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

Healthcare Svcs Gp (NQ: HCSG )

11.45 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 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%)
Jan 01, 2008 9.832 9.837 9.610 9.610 456,271 +0.00(+0.00%)
Dec 31, 2007 9.832 9.837 9.610 9.610 456,271 -0.25(-2.58%)
Dec 28, 2007 10.05 10.27 9.810 9.864 358,956 -0.09(-0.87%)
Dec 27, 2007 10.47 10.57 9.950 9.950 394,305 -0.52(-4.94%)
Dec 26, 2007 10.53 10.58 10.41 10.47 352,637 -0.20(-1.87%)
Dec 24, 2007 10.28 10.67 10.23 10.67 204,401 +0.44(+4.30%)
Dec 21, 2007 10.03 10.37 9.973 10.23 1,808,821 +0.34(+3.44%)
Dec 20, 2007 9.574 9.900 9.370 9.887 483,536 +0.41(+4.31%)
Dec 19, 2007 9.406 9.556 9.270 9.478 342,851 +0.08(+0.82%)
Dec 18, 2007 9.324 9.438 9.143 9.401 595,931 +0.17(+1.87%)
Dec 17, 2007 9.438 9.524 9.174 9.229 409,148 -0.29(-3.00%)
Dec 14, 2007 9.633 9.837 9.483 9.515 283,316 -0.25(-2.51%)
Dec 13, 2007 9.633 9.837 9.592 9.760 347,248 +0.05(+0.51%)
Dec 12, 2007 10.04 10.09 9.578 9.710 433,817 -0.04(-0.42%)
Dec 11, 2007 10.10 10.28 9.751 9.751 312,897 -0.31(-3.11%)
Dec 10, 2007 10.17 10.20 9.968 10.06 225,667 -0.08(-0.81%)
Dec 07, 2007 10.25 10.25 10.05 10.15 175,049 -0.09(-0.89%)
Dec 06, 2007 9.887 10.29 9.887 10.24 395,867 +0.35(+3.53%)
Dec 05, 2007 9.896 10.04 9.723 9.887 270,747 +0.14(+1.44%)
Dec 04, 2007 9.810 9.919 9.633 9.746 246,739 -0.17(-1.74%)
Dec 03, 2007 9.778 10.10 9.764 9.919 377,575 -0.02(-0.18%)
Nov 30, 2007 10.19 10.29 9.796 9.937 824,387 -0.10(-0.95%)
Nov 29, 2007 10.06 10.28 10.01 10.03 818,280 -0.06(-0.58%)
Nov 28, 2007 9.982 10.26 9.941 10.09 1,000,747 +0.16(+1.64%)
Nov 27, 2007 9.891 9.991 9.805 9.928 535,909 +0.05(+0.55%)
Nov 26, 2007 9.664 9.950 9.651 9.873 565,534 +0.20(+2.06%)
Nov 23, 2007 9.524 9.805 9.492 9.674 167,394 +0.16(+1.67%)
Nov 21, 2007 9.542 9.751 9.470 9.515 325,158 -0.15(-1.50%)
Nov 20, 2007 9.487 9.660 9.410 9.660 461,748 +0.15(+1.53%)
Nov 19, 2007 9.619 9.633 9.370 9.515 345,785 -0.19(-1.96%)
Nov 16, 2007 9.655 9.755 9.374 9.705 893,157 +0.07(+0.75%)
Nov 15, 2007 9.728 9.909 9.478 9.633 590,620 -0.16(-1.67%)
Nov 14, 2007 9.755 9.928 9.601 9.796 584,892 +0.10(+1.03%)
Nov 13, 2007 9.506 9.996 9.370 9.696 1,282,170 +0.30(+3.19%)
Nov 12, 2007 9.506 9.823 9.392 9.397 962,535 -0.10(-1.05%)
Nov 09, 2007 9.220 9.583 9.134 9.497 520,120 +0.17(+1.80%)
Nov 08, 2007 9.170 9.519 9.075 9.329 574,489 +0.22(+2.39%)
Nov 07, 2007 9.224 9.383 9.066 9.111 499,801 -0.23(-2.43%)
Nov 06, 2007 9.233 9.365 9.034 9.338 507,828 +0.10(+1.08%)
Nov 05, 2007 9.347 9.397 9.066 9.238 627,347 -0.28(-2.91%)
Nov 02, 2007 9.428 9.646 9.161 9.515 528,391 +0.18(+1.94%)
Nov 01, 2007 9.814 9.932 9.279 9.333 798,195 -0.63(-6.33%)
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%)
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.