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

Healthcare Svcs Gp (NQ: HCSG )

11.72 +0.18 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2006 5.402 5.566 5.402 5.469 969,689 -0.01(-0.22%)
Oct 31, 2006 5.661 5.661 5.374 5.481 604,473 -0.16(-2.79%)
Oct 30, 2006 5.542 5.640 5.503 5.638 336,196 +0.09(+1.64%)
Oct 27, 2006 5.675 5.707 5.515 5.548 433,635 -0.11(-2.03%)
Oct 26, 2006 5.529 5.675 5.529 5.663 583,093 +0.07(+1.34%)
Oct 25, 2006 5.598 5.598 5.459 5.588 426,224 +0.06(+1.17%)
Oct 24, 2006 5.671 5.671 5.441 5.523 1,177,080 -0.13(-2.32%)
Oct 23, 2006 5.604 5.673 5.566 5.654 528,423 +0.05(+0.90%)
Oct 20, 2006 5.622 5.667 5.596 5.604 549,442 +0.01(+0.18%)
Oct 19, 2006 5.421 5.598 5.394 5.594 551,627 +0.18(+3.24%)
Oct 18, 2006 5.400 5.535 5.374 5.419 775,757 +0.08(+1.47%)
Oct 17, 2006 5.320 5.475 5.291 5.340 442,740 -0.03(-0.64%)
Oct 16, 2006 5.243 5.415 5.243 5.374 422,488 +0.15(+2.82%)
Oct 13, 2006 5.344 5.344 5.175 5.227 792,151 -0.10(-1.82%)
Oct 12, 2006 5.233 5.354 5.233 5.324 478,923 +0.09(+1.73%)
Oct 11, 2006 5.247 5.342 5.203 5.233 561,158 -0.01(-0.27%)
Oct 10, 2006 5.283 5.304 5.199 5.247 281,146 -0.04(-0.69%)
Oct 09, 2006 5.243 5.308 5.126 5.283 701,135 +0.07(+1.31%)
Oct 06, 2006 5.328 5.328 5.175 5.215 690,543 -0.11(-2.08%)
Oct 05, 2006 5.142 5.350 5.112 5.326 677,990 +0.20(+3.94%)
Oct 04, 2006 5.009 5.138 4.955 5.124 453,527 +0.12(+2.38%)
Oct 03, 2006 4.971 5.050 4.941 5.005 516,267 +0.01(+0.20%)
Oct 02, 2006 5.056 5.134 4.965 4.995 466,083 -0.08(-1.55%)
Sep 29, 2006 5.096 5.162 5.045 5.074 981,167 -0.04(-0.87%)
Sep 28, 2006 5.179 5.209 5.056 5.118 1,029,765 -0.02(-0.31%)
Sep 27, 2006 5.156 5.197 5.100 5.134 987,432 -0.01(-0.27%)
Sep 26, 2006 5.043 5.187 5.043 5.148 1,431,260 +0.10(+2.08%)
Sep 25, 2006 4.914 5.058 4.808 5.043 1,462,686 +0.08(+1.54%)
Sep 22, 2006 4.983 4.991 4.842 4.967 599,597 -0.01(-0.28%)
Sep 21, 2006 4.959 5.062 4.858 4.981 728,158 +0.06(+1.19%)
Sep 20, 2006 4.769 4.961 4.699 4.922 1,690,128 +0.22(+4.76%)
Sep 19, 2006 4.539 4.732 4.509 4.699 1,417,630 +0.13(+2.87%)
Sep 18, 2006 4.600 4.648 4.523 4.568 321,343 -0.06(-1.31%)
Sep 15, 2006 4.658 4.711 4.570 4.628 1,091,546 +0.00(+0.09%)
Sep 14, 2006 4.735 4.753 4.612 4.624 344,656 -0.14(-2.88%)
Sep 13, 2006 4.745 4.797 4.691 4.761 373,127 +0.04(+0.90%)
Sep 12, 2006 4.533 4.775 4.523 4.719 968,618 +0.20(+4.46%)
Sep 11, 2006 4.551 4.551 4.457 4.517 322,986 +0.02(+0.54%)
Sep 08, 2006 4.481 4.501 4.436 4.493 196,792 +0.01(+0.22%)
Sep 07, 2006 4.461 4.537 4.436 4.483 663,831 -0.01(-0.22%)
Sep 06, 2006 4.646 4.646 4.493 4.493 343,109 -0.17(-3.55%)
Sep 05, 2006 4.646 4.689 4.586 4.658 405,032 +0.03(+0.70%)
