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

Abaxis Inc (NQ: ABAX )

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 (%)
Dec 31, 2008 14.40 15.21 14.29 14.98 249,808 +0.64(+4.43%)
Dec 30, 2008 14.01 14.49 13.67 14.34 136,188 +0.31(+2.20%)
Dec 29, 2008 14.33 14.33 13.57 14.03 137,772 -0.38(-2.66%)
Dec 26, 2008 13.68 14.46 13.68 14.42 72,343 +0.78(+5.76%)
Dec 24, 2008 13.86 14.03 13.53 13.63 55,400 -0.26(-1.88%)
Dec 23, 2008 14.55 14.95 13.65 13.89 178,790 -0.51(-3.57%)
Dec 22, 2008 14.91 15.20 13.66 14.41 211,552 -0.53(-3.56%)
Dec 19, 2008 14.98 15.33 14.62 14.94 405,947 +0.24(+1.65%)
Dec 18, 2008 14.91 15.16 14.34 14.70 155,473 -0.34(-2.24%)
Dec 17, 2008 14.38 15.27 13.87 15.03 337,381 +0.55(+3.81%)
Dec 16, 2008 14.08 14.89 13.56 14.48 306,033 +0.60(+4.31%)
Dec 15, 2008 14.50 14.67 13.59 13.89 228,557 -0.56(-3.88%)
Dec 12, 2008 13.78 14.48 13.45 14.45 248,687 +0.24(+1.71%)
Dec 11, 2008 14.53 15.06 14.03 14.20 484,289 -0.56(-3.80%)
Dec 10, 2008 15.13 15.36 14.48 14.76 224,389 -0.24(-1.62%)
Dec 09, 2008 13.27 15.26 13.26 15.01 653,804 +1.29(+9.40%)
Dec 08, 2008 13.69 14.38 13.55 13.72 298,562 +0.29(+2.16%)
Dec 05, 2008 12.53 13.63 12.08 13.43 287,140 +0.67(+5.27%)
Dec 04, 2008 13.43 14.12 12.29 12.75 402,253 -0.93(-6.83%)
Dec 03, 2008 13.20 13.80 12.16 13.69 222,371 +0.90(+7.01%)
Dec 02, 2008 12.61 13.00 12.16 12.79 217,797 +0.40(+3.24%)
Dec 01, 2008 12.07 12.58 12.07 12.39 372,038 +0.00(+0.00%)
Nov 28, 2008 13.35 13.71 12.00 12.39 466,078 -1.13(-8.36%)
Nov 26, 2008 12.36 13.79 12.36 13.52 262,369 +0.93(+7.34%)
Nov 25, 2008 13.27 13.27 12.16 12.60 286,780 -0.50(-3.85%)
Nov 24, 2008 11.86 13.30 10.90 13.10 316,451 +1.45(+12.43%)
Nov 21, 2008 11.53 12.07 10.55 11.65 399,538 +0.36(+3.14%)
Nov 20, 2008 11.97 12.49 11.17 11.30 240,806 -0.76(-6.28%)
Nov 19, 2008 13.35 13.49 11.99 12.05 134,420 -1.38(-10.29%)
Nov 18, 2008 13.29 13.63 12.99 13.44 150,777 +0.17(+1.27%)
Nov 17, 2008 13.45 13.79 13.18 13.27 175,548 -0.32(-2.34%)
Nov 14, 2008 13.06 14.32 13.04 13.59 378,878 +0.27(+2.04%)
Nov 13, 2008 12.38 13.43 11.88 13.32 330,481 +0.96(+7.79%)
Nov 12, 2008 12.73 13.14 12.06 12.35 330,800 -0.46(-3.57%)
Nov 11, 2008 13.84 13.86 12.79 12.81 918,221 -1.14(-8.17%)
