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

C O N M E D Corp (NQ: CNMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2008 23.59 23.93 23.11 23.51 55,263 -0.37(-1.55%)
Nov 26, 2008 22.39 23.98 22.39 23.88 163,865 +1.01(+4.42%)
Nov 25, 2008 23.20 23.20 22.30 22.87 179,583 -0.18(-0.78%)
Nov 24, 2008 22.08 23.20 21.41 23.05 312,043 +1.00(+4.54%)
Nov 21, 2008 21.44 22.06 20.09 22.05 660,817 +0.92(+4.35%)
Nov 20, 2008 23.39 23.43 21.00 21.13 341,086 -2.42(-10.28%)
Nov 19, 2008 24.69 25.12 23.54 23.55 275,660 -1.20(-4.85%)
Nov 18, 2008 25.03 25.34 24.07 24.75 433,537 -0.26(-1.04%)
Nov 17, 2008 25.55 26.13 24.98 25.01 468,035 -0.68(-2.65%)
Nov 14, 2008 26.35 26.80 25.41 25.69 740,892 -0.95(-3.57%)
Nov 13, 2008 24.93 26.75 24.61 26.64 647,730 +1.79(+7.20%)
Nov 12, 2008 25.02 25.43 24.52 24.85 450,017 -0.34(-1.35%)
Nov 11, 2008 25.54 25.73 25.05 25.19 161,030 -0.53(-2.06%)
Nov 10, 2008 25.78 26.24 25.07 25.72 191,858 +0.26(+1.02%)
Nov 07, 2008 25.16 25.65 25.00 25.46 160,623 +0.50(+2.00%)
Nov 06, 2008 25.45 26.06 24.90 24.96 279,805 -0.72(-2.80%)
Nov 05, 2008 25.52 26.08 25.47 25.68 1,016,434 -0.05(-0.19%)
Nov 04, 2008 26.47 26.50 25.62 25.73 196,882 -0.61(-2.32%)
Nov 03, 2008 26.01 26.44 25.69 26.34 153,528 +0.14(+0.53%)
Oct 31, 2008 24.84 26.38 24.65 26.20 211,015 +1.17(+4.67%)
Oct 30, 2008 24.29 25.03 23.83 25.03 193,779 +1.13(+4.73%)
Oct 29, 2008 23.17 24.18 22.90 23.90 551,516 +0.62(+2.66%)
Oct 28, 2008 23.37 23.97 21.76 23.28 599,589 +0.22(+0.95%)
Oct 27, 2008 23.38 24.08 23.01 23.06 296,970 -0.48(-2.04%)
Oct 24, 2008 22.89 24.10 22.60 23.54 466,847 -0.33(-1.38%)
Oct 23, 2008 24.79 25.50 23.38 23.87 543,480 +0.54(+2.31%)
Oct 22, 2008 23.65 24.57 23.32 23.33 288,691 -1.69(-6.75%)
Oct 21, 2008 25.56 26.53 24.95 25.02 278,156 -0.94(-3.62%)
Oct 20, 2008 25.39 25.96 24.82 25.96 191,043 +1.07(+4.30%)
Oct 17, 2008 24.57 27.58 24.57 24.89 256,974 -0.13(-0.52%)
Oct 16, 2008 23.75 25.15 22.63 25.02 345,460 +1.53(+6.51%)
Oct 15, 2008 26.06 26.08 23.41 23.49 260,280 -2.56(-9.83%)
Oct 14, 2008 26.80 27.07 25.46 26.05 402,550 -0.14(-0.53%)
Oct 13, 2008 27.55 27.70 25.57 26.19 455,271 -0.73(-2.71%)
Oct 10, 2008 24.46 27.83 23.44 26.92 564,124 +1.99(+7.98%)
Oct 09, 2008 27.34 28.06 24.89 24.93 504,524 -2.04(-7.56%)
Oct 08, 2008 27.10 27.70 26.17 26.97 385,770 -0.43(-1.57%)
Oct 07, 2008 28.63 28.63 27.00 27.40 307,333 -0.84(-2.97%)
Oct 06, 2008 29.52 30.02 27.79 28.24 337,926 -1.81(-6.02%)
Oct 03, 2008 30.39 31.63 29.98 30.05 199,915 -0.16(-0.53%)
Oct 02, 2008 31.83 32.05 30.18 30.21 220,514 -1.53(-4.82%)
