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

Oceanfirst Financial Corp (NQ: OCFC )

15.62 +0.17 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2008 11.04 11.16 10.83 10.87 119,723 -0.28(-2.54%)
Jun 27, 2008 11.15 11.47 11.01 11.16 1,677,143 -0.01(-0.05%)
Jun 26, 2008 11.29 11.40 11.15 11.16 51,644 -0.24(-2.11%)
Jun 25, 2008 11.22 11.81 11.16 11.41 60,072 +0.20(+1.83%)
Jun 24, 2008 11.30 11.50 11.16 11.20 81,824 -0.11(-0.96%)
Jun 23, 2008 11.47 11.59 11.20 11.31 36,946 -0.08(-0.74%)
Jun 20, 2008 11.45 11.45 11.15 11.39 50,138 -0.06(-0.53%)
Jun 19, 2008 11.28 11.47 11.12 11.45 101,758 +0.20(+1.82%)
Jun 18, 2008 11.45 11.45 11.25 11.25 92,262 -0.19(-1.63%)
Jun 17, 2008 11.83 11.83 11.41 11.44 98,820 -0.42(-3.51%)
Jun 16, 2008 11.57 12.10 11.45 11.85 57,660 +0.22(+1.92%)
Jun 13, 2008 11.76 12.03 11.50 11.63 75,654 -0.02(-0.16%)
Jun 12, 2008 11.62 12.05 11.52 11.65 56,228 +0.09(+0.78%)
Jun 11, 2008 12.19 12.19 11.33 11.56 78,760 -0.64(-5.24%)
Jun 10, 2008 12.29 12.50 11.92 12.19 61,184 +0.23(+1.91%)
Jun 09, 2008 12.14 12.20 11.80 11.97 37,101 -0.13(-1.07%)
Jun 06, 2008 12.35 12.35 11.79 12.09 67,682 -0.29(-2.31%)
Jun 05, 2008 12.03 12.47 12.03 12.38 71,563 +0.04(+0.29%)
Jun 04, 2008 12.24 12.60 12.10 12.35 76,921 +0.11(+0.94%)
Jun 03, 2008 12.15 12.42 12.10 12.23 44,168 +0.13(+1.10%)
Jun 02, 2008 12.35 12.35 11.69 12.10 39,464 -0.27(-2.19%)
May 30, 2008 12.45 12.53 12.30 12.37 40,925 -0.04(-0.34%)
May 29, 2008 12.19 12.49 12.15 12.41 45,127 +0.21(+1.73%)
May 28, 2008 12.51 12.59 11.94 12.20 105,564 -0.31(-2.50%)
May 27, 2008 11.94 12.51 11.90 12.51 134,970 +0.55(+4.58%)
May 26, 2008 12.07 12.26 11.92 11.97 152,620 +0.00(+0.00%)
May 23, 2008 12.07 12.26 11.92 11.97 152,620 -0.08(-0.65%)
May 22, 2008 11.94 12.18 11.94 12.04 159,810 +0.04(+0.30%)
May 21, 2008 12.02 12.46 11.86 12.01 162,599 -0.04(-0.35%)
May 20, 2008 12.05 12.10 11.96 12.05 95,401 +0.00(+0.00%)
May 19, 2008 11.80 12.30 11.62 12.05 125,240 +0.28(+2.41%)
May 16, 2008 12.31 12.75 11.55 11.77 402,119 -0.49(-4.03%)
May 15, 2008 12.14 12.69 12.13 12.26 164,601 +0.14(+1.19%)
May 14, 2008 12.13 12.26 12.00 12.12 105,036 +0.15(+1.26%)
May 13, 2008 11.94 12.06 11.92 11.97 134,059 +0.07(+0.56%)
May 12, 2008 11.45 11.99 11.36 11.90 113,497 +0.48(+4.17%)
May 09, 2008 11.79 11.85 11.37 11.42 119,249 -0.52(-4.39%)
May 08, 2008 11.96 12.05 11.88 11.95 123,652 -0.01(-0.05%)
May 07, 2008 12.02 12.14 11.89 11.95 110,261 -0.06(-0.50%)
May 06, 2008 12.05 12.13 11.97 12.01 132,364 -0.04(-0.30%)
