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

Healthcare Svcs Gp (NQ: HCSG )

10.78 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 7.164 7.373 7.101 7.228 523,106 +0.10(+1.40%)
Dec 30, 2008 6.933 7.169 6.874 7.128 411,526 +0.26(+3.83%)
Dec 29, 2008 7.024 7.024 6.797 6.865 198,538 -0.15(-2.13%)
Dec 26, 2008 6.997 7.033 6.860 7.015 138,556 +0.07(+0.98%)
Dec 24, 2008 6.788 7.060 6.752 6.947 148,749 +0.18(+2.68%)
Dec 23, 2008 6.978 7.119 6.679 6.765 404,804 -0.15(-2.17%)
Dec 22, 2008 6.978 7.028 6.629 6.915 579,186 -0.06(-0.85%)
Dec 19, 2008 6.928 7.164 6.874 6.974 1,058,341 +0.25(+3.71%)
Dec 18, 2008 6.647 6.901 6.570 6.724 309,325 +0.09(+1.30%)
Dec 17, 2008 6.534 6.829 6.525 6.638 402,484 +0.03(+0.41%)
Dec 16, 2008 6.302 6.661 6.212 6.611 705,373 +0.38(+6.04%)
Dec 15, 2008 6.506 6.575 6.144 6.234 520,159 -0.23(-3.51%)
Dec 12, 2008 6.130 6.486 6.130 6.461 1,047,418 +0.25(+3.94%)
Dec 11, 2008 6.352 6.447 6.130 6.216 535,446 -0.21(-3.25%)
Dec 10, 2008 6.502 6.647 6.366 6.425 335,263 -0.01(-0.21%)
Dec 09, 2008 6.647 6.910 6.375 6.438 506,583 -0.24(-3.54%)
Dec 08, 2008 6.733 6.838 6.520 6.674 935,482 +0.06(+0.89%)
Dec 05, 2008 6.198 6.683 6.080 6.615 624,074 +0.34(+5.42%)
Dec 04, 2008 6.307 6.629 6.148 6.275 554,303 -0.07(-1.14%)
Dec 03, 2008 6.044 6.502 5.953 6.348 947,806 -0.01(-0.14%)
Dec 02, 2008 6.452 6.733 6.216 6.357 805,100 +0.01(+0.14%)
Dec 01, 2008 7.065 7.192 6.271 6.348 583,503 -0.87(-12.01%)
Nov 28, 2008 6.801 7.214 6.801 7.214 107,594 +0.29(+4.19%)
Nov 26, 2008 6.466 6.938 6.466 6.924 547,184 +0.35(+5.31%)
Nov 25, 2008 6.738 6.761 6.307 6.575 722,696 -0.10(-1.43%)
Nov 24, 2008 6.366 6.888 6.366 6.670 774,203 +0.23(+3.52%)
Nov 21, 2008 6.107 6.733 5.976 6.443 1,546,193 +0.59(+9.99%)
Nov 20, 2008 6.053 6.248 5.821 5.858 1,124,372 -0.24(-3.87%)
Nov 19, 2008 6.511 6.711 6.080 6.094 396,557 -0.43(-6.61%)
Nov 18, 2008 6.402 6.674 6.275 6.525 641,379 +0.12(+1.91%)
Nov 17, 2008 6.284 6.588 6.275 6.402 313,303 +0.07(+1.07%)
Nov 14, 2008 6.561 6.629 6.234 6.334 456,943 -0.29(-4.32%)
Nov 13, 2008 6.166 6.624 5.989 6.620 653,428 +0.47(+7.60%)
Nov 12, 2008 6.384 6.752 6.144 6.153 510,757 -0.31(-4.78%)
Nov 11, 2008 6.516 6.697 6.384 6.461 398,391 -0.07(-1.11%)
