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

Oceanfirst Financial Corp (NQ: OCFC )

15.72 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 9.447 10.00 9.025 10.00 64,497 +0.58(+6.14%)
Dec 30, 2008 9.152 9.423 8.845 9.423 33,496 +0.34(+3.78%)
Dec 29, 2008 9.616 9.616 8.736 9.079 34,644 -0.54(-5.58%)
Dec 26, 2008 9.640 9.640 9.339 9.616 6,262 +0.01(+0.06%)
Dec 24, 2008 9.640 9.640 9.537 9.610 11,948 -0.03(-0.31%)
Dec 23, 2008 9.851 10.00 9.513 9.640 25,064 -0.12(-1.23%)
Dec 22, 2008 9.766 10.40 9.393 9.760 57,631 +0.07(+0.75%)
Dec 19, 2008 9.772 10.69 9.495 9.688 204,135 +0.26(+2.75%)
Dec 18, 2008 9.067 9.616 8.537 9.429 87,608 +0.40(+4.47%)
Dec 17, 2008 8.953 9.158 8.875 9.025 45,599 -0.11(-1.19%)
Dec 16, 2008 8.664 9.140 8.447 9.134 62,809 +0.60(+6.99%)
Dec 15, 2008 8.977 9.037 8.483 8.537 71,062 -0.43(-4.77%)
Dec 12, 2008 8.513 8.965 8.290 8.965 64,862 +0.24(+2.76%)
Dec 11, 2008 8.995 9.200 8.724 8.724 47,219 -0.40(-4.42%)
Dec 10, 2008 9.001 9.399 8.869 9.128 47,788 +0.20(+2.23%)
Dec 09, 2008 9.706 9.971 8.893 8.929 133,659 -0.89(-9.08%)
Dec 08, 2008 9.555 9.869 9.278 9.821 53,392 +0.49(+5.23%)
Dec 05, 2008 8.784 9.357 8.447 9.333 33,227 +0.40(+4.45%)
Dec 04, 2008 8.730 9.272 8.477 8.935 108,251 +0.07(+0.75%)
Dec 03, 2008 8.363 8.911 7.411 8.869 174,876 +1.07(+13.67%)
Dec 02, 2008 7.730 7.814 7.338 7.802 117,846 +0.25(+3.35%)
Dec 01, 2008 8.736 8.736 7.531 7.549 98,003 -1.43(-15.96%)
Nov 28, 2008 9.013 9.085 8.748 8.983 17,733 -0.10(-1.06%)
Nov 26, 2008 8.429 9.079 8.302 9.079 80,811 +0.42(+4.87%)
Nov 25, 2008 8.597 8.706 8.272 8.658 66,403 +0.10(+1.13%)
Nov 24, 2008 8.356 8.860 8.356 8.561 100,523 +0.22(+2.60%)
Nov 21, 2008 7.929 8.387 7.597 8.344 181,821 +0.63(+8.20%)
Nov 20, 2008 7.893 8.399 7.567 7.712 67,060 -0.27(-3.40%)
Nov 19, 2008 8.453 8.905 7.935 7.983 82,338 -0.58(-6.76%)
Nov 18, 2008 8.965 9.001 8.013 8.561 90,596 +0.08(+1.00%)
Nov 17, 2008 8.543 9.200 8.435 8.477 77,913 -0.14(-1.61%)
Nov 14, 2008 8.838 9.296 8.471 8.616 97,167 -0.37(-4.09%)
Nov 13, 2008 8.423 9.122 7.935 8.983 88,914 +0.67(+8.04%)
Nov 12, 2008 8.495 8.567 8.164 8.314 139,478 -0.27(-3.09%)
Nov 11, 2008 8.694 8.965 8.495 8.579 92,103 -0.13(-1.45%)
Nov 10, 2008 8.989 9.007 8.555 8.706 114,498 -0.15(-1.70%)
Nov 07, 2008 9.387 9.586 8.736 8.857 114,566 -0.43(-4.67%)
Nov 06, 2008 9.730 9.748 9.188 9.290 55,214 -0.59(-5.98%)
Nov 05, 2008 9.941 10.19 9.640 9.881 92,976 -0.24(-2.38%)
Nov 04, 2008 10.14 10.15 9.688 10.12 49,788 +0.27(+2.69%)
Nov 03, 2008 9.881 10.01 9.790 9.857 53,790 -0.14(-1.39%)