Nov 10, 2008 14.30 14.42 13.83 13.95 160,696 -0.07(-0.47%)
Nov 07, 2008 14.34 14.89 13.54 14.02 606,917 -0.33(-2.28%)
Nov 06, 2008 15.69 16.04 14.23 14.34 420,991 -1.42(-9.01%)
Nov 05, 2008 15.86 16.29 15.71 15.76 362,631 -0.24(-1.52%)
Nov 04, 2008 15.69 16.21 15.49 16.01 354,161 +0.49(+3.13%)
Nov 03, 2008 15.13 15.62 14.05 15.52 408,879 +1.16(+8.07%)
Oct 31, 2008 13.25 14.75 13.06 14.36 454,810 +1.11(+8.39%)
Oct 30, 2008 12.75 13.27 12.17 13.25 218,334 +0.85(+6.86%)
Oct 29, 2008 11.39 12.79 11.00 12.40 459,050 +1.11(+9.85%)
Oct 28, 2008 9.998 11.45 9.998 11.29 1,175,853 +1.68(+17.51%)
Oct 27, 2008 10.85 11.20 9.503 9.606 971,310 -1.25(-11.53%)
Oct 24, 2008 11.13 11.67 10.75 10.86 490,894 -0.95(-8.07%)
Oct 23, 2008 12.18 12.67 11.55 11.81 391,618 -0.30(-2.47%)
Oct 22, 2008 12.75 13.27 12.08 12.11 274,379 -0.93(-7.16%)
Oct 21, 2008 13.50 14.04 12.86 13.04 256,463 -0.64(-4.64%)
Oct 20, 2008 13.32 13.74 13.11 13.68 238,656 +0.64(+4.95%)
Oct 17, 2008 12.60 15.60 12.60 13.04 278,790 -0.12(-0.92%)
Oct 16, 2008 13.05 13.32 11.96 13.16 331,561 +0.19(+1.44%)
Oct 15, 2008 14.02 14.25 12.97 12.97 224,049 -1.27(-8.92%)
Oct 14, 2008 14.94 15.12 14.06 14.24 272,430 -0.30(-2.06%)
Oct 13, 2008 13.82 14.59 13.75 14.54 285,466 +1.17(+8.73%)
Oct 10, 2008 12.85 13.73 12.43 13.37 518,333 +0.29(+2.21%)
Oct 09, 2008 14.98 15.42 13.08 13.08 368,102 -1.88(-12.55%)
Oct 08, 2008 15.18 15.88 14.90 14.96 609,891 -0.36(-2.38%)
Oct 07, 2008 15.98 15.98 15.23 15.32 413,467 -0.49(-3.07%)
Oct 06, 2008 16.30 16.32 14.94 15.81 421,443 -0.53(-3.26%)
Oct 03, 2008 17.77 17.87 16.33 16.34 401,003 -1.34(-7.56%)
Oct 02, 2008 18.22 19.09 17.52 17.68 216,264 -0.62(-3.37%)
Oct 01, 2008 18.32 18.81 18.02 18.30 254,626 -0.11(-0.61%)
Sep 30, 2008 17.78 18.59 17.58 18.41 284,799 +0.55(+3.09%)
Sep 29, 2008 19.02 19.67 17.84 17.86 354,878 -1.50(-7.77%)
Sep 26, 2008 18.31 19.39 18.30 19.36 314,225 +0.68(+3.65%)
Sep 25, 2008 18.03 18.94 17.88 18.68 466,050 +0.76(+4.22%)
Sep 24, 2008 18.37 18.82 17.82 17.92 247,235 -0.45(-2.44%)
Sep 23, 2008 18.32 18.66 17.70 18.37 333,283 -0.04(-0.20%)
Sep 22, 2008 20.08 20.55 18.40 18.41 257,791 -1.84(-9.09%)
Sep 19, 2008 19.95 21.35 19.37 20.25 1,021,552 +0.70(+3.59%)