Sep 01, 2006 4.590 4.658 4.566 4.626 576,039 +0.05(+1.10%)
Aug 31, 2006 4.616 4.624 4.566 4.576 385,901 -0.01(-0.31%)
Aug 30, 2006 4.566 4.610 4.561 4.590 373,134 -0.00(-0.09%)
Aug 29, 2006 4.432 4.596 4.374 4.594 630,315 +0.19(+4.26%)
Aug 28, 2006 4.354 4.432 4.285 4.406 293,348 +0.09(+2.06%)
Aug 25, 2006 4.291 4.336 4.235 4.317 250,903 +0.03(+0.61%)
Aug 24, 2006 4.235 4.299 4.154 4.291 619,181 +0.06(+1.33%)
Aug 23, 2006 4.263 4.275 4.164 4.235 378,449 -0.04(-0.85%)
Aug 22, 2006 4.201 4.275 4.186 4.271 148,512 +0.05(+1.19%)
Aug 21, 2006 4.239 4.275 4.168 4.221 154,707 -0.06(-1.41%)
Aug 18, 2006 4.330 4.330 4.217 4.281 291,672 -0.03(-0.61%)
Aug 17, 2006 4.313 4.342 4.277 4.307 433,754 -0.03(-0.70%)
Aug 16, 2006 4.168 4.342 4.116 4.338 460,771 +0.21(+5.03%)
Aug 15, 2006 4.138 4.154 4.049 4.130 344,666 +0.03(+0.79%)
Aug 14, 2006 4.094 4.114 4.041 4.098 604,674 +0.02(+0.54%)
Aug 11, 2006 4.180 4.180 4.037 4.075 388,896 -0.10(-2.37%)
Aug 10, 2006 4.027 4.188 4.019 4.174 653,682 +0.10(+2.48%)
Aug 09, 2006 4.194 4.194 4.017 4.073 684,645 -0.07(-1.75%)
Aug 08, 2006 4.297 4.313 4.134 4.146 502,875 -0.12(-2.79%)
Aug 07, 2006 4.313 4.336 4.255 4.265 366,852 -0.08(-1.76%)
Aug 04, 2006 4.400 4.436 4.249 4.342 329,634 -0.01(-0.23%)
Aug 03, 2006 4.326 4.378 4.287 4.352 316,053 -0.02(-0.37%)
Aug 02, 2006 4.376 4.386 4.326 4.368 381,005 -0.02(-0.46%)
Aug 01, 2006 4.322 4.388 4.270 4.388 525,177 +0.03(+0.69%)
Jul 31, 2006 4.273 4.378 4.255 4.358 329,796 +0.04(+1.03%)
Jul 28, 2006 4.249 4.364 4.249 4.313 664,386 +0.08(+2.00%)
Jul 27, 2006 4.225 4.297 4.192 4.229 593,507 +0.03(+0.67%)
Jul 26, 2006 4.176 4.221 4.114 4.201 451,163 +0.00(+0.00%)
Jul 25, 2006 4.142 4.221 4.120 4.201 511,884 +0.05(+1.17%)
Jul 24, 2006 4.130 4.229 4.114 4.152 714,537 +0.02(+0.54%)
Jul 21, 2006 4.110 4.162 4.007 4.130 881,639 -0.01(-0.15%)
Jul 20, 2006 4.273 4.372 4.128 4.136 649,893 -0.20(-4.60%)
Jul 19, 2006 4.057 4.471 4.049 4.336 1,422,453 +0.27(+6.54%)
Jul 18, 2006 4.045 4.073 3.888 4.069 498,795 +0.05(+1.20%)
Jul 17, 2006 3.975 4.092 3.975 4.021 656,429 +0.03(+0.76%)
Jul 14, 2006 3.870 4.031 3.864 3.991 488,537 +0.10(+2.59%)
Jul 13, 2006 3.977 3.977 3.842 3.890 1,003,882 -0.11(-2.67%)
Jul 12, 2006 4.071 4.071 3.991 3.997 398,698 -0.09(-2.22%)
Jul 11, 2006 3.997 4.104 3.932 4.088 526,836 +0.07(+1.86%)
Jul 10, 2006 4.033 4.053 3.973 4.013 342,802 -0.00(-0.10%)
Jul 07, 2006 4.033 4.102 3.987 4.017 357,116 -0.02(-0.40%)
Jul 06, 2006 4.033 4.061 4.013 4.033 401,475 +0.00(+0.05%)
Jul 05, 2006 4.126 4.146 4.013 4.031 542,096 -0.15(-3.57%)
Jul 03, 2006 4.207 4.219 4.134 4.180 195,426 -0.04(-1.05%)