Nov 10, 2008 6.865 6.983 6.475 6.534 426,782 -0.21(-3.10%)
Nov 07, 2008 6.543 6.847 6.543 6.742 551,729 +0.25(+3.84%)
Nov 06, 2008 6.466 6.829 6.171 6.493 956,941 -0.09(-1.38%)
Nov 05, 2008 7.060 7.060 6.575 6.584 754,081 -0.49(-6.99%)
Nov 04, 2008 7.523 7.677 6.915 7.078 540,191 -0.27(-3.70%)
Nov 03, 2008 7.496 7.514 7.301 7.350 608,787 -0.16(-2.17%)
Oct 31, 2008 7.196 7.632 7.146 7.514 800,240 +0.26(+3.63%)
Oct 30, 2008 6.974 7.310 6.897 7.251 472,166 +0.43(+6.32%)
Oct 29, 2008 6.801 7.133 6.420 6.820 792,324 +0.05(+0.74%)
Oct 28, 2008 6.316 6.801 6.239 6.770 662,960 +0.52(+8.35%)
Oct 27, 2008 6.221 6.634 6.030 6.248 592,989 -0.06(-1.01%)
Oct 24, 2008 6.107 6.488 5.858 6.311 607,394 -0.20(-3.07%)
Oct 23, 2008 6.756 7.069 6.216 6.511 835,089 -0.23(-3.37%)
Oct 22, 2008 6.738 6.847 6.624 6.738 584,264 -0.12(-1.72%)
Oct 21, 2008 6.838 7.114 6.829 6.856 513,693 -0.04(-0.53%)
Oct 20, 2008 6.720 6.942 6.570 6.892 494,675 +0.30(+4.54%)
Oct 17, 2008 6.538 7.010 6.429 6.593 933,923 -0.15(-2.29%)
Oct 16, 2008 6.384 6.928 6.175 6.747 1,315,003 +0.39(+6.21%)
Oct 15, 2008 5.976 6.665 5.735 6.352 1,625,018 -0.51(-7.47%)
Oct 14, 2008 7.178 7.246 6.693 6.865 599,363 -0.11(-1.63%)
Oct 13, 2008 6.629 7.709 6.629 6.978 515,615 +0.50(+7.78%)
Oct 10, 2008 6.166 7.128 5.889 6.475 1,691,072 +0.19(+3.03%)
Oct 09, 2008 6.829 7.164 6.284 6.284 1,100,639 -0.47(-6.98%)
Oct 08, 2008 7.124 7.364 6.715 6.756 1,242,193 -0.40(-5.58%)
Oct 07, 2008 7.480 7.877 7.128 7.155 811,540 -0.54(-7.02%)
Oct 06, 2008 7.800 8.217 7.278 7.695 693,058 -0.24(-3.03%)
Oct 03, 2008 8.108 8.485 7.913 7.936 449,994 -0.09(-1.07%)
Oct 02, 2008 8.158 8.321 8.004 8.022 380,541 -0.19(-2.27%)
Oct 01, 2008 8.281 8.349 8.058 8.208 373,363 -0.09(-1.09%)
Sep 30, 2008 8.362 8.362 8.017 8.299 671,252 -0.01(-0.16%)
Sep 29, 2008 8.530 8.639 8.194 8.312 648,932 -0.31(-3.63%)
Sep 26, 2008 8.317 8.675 8.226 8.625 564,499 +0.13(+1.55%)
Sep 25, 2008 8.430 8.621 8.417 8.494 423,534 +0.09(+1.03%)
Sep 24, 2008 8.898 8.952 8.389 8.408 528,927 -0.49(-5.56%)
Sep 23, 2008 9.002 9.245 8.879 8.902 649,137 -0.08(-0.86%)
Sep 22, 2008 8.929 9.152 8.866 8.979 442,236 -0.05(-0.50%)
Sep 19, 2008 9.360 9.528 8.798 9.025 2,226,578 -0.06(-0.65%)
Sep 18, 2008 8.811 9.578 8.811 9.084 2,355,012 +0.45(+5.20%)