May 05, 2008 11.83 12.05 11.71 12.05 182,921 +0.24(+2.04%)
May 02, 2008 11.76 11.90 11.75 11.81 114,734 +0.08(+0.72%)
May 01, 2008 11.38 11.78 11.36 11.72 133,596 +0.38(+3.35%)
Apr 30, 2008 11.42 11.56 11.22 11.34 131,981 -0.07(-0.58%)
Apr 29, 2008 11.39 11.50 11.32 11.41 146,243 -0.08(-0.73%)
Apr 28, 2008 11.45 11.65 11.37 11.50 194,445 +0.10(+0.85%)
Apr 25, 2008 11.45 11.48 11.09 11.40 141,944 +0.02(+0.21%)
Apr 24, 2008 11.15 11.42 10.56 11.38 183,416 +0.33(+3.00%)
Apr 23, 2008 10.86 11.13 10.81 11.04 37,590 +0.14(+1.27%)
Apr 22, 2008 10.96 11.14 10.78 10.90 53,860 -0.04(-0.39%)
Apr 21, 2008 10.95 11.07 10.82 10.95 34,077 +0.04(+0.39%)
Apr 18, 2008 10.85 11.10 10.66 10.90 95,550 +0.02(+0.22%)
Apr 17, 2008 10.74 11.12 10.71 10.88 175,517 +0.14(+1.29%)
Apr 16, 2008 10.55 10.88 10.42 10.74 85,995 +0.19(+1.77%)
Apr 15, 2008 10.39 10.64 10.27 10.56 53,851 +0.22(+2.16%)
Apr 14, 2008 10.33 10.39 10.22 10.33 73,747 +0.09(+0.88%)
Apr 11, 2008 10.39 10.39 10.18 10.24 74,964 -0.10(-0.99%)
Apr 10, 2008 10.15 10.63 10.15 10.34 63,075 +0.07(+0.70%)
Apr 09, 2008 9.815 10.63 9.815 10.27 219,783 +0.33(+3.27%)
Apr 08, 2008 9.923 10.37 9.658 9.947 64,804 +0.07(+0.73%)
Apr 07, 2008 10.04 10.11 9.833 9.875 78,106 -0.22(-2.15%)
Apr 04, 2008 10.60 10.60 9.947 10.09 50,452 -0.37(-3.51%)
Apr 03, 2008 10.10 10.56 10.09 10.46 131,413 +0.20(+1.94%)
Apr 02, 2008 10.43 10.65 10.14 10.26 58,819 -0.09(-0.87%)
Apr 01, 2008 10.44 10.54 10.16 10.35 57,209 -0.19(-1.77%)
Mar 31, 2008 9.688 10.73 9.688 10.54 87,767 +0.70(+7.10%)
Mar 28, 2008 10.46 10.48 9.742 9.839 63,998 -0.61(-5.82%)
Mar 27, 2008 10.28 10.54 10.18 10.45 41,336 -0.16(-1.48%)
Mar 26, 2008 10.47 10.60 10.09 10.60 48,517 +0.04(+0.34%)
Mar 25, 2008 10.47 10.57 10.34 10.57 96,700 +0.30(+2.93%)
Mar 24, 2008 10.29 10.56 10.27 10.27 112,890 -0.12(-1.16%)
Mar 21, 2008 10.06 10.39 10.02 10.39 86,524 +0.00(+0.00%)
Mar 20, 2008 10.06 10.39 10.02 10.39 86,524 +0.30(+2.93%)
Mar 19, 2008 9.827 10.09 9.748 10.09 54,353 +0.36(+3.72%)
Mar 18, 2008 9.598 9.851 9.598 9.730 59,348 +0.07(+0.75%)
Mar 17, 2008 9.495 9.790 9.399 9.658 32,752 +0.07(+0.69%)
Mar 14, 2008 9.730 9.784 9.519 9.592 36,382 -0.13(-1.30%)
Mar 13, 2008 9.700 9.790 9.610 9.718 63,204 +0.08(+0.81%)
Mar 12, 2008 9.796 9.839 9.640 9.640 54,462 -0.33(-3.32%)
Mar 11, 2008 9.640 10.12 9.567 9.971 52,761 +0.41(+4.28%)
Mar 10, 2008 9.839 9.839 9.483 9.561 31,350 -0.08(-0.87%)
Mar 07, 2008 9.549 9.700 9.471 9.646 31,438 +0.09(+0.95%)
Mar 06, 2008 9.640 9.718 9.507 9.555 38,948 -0.25(-2.52%)
Mar 05, 2008 9.790 9.977 9.646 9.802 57,969 +0.02(+0.25%)