Oct 31, 2008 9.351 10.01 9.351 9.995 72,836 +0.58(+6.21%)
Oct 30, 2008 8.706 9.489 8.537 9.411 162,250 +1.02(+12.13%)
Oct 29, 2008 8.375 8.748 8.128 8.393 53,526 +0.01(+0.07%)
Oct 28, 2008 8.284 8.435 7.838 8.387 100,473 +0.39(+4.82%)
Oct 27, 2008 8.320 8.483 8.001 8.001 91,271 -0.42(-5.01%)
Oct 24, 2008 9.037 9.043 8.185 8.423 113,059 -0.71(-7.78%)
Oct 23, 2008 9.224 9.676 9.073 9.134 72,242 -0.20(-2.19%)
Oct 22, 2008 9.561 9.742 9.302 9.339 37,532 -0.49(-5.02%)
Oct 21, 2008 9.399 10.06 9.170 9.833 73,209 +0.20(+2.06%)
Oct 20, 2008 9.754 9.760 9.417 9.634 63,541 +0.04(+0.44%)
Oct 17, 2008 9.754 10.24 9.477 9.592 88,214 -0.71(-6.90%)
Oct 16, 2008 9.736 10.30 9.085 10.30 80,164 +0.66(+6.87%)
Oct 15, 2008 9.555 10.09 9.429 9.640 151,742 -0.25(-2.50%)
Oct 14, 2008 10.24 10.33 9.443 9.887 86,071 -0.14(-1.44%)
Oct 13, 2008 9.610 10.03 9.441 10.03 85,718 +0.84(+9.11%)
Oct 10, 2008 8.471 9.308 7.393 9.194 146,423 +0.41(+4.66%)
Oct 09, 2008 9.742 9.742 8.784 8.784 99,708 -0.72(-7.55%)
Oct 08, 2008 9.224 9.640 9.104 9.501 96,043 -0.08(-0.82%)
Oct 07, 2008 9.387 10.09 9.375 9.580 33,796 -0.05(-0.50%)
Oct 06, 2008 9.326 9.766 8.989 9.628 89,636 +0.07(+0.76%)
Oct 03, 2008 10.58 10.90 9.411 9.555 55,768 -1.02(-9.63%)
Oct 02, 2008 11.34 11.34 10.54 10.57 25,220 -0.34(-3.15%)
Oct 01, 2008 11.10 11.74 10.37 10.92 24,159 +0.00(+0.00%)
Sep 30, 2008 10.75 10.93 10.71 10.92 35,595 +0.20(+1.91%)
Sep 29, 2008 10.86 11.37 10.70 10.71 32,322 -0.66(-5.78%)
Sep 26, 2008 10.85 11.45 10.78 11.37 26,037 +0.12(+1.07%)
Sep 25, 2008 11.18 11.50 10.92 11.25 25,155 +0.04(+0.38%)
Sep 24, 2008 11.72 11.72 10.90 11.21 41,202 +0.09(+0.81%)
Sep 23, 2008 11.75 11.75 10.72 11.12 44,188 +0.28(+2.61%)
Sep 22, 2008 12.53 13.86 10.62 10.83 141,191 -1.22(-10.10%)
Sep 19, 2008 13.25 13.56 11.66 12.05 264,661 +0.12(+1.01%)
Sep 18, 2008 11.03 11.97 10.32 11.93 139,007 +1.22(+11.36%)
Sep 17, 2008 11.58 11.58 10.71 10.71 69,842 -1.14(-9.61%)
Sep 16, 2008 10.90 11.85 10.90 11.85 93,611 +1.00(+9.22%)
Sep 15, 2008 11.39 11.59 10.85 10.85 77,998 -0.60(-5.26%)
Sep 12, 2008 11.42 11.52 11.38 11.45 129,828 -0.08(-0.73%)
Sep 11, 2008 11.29 11.57 11.16 11.54 105,774 +0.06(+0.52%)
Sep 10, 2008 11.69 11.69 11.37 11.48 32,877 +0.03(+0.26%)
Sep 09, 2008 11.93 11.93 11.38 11.45 118,337 -0.46(-3.89%)
Sep 08, 2008 11.77 12.00 11.36 11.91 43,403 +0.30(+2.54%)
Sep 05, 2008 11.24 11.71 11.04 11.62 96,119 +0.30(+2.66%)
Sep 04, 2008 11.35 11.51 11.20 11.31 99,822 -0.16(-1.42%)
Sep 03, 2008 11.44 11.51 11.33 11.48 53,649 +0.04(+0.37%)
Sep 02, 2008 11.14 11.44 10.67 11.44 123,552 +0.56(+5.15%)