Sep 17, 2008 8.807 8.961 8.512 8.634 912,904 -0.25(-2.81%)
Sep 16, 2008 8.512 8.889 8.453 8.884 863,247 +0.28(+3.27%)
Sep 15, 2008 8.725 9.075 8.598 8.603 496,304 -0.20(-2.32%)
Sep 12, 2008 8.698 9.011 8.698 8.807 580,859 +0.05(+0.62%)
Sep 11, 2008 8.771 8.843 8.544 8.752 752,481 -0.08(-0.87%)
Sep 10, 2008 8.752 8.988 8.562 8.830 374,892 +0.20(+2.31%)
Sep 09, 2008 8.630 8.852 8.489 8.630 424,131 +0.02(+0.21%)
Sep 08, 2008 8.621 8.703 8.467 8.612 547,541 +0.15(+1.77%)
Sep 05, 2008 8.444 8.648 8.249 8.462 455,101 +0.02(+0.21%)
Sep 04, 2008 8.789 8.789 8.403 8.444 654,526 -0.37(-4.22%)
Sep 03, 2008 8.825 9.061 8.530 8.816 401,750 -0.04(-0.46%)
Sep 02, 2008 8.925 9.053 8.739 8.857 394,239 +0.02(+0.21%)
Aug 29, 2008 8.807 9.016 8.721 8.839 448,432 +0.03(+0.36%)
Aug 28, 2008 8.721 8.807 8.634 8.807 437,026 +0.09(+1.04%)
Aug 27, 2008 8.526 8.802 8.480 8.716 309,715 +0.17(+2.02%)
Aug 26, 2008 8.539 8.585 8.403 8.544 317,409 +0.00(+0.05%)
Aug 25, 2008 8.675 8.693 8.489 8.539 326,630 -0.16(-1.83%)
Aug 22, 2008 8.553 8.825 8.553 8.698 290,717 +0.20(+2.29%)
Aug 21, 2008 8.589 8.843 8.458 8.503 315,676 -0.15(-1.68%)
Aug 20, 2008 8.639 8.938 8.598 8.648 450,078 +0.03(+0.32%)
Aug 19, 2008 8.566 8.634 8.507 8.621 449,465 -0.02(-0.26%)
Aug 18, 2008 8.580 8.861 8.562 8.644 690,355 +0.10(+1.11%)
Aug 15, 2008 8.861 8.943 8.403 8.548 795,671 -0.18(-2.08%)
Aug 14, 2008 8.766 8.821 8.684 8.730 735,052 -0.10(-1.08%)
Aug 13, 2008 8.884 9.111 8.594 8.825 1,194,832 -0.08(-0.87%)
Aug 12, 2008 8.566 8.988 8.494 8.902 910,548 +0.33(+3.81%)
Aug 11, 2008 7.981 8.616 7.981 8.575 681,224 +0.61(+7.63%)
Aug 08, 2008 7.754 8.026 7.754 7.967 635,627 +0.24(+3.05%)
Aug 07, 2008 7.564 7.768 7.564 7.732 523,542 +0.16(+2.10%)
Aug 06, 2008 7.859 7.859 7.568 7.573 554,144 -0.32(-4.03%)
Aug 05, 2008 7.691 7.972 7.595 7.890 664,183 +0.28(+3.64%)
Aug 04, 2008 7.555 7.668 7.373 7.614 329,769 +0.07(+0.96%)
Aug 01, 2008 7.536 7.577 7.378 7.541 297,780 +0.00(+0.06%)
Jul 31, 2008 7.532 7.768 7.414 7.536 437,754 -0.08(-1.07%)
Jul 30, 2008 7.550 7.684 7.500 7.618 723,915 +0.12(+1.63%)
Jul 29, 2008 7.496 7.559 7.246 7.496 378,842 +0.23(+3.19%)
Jul 28, 2008 7.432 7.468 7.146 7.264 476,777 -0.20(-2.67%)