Mar 04, 2008 9.652 9.778 9.616 9.778 34,357 +0.05(+0.56%)
Mar 03, 2008 9.616 9.742 9.489 9.724 156,984 +0.00(+0.00%)
Feb 29, 2008 9.670 9.784 9.549 9.724 15,761 -0.07(-0.68%)
Feb 28, 2008 9.802 9.833 9.730 9.790 50,470 -0.01(-0.12%)
Feb 27, 2008 9.574 9.839 9.549 9.802 78,411 +0.22(+2.33%)
Feb 26, 2008 9.796 9.899 9.537 9.580 62,336 -0.24(-2.48%)
Feb 25, 2008 9.670 9.839 9.525 9.824 104,566 +0.12(+1.21%)
Feb 22, 2008 9.507 10.07 9.489 9.706 27,107 +0.02(+0.25%)
Feb 21, 2008 9.935 10.10 9.471 9.682 66,642 -0.45(-4.40%)
Feb 20, 2008 9.814 10.13 9.706 10.13 26,277 +0.31(+3.19%)
Feb 19, 2008 9.790 9.869 9.664 9.815 101,187 +0.17(+1.75%)
Feb 18, 2008 9.616 9.790 9.616 9.646 249,617 +0.00(+0.00%)
Feb 15, 2008 9.616 9.790 9.616 9.646 249,617 +0.07(+0.76%)
Feb 14, 2008 9.977 9.995 9.405 9.574 36,156 -0.34(-3.46%)
Feb 13, 2008 9.971 10.03 9.869 9.917 55,762 +0.01(+0.06%)
Feb 12, 2008 9.899 10.00 9.881 9.911 54,714 -0.07(-0.72%)
Feb 11, 2008 10.16 10.21 9.857 9.983 37,282 -0.18(-1.78%)
Feb 08, 2008 9.971 10.21 9.941 10.16 80,727 +0.05(+0.48%)
Feb 07, 2008 9.990 10.16 9.887 10.12 16,675 +0.13(+1.33%)
Feb 06, 2008 9.983 10.15 9.965 9.983 8,559 +0.04(+0.42%)
Feb 05, 2008 10.00 10.24 9.857 9.941 78,459 -0.05(-0.54%)
Feb 04, 2008 10.27 10.27 9.700 9.995 38,767 -0.20(-2.01%)
Feb 01, 2008 10.01 10.38 10.01 10.20 66,368 +0.11(+1.07%)
Jan 31, 2008 9.815 10.36 9.694 10.09 58,577 +0.34(+3.52%)
Jan 30, 2008 9.796 10.00 9.652 9.748 74,303 -0.14(-1.40%)
Jan 29, 2008 9.712 9.977 9.712 9.887 47,063 +0.14(+1.42%)
Jan 28, 2008 9.453 9.754 9.453 9.748 108,725 +0.21(+2.21%)
Jan 25, 2008 9.537 9.574 9.357 9.537 63,063 +0.15(+1.60%)
Jan 24, 2008 9.357 9.555 9.098 9.387 77,269 -0.01(-0.06%)
Jan 23, 2008 8.820 9.477 8.820 9.393 52,696 +0.42(+4.63%)
Jan 22, 2008 8.616 9.188 8.465 8.977 57,553 +0.02(+0.20%)
Jan 21, 2008 8.995 9.092 8.628 8.959 37,014 +0.00(+0.00%)
Jan 18, 2008 8.995 9.092 8.628 8.959 37,014 +0.03(+0.34%)
Jan 17, 2008 9.152 9.182 8.887 8.929 30,184 -0.17(-1.92%)
Jan 16, 2008 8.977 9.320 8.953 9.104 75,996 +0.20(+2.30%)
Jan 15, 2008 8.754 8.971 8.724 8.899 33,917 +0.06(+0.68%)
Jan 14, 2008 8.995 9.043 8.646 8.838 95,290 -0.13(-1.41%)
Jan 11, 2008 9.037 9.423 8.923 8.965 58,520 -0.05(-0.60%)
Jan 10, 2008 8.977 9.188 8.634 9.019 72,381 +0.03(+0.34%)
Jan 09, 2008 8.965 9.134 8.676 8.989 63,632 +0.10(+1.15%)
Jan 08, 2008 9.043 9.176 8.887 8.887 44,734 -0.28(-3.09%)
Jan 07, 2008 9.296 9.333 9.092 9.170 61,576 +0.02(+0.26%)
Jan 04, 2008 9.055 9.345 9.037 9.146 58,369 -0.14(-1.56%)