Oct 01, 2008 31.76 31.94 30.98 31.74 273,292 -0.26(-0.81%)
Sep 30, 2008 31.73 32.24 30.96 32.00 324,268 +0.54(+1.72%)
Sep 29, 2008 31.92 32.87 31.00 31.46 267,543 -0.88(-2.72%)
Sep 26, 2008 31.92 32.45 31.42 32.34 103,255 +0.28(+0.87%)
Sep 25, 2008 32.49 32.71 31.97 32.06 153,027 -0.26(-0.80%)
Sep 24, 2008 31.92 32.53 31.92 32.32 179,336 +0.17(+0.53%)
Sep 23, 2008 32.51 32.52 31.75 32.15 366,055 -0.35(-1.08%)
Sep 22, 2008 33.20 33.53 32.31 32.50 551,858 -0.49(-1.49%)
Sep 19, 2008 31.70 34.98 31.53 32.99 699,510 +2.00(+6.45%)
Sep 18, 2008 31.54 31.99 30.13 30.99 442,569 -0.01(-0.03%)
Sep 17, 2008 31.41 31.67 31.00 31.00 267,084 -0.74(-2.33%)
Sep 16, 2008 30.90 31.91 30.80 31.74 287,359 +1.09(+3.56%)
Sep 15, 2008 31.46 31.67 30.65 30.65 216,275 -1.05(-3.31%)
Sep 12, 2008 32.29 32.29 31.56 31.70 168,982 -0.58(-1.80%)
Sep 11, 2008 32.43 32.49 31.69 32.28 201,813 -0.09(-0.28%)
Sep 10, 2008 31.40 32.57 31.40 32.37 166,891 +0.79(+2.50%)
Sep 09, 2008 32.31 32.67 31.54 31.58 212,932 -0.62(-1.93%)
Sep 08, 2008 32.04 32.30 31.61 32.20 171,936 +0.41(+1.29%)
Sep 05, 2008 31.93 32.00 31.15 31.79 148,851 -0.14(-0.44%)
Sep 04, 2008 32.08 32.37 31.88 31.93 223,908 -0.29(-0.90%)
Sep 03, 2008 31.91 32.37 31.72 32.22 202,238 +0.19(+0.59%)
Sep 02, 2008 32.19 32.79 31.77 32.03 212,899 +0.07(+0.22%)
Aug 29, 2008 31.91 32.08 31.81 31.96 132,085 -0.04(-0.12%)
Aug 28, 2008 31.82 32.03 31.74 32.00 410,808 +0.19(+0.60%)
Aug 27, 2008 31.11 31.81 31.11 31.81 334,295 +0.86(+2.78%)
Aug 26, 2008 30.26 31.15 30.26 30.95 236,521 +0.65(+2.15%)
Aug 25, 2008 30.90 30.90 29.91 30.30 297,481 -0.70(-2.26%)
Aug 22, 2008 30.86 31.13 30.62 31.00 119,786 +0.34(+1.11%)
Aug 21, 2008 30.84 31.05 30.25 30.66 264,825 -0.39(-1.26%)
Aug 20, 2008 31.15 31.35 30.82 31.05 285,893 -0.04(-0.13%)
Aug 19, 2008 31.47 31.47 30.73 31.09 353,724 -0.37(-1.18%)
Aug 18, 2008 31.85 31.85 30.99 31.46 367,637 -0.44(-1.38%)
Aug 15, 2008 32.05 32.05 31.48 31.90 307,409 -0.06(-0.19%)
Aug 14, 2008 31.87 32.24 31.50 31.96 223,472 -0.22(-0.68%)
Aug 13, 2008 31.84 32.39 31.84 32.18 221,327 +0.28(+0.88%)
Aug 12, 2008 32.00 32.69 31.73 31.90 186,304 -0.15(-0.47%)
Aug 11, 2008 31.94 32.48 31.40 32.05 265,991 +0.15(+0.47%)
Aug 08, 2008 31.20 32.00 31.07 31.90 141,519 +0.82(+2.64%)
Aug 07, 2008 31.16 31.64 30.85 31.08 265,193 -0.22(-0.70%)
Aug 06, 2008 31.09 31.64 31.02 31.30 327,795 +0.22(+0.71%)
Aug 05, 2008 30.96 31.10 30.49 31.08 315,924 +0.24(+0.78%)
Aug 04, 2008 30.69 31.16 30.57 30.84 262,574 +0.03(+0.10%)
Aug 01, 2008 30.57 31.12 30.02 30.81 313,349 +0.42(+1.38%)
