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 (%)
Sep 29, 2006 23.24 23.63 23.18 23.39 235,777 +0.13(+0.56%)
Sep 28, 2006 23.85 23.85 23.16 23.26 168,022 -0.47(-1.98%)
Sep 27, 2006 22.25 23.77 22.25 23.73 435,257 +1.34(+5.98%)
Sep 26, 2006 22.53 22.54 22.04 22.39 456,062 -0.13(-0.58%)
Sep 25, 2006 22.27 22.64 21.84 22.52 254,061 +0.22(+0.99%)
Sep 22, 2006 23.11 23.11 21.85 22.30 156,522 -0.91(-3.92%)
Sep 21, 2006 23.75 23.99 23.19 23.21 114,425 -0.52(-2.19%)
Sep 20, 2006 23.68 23.94 23.38 23.73 104,689 +0.15(+0.64%)
Sep 19, 2006 23.20 23.59 23.01 23.58 152,778 +0.53(+2.30%)
Sep 18, 2006 22.46 23.24 22.38 23.05 88,747 +0.55(+2.44%)
Sep 15, 2006 22.96 23.04 22.27 22.50 185,401 -0.28(-1.23%)
Sep 14, 2006 22.88 22.93 22.49 22.78 52,269 -0.19(-0.83%)
Sep 13, 2006 23.08 23.23 22.87 22.97 93,368 -0.03(-0.13%)
Sep 12, 2006 22.56 23.25 22.52 23.00 116,102 +0.50(+2.22%)
Sep 11, 2006 22.18 22.65 21.72 22.50 95,952 +0.18(+0.81%)
Sep 08, 2006 22.26 22.80 22.25 22.32 142,773 +0.02(+0.09%)
Sep 07, 2006 22.85 22.87 21.82 22.30 197,300 -0.70(-3.04%)
Sep 06, 2006 23.75 23.80 23.00 23.00 120,727 -0.99(-4.13%)
Sep 05, 2006 24.11 24.16 23.78 23.99 313,833 +0.08(+0.33%)
Sep 01, 2006 24.00 24.14 23.69 23.91 125,561 -0.11(-0.46%)
Aug 31, 2006 24.49 24.49 24.02 24.02 139,859 -0.38(-1.56%)
Aug 30, 2006 24.32 24.59 24.05 24.40 200,885 +0.18(+0.74%)
Aug 29, 2006 23.82 24.56 23.33 24.22 219,790 +0.33(+1.38%)
Aug 28, 2006 23.19 24.03 23.14 23.89 206,857 +0.76(+3.29%)
Aug 25, 2006 22.50 23.18 22.37 23.13 98,037 +0.55(+2.44%)
Aug 24, 2006 22.35 22.74 22.20 22.58 91,425 +0.17(+0.76%)
Aug 23, 2006 23.14 23.44 22.23 22.41 87,722 -0.65(-2.82%)
Aug 22, 2006 23.06 23.31 22.64 23.06 145,808 -0.13(-0.56%)
Aug 21, 2006 23.37 23.75 23.16 23.19 138,362 -0.15(-0.64%)
Aug 18, 2006 22.95 23.36 22.55 23.34 102,725 +0.39(+1.70%)
Aug 17, 2006 23.16 23.68 22.95 22.95 186,796 -0.20(-0.86%)
Aug 16, 2006 23.36 23.65 23.10 23.15 159,021 +0.17(+0.74%)
Aug 15, 2006 22.06 22.98 21.98 22.98 165,514 +1.24(+5.70%)
Aug 14, 2006 21.55 22.19 21.50 21.74 158,546 +0.21(+0.98%)
Aug 11, 2006 21.79 22.04 21.26 21.53 124,817 -0.22(-1.01%)
Aug 10, 2006 21.79 22.11 21.49 21.75 114,979 +0.01(+0.05%)
Aug 09, 2006 22.24 22.60 21.70 21.74 154,966 -0.25(-1.14%)
Aug 08, 2006 22.88 22.92 21.90 21.99 191,087 -0.73(-3.21%)
Aug 07, 2006 22.97 23.28 22.61 22.72 181,823 -0.46(-1.98%)
Aug 04, 2006 23.72 24.15 22.77 23.18 241,799 -0.58(-2.44%)
Aug 03, 2006 22.07 23.90 22.07 23.76 345,316 +1.40(+6.26%)