Jan 03, 2008 9.489 9.754 9.248 9.290 117,843 -0.20(-2.16%)
Jan 02, 2008 9.385 9.495 9.188 9.495 120,122 -0.03(-0.32%)
Jan 01, 2008 9.284 9.610 9.067 9.525 86,333 +0.00(+0.00%)
Dec 31, 2007 9.284 9.610 9.067 9.525 86,333 +0.25(+2.66%)
Dec 28, 2007 9.158 9.471 9.122 9.278 63,697 +0.08(+0.92%)
Dec 27, 2007 9.236 9.278 8.971 9.194 76,109 -0.14(-1.55%)
Dec 26, 2007 9.278 9.555 9.218 9.339 35,107 +0.00(+0.00%)
Dec 24, 2007 9.375 9.574 9.164 9.339 28,100 +0.05(+0.52%)
Dec 21, 2007 9.459 9.471 9.037 9.290 78,416 -0.08(-0.84%)
Dec 20, 2007 9.278 9.369 9.104 9.369 54,827 +0.13(+1.44%)
Dec 19, 2007 9.158 9.333 9.158 9.236 80,307 +0.01(+0.07%)
Dec 18, 2007 9.061 9.260 8.887 9.230 95,587 +0.22(+2.47%)
Dec 17, 2007 9.604 9.624 8.911 9.007 140,817 -0.75(-7.72%)
Dec 14, 2007 9.706 9.887 9.706 9.760 22,835 -0.12(-1.22%)
Dec 13, 2007 9.845 9.881 9.670 9.881 17,349 +0.04(+0.37%)
Dec 12, 2007 10.03 10.03 9.759 9.845 44,797 -0.10(-0.97%)
Dec 11, 2007 9.965 10.02 9.851 9.941 65,885 -0.02(-0.18%)
Dec 10, 2007 9.827 10.00 9.772 9.959 172,050 +0.11(+1.10%)
Dec 07, 2007 9.941 9.959 9.730 9.851 43,356 -0.07(-0.73%)
Dec 06, 2007 9.724 9.923 9.658 9.923 71,297 +0.23(+2.43%)
Dec 05, 2007 9.682 9.700 9.610 9.688 28,452 -0.04(-0.37%)
Dec 04, 2007 9.742 9.815 9.682 9.724 40,110 -0.09(-0.92%)
Dec 03, 2007 9.827 9.869 9.802 9.815 45,826 -0.10(-1.03%)
Nov 30, 2007 9.899 10.02 9.881 9.917 95,816 +0.09(+0.92%)
Nov 29, 2007 9.893 9.947 9.778 9.827 72,700 -0.12(-1.21%)
Nov 28, 2007 9.796 9.971 9.796 9.947 67,365 +0.13(+1.29%)
Nov 27, 2007 9.706 9.929 9.706 9.821 39,946 -0.04(-0.37%)
Nov 26, 2007 9.796 9.881 9.772 9.857 68,622 -0.02(-0.18%)
Nov 23, 2007 9.827 9.911 9.802 9.875 29,215 +0.08(+0.80%)
Nov 21, 2007 9.821 9.881 9.700 9.796 104,752 +0.08(+0.81%)
Nov 20, 2007 9.676 9.863 9.640 9.718 56,507 +0.02(+0.19%)
Nov 19, 2007 9.959 9.983 9.664 9.700 89,331 -0.30(-2.95%)
Nov 16, 2007 9.923 10.10 9.640 9.995 101,869 +0.14(+1.41%)
Nov 15, 2007 9.965 9.965 9.610 9.857 117,252 -0.10(-1.03%)
Nov 14, 2007 10.09 10.17 9.935 9.959 85,742 +0.17(+1.72%)
Nov 13, 2007 9.712 9.851 9.399 9.790 194,873 +0.01(+0.12%)
Nov 12, 2007 8.766 9.887 8.766 9.778 48,022 +0.57(+6.15%)
Nov 09, 2007 9.098 9.423 8.875 9.212 62,032 +0.08(+0.86%)
Nov 08, 2007 9.158 9.375 9.104 9.134 55,890 -0.11(-1.24%)
Nov 07, 2007 9.200 9.345 9.092 9.248 49,823 -0.04(-0.45%)
Nov 06, 2007 9.399 9.399 9.019 9.290 73,014 -0.09(-0.96%)
Nov 05, 2007 9.555 9.658 9.369 9.381 33,247 -0.17(-1.83%)
Nov 02, 2007 9.893 9.893 9.495 9.555 47,974 -0.33(-3.35%)