Jul 31, 2008 31.02 31.50 30.39 30.39 345,735 -0.59(-1.90%)
Jul 30, 2008 31.10 31.63 30.53 30.98 337,540 -0.02(-0.06%)
Jul 29, 2008 31.00 31.40 30.43 31.00 347,988 +0.55(+1.81%)
Jul 28, 2008 30.40 30.85 30.14 30.45 489,671 +0.03(+0.10%)
Jul 25, 2008 29.70 30.42 29.70 30.42 438,584 +0.85(+2.87%)
Jul 24, 2008 28.43 30.38 28.41 29.57 657,238 +1.43(+5.08%)
Jul 23, 2008 28.35 28.39 27.93 28.14 222,242 -0.20(-0.71%)
Jul 22, 2008 27.90 28.57 27.90 28.34 380,841 +0.24(+0.85%)
Jul 21, 2008 28.17 28.49 27.81 28.10 140,223 +0.04(+0.14%)
Jul 18, 2008 28.05 28.61 27.29 28.06 238,829 +0.05(+0.18%)
Jul 17, 2008 28.69 28.98 27.04 28.01 457,469 -0.57(-1.99%)
Jul 16, 2008 27.67 28.72 27.43 28.58 192,363 +0.97(+3.51%)
Jul 15, 2008 27.40 28.23 27.40 27.61 240,481 -0.14(-0.50%)
Jul 14, 2008 27.79 28.01 27.55 27.75 349,513 +0.02(+0.07%)
Jul 11, 2008 26.16 28.09 26.16 27.73 260,816 +1.29(+4.88%)
Jul 10, 2008 25.70 26.64 25.69 26.44 168,933 +0.76(+2.96%)
Jul 09, 2008 25.55 26.38 25.41 25.68 301,022 +0.20(+0.78%)
Jul 08, 2008 25.36 25.76 25.25 25.48 254,469 +0.21(+0.83%)
Jul 07, 2008 25.12 25.51 24.94 25.27 141,554 +0.25(+1.00%)
Jul 04, 2008 25.37 25.38 24.88 25.02 45,420 +0.00(+0.00%)
Jul 03, 2008 25.37 25.38 24.88 25.02 45,420 -0.34(-1.34%)
Jul 02, 2008 25.53 26.07 25.18 25.36 177,842 -0.24(-0.94%)
Jul 01, 2008 26.22 27.20 25.57 25.60 325,123 -0.95(-3.58%)
Jun 30, 2008 26.51 26.84 26.12 26.55 166,878 -0.20(-0.75%)
Jun 27, 2008 26.95 27.09 26.50 26.75 489,381 -0.31(-1.15%)
Jun 26, 2008 26.75 27.18 26.65 27.06 179,348 +0.12(+0.45%)
Jun 25, 2008 26.87 27.19 26.24 26.94 150,756 +0.09(+0.34%)
Jun 24, 2008 26.45 26.96 26.31 26.85 161,413 +0.15(+0.56%)
Jun 23, 2008 26.95 26.98 26.58 26.70 73,878 -0.08(-0.30%)
Jun 20, 2008 26.94 27.02 26.26 26.78 281,772 -0.27(-1.00%)
Jun 19, 2008 26.89 27.20 26.61 27.05 84,566 +0.16(+0.60%)
Jun 18, 2008 26.99 27.29 26.88 26.89 74,505 -0.17(-0.63%)
Jun 17, 2008 27.23 27.26 26.84 27.06 92,592 -0.14(-0.51%)
Jun 16, 2008 26.33 27.20 26.16 27.20 110,858 +0.82(+3.11%)
Jun 13, 2008 26.41 26.54 25.95 26.38 118,266 +0.25(+0.96%)
Jun 12, 2008 25.96 26.40 25.71 26.13 107,325 +0.41(+1.59%)
Jun 11, 2008 26.00 26.20 25.72 25.72 139,866 -0.28(-1.08%)
Jun 10, 2008 26.04 26.20 25.92 26.00 105,888 -0.29(-1.10%)
Jun 09, 2008 26.88 26.88 26.00 26.29 88,461 -0.59(-2.19%)
Jun 06, 2008 27.01 27.33 26.88 26.88 103,655 -0.34(-1.25%)
Jun 05, 2008 26.95 27.25 26.86 27.22 83,641 +0.26(+0.96%)
Jun 04, 2008 26.46 27.29 26.43 26.96 103,844 +0.55(+2.08%)
Jun 03, 2008 26.45 26.86 26.21 26.41 138,109 +0.12(+0.46%)