Aug 02, 2006 22.26 22.84 22.16 22.36 204,929 +0.31(+1.41%)
Aug 01, 2006 22.55 22.83 21.65 22.05 239,453 -0.62(-2.73%)
Jul 31, 2006 22.30 22.80 21.84 22.67 321,472 +0.35(+1.57%)
Jul 28, 2006 21.14 22.77 21.13 22.32 826,564 +1.80(+8.77%)
Jul 27, 2006 20.67 21.08 20.47 20.52 296,600 +0.01(+0.05%)
Jul 26, 2006 20.68 20.79 20.14 20.51 203,602 -0.20(-0.97%)
Jul 25, 2006 20.64 21.00 20.21 20.71 350,270 +0.12(+0.58%)
Jul 24, 2006 19.49 20.59 19.45 20.59 173,295 +1.10(+5.64%)
Jul 21, 2006 19.55 19.69 19.40 19.49 352,982 -0.18(-0.92%)
Jul 20, 2006 19.94 19.97 19.44 19.67 265,435 -0.17(-0.86%)
Jul 19, 2006 19.05 19.93 19.05 19.84 183,417 +0.73(+3.82%)
Jul 18, 2006 19.30 19.55 18.93 19.11 220,429 +0.14(+0.74%)
Jul 17, 2006 18.99 19.13 18.81 18.97 209,051 -0.21(-1.09%)
Jul 14, 2006 19.71 19.81 19.02 19.18 302,869 -0.62(-3.13%)
Jul 13, 2006 20.67 20.70 19.73 19.80 305,353 -0.95(-4.58%)
Jul 12, 2006 20.72 21.24 20.72 20.75 198,820 -0.14(-0.67%)
Jul 11, 2006 21.34 21.35 20.32 20.89 448,221 -0.54(-2.52%)
Jul 10, 2006 21.59 22.27 21.28 21.43 255,188 -0.12(-0.56%)
Jul 07, 2006 21.60 21.82 21.29 21.55 351,492 -0.10(-0.46%)
Jul 06, 2006 21.51 21.99 21.47 21.65 323,800 +0.22(+1.03%)
Jul 05, 2006 22.52 22.59 21.16 21.43 379,826 -1.25(-5.51%)
Jul 03, 2006 22.50 22.99 22.50 22.68 113,435 +0.31(+1.39%)
Jun 30, 2006 22.10 23.05 22.00 22.37 557,352 +0.37(+1.68%)
Jun 29, 2006 20.63 22.00 20.63 22.00 454,800 +1.49(+7.26%)
Jun 28, 2006 20.43 20.76 19.97 20.51 246,409 +0.19(+0.94%)
Jun 27, 2006 21.06 21.06 20.21 20.32 218,467 -0.66(-3.15%)
Jun 26, 2006 20.64 21.00 20.64 20.98 172,700 +0.57(+2.79%)
Jun 23, 2006 20.35 20.58 20.10 20.41 155,603 +0.01(+0.05%)
Jun 22, 2006 20.18 20.50 20.05 20.40 203,739 +0.13(+0.64%)
Jun 21, 2006 19.50 20.62 19.50 20.27 374,472 +0.73(+3.74%)
Jun 20, 2006 19.41 19.94 19.29 19.54 218,899 +0.13(+0.67%)
Jun 19, 2006 19.46 19.66 19.16 19.41 322,736 +0.00(+0.00%)
Jun 16, 2006 19.33 19.47 18.95 19.41 509,218 +0.03(+0.15%)
Jun 15, 2006 18.00 19.52 18.00 19.38 344,680 +1.40(+7.79%)
Jun 14, 2006 17.70 18.05 17.05 17.98 288,696 +0.19(+1.07%)
Jun 13, 2006 17.30 17.90 17.03 17.79 402,979 +0.34(+1.95%)
Jun 12, 2006 17.56 17.71 17.33 17.45 263,921 -0.26(-1.47%)
Jun 09, 2006 17.75 18.21 17.57 17.71 264,731 -0.04(-0.23%)
Jun 08, 2006 17.72 18.23 17.21 17.75 462,087 -0.03(-0.17%)
Jun 07, 2006 17.66 18.15 17.22 17.78 543,124 +0.05(+0.28%)
Jun 06, 2006 16.87 17.73 16.51 17.73 564,376 +0.87(+5.16%)
Jun 05, 2006 17.80 18.24 16.82 16.86 430,122 -0.99(-5.55%)
