060 +0.06(+0.98%)
Feb 05, 2007 5.844 5.844 5.719 5.733 278,369 -0.08(-1.35%)
Feb 02, 2007 5.691 5.846 5.687 5.812 352,845 +0.12(+2.05%)
Feb 01, 2007 5.846 5.846 5.618 5.695 713,764 -0.14(-2.35%)
Jan 31, 2007 5.786 5.878 5.729 5.832 897,583 +0.02(+0.31%)
Jan 30, 2007 5.663 5.822 5.604 5.814 803,510 +0.15(+2.67%)
Jan 29, 2007 5.715 5.731 5.646 5.663 259,872 -0.06(-0.99%)
Jan 26, 2007 5.634 5.737 5.556 5.719 341,638 +0.13(+2.38%)
Jan 25, 2007 5.695 5.695 5.560 5.586 280,088 -0.09(-1.63%)
Jan 24, 2007 5.689 5.725 5.665 5.679 267,631 +0.00(+0.04%)
Jan 23, 2007 5.542 5.687 5.538 5.677 1,008,954 +0.13(+2.29%)
Jan 22, 2007 5.592 5.608 5.509 5.550 560,537 -0.02(-0.43%)
Jan 19, 2007 5.366 5.612 5.358 5.574 442,287 +0.19(+3.44%)
Jan 18, 2007 5.400 5.465 5.342 5.388 359,801 -0.06(-1.15%)
Jan 17, 2007 5.433 5.493 5.415 5.451 491,212 -0.01(-0.18%)
Jan 16, 2007 5.582 5.650 5.453 5.461 408,163 -0.09(-1.63%)
Jan 12, 2007 5.433 5.558 5.433 5.552 222,608 +0.10(+1.77%)
Jan 11, 2007 5.459 5.540 5.412 5.455 463,762 -0.01(-0.15%)
Jan 10, 2007 5.396 5.465 5.388 5.463 220,363 +0.01(+0.18%)
Jan 09, 2007 5.461 5.471 5.330 5.453 396,873 +0.00(+0.04%)
Jan 08, 2007 5.425 5.477 5.308 5.451 929,737 +0.06(+1.08%)
Jan 05, 2007 5.777 5.777 5.357 5.392 2,039,658 -0.38(-6.63%)
Jan 04, 2007 5.955 5.973 5.739 5.775 1,351,776 -0.21(-3.54%)
Jan 03, 2007 5.868 5.989 5.866 5.987 1,100,383 +0.15(+2.52%)
Dec 29, 2006 5.834 5.878 5.834 5.840 391,600 -0.01(-0.14%)
Dec 28, 2006 5.878 5.905 5.810 5.848 1,317,768 -0.03(-0.48%)
Dec 27, 2006 5.691 5.888 5.691 5.876 1,224,497 +0.18(+3.15%)
Dec 26, 2006 5.538 5.717 5.501 5.697 477,171 +0.17(+2.99%)
Dec 22, 2006 5.483 5.546 5.459 5.531 350,772 +0.04(+0.81%)
Dec 21, 2006 5.495 5.542 5.463 5.487 322,212 -0.01(-0.15%)
Dec 20, 2006 5.427 5.529 5.427 5.495 478,490 +0.09(+1.64%)
Dec 19, 2006 5.408 5.431 5.380 5.406 332,249 -0.01(-0.11%)
Dec 18, 2006 5.437 5.473 5.412 5.412 845,756 -0.03(-0.63%)
Dec 15, 2006 5.447 5.497 5.435 5.447 794,538 +0.01(+0.15%)
Dec 14, 2006 5.417 5.505 5.406 5.439 423,132 +0.04(+0.71%)
Dec 13, 2006 5.324 5.400 5.308 5.400 641,420 +0.11(+2.17%)
Dec 12, 2006 5.340 5.376 5.187 5.285 789,674 -0.04(-0.76%)
Dec 11, 2006 5.249 5.366 5.245 5.326 567,955 +0.06(+1.19%)
Dec 08, 2006 5.233 5.273 5.175 5.263 356,938 +0.03(+0.54%)
Dec 07, 2006 5.209 5.259 5.185 5.235 591,742 +0.05(+0.89%)
Dec 06, 2006 5.138 5.227 5.132 5.189 282,541 +0.05(+1.02%)
Dec 05, 2006 5.158 5.233 5.134 5.136 402,616 +0.01(+0.16%)
Dec 04, 2006 5.080 5.145 5.050 5.128 519,857 +0.04(+0.87%)
Dec 01, 2006 5.033 5.110 4.969 5.084 744,902 +0.04(+0.80%)
Nov 30, 2006 5.072 5.120 5.037 5.043 567,628 -0.05(-0.99%)
Nov 29, 2006 5.084 5.126 5.074 5.094 422,547 +0.03(+0.56%)
Nov 28, 2006 4.993 5.074 4.973 5.066 514,737 +0.06(+1.13%)
Nov 27, 2006 5.062 5.082 4.981 5.009 660,998 -0.10(-2.05%)
Nov 24, 2006 5.039 5.124 5.039 5.114 283,989 +0.03(+0.52%)
Nov 22, 2006 5.132 5.132 4.977 5.088 1,114,215 -0.04(-0.71%)
Nov 21, 2006 5.177 5.243 5.068 5.124 856,725 -0.04(-0.82%)
Nov 20, 2006 5.225 5.243 5.082 5.166 882,138 -0.08(-1.46%)
Nov 17, 2006 5.259 5.294 5.193 5.243 402,576 +0.02(+0.42%)
Nov 16, 2006 5.223 5.294 5.193 5.221 559,010 -0.02(-0.42%)
Nov 15, 2006 5.235 5.246 5.185 5.243 357,847 +0.01(+0.27%)
Nov 14, 2006 5.170 5.257 5.150 5.229 494,865 -0.01(-0.15%)
Nov 13, 2006 5.243 5.251 5.144 5.237 624,589 -0.01(-0.12%)
Nov 10, 2006 5.229 5.243 5.108 5.243 1,067,323 +0.03(+0.66%)
Nov 09, 2006 5.443 5.443 5.096 5.209 1,520,811 -0.24(-4.33%)
Nov 08, 2006 5.441 5.465 5.378 5.445 574,210 -0.03(-0.59%)
Nov 07, 2006 5.447 5.568 5.441 5.477 426,081 -0.02(-0.44%)
Nov 06, 2006 5.431 5.519 5.394 5.501 458,486 +0.11(+1.98%)
Nov 03, 2006 5.374 5.412 5.360 5.394 511,434 +0.06(+1.06%)
Nov 02, 2006 5.445 5.501 5.338 5.338 750,347 -0.13(-2.40%)
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.