Sep 18, 2008 18.11 19.81 17.12 19.55 801,446 +1.75(+9.82%)
Sep 17, 2008 18.38 18.38 17.00 17.80 482,773 -0.86(-4.61%)
Sep 16, 2008 17.39 18.73 17.05 18.66 348,700 +1.15(+6.56%)
Sep 15, 2008 18.01 18.39 17.35 17.51 153,814 -0.69(-3.80%)
Sep 12, 2008 17.48 18.29 17.47 18.20 215,328 +0.43(+2.42%)
Sep 11, 2008 17.51 17.83 17.36 17.77 418,715 +0.15(+0.86%)
Sep 10, 2008 17.99 18.02 17.43 17.62 228,535 -0.10(-0.54%)
Sep 09, 2008 17.46 18.04 17.46 17.72 648,960 +0.31(+1.77%)
Sep 08, 2008 17.90 17.90 16.64 17.41 624,044 +0.17(+0.98%)
Sep 05, 2008 17.64 17.74 17.23 17.24 355,424 -0.39(-2.23%)
Sep 04, 2008 17.90 18.05 17.61 17.63 257,069 -0.34(-1.87%)
Sep 03, 2008 18.09 18.17 17.62 17.97 293,667 -0.25(-1.38%)
Sep 02, 2008 18.79 18.96 18.16 18.22 272,254 -0.36(-1.96%)
Aug 29, 2008 18.73 18.98 18.45 18.59 147,429 -0.17(-0.90%)
Aug 28, 2008 18.59 18.84 18.37 18.75 294,656 +0.18(+0.96%)
Aug 27, 2008 18.53 18.83 18.00 18.58 372,878 +0.01(+0.05%)
Aug 26, 2008 19.25 19.25 18.30 18.57 286,507 -0.71(-3.68%)
Aug 25, 2008 20.08 20.36 19.04 19.28 616,515 -0.85(-4.22%)
Aug 22, 2008 19.75 20.46 19.56 20.13 162,783 +0.46(+2.33%)
Aug 21, 2008 19.86 20.02 19.56 19.67 367,872 -0.35(-1.73%)
Aug 20, 2008 20.30 20.51 19.90 20.02 232,433 -0.16(-0.79%)
Aug 19, 2008 20.33 20.50 20.05 20.17 298,135 -0.31(-1.51%)
Aug 18, 2008 20.84 20.90 20.28 20.48 379,310 -0.32(-1.53%)
Aug 15, 2008 21.49 21.60 20.47 20.80 281,183 -0.48(-2.24%)
Aug 14, 2008 21.33 21.51 21.11 21.28 401,142 -0.13(-0.61%)
Aug 13, 2008 21.16 21.54 20.97 21.41 297,286 +0.25(+1.19%)
Aug 12, 2008 21.21 21.32 20.98 21.16 586,145 -0.09(-0.44%)
Aug 11, 2008 20.64 21.70 20.56 21.25 246,782 +0.58(+2.80%)
Aug 08, 2008 20.00 20.85 19.82 20.67 466,649 +0.74(+3.70%)
Aug 07, 2008 19.05 19.93 18.94 19.93 455,807 +0.75(+3.90%)
Aug 06, 2008 19.12 19.28 18.88 19.18 338,236 +0.06(+0.29%)
Aug 05, 2008 18.49 19.34 18.44 19.13 924,172 +0.79(+4.33%)
Aug 04, 2008 18.64 18.65 18.08 18.33 338,304 -0.49(-2.58%)
Aug 01, 2008 18.70 19.17 18.13 18.82 525,001 +0.21(+1.16%)
Jul 31, 2008 17.92 18.67 17.67 18.60 304,473 +0.64(+3.59%)
Jul 30, 2008 17.96 18.19 17.52 17.96 589,662 +0.23(+1.32%)
Jul 29, 2008 17.73 18.31 17.64 17.73 632,220 -0.37(-2.07%)
Jul 28, 2008 18.57 19.02 17.81 18.10 744,037 -0.65(-3.49%)
