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

Oceanfirst Financial Corp (NQ: OCFC )

15.37 +0.14 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 11.19 11.31 10.97 11.02 118,176 -0.29(-2.54%)
Jun 27, 2008 11.29 11.62 11.15 11.30 1,655,474 -0.01(-0.05%)
Jun 26, 2008 11.44 11.55 11.29 11.31 50,977 -0.24(-2.11%)
Jun 25, 2008 11.37 11.96 11.30 11.55 59,296 +0.21(+1.83%)
Jun 24, 2008 11.45 11.65 11.31 11.35 80,767 -0.11(-0.96%)
Jun 23, 2008 11.62 11.74 11.35 11.46 36,469 -0.09(-0.74%)
Jun 20, 2008 11.60 11.60 11.29 11.54 49,491 -0.06(-0.53%)
Jun 19, 2008 11.43 11.62 11.26 11.60 100,443 +0.21(+1.82%)
Jun 18, 2008 11.60 11.60 11.40 11.40 91,070 -0.19(-1.63%)
Jun 17, 2008 11.99 11.99 11.55 11.58 97,543 -0.42(-3.51%)
Jun 16, 2008 11.73 12.26 11.60 12.01 56,916 +0.23(+1.92%)
Jun 13, 2008 11.91 12.19 11.65 11.78 74,677 -0.02(-0.16%)
Jun 12, 2008 11.77 12.21 11.67 11.80 55,502 +0.09(+0.78%)
Jun 11, 2008 12.35 12.35 11.48 11.71 77,742 -0.65(-5.24%)
Jun 10, 2008 12.45 12.66 12.07 12.35 60,394 +0.23(+1.91%)
Jun 09, 2008 12.30 12.36 11.96 12.12 36,621 -0.13(-1.07%)
Jun 06, 2008 12.51 12.51 11.95 12.25 66,808 -0.29(-2.31%)
Jun 05, 2008 12.19 12.63 12.19 12.54 70,638 +0.04(+0.29%)
Jun 04, 2008 12.40 12.77 12.26 12.51 75,927 +0.12(+0.94%)
Jun 03, 2008 12.31 12.59 12.26 12.39 43,597 +0.13(+1.10%)
Jun 02, 2008 12.51 12.51 11.85 12.26 38,954 -0.27(-2.19%)
May 30, 2008 12.62 12.70 12.46 12.53 40,396 -0.04(-0.34%)
May 29, 2008 12.35 12.65 12.31 12.57 44,544 +0.21(+1.73%)
May 28, 2008 12.67 12.75 12.10 12.36 104,200 -0.32(-2.50%)
May 27, 2008 12.10 12.68 12.05 12.68 133,226 +0.56(+4.58%)
May 26, 2008 12.23 12.42 12.07 12.12 150,648 +0.00(+0.00%)
May 23, 2008 12.23 12.42 12.07 12.12 150,648 -0.08(-0.65%)
May 22, 2008 12.09 12.34 12.09 12.20 157,746 +0.04(+0.30%)
May 21, 2008 12.18 12.62 12.02 12.16 160,498 -0.04(-0.35%)
May 20, 2008 12.21 12.26 12.12 12.21 94,168 +0.00(+0.00%)
May 19, 2008 11.95 12.46 11.77 12.21 123,622 +0.29(+2.41%)
May 16, 2008 12.48 12.92 11.70 11.92 396,924 -0.50(-4.03%)
May 15, 2008 12.30 12.85 12.29 12.42 162,474 +0.15(+1.19%)
May 14, 2008 12.29 12.42 12.15 12.27 103,679 +0.15(+1.26%)
May 13, 2008 12.09 12.21 12.08 12.12 132,327 +0.07(+0.56%)
May 12, 2008 11.60 12.15 11.51 12.05 112,031 +0.48(+4.17%)
May 09, 2008 11.95 12.01 11.52 11.57 117,708 -0.53(-4.39%)
May 08, 2008 12.12 12.21 12.04 12.10 122,054 -0.01(-0.05%)
May 07, 2008 12.18 12.30 12.05 12.11 108,836 -0.06(-0.50%)
May 06, 2008 12.21 12.29 12.13 12.17 130,654 -0.04(-0.30%)