Jun 02, 2006 17.44 18.16 17.30 17.85 403,235 +0.47(+2.70%)
Jun 01, 2006 17.01 17.40 17.01 17.38 263,955 +0.30(+1.76%)
May 31, 2006 17.00 17.44 16.84 17.08 360,694 +0.26(+1.55%)
May 30, 2006 17.00 17.22 16.67 16.82 461,909 -0.46(-2.66%)
May 26, 2006 17.47 17.68 16.94 17.28 213,290 -0.14(-0.80%)
May 25, 2006 16.67 17.43 16.50 17.42 278,662 +0.60(+3.57%)
May 24, 2006 17.00 17.11 16.47 16.82 815,622 -0.18(-1.06%)
May 23, 2006 17.50 18.44 17.00 17.00 1,131,697 -0.72(-4.06%)
May 22, 2006 18.10 18.19 17.05 17.72 697,938 -0.63(-3.43%)
May 19, 2006 18.78 18.81 18.09 18.35 498,640 -0.21(-1.13%)
May 18, 2006 18.01 18.72 18.01 18.56 402,796 +0.56(+3.11%)
May 17, 2006 18.50 18.65 17.93 18.00 467,278 -0.69(-3.69%)
May 16, 2006 18.07 19.25 18.05 18.69 709,404 +0.62(+3.43%)
May 15, 2006 18.44 18.81 17.65 18.07 605,323 -0.48(-2.59%)
May 12, 2006 19.88 19.91 18.23 18.55 1,197,113 -1.34(-6.74%)
May 11, 2006 20.75 20.79 19.73 19.89 1,171,699 -1.05(-5.01%)
May 10, 2006 23.03 23.11 20.76 20.94 1,654,577 -2.31(-9.94%)
May 09, 2006 23.75 23.75 23.05 23.25 401,942 -0.63(-2.64%)
May 08, 2006 24.15 24.32 22.99 23.88 514,701 -0.31(-1.28%)
May 05, 2006 24.00 24.47 23.86 24.19 347,366 +0.29(+1.21%)
May 04, 2006 24.00 24.29 23.75 23.90 448,185 -0.29(-1.20%)
May 03, 2006 24.58 24.70 23.57 24.19 568,806 -0.39(-1.59%)
May 02, 2006 24.25 24.78 24.03 24.58 479,159 +0.41(+1.70%)
May 01, 2006 26.35 26.36 23.60 24.17 1,285,692 -1.95(-7.47%)
Apr 28, 2006 24.61 26.85 24.50 26.12 1,109,700 +2.52(+10.68%)
Apr 27, 2006 26.16 26.38 23.18 23.60 969,444 -2.51(-9.61%)
Apr 26, 2006 25.99 26.57 25.51 26.11 349,210 +0.35(+1.36%)
Apr 25, 2006 26.04 26.58 25.52 25.76 505,532 -0.14(-0.54%)
Apr 24, 2006 25.59 26.39 25.52 25.90 522,613 +0.39(+1.53%)
Apr 21, 2006 26.12 26.16 25.05 25.51 230,128 -0.51(-1.96%)
Apr 20, 2006 25.41 26.16 25.41 26.02 301,882 +0.52(+2.04%)
Apr 19, 2006 25.48 25.82 25.43 25.50 235,283 +0.07(+0.28%)
Apr 18, 2006 24.86 25.43 24.42 25.43 307,173 +0.75(+3.04%)
Apr 17, 2006 25.28 25.50 24.17 24.68 452,977 -0.41(-1.63%)
Apr 13, 2006 24.67 25.37 24.47 25.09 180,252 +0.42(+1.70%)
Apr 12, 2006 24.43 25.12 24.15 24.67 217,913 +0.24(+0.98%)
Apr 11, 2006 25.85 25.87 24.10 24.43 635,314 -0.87(-3.44%)
Apr 10, 2006 24.45 26.59 24.41 25.30 1,906,083 +1.42(+5.95%)
Apr 07, 2006 24.13 24.49 23.54 23.88 407,070 -0.18(-0.75%)
Apr 06, 2006 23.85 24.20 23.71 24.06 354,807 +0.35(+1.48%)
Apr 05, 2006 22.29 23.85 22.25 23.71 474,644 +1.35(+6.04%)
Apr 04, 2006 22.54 22.99 22.03 22.36 444,330 -0.43(-1.89%)