Jul 25, 2008 7.546 7.595 7.396 7.464 415,377 -0.02(-0.30%)
Jul 24, 2008 7.541 7.654 7.446 7.487 430,628 -0.02(-0.24%)
Jul 23, 2008 7.291 7.564 7.260 7.505 600,826 +0.19(+2.61%)
Jul 22, 2008 7.219 7.359 7.110 7.314 617,193 +0.06(+0.81%)
Jul 21, 2008 7.223 7.446 7.024 7.255 311,055 +0.05(+0.63%)
Jul 18, 2008 7.114 7.337 7.033 7.210 487,733 +0.07(+0.95%)
Jul 17, 2008 7.387 7.650 7.065 7.142 820,206 -0.32(-4.26%)
Jul 16, 2008 7.382 7.654 7.015 7.459 1,137,794 +0.25(+3.40%)
Jul 15, 2008 6.919 7.387 6.788 7.214 1,014,645 +0.16(+2.32%)
Jul 14, 2008 7.037 7.146 6.838 7.051 385,853 +0.03(+0.45%)
Jul 11, 2008 6.797 7.033 6.624 7.019 565,129 +0.15(+2.18%)
Jul 10, 2008 6.747 6.956 6.747 6.869 335,629 +0.10(+1.54%)
Jul 09, 2008 6.965 6.983 6.738 6.765 282,525 -0.19(-2.68%)
Jul 08, 2008 6.683 6.956 6.457 6.951 520,979 +0.29(+4.36%)
Jul 07, 2008 6.824 6.851 6.543 6.661 348,500 -0.14(-2.00%)
Jul 04, 2008 6.697 6.860 6.597 6.797 316,845 +0.00(+0.00%)
Jul 03, 2008 6.697 6.860 6.597 6.797 316,845 +0.10(+1.56%)
Jul 02, 2008 6.865 6.874 6.624 6.693 475,408 -0.20(-2.90%)
Jul 01, 2008 6.842 6.924 6.752 6.892 647,418 -0.01(-0.20%)
Jun 30, 2008 7.010 7.069 6.879 6.906 668,486 -0.07(-0.98%)
Jun 27, 2008 7.074 7.205 6.971 6.974 1,652,230 -0.13(-1.79%)
Jun 26, 2008 7.124 7.251 7.069 7.101 482,553 -0.14(-1.94%)
Jun 25, 2008 7.142 7.341 7.114 7.242 493,721 +0.11(+1.53%)
Jun 24, 2008 7.183 7.464 7.114 7.133 452,866 -0.12(-1.63%)
Jun 23, 2008 7.183 7.350 7.101 7.251 388,250 +0.10(+1.33%)
Jun 20, 2008 7.328 7.373 7.114 7.155 1,175,620 -0.20(-2.71%)
Jun 19, 2008 7.287 7.595 7.287 7.355 350,669 +0.06(+0.87%)
Jun 18, 2008 7.341 7.382 7.228 7.291 257,311 -0.06(-0.80%)
Jun 17, 2008 7.428 7.600 7.328 7.350 354,750 -0.04(-0.55%)
Jun 16, 2008 7.418 7.464 7.269 7.391 399,235 -0.04(-0.55%)
Jun 13, 2008 7.346 7.482 7.278 7.432 364,589 +0.15(+2.06%)
Jun 12, 2008 7.183 7.468 7.142 7.282 640,072 -0.06(-0.86%)
Jun 11, 2008 7.428 7.568 7.210 7.346 831,819 -0.25(-3.23%)
Jun 10, 2008 7.600 7.763 7.468 7.591 747,652 -0.05(-0.59%)
Jun 09, 2008 7.750 7.795 7.536 7.636 500,187 -0.12(-1.58%)
Jun 06, 2008 7.931 7.949 7.759 7.759 442,086 -0.20(-2.45%)
Jun 05, 2008 7.822 8.017 7.659 7.954 593,842 +0.12(+1.56%)
Jun 04, 2008 7.741 7.927 7.709 7.831 393,655 +0.05(+0.58%)