May 05, 2008 11.98 12.21 11.86 12.21 180,558 +0.24(+2.04%)
May 02, 2008 11.91 12.05 11.91 11.96 113,252 +0.09(+0.72%)
May 01, 2008 11.53 11.94 11.51 11.88 131,870 +0.38(+3.35%)
Apr 30, 2008 11.57 11.71 11.37 11.49 130,276 -0.07(-0.58%)
Apr 29, 2008 11.54 11.65 11.47 11.56 144,354 -0.09(-0.73%)
Apr 28, 2008 11.60 11.80 11.52 11.65 191,933 +0.10(+0.85%)
Apr 25, 2008 11.60 11.63 11.24 11.55 140,111 +0.02(+0.21%)
Apr 24, 2008 11.30 11.57 10.69 11.52 181,046 +0.34(+3.00%)
Apr 23, 2008 11.00 11.28 10.95 11.19 37,105 +0.14(+1.27%)
Apr 22, 2008 11.10 11.29 10.93 11.05 53,164 -0.04(-0.39%)
Apr 21, 2008 11.10 11.21 10.96 11.09 33,636 +0.04(+0.39%)
Apr 18, 2008 10.99 11.25 10.80 11.05 94,316 +0.02(+0.22%)
Apr 17, 2008 10.88 11.26 10.85 11.02 173,249 +0.14(+1.29%)
Apr 16, 2008 10.69 11.02 10.56 10.88 84,884 +0.19(+1.77%)
Apr 15, 2008 10.53 10.78 10.41 10.69 53,156 +0.23(+2.16%)
Apr 14, 2008 10.46 10.53 10.35 10.47 72,794 +0.09(+0.88%)
Apr 11, 2008 10.52 10.52 10.31 10.38 73,995 -0.10(-0.99%)
Apr 10, 2008 10.28 10.77 10.28 10.48 62,260 +0.07(+0.70%)
Apr 09, 2008 9.943 10.77 9.943 10.41 216,944 +0.33(+3.27%)
Apr 08, 2008 10.05 10.51 9.784 10.08 63,967 +0.07(+0.73%)
Apr 07, 2008 10.17 10.24 9.961 10.00 77,097 -0.22(-2.15%)
Apr 04, 2008 10.74 10.74 10.08 10.22 49,800 -0.37(-3.51%)
Apr 03, 2008 10.24 10.69 10.22 10.60 129,715 +0.20(+1.94%)
Apr 02, 2008 10.57 10.79 10.27 10.39 58,059 -0.09(-0.87%)
Apr 01, 2008 10.57 10.68 10.29 10.49 56,470 -0.19(-1.77%)
Mar 31, 2008 9.815 10.87 9.815 10.68 86,633 +0.71(+7.10%)
Mar 28, 2008 10.60 10.62 9.870 9.967 63,171 -0.62(-5.82%)
Mar 27, 2008 10.41 10.68 10.32 10.58 40,802 -0.16(-1.48%)
Mar 26, 2008 10.60 10.74 10.22 10.74 47,890 +0.04(+0.34%)
Mar 25, 2008 10.61 10.71 10.47 10.71 95,451 +0.31(+2.93%)
Mar 24, 2008 10.43 10.69 10.40 10.40 111,431 -0.12(-1.16%)
Mar 21, 2008 10.19 10.52 10.15 10.52 85,406 +0.00(+0.00%)
Mar 20, 2008 10.19 10.52 10.15 10.52 85,406 +0.30(+2.93%)
Mar 19, 2008 9.955 10.22 9.876 10.22 53,650 +0.37(+3.71%)
Mar 18, 2008 9.723 9.980 9.723 9.858 58,582 +0.07(+0.75%)
Mar 17, 2008 9.619 9.919 9.522 9.784 32,329 +0.07(+0.69%)
Mar 14, 2008 9.858 9.912 9.644 9.717 35,912 -0.13(-1.30%)
Mar 13, 2008 9.827 9.919 9.735 9.845 62,388 +0.08(+0.81%)
Mar 12, 2008 9.925 9.967 9.766 9.766 53,758 -0.34(-3.32%)
Mar 11, 2008 9.766 10.25 9.693 10.10 52,079 +0.42(+4.29%)
Mar 10, 2008 9.967 9.967 9.607 9.687 30,945 -0.09(-0.87%)
Mar 07, 2008 9.674 9.827 9.595 9.772 31,031 +0.09(+0.95%)
Mar 06, 2008 9.766 9.845 9.632 9.681 38,445 -0.25(-2.52%)
Mar 05, 2008 9.919 10.11 9.772 9.931 57,220 +0.02(+0.25%)