Apr 03, 2006 23.00 23.72 22.68 22.79 423,391 +0.11(+0.49%)
Mar 31, 2006 22.36 22.96 22.30 22.68 419,376 +0.11(+0.49%)
Mar 30, 2006 23.82 23.86 22.02 22.57 851,135 -1.11(-4.69%)
Mar 29, 2006 23.99 24.34 23.64 23.68 331,145 -0.18(-0.75%)
Mar 28, 2006 24.70 24.74 23.50 23.86 404,385 -0.75(-3.05%)
Mar 27, 2006 24.42 25.08 24.36 24.61 516,408 +0.25(+1.03%)
Mar 24, 2006 23.67 24.40 23.35 24.36 272,691 +0.85(+3.62%)
Mar 23, 2006 24.25 24.46 22.77 23.51 471,200 -0.66(-2.73%)
Mar 22, 2006 23.44 24.30 23.27 24.17 598,300 +0.77(+3.29%)
Mar 21, 2006 24.80 26.00 22.90 23.40 1,301,370 -1.25(-5.07%)
Mar 20, 2006 24.20 24.99 23.80 24.65 1,617,124 +1.88(+8.26%)
Mar 17, 2006 21.84 22.79 21.82 22.77 575,743 +1.09(+5.03%)
Mar 16, 2006 21.08 21.96 21.00 21.68 404,524 +0.78(+3.73%)
Mar 15, 2006 20.40 21.13 20.33 20.90 319,378 +0.50(+2.45%)
Mar 14, 2006 20.65 20.73 19.90 20.40 299,167 -0.25(-1.21%)
Mar 13, 2006 21.08 21.70 20.43 20.65 214,383 -0.24(-1.15%)
Mar 10, 2006 20.24 20.90 19.26 20.89 266,516 +0.79(+3.93%)
Mar 09, 2006 20.43 20.98 20.02 20.10 310,417 -0.33(-1.62%)
Mar 08, 2006 21.50 21.51 20.03 20.43 530,261 -1.11(-5.15%)
Mar 07, 2006 22.29 22.50 21.50 21.54 177,066 -0.64(-2.89%)
Mar 06, 2006 22.99 23.26 22.01 22.18 225,813 -0.77(-3.36%)
Mar 03, 2006 23.29 23.32 22.55 22.95 167,036 -0.28(-1.21%)
Mar 02, 2006 22.76 23.29 22.42 23.23 255,154 +0.38(+1.66%)
Mar 01, 2006 22.18 22.85 22.00 22.85 229,603 +0.86(+3.91%)
Feb 28, 2006 22.73 22.85 21.50 21.99 285,619 -0.74(-3.26%)
Feb 27, 2006 21.66 22.73 20.95 22.73 421,857 +1.31(+6.12%)
Feb 24, 2006 21.30 21.46 20.90 21.42 144,697 +0.12(+0.56%)
Feb 23, 2006 20.80 21.53 20.57 21.30 153,518 +0.42(+2.01%)
Feb 22, 2006 21.26 21.26 20.60 20.88 162,888 -0.23(-1.09%)
Feb 21, 2006 21.46 21.74 20.81 21.11 206,384 -0.13(-0.61%)
Feb 17, 2006 21.98 22.08 21.01 21.24 250,205 -0.66(-3.01%)
Feb 16, 2006 20.70 22.08 20.68 21.90 372,800 +1.30(+6.31%)
Feb 15, 2006 20.29 20.60 19.90 20.60 112,555 +0.37(+1.83%)
Feb 14, 2006 19.75 20.29 19.24 20.23 186,142 +0.41(+2.07%)
Feb 13, 2006 20.56 20.58 19.76 19.82 129,288 -0.67(-3.27%)
Feb 10, 2006 20.95 21.00 19.71 20.49 269,032 -0.44(-2.10%)
Feb 09, 2006 20.77 21.21 20.68 20.93 280,627 +0.33(+1.60%)
Feb 08, 2006 20.32 20.65 19.95 20.60 204,334 +0.23(+1.13%)
Feb 07, 2006 20.35 20.50 20.20 20.37 255,246 +0.09(+0.44%)
Feb 06, 2006 19.98 20.48 19.98 20.28 244,060 +0.43(+2.17%)
Feb 03, 2006 19.78 20.00 19.45 19.85 177,750 +0.09(+0.46%)
Feb 02, 2006 19.90 19.97 19.16 19.76 203,572 -0.14(-0.70%)