Nov 01, 2007 9.610 10.03 9.610 9.887 75,118 +0.24(+2.50%)
Oct 31, 2007 9.664 9.760 9.501 9.646 62,243 -0.10(-1.05%)
Oct 30, 2007 9.995 10.07 9.640 9.748 43,013 -0.27(-2.65%)
Oct 29, 2007 10.09 10.09 9.947 10.01 53,350 -0.03(-0.30%)
Oct 26, 2007 10.00 10.09 9.646 10.04 98,725 +0.16(+1.58%)
Oct 25, 2007 10.01 10.18 9.857 9.887 107,617 -0.05(-0.49%)
Oct 24, 2007 10.03 10.03 9.869 9.935 89,998 -0.25(-2.43%)
Oct 23, 2007 10.06 10.20 9.881 10.18 44,882 +0.20(+2.05%)
Oct 22, 2007 9.808 10.22 9.706 9.977 44,814 +0.13(+1.35%)
Oct 19, 2007 10.11 10.29 9.796 9.845 162,521 -0.37(-3.60%)
Oct 18, 2007 10.30 10.30 10.12 10.21 122,698 -0.04(-0.35%)
Oct 17, 2007 10.29 10.32 10.19 10.25 57,558 +0.01(+0.06%)
Oct 16, 2007 10.20 10.38 10.20 10.24 54,084 -0.03(-0.29%)
Oct 15, 2007 10.30 10.30 9.887 10.27 55,934 -0.05(-0.52%)
Oct 12, 2007 10.33 10.33 10.25 10.33 29,034 +0.02(+0.23%)
Oct 11, 2007 10.33 10.33 10.25 10.30 17,859 -0.10(-0.99%)
Oct 10, 2007 10.37 10.48 10.30 10.40 30,133 +0.05(+0.52%)
Oct 09, 2007 10.56 10.63 10.31 10.35 68,537 -0.27(-2.50%)
Oct 08, 2007 10.66 10.66 10.50 10.62 46,337 -0.04(-0.34%)
Oct 05, 2007 10.55 10.69 10.47 10.65 45,760 +0.15(+1.44%)
Oct 04, 2007 10.68 10.71 10.44 10.50 56,110 -0.17(-1.64%)
Oct 03, 2007 10.57 10.71 10.51 10.68 27,404 +0.10(+0.97%)
Oct 02, 2007 10.54 10.66 10.54 10.57 65,852 +0.04(+0.34%)
Oct 01, 2007 10.54 10.54 10.43 10.54 50,421 +0.08(+0.81%)
Sep 28, 2007 10.50 10.54 10.45 10.45 146,130 -0.06(-0.57%)
Sep 27, 2007 10.54 10.54 10.43 10.51 22,214 +0.08(+0.75%)
Sep 26, 2007 10.54 10.54 10.43 10.44 32,274 -0.01(-0.06%)
Sep 25, 2007 10.61 10.77 10.44 10.44 38,536 -0.27(-2.53%)
Sep 24, 2007 10.70 10.87 10.50 10.71 28,983 +0.02(+0.17%)
Sep 21, 2007 10.79 10.89 10.60 10.69 85,034 -0.06(-0.56%)
Sep 20, 2007 10.75 10.84 10.55 10.75 54,396 -0.08(-0.72%)
Sep 19, 2007 10.84 10.87 10.74 10.83 53,327 +0.00(+0.00%)
Sep 18, 2007 10.78 10.90 10.69 10.83 63,860 +0.06(+0.56%)
Sep 17, 2007 11.01 11.01 10.72 10.77 44,782 -0.25(-2.29%)
Sep 14, 2007 10.80 11.09 10.53 11.03 54,114 +0.18(+1.67%)
Sep 13, 2007 10.36 10.94 10.36 10.84 60,097 +0.42(+3.99%)
Sep 12, 2007 10.42 10.54 10.36 10.43 17,759 -0.03(-0.29%)
Sep 11, 2007 10.48 10.63 10.34 10.46 39,104 +0.01(+0.06%)
Sep 10, 2007 10.69 10.71 10.43 10.45 80,547 -0.18(-1.70%)
Sep 07, 2007 10.42 10.63 10.24 10.63 90,878 +0.06(+0.57%)
Sep 06, 2007 10.50 10.58 10.25 10.57 32,314 +0.13(+1.27%)
Sep 05, 2007 10.51 10.57 10.22 10.44 39,172 -0.15(-1.42%)
Sep 04, 2007 10.27 10.60 10.26 10.59 55,855 +0.01(+0.11%)
Aug 31, 2007 10.57 10.66 10.34 10.58 38,115 +0.07(+0.63%)