Mar 04, 2008 9.778 9.906 9.742 9.906 33,913 +0.05(+0.56%)
Mar 03, 2008 9.742 9.870 9.613 9.851 154,956 +0.00(+0.00%)
Feb 29, 2008 9.796 9.912 9.674 9.851 15,557 -0.07(-0.68%)
Feb 28, 2008 9.931 9.961 9.858 9.919 49,818 -0.01(-0.12%)
Feb 27, 2008 9.699 9.967 9.674 9.931 77,398 +0.23(+2.33%)
Feb 26, 2008 9.925 10.03 9.662 9.705 61,531 -0.25(-2.48%)
Feb 25, 2008 9.796 9.967 9.650 9.952 103,215 +0.12(+1.21%)
Feb 22, 2008 9.632 10.20 9.613 9.833 26,757 +0.02(+0.25%)
Feb 21, 2008 10.07 10.24 9.595 9.809 65,781 -0.45(-4.40%)
Feb 20, 2008 9.943 10.26 9.833 10.26 25,938 +0.32(+3.19%)
Feb 19, 2008 9.919 9.998 9.790 9.943 99,879 +0.17(+1.75%)
Feb 18, 2008 9.742 9.919 9.742 9.772 246,391 +0.00(+0.00%)
Feb 15, 2008 9.742 9.919 9.742 9.772 246,391 +0.07(+0.76%)
Feb 14, 2008 10.11 10.13 9.528 9.699 35,689 -0.35(-3.46%)
Feb 13, 2008 10.10 10.16 9.998 10.05 55,041 +0.01(+0.06%)
Feb 12, 2008 10.03 10.13 10.01 10.04 54,007 -0.07(-0.72%)
Feb 11, 2008 10.29 10.35 9.986 10.11 36,800 -0.18(-1.78%)
Feb 08, 2008 10.10 10.35 10.07 10.30 79,684 +0.05(+0.48%)
Feb 07, 2008 10.12 10.30 10.02 10.25 16,460 +0.13(+1.33%)
Feb 06, 2008 10.11 10.28 10.10 10.11 8,448 +0.04(+0.42%)
Feb 05, 2008 10.13 10.38 9.986 10.07 77,446 -0.05(-0.54%)
Feb 04, 2008 10.41 10.41 9.827 10.13 38,266 -0.21(-2.01%)
Feb 01, 2008 10.14 10.52 10.14 10.33 65,510 +0.11(+1.07%)
Jan 31, 2008 9.943 10.49 9.821 10.22 57,820 +0.35(+3.52%)
Jan 30, 2008 9.925 10.13 9.778 9.876 73,343 -0.14(-1.40%)
Jan 29, 2008 9.839 10.11 9.839 10.02 46,455 +0.14(+1.42%)
Jan 28, 2008 9.577 9.882 9.577 9.876 107,321 +0.21(+2.21%)
Jan 25, 2008 9.662 9.699 9.479 9.662 62,248 +0.15(+1.60%)
Jan 24, 2008 9.479 9.681 9.217 9.510 76,271 -0.01(-0.06%)
Jan 23, 2008 8.936 9.601 8.936 9.516 52,015 +0.42(+4.63%)
Jan 22, 2008 8.728 9.308 8.576 9.095 56,809 +0.02(+0.20%)
Jan 21, 2008 9.113 9.211 8.741 9.076 36,536 +0.00(+0.00%)
Jan 18, 2008 9.113 9.211 8.741 9.076 36,536 +0.03(+0.34%)
Jan 17, 2008 9.272 9.302 9.003 9.046 29,794 -0.18(-1.92%)
Jan 16, 2008 9.095 9.442 9.070 9.223 75,014 +0.21(+2.30%)
Jan 15, 2008 8.869 9.088 8.838 9.015 33,479 +0.06(+0.68%)
Jan 14, 2008 9.113 9.162 8.759 8.954 94,058 -0.13(-1.41%)
Jan 11, 2008 9.156 9.546 9.040 9.082 57,764 -0.05(-0.60%)
Jan 10, 2008 9.095 9.308 8.747 9.137 71,446 +0.03(+0.34%)
Jan 09, 2008 9.082 9.253 8.789 9.107 62,810 +0.10(+1.15%)
Jan 08, 2008 9.162 9.296 9.003 9.003 44,156 -0.29(-3.09%)
Jan 07, 2008 9.418 9.455 9.211 9.290 60,780 +0.02(+0.26%)
Jan 04, 2008 9.174 9.467 9.156 9.265 57,615 -0.15(-1.56%)