Feb 01, 2006 19.92 20.00 19.59 19.90 140,746 -0.02(-0.10%)
Jan 31, 2006 20.59 20.80 19.29 19.92 511,201 -0.63(-3.07%)
Jan 30, 2006 19.51 20.98 19.43 20.55 855,324 +1.40(+7.31%)
Jan 27, 2006 17.37 19.25 17.28 19.15 540,170 +1.75(+10.06%)
Jan 26, 2006 17.09 17.56 16.81 17.40 161,597 +0.40(+2.35%)
Jan 25, 2006 18.63 18.63 16.88 17.00 640,476 -1.60(-8.60%)
Jan 24, 2006 18.22 18.84 17.86 18.60 300,196 +0.54(+2.99%)
Jan 23, 2006 17.88 18.08 17.82 18.06 128,625 +0.27(+1.52%)
Jan 20, 2006 18.05 18.18 17.76 17.79 124,373 -0.21(-1.17%)
Jan 19, 2006 17.81 18.00 17.75 18.00 93,868 +0.19(+1.07%)
Jan 18, 2006 17.70 18.06 17.70 17.81 70,778 +0.00(+0.00%)
Jan 17, 2006 17.69 17.88 17.66 17.81 120,547 -0.07(-0.39%)
Jan 13, 2006 18.05 18.30 17.75 17.88 146,024 -0.24(-1.32%)
Jan 12, 2006 18.13 18.24 17.91 18.12 136,800 +0.03(+0.17%)
Jan 11, 2006 17.69 18.10 17.53 18.09 147,033 +0.29(+1.63%)
Jan 10, 2006 17.54 17.89 17.43 17.80 108,893 +0.06(+0.34%)
Jan 09, 2006 17.85 17.90 17.71 17.74 105,281 +0.02(+0.11%)
Jan 06, 2006 17.66 17.80 17.52 17.72 130,390 +0.06(+0.34%)
Jan 05, 2006 17.70 17.71 17.38 17.66 137,002 -0.10(-0.56%)
Jan 04, 2006 16.82 17.99 16.75 17.76 174,729 +1.06(+6.35%)
Jan 03, 2006 16.44 16.80 16.23 16.70 79,982 +0.22(+1.33%)
Dec 30, 2005 16.49 16.62 16.35 16.48 70,495 -0.10(-0.60%)
Dec 29, 2005 16.77 16.85 16.48 16.58 37,044 -0.22(-1.31%)
Dec 28, 2005 16.82 16.85 16.30 16.80 118,600 -0.02(-0.12%)
Dec 27, 2005 16.89 17.00 16.69 16.82 69,900 -0.07(-0.41%)
Dec 23, 2005 16.91 17.00 16.75 16.89 77,555 -0.02(-0.12%)
Dec 22, 2005 16.87 17.00 16.63 16.91 108,519 +0.20(+1.20%)
Dec 21, 2005 16.16 17.05 16.14 16.71 335,459 +0.71(+4.44%)
Dec 20, 2005 15.33 16.21 15.15 16.00 265,191 +0.70(+4.58%)
Dec 19, 2005 15.43 15.58 15.17 15.30 111,664 -0.22(-1.42%)
Dec 16, 2005 15.60 15.78 15.35 15.52 197,650 -0.02(-0.13%)
Dec 15, 2005 15.68 15.78 15.50 15.54 144,078 -0.17(-1.08%)
Dec 14, 2005 15.90 15.90 15.63 15.71 237,803 -0.20(-1.26%)
Dec 13, 2005 16.00 16.23 15.85 15.91 108,532 -0.15(-0.93%)
Dec 12, 2005 16.40 16.46 16.03 16.06 120,741 -0.34(-2.07%)
Dec 09, 2005 16.39 16.66 16.32 16.40 106,260 -0.09(-0.55%)
Dec 08, 2005 16.45 16.79 15.68 16.49 171,017 -0.05(-0.30%)
Dec 07, 2005 16.59 17.05 16.50 16.54 110,808 -0.16(-0.96%)
Dec 06, 2005 16.84 17.10 16.60 16.70 102,300 -0.14(-0.83%)
Dec 05, 2005 17.03 17.12 16.78 16.84 117,608 -0.31(-1.81%)
Dec 02, 2005 16.53 17.41 16.45 17.15 241,295 +0.62(+3.75%)
Dec 01, 2005 16.53 16.75 16.42 16.53 186,834 -0.06(-0.36%)