Jul 25, 2008 17.74 19.76 17.70 18.75 1,609,057 -2.81(-13.04%)
Jul 24, 2008 22.19 22.58 21.15 21.57 751,304 -0.78(-3.47%)
Jul 23, 2008 21.80 22.47 21.73 22.34 433,778 +0.55(+2.53%)
Jul 22, 2008 21.06 21.91 21.06 21.79 213,995 +0.41(+1.92%)
Jul 21, 2008 21.24 21.70 21.16 21.38 210,969 +0.35(+1.64%)
Jul 18, 2008 21.50 21.84 20.69 21.03 248,094 -0.44(-2.04%)
Jul 17, 2008 21.63 21.90 21.22 21.47 353,131 -0.03(-0.13%)
Jul 16, 2008 21.02 22.00 20.95 21.50 481,771 +0.60(+2.86%)
Jul 15, 2008 20.73 21.39 20.58 20.90 326,248 -0.07(-0.31%)
Jul 14, 2008 21.32 21.60 20.71 20.97 374,126 -0.16(-0.75%)
Jul 11, 2008 20.63 21.24 20.21 21.13 458,321 +0.31(+1.48%)
Jul 10, 2008 20.99 21.15 20.33 20.82 476,409 -0.23(-1.11%)
Jul 09, 2008 22.70 23.00 21.01 21.05 391,513 -1.59(-7.02%)
Jul 08, 2008 22.05 22.78 22.05 22.64 222,890 +0.68(+3.11%)
Jul 07, 2008 22.43 22.98 21.87 21.96 250,499 -0.21(-0.93%)
Jul 04, 2008 22.32 22.85 21.78 22.16 169,790 +0.00(+0.00%)
Jul 03, 2008 22.32 22.85 21.78 22.16 169,790 -0.20(-0.88%)
Jul 02, 2008 22.87 23.17 21.87 22.36 436,695 -0.30(-1.32%)
Jul 01, 2008 22.43 22.81 21.59 22.66 610,624 +0.11(+0.50%)
Jun 30, 2008 22.82 23.29 22.49 22.55 778,472 -0.40(-1.75%)
Jun 27, 2008 25.51 25.51 22.87 22.95 1,402,999 -2.59(-10.14%)
Jun 26, 2008 26.22 26.86 25.35 25.54 332,420 -0.98(-3.70%)
Jun 25, 2008 26.52 26.68 26.22 26.52 378,117 -0.02(-0.07%)
Jun 24, 2008 26.38 26.95 26.38 26.54 213,925 -0.10(-0.39%)
Jun 23, 2008 26.94 27.33 26.39 26.64 195,559 -0.24(-0.90%)
Jun 20, 2008 27.34 27.61 26.36 26.88 455,746 -0.62(-2.24%)
Jun 19, 2008 27.00 27.57 26.33 27.50 210,553 +0.50(+1.87%)
Jun 18, 2008 27.83 28.21 26.86 27.00 172,606 -0.90(-3.22%)
Jun 17, 2008 28.24 28.41 27.82 27.89 264,574 -0.15(-0.53%)
Jun 16, 2008 26.72 28.14 26.72 28.04 227,947 +1.27(+4.75%)
Jun 13, 2008 26.00 26.84 25.70 26.77 250,003 +1.08(+4.22%)
Jun 12, 2008 25.74 26.09 25.60 25.69 168,456 +0.09(+0.36%)
Jun 11, 2008 26.85 27.08 25.42 25.59 499,291 -1.35(-4.99%)
Jun 10, 2008 26.93 27.13 26.17 26.94 212,471 +0.24(+0.91%)
Jun 09, 2008 27.99 28.01 26.28 26.70 323,124 -1.24(-4.45%)
Jun 06, 2008 28.24 28.61 27.79 27.94 231,786 -0.54(-1.90%)
Jun 05, 2008 27.70 28.49 27.58 28.48 218,010 +0.85(+3.08%)