Jan 03, 2008 9.613 9.882 9.369 9.412 116,320 -0.21(-2.16%)
Jan 02, 2008 9.508 9.619 9.308 9.619 118,570 -0.03(-0.32%)
Jan 01, 2008 9.406 9.735 9.186 9.650 85,218 +0.00(+0.00%)
Dec 31, 2007 9.406 9.735 9.186 9.650 85,218 +0.25(+2.66%)
Dec 28, 2007 9.278 9.595 9.241 9.400 62,874 +0.09(+0.92%)
Dec 27, 2007 9.357 9.400 9.088 9.314 75,126 -0.15(-1.55%)
Dec 26, 2007 9.400 9.681 9.339 9.461 34,654 +0.00(+0.00%)
Dec 24, 2007 9.497 9.699 9.284 9.461 27,737 +0.05(+0.52%)
Dec 21, 2007 9.583 9.595 9.156 9.412 77,403 -0.08(-0.84%)
Dec 20, 2007 9.400 9.491 9.223 9.491 54,119 +0.13(+1.44%)
Dec 19, 2007 9.278 9.455 9.278 9.357 79,269 +0.01(+0.07%)
Dec 18, 2007 9.180 9.381 9.003 9.351 94,352 +0.23(+2.47%)
Dec 17, 2007 9.729 9.749 9.027 9.125 138,998 -0.76(-7.72%)
Dec 14, 2007 9.833 10.02 9.833 9.888 22,540 -0.12(-1.22%)
Dec 13, 2007 9.973 10.01 9.796 10.01 17,125 +0.04(+0.37%)
Dec 12, 2007 10.16 10.16 9.887 9.973 44,218 -0.10(-0.97%)
Dec 11, 2007 10.10 10.15 9.980 10.07 65,034 -0.02(-0.18%)
Dec 10, 2007 9.955 10.13 9.900 10.09 169,827 +0.11(+1.10%)
Dec 07, 2007 10.07 10.09 9.858 9.980 42,796 -0.07(-0.73%)
Dec 06, 2007 9.851 10.05 9.784 10.05 70,376 +0.24(+2.42%)
Dec 05, 2007 9.809 9.827 9.735 9.815 28,084 -0.04(-0.37%)
Dec 04, 2007 9.870 9.943 9.809 9.851 39,592 -0.09(-0.92%)
Dec 03, 2007 9.955 9.998 9.931 9.943 45,234 -0.10(-1.03%)
Nov 30, 2007 10.03 10.15 10.01 10.05 94,578 +0.09(+0.92%)
Nov 29, 2007 10.02 10.08 9.906 9.955 71,761 -0.12(-1.21%)
Nov 28, 2007 9.925 10.10 9.925 10.08 66,495 +0.13(+1.29%)
Nov 27, 2007 9.833 10.06 9.833 9.949 39,429 -0.04(-0.37%)
Nov 26, 2007 9.925 10.01 9.900 9.986 67,735 -0.02(-0.18%)
Nov 23, 2007 9.955 10.04 9.931 10.00 28,838 +0.08(+0.80%)
Nov 21, 2007 9.949 10.01 9.827 9.925 103,399 +0.08(+0.81%)
Nov 20, 2007 9.803 9.992 9.766 9.845 55,777 +0.02(+0.19%)
Nov 19, 2007 10.09 10.11 9.790 9.827 88,177 -0.30(-2.95%)
Nov 16, 2007 10.05 10.24 9.766 10.13 100,553 +0.14(+1.41%)
Nov 15, 2007 10.10 10.10 9.735 9.986 115,737 -0.10(-1.03%)
Nov 14, 2007 10.22 10.30 10.07 10.09 84,635 +0.17(+1.72%)
Nov 13, 2007 9.839 9.980 9.522 9.919 192,356 +0.01(+0.12%)
Nov 12, 2007 8.881 10.02 8.881 9.906 47,402 +0.57(+6.15%)
Nov 09, 2007 9.217 9.546 8.991 9.333 61,231 +0.08(+0.86%)
Nov 08, 2007 9.278 9.497 9.223 9.253 55,167 -0.12(-1.24%)
Nov 07, 2007 9.320 9.467 9.211 9.369 49,179 -0.04(-0.45%)
Nov 06, 2007 9.522 9.522 9.137 9.412 72,070 -0.09(-0.96%)
Nov 05, 2007 9.681 9.784 9.491 9.504 32,817 -0.18(-1.83%)
Nov 02, 2007 10.02 10.02 9.619 9.681 47,354 -0.34(-3.35%)