Aug 30, 2007 10.27 10.63 9.965 10.51 125,665 +0.16(+1.51%)
Aug 29, 2007 10.22 10.42 10.15 10.36 47,020 +0.08(+0.76%)
Aug 28, 2007 10.21 10.33 10.20 10.28 43,776 -0.03(-0.29%)
Aug 27, 2007 10.23 10.34 10.00 10.31 52,962 +0.02(+0.23%)
Aug 24, 2007 10.24 10.35 9.953 10.28 55,981 -0.01(-0.06%)
Aug 23, 2007 10.28 10.30 10.02 10.29 50,766 +0.01(+0.06%)
Aug 22, 2007 10.34 10.40 9.977 10.28 63,302 -0.03(-0.29%)
Aug 21, 2007 10.03 10.33 9.917 10.31 42,372 +0.22(+2.15%)
Aug 20, 2007 10.11 10.22 9.742 10.10 50,175 +0.02(+0.24%)
Aug 17, 2007 10.03 10.39 9.682 10.07 128,241 +0.20(+2.01%)
Aug 16, 2007 9.218 9.941 9.122 9.875 109,889 +0.64(+6.91%)
Aug 15, 2007 8.881 9.459 8.845 9.236 102,531 +0.40(+4.50%)
Aug 14, 2007 9.489 9.489 8.808 8.838 146,275 -0.66(-6.98%)
Aug 13, 2007 9.399 9.519 9.188 9.501 143,964 -0.02(-0.25%)
Aug 10, 2007 9.959 9.983 9.146 9.525 207,999 -0.64(-6.34%)
Aug 09, 2007 9.821 10.17 9.688 10.17 228,195 +0.17(+1.69%)
Aug 08, 2007 9.152 10.51 9.152 10.00 522,175 +0.89(+9.79%)
Aug 07, 2007 8.917 9.164 8.658 9.110 172,182 +0.20(+2.23%)
Aug 06, 2007 9.110 9.110 8.772 8.911 297,828 -0.10(-1.14%)
Aug 03, 2007 8.995 9.152 8.923 9.013 95,920 -0.17(-1.84%)
Aug 02, 2007 9.170 9.182 8.899 9.182 79,586 +0.13(+1.46%)
Aug 01, 2007 9.200 9.200 8.537 9.049 190,155 -0.23(-2.47%)
Jul 31, 2007 9.640 9.640 9.200 9.278 160,737 -0.27(-2.84%)
Jul 30, 2007 9.640 9.863 9.381 9.549 237,332 -0.17(-1.80%)
Jul 27, 2007 9.549 9.766 9.549 9.724 87,085 +0.17(+1.77%)
Jul 26, 2007 9.459 9.664 9.254 9.555 106,130 +0.01(+0.06%)
Jul 25, 2007 9.465 9.652 9.278 9.549 48,145 +0.14(+1.47%)
Jul 24, 2007 9.688 9.688 9.284 9.411 46,681 -0.31(-3.22%)
Jul 23, 2007 9.718 9.821 9.640 9.724 41,446 -0.03(-0.31%)
Jul 20, 2007 10.06 10.06 9.580 9.754 47,267 -0.26(-2.59%)
Jul 19, 2007 9.929 10.12 9.929 10.01 94,088 +0.11(+1.09%)
Jul 18, 2007 10.18 10.24 9.808 9.905 43,921 -0.22(-2.14%)
Jul 17, 2007 10.09 10.30 10.05 10.12 126,820 +0.01(+0.12%)
Jul 16, 2007 10.18 10.18 9.941 10.11 86,177 -0.02(-0.24%)
Jul 13, 2007 10.19 10.47 10.10 10.13 58,037 -0.06(-0.59%)
Jul 12, 2007 10.56 10.56 10.13 10.19 102,397 -0.01(-0.06%)
Jul 11, 2007 10.40 10.44 10.16 10.20 149,608 -0.20(-1.93%)
Jul 10, 2007 10.70 10.70 10.40 10.40 96,443 -0.30(-2.85%)
Jul 09, 2007 10.74 10.78 10.56 10.71 66,935 -0.06(-0.56%)
Jul 06, 2007 10.56 10.84 10.54 10.77 53,489 +0.19(+1.76%)
Jul 05, 2007 10.51 10.59 10.47 10.58 42,178 +0.04(+0.40%)
Jul 03, 2007 10.54 10.58 10.44 10.54 26,149 -0.04(-0.34%)
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.