Jun 02, 2008 26.78 26.92 26.07 26.29 256,796 -0.40(-1.50%)
May 30, 2008 26.83 26.83 26.39 26.69 221,512 -0.15(-0.56%)
May 29, 2008 26.50 27.01 26.50 26.84 78,502 +0.31(+1.17%)
May 28, 2008 26.52 26.60 26.25 26.53 143,505 +0.19(+0.72%)
May 27, 2008 25.70 26.53 25.70 26.34 148,844 +0.66(+2.57%)
May 26, 2008 26.00 26.12 25.65 25.68 78,549 +0.00(+0.00%)
May 23, 2008 26.00 26.12 25.65 25.68 78,549 -0.50(-1.91%)
May 22, 2008 26.19 26.29 25.91 26.18 134,391 +0.13(+0.50%)
May 21, 2008 25.92 26.58 25.91 26.05 113,245 +0.25(+0.97%)
May 20, 2008 25.65 25.86 25.40 25.80 71,465 +0.22(+0.86%)
May 19, 2008 25.64 26.06 25.28 25.58 124,594 -0.12(-0.47%)
May 16, 2008 25.72 25.82 25.40 25.70 143,725 +0.13(+0.51%)
May 15, 2008 25.65 25.81 25.29 25.57 101,810 -0.13(-0.51%)
May 14, 2008 25.65 26.03 24.94 25.70 118,645 +0.06(+0.23%)
May 13, 2008 25.69 25.95 25.14 25.64 172,232 -0.11(-0.43%)
May 12, 2008 25.66 25.99 25.30 25.75 113,041 +0.14(+0.55%)
May 09, 2008 24.61 25.64 24.19 25.61 134,279 +0.79(+3.18%)
May 08, 2008 25.09 25.34 24.60 24.82 103,660 -0.17(-0.68%)
May 07, 2008 25.67 25.97 24.95 24.99 68,124 -0.60(-2.34%)
May 06, 2008 25.64 26.17 25.31 25.59 134,185 -0.15(-0.58%)
May 05, 2008 25.72 25.81 25.08 25.74 74,829 +0.01(+0.04%)
May 02, 2008 25.91 26.22 25.29 25.73 137,584 +0.08(+0.31%)
May 01, 2008 25.55 25.69 25.34 25.65 142,770 +0.13(+0.51%)
Apr 30, 2008 25.28 26.25 25.00 25.52 181,985 +0.34(+1.35%)
Apr 29, 2008 25.56 25.56 24.81 25.18 151,284 -0.32(-1.25%)
Apr 28, 2008 25.20 25.98 24.79 25.50 187,716 +0.22(+0.87%)
Apr 25, 2008 25.47 25.47 24.94 25.28 141,525 -0.12(-0.47%)
Apr 24, 2008 24.61 25.89 24.30 25.40 192,668 +0.64(+2.58%)
Apr 23, 2008 24.89 24.89 24.33 24.76 146,621 -0.01(-0.04%)
Apr 22, 2008 25.13 25.31 24.27 24.77 107,546 -0.53(-2.09%)
Apr 21, 2008 24.96 25.93 24.96 25.30 176,248 +0.18(+0.72%)
Apr 18, 2008 24.76 25.31 24.55 25.12 170,401 +0.87(+3.59%)
Apr 17, 2008 24.57 24.77 24.14 24.25 86,459 -0.44(-1.78%)
Apr 16, 2008 24.46 24.74 24.07 24.69 128,121 +0.52(+2.15%)
Apr 15, 2008 24.01 24.30 23.61 24.17 121,108 +0.27(+1.13%)
Apr 14, 2008 23.97 24.08 23.65 23.90 168,861 -0.03(-0.13%)
Apr 11, 2008 25.35 25.35 23.92 23.93 317,744 -1.64(-6.41%)
Apr 10, 2008 25.21 25.70 25.19 25.57 128,582 +0.40(+1.59%)
Apr 09, 2008 25.90 25.90 25.00 25.17 97,699 -0.63(-2.44%)
Apr 08, 2008 25.31 25.91 25.31 25.80 72,612 +0.34(+1.34%)
Apr 07, 2008 25.63 25.93 25.18 25.46 309,391 -0.02(-0.08%)
Apr 04, 2008 25.58 25.58 25.31 25.48 98,931 +0.02(+0.08%)
Apr 03, 2008 25.52 25.75 25.39 25.46 190,177 -0.15(-0.59%)
Apr 02, 2008 25.88 25.99 25.42 25.61 187,884 -0.18(-0.70%)