Jun 04, 2008 27.26 27.87 26.95 27.63 348,059 +0.21(+0.78%)
Jun 03, 2008 27.46 27.96 26.93 27.42 264,770 +0.01(+0.03%)
Jun 02, 2008 27.33 27.53 26.49 27.41 267,960 -0.06(-0.20%)
May 30, 2008 27.57 27.62 27.05 27.46 279,087 -0.10(-0.37%)
May 29, 2008 26.93 28.21 26.93 27.57 254,009 +0.61(+2.25%)
May 28, 2008 26.98 27.28 26.52 26.96 239,195 +0.15(+0.56%)
May 27, 2008 26.27 27.40 26.27 26.81 236,459 +0.53(+2.03%)
May 26, 2008 26.52 26.79 26.18 26.28 245,353 +0.00(+0.00%)
May 23, 2008 26.52 26.79 26.18 26.28 245,353 -0.40(-1.51%)
May 22, 2008 26.81 26.89 26.20 26.68 243,184 -0.13(-0.49%)
May 21, 2008 26.82 27.43 26.68 26.81 160,717 +0.18(+0.67%)
May 20, 2008 26.97 27.18 26.51 26.63 273,368 -0.50(-1.86%)
May 19, 2008 27.50 27.77 26.71 27.14 262,429 -0.32(-1.16%)
May 16, 2008 27.62 27.82 27.01 27.45 264,283 +0.02(+0.07%)
May 15, 2008 27.66 27.69 26.85 27.43 379,645 -0.28(-1.01%)
May 14, 2008 26.71 28.31 26.65 27.71 830,824 +1.08(+4.07%)
May 13, 2008 24.76 27.36 24.65 26.63 687,269 +1.92(+7.75%)
May 12, 2008 23.98 25.22 23.45 24.72 375,732 +0.75(+3.12%)
May 09, 2008 23.29 24.00 23.13 23.97 283,388 +0.43(+1.83%)
May 08, 2008 23.68 23.86 23.22 23.54 384,980 -0.03(-0.12%)
May 07, 2008 23.76 23.80 23.41 23.57 254,955 -0.21(-0.90%)
May 06, 2008 23.18 23.83 22.96 23.78 263,813 +0.42(+1.80%)
May 05, 2008 23.65 23.94 23.13 23.36 457,883 -0.52(-2.19%)
May 02, 2008 23.07 24.64 21.86 23.88 1,961,457 +0.28(+1.19%)
May 01, 2008 23.97 24.26 23.56 23.60 483,521 -0.21(-0.86%)
Apr 30, 2008 22.88 24.29 22.85 23.81 487,407 +1.12(+4.94%)
Apr 29, 2008 23.11 23.13 22.69 22.69 188,228 -0.49(-2.10%)
Apr 28, 2008 22.12 23.78 22.01 23.17 364,642 +0.94(+4.25%)
Apr 25, 2008 22.30 22.52 21.54 22.23 241,690 +0.25(+1.15%)
Apr 24, 2008 22.11 22.83 21.49 21.98 661,643 -0.20(-0.88%)
Apr 23, 2008 22.19 22.66 21.89 22.17 339,409 +0.21(+0.98%)
Apr 22, 2008 22.05 22.07 21.64 21.96 222,525 -0.16(-0.72%)
Apr 21, 2008 23.21 23.26 21.61 22.12 640,879 -1.33(-5.66%)
Apr 18, 2008 22.95 23.49 22.88 23.44 266,299 +0.94(+4.19%)
Apr 17, 2008 22.94 23.04 22.34 22.50 206,228 -0.59(-2.55%)
Apr 16, 2008 22.22 23.36 21.92 23.09 384,095 +1.13(+5.15%)
Apr 15, 2008 21.90 22.35 21.83 21.96 213,069 +0.16(+0.73%)