Nov 30, 2005 16.66 16.86 16.54 16.59 177,572 -0.13(-0.78%)
Nov 29, 2005 17.04 17.32 16.54 16.72 221,993 -0.26(-1.53%)
Nov 28, 2005 17.75 17.75 16.76 16.98 179,227 -0.83(-4.66%)
Nov 25, 2005 17.78 17.81 17.60 17.81 24,327 +0.14(+0.79%)
Nov 23, 2005 17.90 17.92 17.60 17.67 192,492 -0.33(-1.83%)
Nov 22, 2005 17.92 18.00 17.70 18.00 208,121 +0.13(+0.73%)
Nov 21, 2005 17.74 17.94 17.32 17.87 199,472 +0.01(+0.06%)
Nov 18, 2005 18.10 18.11 17.54 17.86 163,037 -0.10(-0.56%)
Nov 17, 2005 17.95 18.08 17.81 17.96 92,880 +0.09(+0.50%)
Nov 16, 2005 18.01 18.07 17.43 17.87 142,516 -0.13(-0.72%)
Nov 15, 2005 18.66 18.70 17.86 18.00 114,385 -0.75(-4.00%)
Nov 14, 2005 18.19 18.88 18.19 18.75 223,012 +0.47(+2.57%)
Nov 11, 2005 18.45 18.53 18.20 18.28 78,794 -0.19(-1.03%)
Nov 10, 2005 17.60 18.55 17.60 18.47 282,283 +0.22(+1.21%)
Nov 09, 2005 17.45 18.34 17.30 18.25 289,267 +0.81(+4.64%)
Nov 08, 2005 16.40 17.45 16.16 17.44 474,749 +1.01(+6.15%)
Nov 07, 2005 16.84 16.96 16.26 16.43 333,515 -0.34(-2.03%)
Nov 04, 2005 17.00 17.05 16.57 16.77 204,017 -0.23(-1.35%)
Nov 03, 2005 16.90 17.20 16.87 17.00 263,343 -0.15(-0.87%)
Nov 02, 2005 17.20 17.53 16.84 17.15 378,317 -0.08(-0.46%)
Nov 01, 2005 17.20 17.30 17.10 17.23 194,793 +0.03(+0.17%)
Oct 31, 2005 16.93 17.47 16.92 17.20 218,099 +0.39(+2.32%)
Oct 28, 2005 16.80 16.98 16.68 16.81 384,338 +0.01(+0.06%)
Oct 27, 2005 16.90 16.97 16.55 16.80 356,293 -0.04(-0.24%)
Oct 26, 2005 16.99 17.10 16.68 16.84 623,225 -0.23(-1.35%)
Oct 25, 2005 14.70 17.44 14.70 17.07 1,609,008 +2.61(+18.05%)
Oct 24, 2005 14.17 14.47 14.17 14.46 162,420 +0.33(+2.34%)
Oct 21, 2005 14.02 14.14 13.85 14.13 67,644 +0.01(+0.07%)
Oct 20, 2005 14.25 14.25 13.96 14.12 102,746 -0.07(-0.49%)
Oct 19, 2005 13.69 14.21 13.43 14.19 304,215 +0.47(+3.43%)
Oct 18, 2005 13.63 13.94 13.53 13.72 80,618 -0.01(-0.07%)
Oct 17, 2005 13.57 13.75 13.45 13.73 83,502 +0.13(+0.96%)
Oct 14, 2005 13.51 13.60 13.28 13.60 45,868 +0.16(+1.19%)
Oct 13, 2005 13.23 13.62 13.20 13.44 72,934 +0.25(+1.90%)
Oct 12, 2005 13.25 13.33 13.03 13.19 109,256 -0.04(-0.30%)
Oct 11, 2005 13.42 13.56 13.02 13.23 121,982 -0.21(-1.56%)
Oct 10, 2005 13.77 13.90 13.26 13.44 280,987 -0.36(-2.61%)
Oct 07, 2005 13.80 14.00 13.68 13.80 118,219 +0.05(+0.36%)
Oct 06, 2005 13.58 13.96 13.20 13.75 156,004 +0.18(+1.33%)
Oct 05, 2005 13.98 13.99 13.42 13.57 169,109 -0.33(-2.37%)
Oct 04, 2005 13.86 14.32 13.85 13.90 246,798 +0.23(+1.68%)
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.