Jun 03, 2008 7.909 8.031 7.632 7.786 456,278 -0.08(-0.98%)
Jun 02, 2008 7.967 8.049 7.818 7.863 669,581 -0.14(-1.76%)
May 30, 2008 8.085 8.085 7.895 8.004 661,164 -0.06(-0.79%)
May 29, 2008 7.927 8.399 7.713 8.067 545,562 +0.10(+1.25%)
May 28, 2008 7.800 8.040 7.763 7.967 576,191 +0.20(+2.57%)
May 27, 2008 7.527 7.795 7.527 7.768 291,303 +0.23(+3.07%)
May 26, 2008 7.645 7.645 7.396 7.536 409,587 +0.00(+0.00%)
May 23, 2008 7.645 7.645 7.396 7.536 409,587 -0.09(-1.13%)
May 22, 2008 7.432 7.668 7.214 7.623 557,457 +0.19(+2.56%)
May 21, 2008 7.260 7.546 7.260 7.432 677,548 +0.20(+2.82%)
May 20, 2008 7.205 7.273 7.105 7.228 435,215 -0.01(-0.19%)
May 19, 2008 7.242 7.396 7.201 7.242 442,289 -0.02(-0.25%)
May 16, 2008 7.527 7.650 7.178 7.260 446,371 -0.22(-2.97%)
May 15, 2008 7.364 7.491 7.219 7.482 312,505 +0.10(+1.41%)
May 14, 2008 7.523 7.645 7.369 7.378 551,597 -0.15(-1.93%)
May 13, 2008 7.346 7.546 7.332 7.523 543,006 +0.18(+2.41%)
May 12, 2008 7.246 7.400 7.092 7.346 477,237 +0.13(+1.82%)
May 09, 2008 7.101 7.298 7.101 7.214 590,428 +0.01(+0.13%)
May 08, 2008 7.573 7.827 7.092 7.205 1,088,919 -0.33(-4.34%)
May 07, 2008 7.228 7.904 7.228 7.532 1,857,885 +0.47(+6.62%)
May 06, 2008 7.074 7.119 6.951 7.065 339,259 -0.07(-0.95%)
May 05, 2008 7.164 7.183 7.033 7.133 395,673 -0.02(-0.32%)
May 02, 2008 7.187 7.246 7.078 7.155 552,679 +0.01(+0.13%)
May 01, 2008 6.892 7.241 6.892 7.146 714,863 +0.22(+3.21%)
Apr 30, 2008 6.847 6.987 6.833 6.924 716,263 +0.09(+1.26%)
Apr 29, 2008 6.892 6.960 6.779 6.838 430,683 -0.05(-0.66%)
Apr 28, 2008 6.833 6.938 6.810 6.883 601,483 +0.03(+0.40%)
Apr 25, 2008 6.820 6.897 6.538 6.856 759,366 +0.13(+1.96%)
Apr 24, 2008 6.565 6.742 6.497 6.724 892,169 +0.14(+2.14%)
Apr 23, 2008 6.774 6.774 6.538 6.584 751,171 -0.18(-2.68%)
Apr 22, 2008 6.956 7.051 6.579 6.765 1,179,481 -0.21(-2.99%)
Apr 21, 2008 6.997 7.192 6.892 6.974 2,328,875 +0.30(+4.49%)
Apr 18, 2008 6.697 6.706 6.379 6.674 2,152,259 +0.10(+1.45%)
Apr 17, 2008 6.924 7.237 6.561 6.579 3,654,706 -0.49(-6.87%)
Apr 16, 2008 7.514 8.167 6.597 7.065 10,559,743 -2.19(-23.68%)
Apr 15, 2008 8.988 9.406 8.988 9.256 1,959,095 +0.28(+3.08%)
Apr 14, 2008 9.029 9.070 8.884 8.979 690,889 -0.07(-0.75%)