Apr 14, 2008 21.61 21.94 21.50 21.80 349,791 +0.02(+0.09%)
Apr 11, 2008 22.75 23.31 21.67 21.78 374,191 -1.29(-5.59%)
Apr 10, 2008 22.56 23.35 22.40 23.07 270,394 +0.47(+2.07%)
Apr 09, 2008 23.21 23.42 22.30 22.60 232,360 -0.59(-2.54%)
Apr 08, 2008 22.93 23.35 22.72 23.19 110,722 +0.13(+0.57%)
Apr 07, 2008 23.19 23.37 22.82 23.06 165,377 -0.08(-0.36%)
Apr 04, 2008 22.95 23.35 22.68 23.15 89,524 +0.22(+0.98%)
Apr 03, 2008 22.65 23.33 22.58 22.92 174,726 +0.11(+0.49%)
Apr 02, 2008 22.22 23.10 22.22 22.81 290,196 +0.54(+2.43%)
Apr 01, 2008 21.46 22.36 21.25 22.27 189,612 +0.62(+2.85%)
Mar 31, 2008 21.52 21.89 21.45 21.65 217,285 +0.04(+0.17%)
Mar 28, 2008 21.56 22.29 21.38 21.61 314,530 +0.02(+0.09%)
Mar 27, 2008 21.39 22.05 21.25 21.59 369,598 +0.19(+0.87%)
Mar 26, 2008 21.07 21.49 20.93 21.41 396,860 +0.31(+1.46%)
Mar 25, 2008 21.03 21.67 20.82 21.10 356,443 -0.23(-1.10%)
Mar 24, 2008 19.46 21.36 19.46 21.33 873,094 +1.81(+9.29%)
Mar 21, 2008 22.24 22.24 19.49 19.52 1,455,689 +0.00(+0.00%)
Mar 20, 2008 22.24 22.24 19.49 19.52 1,455,689 -2.67(-12.04%)
Mar 19, 2008 22.05 22.76 21.79 22.19 420,839 -0.19(-0.84%)
Mar 18, 2008 21.62 22.48 21.32 22.38 390,383 +1.26(+5.97%)
Mar 17, 2008 21.52 22.43 21.04 21.12 538,536 -0.89(-4.03%)
Mar 14, 2008 23.05 23.11 21.79 22.01 289,776 -0.79(-3.48%)
Mar 13, 2008 23.21 23.36 22.13 22.80 584,390 -0.22(-0.97%)
Mar 12, 2008 22.43 23.82 22.43 23.02 468,807 +0.60(+2.67%)
Mar 11, 2008 21.94 22.53 21.08 22.43 1,127,381 +0.48(+2.17%)
Mar 10, 2008 25.21 25.21 21.88 21.95 1,004,079 -3.12(-12.45%)
Mar 07, 2008 25.48 26.35 24.90 25.07 354,352 -0.75(-2.90%)
Mar 06, 2008 26.63 26.76 25.79 25.82 266,426 -1.02(-3.80%)
Mar 05, 2008 27.18 27.39 26.42 26.84 256,286 -0.16(-0.59%)
Mar 04, 2008 27.29 27.55 26.58 27.00 473,623 -0.37(-1.37%)
Mar 03, 2008 27.23 27.55 26.73 27.37 366,158 +0.14(+0.51%)
Feb 29, 2008 28.41 28.41 27.01 27.23 283,028 -1.06(-3.73%)
Feb 28, 2008 27.93 29.20 27.83 28.28 430,673 +0.47(+1.68%)
Feb 27, 2008 28.14 28.49 27.43 27.82 635,000 -0.55(-1.94%)
Feb 26, 2008 28.28 29.12 28.04 28.37 823,561 -0.04(-0.13%)
Feb 25, 2008 27.01 28.54 27.00 28.41 2,430,675 +1.50(+5.56%)
Feb 22, 2008 26.74 27.44 26.50 26.91 913,193 +0.94(+3.63%)
Feb 21, 2008 26.44 26.97 25.79 25.97 629,344 -0.35(-1.31%)