Apr 01, 2008 25.73 25.96 25.25 25.79 370,168 +0.15(+0.59%)
Mar 31, 2008 25.31 25.75 25.23 25.64 413,606 +0.43(+1.71%)
Mar 28, 2008 26.11 26.37 25.20 25.21 196,540 -0.81(-3.11%)
Mar 27, 2008 26.75 26.75 26.01 26.02 189,792 -0.67(-2.51%)
Mar 26, 2008 25.64 26.74 25.37 26.69 300,570 +0.95(+3.69%)
Mar 25, 2008 25.61 25.97 25.04 25.74 252,513 +0.18(+0.70%)
Mar 24, 2008 25.49 25.71 24.85 25.56 668,423 +0.14(+0.55%)
Mar 21, 2008 25.04 25.77 24.28 25.42 930,341 +0.00(+0.00%)
Mar 20, 2008 25.04 25.77 24.28 25.42 930,744 +0.63(+2.54%)
Mar 19, 2008 25.71 25.76 24.79 24.79 522,177 -0.72(-2.82%)
Mar 18, 2008 24.76 25.66 24.49 25.51 140,182 +1.28(+5.28%)
Mar 17, 2008 24.22 24.78 24.00 24.23 138,482 -0.28(-1.14%)
Mar 14, 2008 25.13 25.20 24.27 24.51 185,219 -0.45(-1.80%)
Mar 13, 2008 24.72 25.14 24.34 24.96 227,912 +0.08(+0.32%)
Mar 12, 2008 25.54 25.54 24.87 24.88 171,117 -0.60(-2.36%)
Mar 11, 2008 25.65 25.73 25.34 25.48 295,296 +0.33(+1.31%)
Mar 10, 2008 26.06 26.06 25.11 25.15 144,208 -0.75(-2.90%)
Mar 07, 2008 26.01 26.19 25.90 25.90 96,116 -0.29(-1.11%)
Mar 06, 2008 26.75 26.88 26.15 26.19 135,772 -0.71(-2.64%)
Mar 05, 2008 27.45 27.45 26.62 26.90 247,500 -0.40(-1.47%)
Mar 04, 2008 27.00 27.38 26.89 27.30 477,005 +0.04(+0.15%)
Mar 03, 2008 26.97 27.26 26.82 27.26 247,731 +0.30(+1.11%)
Feb 29, 2008 27.25 27.68 26.94 26.96 219,182 -0.57(-2.07%)
Feb 28, 2008 28.06 28.06 27.44 27.53 137,358 -0.69(-2.45%)
Feb 27, 2008 27.55 28.35 27.50 28.22 184,764 +0.45(+1.62%)
Feb 26, 2008 27.30 28.04 27.30 27.77 241,162 +0.23(+0.84%)
Feb 25, 2008 27.50 27.69 26.98 27.54 154,020 +0.10(+0.36%)
Feb 22, 2008 27.75 27.75 26.96 27.44 155,738 -0.22(-0.80%)
Feb 21, 2008 27.56 27.82 27.28 27.66 218,939 +0.25(+0.91%)
Feb 20, 2008 27.49 27.61 27.12 27.41 157,752 -0.17(-0.62%)
Feb 19, 2008 27.69 27.91 27.52 27.58 173,365 +0.00(+0.00%)
Feb 18, 2008 27.88 27.95 27.23 27.58 171,262 +0.00(+0.00%)
Feb 15, 2008 27.88 27.95 27.23 27.58 171,262 -0.45(-1.61%)
Feb 14, 2008 28.07 28.33 27.68 28.03 328,576 -0.04(-0.14%)
Feb 13, 2008 27.76 28.10 27.39 28.07 194,122 +0.60(+2.18%)
Feb 12, 2008 27.34 27.73 26.94 27.47 186,865 +0.25(+0.92%)
Feb 11, 2008 26.46 27.48 26.44 27.22 395,443 +0.82(+3.11%)
Feb 08, 2008 27.01 27.01 26.02 26.40 542,035 -0.73(-2.69%)
Feb 07, 2008 25.66 27.29 24.36 27.13 697,993 +2.89(+11.92%)
Feb 06, 2008 24.24 24.34 23.88 24.24 152,406 +0.24(+1.00%)
Feb 05, 2008 24.00 24.46 23.89 24.00 214,332 -0.48(-1.96%)
Feb 04, 2008 24.49 24.73 24.01 24.48 277,580 -0.13(-0.53%)
Feb 01, 2008 24.40 24.82 23.94 24.61 245,946 +0.31(+1.28%)