Apr 11, 2008 9.301 9.338 8.993 9.047 553,785 -0.34(-3.67%)
Apr 10, 2008 9.333 9.515 9.292 9.392 444,771 +0.04(+0.39%)
Apr 09, 2008 9.388 9.456 9.320 9.356 889,880 -0.03(-0.34%)
Apr 08, 2008 9.135 9.447 9.135 9.388 269,797 -0.10(-1.00%)
Apr 07, 2008 9.410 9.637 9.283 9.483 548,044 +0.16(+1.70%)
Apr 04, 2008 9.247 9.347 9.161 9.324 561,570 +0.10(+1.13%)
Apr 03, 2008 9.147 9.242 9.038 9.220 346,477 -0.01(-0.10%)
Apr 02, 2008 9.111 9.351 9.056 9.229 966,284 +0.11(+1.24%)
Apr 01, 2008 9.320 9.546 9.075 9.115 1,350,484 -0.25(-2.66%)
Mar 31, 2008 9.419 9.487 9.197 9.365 546,948 -0.03(-0.34%)
Mar 28, 2008 9.483 9.578 9.320 9.397 645,930 -0.08(-0.81%)
Mar 27, 2008 9.642 9.751 9.447 9.474 618,302 -0.17(-1.74%)
Mar 26, 2008 9.651 9.732 9.546 9.642 763,130 -0.08(-0.79%)
Mar 25, 2008 9.964 10.10 9.592 9.719 827,803 -0.26(-2.59%)
Mar 24, 2008 9.891 10.09 9.878 9.978 1,215,745 +0.15(+1.48%)
Mar 21, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.00(+0.00%)
Mar 20, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.26(+2.75%)
Mar 19, 2008 10.02 10.07 9.569 9.569 555,914 -0.42(-4.18%)
Mar 18, 2008 9.633 10.09 9.125 9.987 849,095 +0.56(+5.97%)
Mar 17, 2008 9.279 9.646 9.279 9.424 599,442 -0.10(-1.05%)
Mar 14, 2008 9.837 9.873 9.483 9.524 809,600 -0.22(-2.24%)
Mar 13, 2008 9.497 9.782 9.379 9.742 551,866 +0.11(+1.18%)
Mar 12, 2008 9.633 9.946 9.506 9.628 1,257,059 +0.01(+0.09%)
Mar 11, 2008 9.392 9.705 9.274 9.619 688,211 +0.51(+5.58%)
Mar 10, 2008 9.569 9.605 9.079 9.111 401,307 -0.43(-4.52%)
Mar 07, 2008 9.283 9.633 9.188 9.542 866,357 +0.14(+1.50%)
Mar 06, 2008 9.288 9.610 9.206 9.401 1,297,863 +0.04(+0.44%)
Mar 05, 2008 9.215 9.406 9.134 9.360 1,388,447 +0.17(+1.88%)
Mar 04, 2008 9.020 9.301 9.016 9.188 1,046,786 +0.05(+0.55%)
Mar 03, 2008 9.093 9.320 9.052 9.138 1,553,936 +0.16(+1.82%)
Feb 29, 2008 9.066 9.247 8.938 8.975 589,011 -0.18(-1.98%)
Feb 28, 2008 9.066 9.288 9.043 9.156 920,060 +0.04(+0.40%)
Feb 27, 2008 9.143 9.274 9.097 9.120 953,012 -0.10(-1.08%)
Feb 26, 2008 9.301 9.460 9.066 9.220 1,391,692 -0.16(-1.74%)
Feb 25, 2008 9.252 9.410 9.165 9.383 863,194 +0.12(+1.27%)
Feb 22, 2008 9.442 9.460 9.097 9.265 978,232 -0.15(-1.59%)
Feb 21, 2008 9.664 9.664 9.360 9.415 1,063,018 -0.27(-2.76%)