Feb 20, 2008 26.14 26.49 25.57 26.31 524,149 -0.02(-0.07%)
Feb 19, 2008 26.56 27.00 26.09 26.33 443,669 +0.02(+0.07%)
Feb 18, 2008 27.00 27.42 25.84 26.31 433,898 +0.00(+0.00%)
Feb 15, 2008 27.00 27.42 25.84 26.31 433,898 -0.87(-3.20%)
Feb 14, 2008 27.61 27.88 26.66 27.18 444,569 -0.40(-1.46%)
Feb 13, 2008 26.47 27.66 25.83 27.58 355,549 +1.44(+5.50%)
Feb 12, 2008 25.97 26.83 25.87 26.14 198,451 +0.36(+1.41%)
Feb 11, 2008 26.40 26.40 25.70 25.78 284,331 -0.78(-2.92%)
Feb 08, 2008 26.41 26.67 26.11 26.56 490,628 +0.01(+0.04%)
Feb 07, 2008 25.00 26.80 25.00 26.55 532,375 +1.49(+5.93%)
Feb 06, 2008 25.95 26.08 25.00 25.06 360,899 -0.59(-2.30%)
Feb 05, 2008 26.68 27.05 25.46 25.65 644,323 -1.88(-6.82%)
Feb 04, 2008 28.03 28.44 26.47 27.53 628,904 -0.50(-1.80%)
Feb 01, 2008 28.97 30.77 27.33 28.03 1,319,660 -2.38(-7.83%)
Jan 31, 2008 30.77 31.09 28.92 30.42 826,386 -0.85(-2.72%)
Jan 30, 2008 31.64 32.53 31.17 31.27 373,888 -0.61(-1.91%)
Jan 29, 2008 30.68 32.05 30.29 31.87 555,769 +1.32(+4.31%)
Jan 28, 2008 30.55 30.94 29.90 30.56 241,062 +0.15(+0.49%)
Jan 25, 2008 30.67 31.69 30.11 30.41 406,311 -0.13(-0.43%)
Jan 24, 2008 33.01 33.41 30.39 30.54 533,751 -2.43(-7.37%)
Jan 23, 2008 32.24 33.35 31.35 32.97 519,321 +0.14(+0.43%)
Jan 22, 2008 32.03 33.46 29.90 32.83 482,865 -0.62(-1.84%)
Jan 21, 2008 33.72 34.44 33.11 33.44 714,787 +0.00(+0.00%)
Jan 18, 2008 33.72 34.44 33.11 33.44 714,787 -1.18(-3.40%)
Jan 17, 2008 34.95 34.97 34.08 34.62 436,397 -0.26(-0.75%)
Jan 16, 2008 34.64 35.04 33.80 34.88 816,551 -0.51(-1.45%)
Jan 15, 2008 34.55 35.59 34.11 35.40 500,530 +0.68(+1.96%)
Jan 14, 2008 34.38 35.06 34.06 34.71 660,063 +0.60(+1.75%)
Jan 11, 2008 32.81 34.67 32.71 34.12 628,545 +1.11(+3.37%)
Jan 10, 2008 30.13 33.12 30.13 33.00 427,351 +2.60(+8.54%)
Jan 09, 2008 29.85 30.64 29.43 30.41 305,439 +0.46(+1.53%)
Jan 08, 2008 29.94 31.56 29.64 29.95 442,745 +0.09(+0.31%)
Jan 07, 2008 31.04 31.45 29.49 29.85 422,358 -1.23(-3.97%)
Jan 04, 2008 33.09 33.09 30.67 31.09 358,873 -2.33(-6.96%)
Jan 03, 2008 32.48 33.89 32.26 33.41 222,160 +0.92(+2.82%)
Jan 02, 2008 33.52 33.66 31.19 32.50 364,973 -1.01(-3.01%)
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.