Nov 01, 2007 9.735 10.16 9.735 10.02 74,148 +0.24(+2.50%)
Oct 31, 2007 9.790 9.888 9.626 9.772 61,439 -0.10(-1.05%)
Oct 30, 2007 10.13 10.21 9.766 9.876 42,457 -0.27(-2.65%)
Oct 29, 2007 10.22 10.22 10.08 10.14 52,661 -0.03(-0.30%)
Oct 26, 2007 10.13 10.22 9.772 10.17 97,450 +0.16(+1.58%)
Oct 25, 2007 10.14 10.32 9.986 10.02 106,226 -0.05(-0.49%)
Oct 24, 2007 10.16 10.16 9.998 10.07 88,835 -0.25(-2.43%)
Oct 23, 2007 10.19 10.33 10.01 10.32 44,302 +0.21(+2.05%)
Oct 22, 2007 9.937 10.36 9.833 10.11 44,235 +0.13(+1.35%)
Oct 19, 2007 10.24 10.43 9.925 9.973 160,421 -0.37(-3.60%)
Oct 18, 2007 10.43 10.43 10.25 10.35 121,112 -0.04(-0.35%)
Oct 17, 2007 10.43 10.46 10.32 10.38 56,814 +0.01(+0.06%)
Oct 16, 2007 10.33 10.52 10.33 10.38 53,385 -0.03(-0.29%)
Oct 15, 2007 10.43 10.44 10.02 10.41 55,212 -0.05(-0.52%)
Oct 12, 2007 10.46 10.46 10.38 10.46 28,659 +0.02(+0.23%)
Oct 11, 2007 10.46 10.47 10.38 10.44 17,628 -0.10(-0.98%)
Oct 10, 2007 10.51 10.62 10.44 10.54 29,744 +0.05(+0.52%)
Oct 09, 2007 10.70 10.77 10.44 10.49 67,652 -0.27(-2.50%)
Oct 08, 2007 10.80 10.80 10.63 10.75 45,739 -0.04(-0.34%)
Oct 05, 2007 10.69 10.83 10.60 10.79 45,169 +0.15(+1.43%)
Oct 04, 2007 10.82 10.85 10.58 10.64 55,385 -0.18(-1.64%)
Oct 03, 2007 10.71 10.85 10.64 10.82 27,050 +0.10(+0.97%)
Oct 02, 2007 10.68 10.80 10.68 10.71 65,001 +0.04(+0.34%)
Oct 01, 2007 10.68 10.68 10.57 10.68 49,769 +0.09(+0.81%)
Sep 28, 2007 10.63 10.68 10.59 10.59 144,242 -0.06(-0.57%)
Sep 27, 2007 10.68 10.68 10.57 10.65 21,927 +0.08(+0.75%)
Sep 26, 2007 10.68 10.68 10.57 10.57 31,857 -0.01(-0.06%)
Sep 25, 2007 10.75 10.91 10.58 10.58 38,039 -0.27(-2.53%)
Sep 24, 2007 10.84 11.02 10.63 10.85 28,608 +0.02(+0.17%)
Sep 21, 2007 10.93 11.03 10.74 10.83 83,935 -0.06(-0.56%)
Sep 20, 2007 10.89 10.98 10.69 10.90 53,693 -0.08(-0.72%)
Sep 19, 2007 10.99 11.02 10.88 10.97 52,638 +0.00(+0.00%)
Sep 18, 2007 10.93 11.05 10.83 10.97 63,035 +0.06(+0.56%)
Sep 17, 2007 11.15 11.15 10.86 10.91 44,204 -0.26(-2.29%)
Sep 14, 2007 10.94 11.23 10.67 11.17 53,414 +0.18(+1.67%)
Sep 13, 2007 10.50 11.08 10.50 10.99 59,321 +0.42(+3.99%)
Sep 12, 2007 10.56 10.68 10.50 10.57 17,530 -0.03(-0.29%)
Sep 11, 2007 10.61 10.77 10.48 10.60 38,599 +0.01(+0.06%)
Sep 10, 2007 10.83 10.85 10.57 10.59 79,507 -0.18(-1.70%)
Sep 07, 2007 10.55 10.77 10.38 10.77 89,704 +0.06(+0.57%)
Sep 06, 2007 10.63 10.72 10.38 10.71 31,896 +0.13(+1.27%)
Sep 05, 2007 10.64 10.71 10.35 10.58 38,666 -0.15(-1.42%)
Sep 04, 2007 10.40 10.74 10.39 10.73 55,133 +0.01(+0.11%)
Aug 31, 2007 10.71 10.80 10.48 10.72 37,622 +0.07(+0.63%)