Jun 30, 2006 4.122 4.277 3.987 4.225 1,357,478 +0.12(+2.85%)
Jun 29, 2006 3.948 4.112 3.920 4.108 733,586 +0.15(+3.77%)
Jun 28, 2006 3.961 3.967 3.836 3.959 433,956 +0.01(+0.26%)
Jun 27, 2006 3.973 3.999 3.906 3.948 500,432 -0.03(-0.86%)
Jun 26, 2006 3.971 4.045 3.953 3.983 405,968 +0.02(+0.61%)
Jun 23, 2006 3.953 3.985 3.884 3.959 562,663 -0.01(-0.35%)
Jun 22, 2006 3.954 4.001 3.924 3.973 489,535 -0.01(-0.20%)
Jun 21, 2006 3.916 3.993 3.916 3.981 471,283 +0.05(+1.23%)
Jun 20, 2006 3.946 3.983 3.906 3.932 308,549 +0.01(+0.13%)
Jun 19, 2006 3.965 3.971 3.894 3.927 270,207 -0.04(-0.94%)
Jun 16, 2006 4.033 4.051 3.942 3.965 1,443,661 -0.07(-1.70%)
Jun 15, 2006 3.918 4.094 3.908 4.033 986,530 +0.14(+3.68%)
Jun 14, 2006 3.890 3.920 3.852 3.890 306,797 -0.01(-0.26%)
Jun 13, 2006 3.832 4.031 3.832 3.900 410,666 +0.06(+1.68%)
Jun 12, 2006 3.975 4.009 3.833 3.836 389,825 -0.13(-3.26%)
Jun 09, 2006 4.033 4.053 3.953 3.965 589,047 -0.07(-1.65%)
Jun 08, 2006 3.999 4.043 3.959 4.031 669,471 +0.02(+0.55%)
Jun 07, 2006 4.035 4.124 3.997 4.009 505,364 -0.03(-0.80%)
Jun 06, 2006 4.011 4.082 3.963 4.041 454,734 +0.05(+1.21%)
Jun 05, 2006 4.063 4.094 3.959 3.993 746,965 -0.07(-1.83%)
Jun 02, 2006 4.100 4.148 4.063 4.067 518,066 -0.05(-1.22%)
Jun 01, 2006 4.100 4.170 4.063 4.118 440,171 +0.02(+0.54%)
May 31, 2006 4.092 4.172 4.069 4.096 510,201 +0.01(+0.20%)
May 30, 2006 4.215 4.249 4.088 4.088 440,006 -0.11(-2.74%)
May 26, 2006 4.215 4.225 4.130 4.203 407,195 +0.00(+0.00%)
May 25, 2006 4.102 4.255 4.102 4.203 612,926 +0.15(+3.63%)
May 24, 2006 4.021 4.090 3.918 4.055 547,373 +0.03(+0.85%)
May 23, 2006 4.213 4.273 4.019 4.021 466,057 -0.16(-3.90%)
May 22, 2006 4.132 4.243 4.013 4.184 626,735 +0.03(+0.73%)
May 19, 2006 4.130 4.297 4.009 4.154 289,365 -0.00(-0.05%)
May 18, 2006 4.150 4.313 4.084 4.156 584,158 +0.01(+0.15%)
May 17, 2006 4.073 4.188 4.009 4.150 398,355 +0.04(+0.98%)
May 16, 2006 4.130 4.178 4.041 4.110 249,191 -0.01(-0.24%)
May 15, 2006 4.029 4.182 4.003 4.120 300,172 +0.05(+1.19%)
May 12, 2006 4.188 4.199 3.987 4.071 369,104 -0.14(-3.26%)
May 11, 2006 4.277 4.332 4.174 4.209 280,257 -0.07(-1.70%)
May 10, 2006 4.293 4.334 4.265 4.281 205,123 -0.01(-0.28%)
May 09, 2006 4.295 4.322 4.293 4.293 262,636 +0.00(+0.05%)
May 08, 2006 4.340 4.340 4.287 4.291 174,758 -0.06(-1.48%)
May 05, 2006 4.386 4.414 4.344 4.356 441,953 -0.02(-0.41%)
May 04, 2006 4.358 4.386 4.319 4.374 162,582 +0.03(+0.65%)
May 03, 2006 4.330 4.378 4.260 4.346 251,115 +0.02(+0.42%)
May 02, 2006 4.229 4.386 4.035 4.328 440,770 +0.09(+2.24%)
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.