Feb 20, 2008 9.301 9.710 9.247 9.683 965,413 +0.34(+3.64%)
Feb 19, 2008 9.478 9.478 9.288 9.342 1,405,365 -0.08(-0.87%)
Feb 18, 2008 9.465 9.574 9.311 9.424 1,843,218 +0.00(+0.00%)
Feb 15, 2008 9.465 9.574 9.311 9.424 1,843,218 -0.09(-0.95%)
Feb 14, 2008 9.578 9.583 9.193 9.515 1,709,356 -0.05(-0.57%)
Feb 13, 2008 10.38 10.44 8.988 9.569 5,707,737 -1.05(-9.87%)
Feb 12, 2008 10.68 10.85 10.47 10.62 513,836 -0.08(-0.72%)
Feb 11, 2008 10.77 10.84 10.55 10.69 354,032 -0.03(-0.30%)
Feb 08, 2008 10.63 10.85 10.46 10.73 442,322 +0.04(+0.34%)
Feb 07, 2008 10.22 10.70 10.22 10.69 557,525 +0.41(+3.97%)
Feb 06, 2008 10.57 10.57 10.25 10.28 618,454 -0.19(-1.78%)
Feb 05, 2008 10.66 10.88 10.39 10.47 1,022,611 -0.45(-4.11%)
Feb 04, 2008 11.28 11.46 10.84 10.92 748,848 -0.40(-3.53%)
Feb 01, 2008 11.07 11.39 10.87 11.32 654,682 +0.31(+2.80%)
Jan 31, 2008 10.60 11.12 10.60 11.01 910,176 +0.23(+2.10%)
Jan 30, 2008 10.90 11.08 10.75 10.78 854,189 -0.22(-1.98%)
Jan 29, 2008 11.17 11.19 10.89 11.00 1,157,493 -0.14(-1.22%)
Jan 28, 2008 10.48 11.14 10.21 11.13 802,416 +0.61(+5.78%)
Jan 25, 2008 10.81 10.81 10.29 10.53 721,403 -0.15(-1.40%)
Jan 24, 2008 10.51 10.84 10.21 10.68 680,120 +0.25(+2.35%)
Jan 23, 2008 10.16 10.63 10.14 10.43 1,307,884 +0.05(+0.48%)
Jan 22, 2008 10.21 10.62 10.01 10.38 768,199 -0.13(-1.25%)
Jan 21, 2008 10.68 10.94 10.29 10.51 1,268,435 +0.00(+0.00%)
Jan 18, 2008 10.68 10.94 10.29 10.51 1,268,435 -0.26(-2.44%)
Jan 17, 2008 10.85 11.01 10.70 10.78 1,242,876 -0.06(-0.54%)
Jan 16, 2008 10.33 10.89 10.31 10.84 1,007,754 +0.30(+2.84%)
Jan 15, 2008 10.20 10.63 10.18 10.54 886,084 +0.17(+1.62%)
Jan 14, 2008 10.07 10.44 9.891 10.37 855,355 +0.34(+3.39%)
Jan 11, 2008 10.07 10.26 9.950 10.03 997,992 -0.12(-1.16%)
Jan 10, 2008 10.23 10.44 10.07 10.15 708,152 -0.22(-2.14%)
Jan 09, 2008 9.869 10.44 9.869 10.37 965,206 +0.46(+4.62%)
Jan 08, 2008 10.09 10.28 9.909 9.909 903,136 -0.17(-1.71%)
Jan 07, 2008 9.546 10.15 9.492 10.08 1,292,824 +0.59(+6.27%)
Jan 04, 2008 9.351 9.683 9.342 9.487 846,656 +0.01(+0.10%)
Jan 03, 2008 9.469 9.642 9.351 9.478 479,441 +0.01(+0.10%)
Jan 02, 2008 9.596 9.732 9.350 9.469 457,565 -0.14(-1.46%)
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.