Aug 30, 2007 10.41 10.77 10.10 10.65 124,042 +0.16(+1.51%)
Aug 29, 2007 10.35 10.55 10.28 10.49 46,412 +0.08(+0.76%)
Aug 28, 2007 10.35 10.47 10.33 10.41 43,211 -0.03(-0.29%)
Aug 27, 2007 10.36 10.47 10.13 10.44 52,277 +0.02(+0.23%)
Aug 24, 2007 10.38 10.49 10.08 10.42 55,258 -0.01(-0.06%)
Aug 23, 2007 10.42 10.44 10.15 10.43 50,110 +0.01(+0.06%)
Aug 22, 2007 10.47 10.54 10.11 10.42 62,484 -0.03(-0.29%)
Aug 21, 2007 10.16 10.47 10.05 10.45 41,825 +0.22(+2.15%)
Aug 20, 2007 10.24 10.35 9.870 10.23 49,527 +0.02(+0.24%)
Aug 17, 2007 10.16 10.53 9.809 10.21 126,584 +0.20(+2.01%)
Aug 16, 2007 9.339 10.07 9.241 10.00 108,469 +0.65(+6.91%)
Aug 15, 2007 8.997 9.583 8.960 9.357 101,206 +0.40(+4.50%)
Aug 14, 2007 9.613 9.613 8.924 8.954 144,385 -0.67(-6.98%)
Aug 13, 2007 9.522 9.644 9.308 9.626 142,104 -0.02(-0.25%)
Aug 10, 2007 10.09 10.11 9.265 9.650 205,312 -0.65(-6.34%)
Aug 09, 2007 9.949 10.30 9.815 10.30 225,247 +0.17(+1.69%)
Aug 08, 2007 9.272 10.65 9.272 10.13 515,429 +0.90(+9.79%)
Aug 07, 2007 9.034 9.284 8.771 9.229 169,958 +0.20(+2.23%)
Aug 06, 2007 9.229 9.229 8.887 9.027 293,980 -0.10(-1.14%)
Aug 03, 2007 9.113 9.272 9.040 9.131 94,681 -0.17(-1.84%)
Aug 02, 2007 9.290 9.302 9.015 9.302 78,558 +0.13(+1.46%)
Aug 01, 2007 9.320 9.320 8.649 9.168 187,698 -0.23(-2.47%)
Jul 31, 2007 9.766 9.766 9.320 9.400 158,660 -0.27(-2.84%)
Jul 30, 2007 9.766 9.992 9.504 9.674 234,266 -0.18(-1.80%)
Jul 27, 2007 9.674 9.894 9.674 9.851 85,960 +0.17(+1.77%)
Jul 26, 2007 9.583 9.790 9.375 9.681 104,758 +0.01(+0.06%)
Jul 25, 2007 9.589 9.778 9.400 9.674 47,523 +0.14(+1.47%)
Jul 24, 2007 9.815 9.815 9.406 9.534 46,078 -0.32(-3.22%)
Jul 23, 2007 9.845 9.949 9.766 9.851 40,911 -0.03(-0.31%)
Jul 20, 2007 10.19 10.19 9.705 9.882 46,656 -0.26(-2.59%)
Jul 19, 2007 10.06 10.25 10.06 10.14 92,872 +0.11(+1.10%)
Jul 18, 2007 10.31 10.38 9.937 10.03 43,353 -0.22(-2.14%)
Jul 17, 2007 10.22 10.43 10.18 10.25 125,182 +0.01(+0.12%)
Jul 16, 2007 10.31 10.31 10.07 10.24 85,064 -0.02(-0.24%)
Jul 13, 2007 10.32 10.61 10.23 10.27 57,287 -0.06(-0.59%)
Jul 12, 2007 10.69 10.69 10.27 10.33 101,074 -0.01(-0.06%)
Jul 11, 2007 10.54 10.58 10.29 10.33 147,675 -0.20(-1.93%)
Jul 10, 2007 10.84 10.84 10.54 10.54 95,197 -0.31(-2.85%)
Jul 09, 2007 10.88 10.93 10.69 10.85 66,071 -0.06(-0.56%)
Jul 06, 2007 10.69 10.99 10.68 10.91 52,798 +0.19(+1.77%)
Jul 05, 2007 10.64 10.72 10.61 10.72 41,633 +0.04(+0.40%)
Jul 03, 2007 10.68 10.72 10.58 10.68 25,812 -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.