Jan 31, 2008 23.58 24.59 23.58 24.30 323,250 +0.37(+1.55%)
Jan 30, 2008 23.72 24.40 23.72 23.93 247,400 +0.00(+0.00%)
Jan 29, 2008 23.64 24.01 23.64 23.93 245,222 +0.39(+1.66%)
Jan 28, 2008 22.78 23.66 22.28 23.54 394,620 +0.71(+3.11%)
Jan 25, 2008 23.47 23.47 22.74 22.83 225,038 -0.48(-2.06%)
Jan 24, 2008 23.23 23.61 22.94 23.31 297,439 +0.25(+1.08%)
Jan 23, 2008 21.60 23.07 21.44 23.06 338,499 +0.99(+4.49%)
Jan 22, 2008 21.14 22.21 21.14 22.07 226,032 +0.48(+2.22%)
Jan 21, 2008 22.42 23.12 21.54 21.59 267,017 +0.00(+0.00%)
Jan 18, 2008 22.42 23.12 21.54 21.59 267,017 -1.41(-6.13%)
Jan 17, 2008 23.35 23.46 22.88 23.00 109,755 -0.35(-1.50%)
Jan 16, 2008 22.94 23.62 22.94 23.35 117,445 +0.36(+1.57%)
Jan 15, 2008 23.04 23.45 22.84 22.99 214,924 -0.35(-1.50%)
Jan 14, 2008 23.43 23.59 22.98 23.34 176,339 -0.05(-0.21%)
Jan 11, 2008 23.35 23.81 23.32 23.39 322,594 -0.16(-0.68%)
Jan 10, 2008 22.95 23.67 22.95 23.55 301,358 +0.33(+1.42%)
Jan 09, 2008 22.49 23.32 22.36 23.22 283,840 +0.67(+2.97%)
Jan 08, 2008 23.18 23.48 22.51 22.55 288,695 -0.57(-2.47%)
Jan 07, 2008 22.86 23.17 22.59 23.12 192,163 +0.51(+2.26%)
Jan 04, 2008 22.45 22.80 22.30 22.61 163,944 -0.03(-0.13%)
Jan 03, 2008 23.12 23.25 22.61 22.64 157,871 -0.47(-2.03%)
Jan 02, 2008 23.07 23.42 22.50 23.11 280,617 +0.00(+0.00%)
Jan 01, 2008 23.27 23.42 23.00 23.11 0 +0.00(+0.00%)
Dec 31, 2007 23.27 23.42 23.00 23.11 111,061 -0.21(-0.90%)
Dec 28, 2007 24.11 24.11 23.32 23.32 74,279 -0.55(-2.30%)
Dec 27, 2007 24.12 24.23 23.87 23.87 156,157 -0.24(-1.00%)
Dec 26, 2007 23.36 24.44 23.27 24.11 166,999 +0.74(+3.17%)
Dec 24, 2007 23.67 23.88 23.31 23.37 76,774 -0.49(-2.05%)
Dec 21, 2007 23.24 23.87 22.96 23.86 418,260 +0.97(+4.24%)
Dec 20, 2007 23.76 23.76 22.37 22.89 318,516 -0.79(-3.34%)
Dec 19, 2007 23.80 23.84 23.49 23.68 278,639 -0.05(-0.21%)
Dec 18, 2007 23.39 23.73 23.08 23.73 158,195 +0.45(+1.93%)
Dec 17, 2007 23.47 23.66 23.28 23.28 113,597 -0.20(-0.85%)
Dec 14, 2007 23.84 24.11 23.47 23.48 207,150 -0.58(-2.41%)
Dec 13, 2007 24.07 24.30 23.86 24.06 181,102 -0.13(-0.54%)
Dec 12, 2007 24.12 24.57 24.03 24.19 172,589 +0.18(+0.75%)
Dec 11, 2007 24.79 24.79 23.78 24.01 267,444 -0.68(-2.75%)
Dec 10, 2007 24.74 24.75 24.61 24.69 116,204 -0.04(-0.16%)
Dec 07, 2007 25.01 25.01 24.60 24.73 131,168 -0.17(-0.68%)
Dec 06, 2007 24.82 25.13 24.78 24.90 136,817 -0.02(-0.08%)
Dec 05, 2007 24.95 24.95 24.50 24.92 264,598 +0.22(+0.89%)
Dec 04, 2007 24.58 24.82 24.53 24.70 118,606 +0.00(+0.00%)
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.