Aug 29, 2008 11.00 11.04 10.71 10.87 49,393 -0.15(-1.37%)
Aug 28, 2008 10.84 11.03 10.46 11.03 62,162 +0.33(+3.04%)
Aug 27, 2008 10.56 10.73 10.40 10.70 42,095 +0.19(+1.83%)
Aug 26, 2008 10.33 10.54 10.22 10.51 81,040 +0.15(+1.45%)
Aug 25, 2008 10.71 10.71 10.12 10.36 133,564 -0.38(-3.53%)
Aug 22, 2008 10.77 10.77 10.53 10.74 38,970 +0.07(+0.62%)
Aug 21, 2008 10.83 10.83 10.60 10.67 43,406 -0.20(-1.88%)
Aug 20, 2008 10.89 11.16 10.84 10.87 40,563 +0.01(+0.06%)
Aug 19, 2008 11.33 11.41 10.86 10.87 87,596 -0.54(-4.75%)
Aug 18, 2008 11.69 11.89 11.41 11.41 45,101 -0.30(-2.52%)
Aug 15, 2008 11.33 12.00 11.30 11.71 160,991 +0.58(+5.20%)
Aug 14, 2008 11.30 11.36 11.10 11.13 47,747 -0.20(-1.81%)
Aug 13, 2008 11.53 11.90 11.23 11.33 115,919 -0.25(-2.13%)
Aug 12, 2008 11.80 11.80 11.29 11.58 67,357 -0.21(-1.79%)
Aug 11, 2008 11.34 11.86 11.13 11.79 70,715 +0.49(+4.32%)
Aug 08, 2008 10.75 11.33 10.75 11.30 56,685 +0.58(+5.39%)
Aug 07, 2008 10.95 11.38 10.68 10.72 63,418 -0.38(-3.42%)
Aug 06, 2008 11.01 11.21 10.87 11.10 69,468 -0.02(-0.22%)
Aug 05, 2008 11.05 11.30 10.84 11.13 273,229 +0.19(+1.76%)
Aug 04, 2008 10.81 11.13 10.43 10.94 141,863 +0.08(+0.72%)
Aug 01, 2008 10.92 11.09 10.60 10.86 122,132 -0.04(-0.39%)
Jul 31, 2008 10.73 11.07 10.62 10.90 188,764 +0.05(+0.50%)
Jul 30, 2008 11.96 11.96 10.65 10.84 245,414 -1.14(-9.55%)
Jul 29, 2008 11.99 12.09 11.85 11.99 135,005 -0.02(-0.20%)
Jul 28, 2008 12.06 12.72 11.89 12.01 124,248 -0.04(-0.30%)
Jul 25, 2008 12.18 12.61 11.60 12.05 170,372 -0.33(-2.68%)
Jul 24, 2008 13.34 13.34 12.22 12.38 105,159 -0.87(-6.55%)
Jul 23, 2008 12.66 13.27 12.48 13.25 132,401 +0.50(+3.92%)
Jul 22, 2008 12.10 12.75 11.97 12.75 132,719 +0.56(+4.60%)
Jul 21, 2008 12.32 12.38 12.11 12.19 121,962 -0.02(-0.20%)
Jul 18, 2008 12.43 12.51 12.19 12.21 143,729 -0.16(-1.27%)
Jul 17, 2008 12.18 12.45 11.70 12.37 127,825 +0.30(+2.50%)
Jul 16, 2008 11.51 12.10 11.51 12.07 107,277 +0.51(+4.38%)
Jul 15, 2008 11.49 12.20 11.20 11.56 120,397 -0.02(-0.16%)
Jul 14, 2008 12.02 12.03 11.37 11.58 107,530 -0.38(-3.17%)
Jul 11, 2008 11.62 11.96 11.47 11.96 141,305 +0.25(+2.11%)
Jul 10, 2008 11.14 11.80 11.14 11.71 97,736 +0.58(+5.19%)
Jul 09, 2008 11.89 11.89 11.07 11.13 82,408 -0.77(-6.43%)
Jul 08, 2008 10.80 11.91 10.72 11.90 127,689 +1.10(+10.15%)
Jul 07, 2008 11.28 11.34 10.59 10.80 137,315 -0.47(-4.17%)
Jul 04, 2008 11.29 11.58 11.26 11.27 58,358 +0.00(+0.00%)
Jul 03, 2008 11.29 11.58 11.26 11.27 58,358 -0.01(-0.11%)
Jul 02, 2008 11.15 11.63 11.15 11.28 147,086 +0.14(+1.24%)
Jul 01, 2008 10.77 11.35 10.74 11.15 183,726 +0.27(+2.49%)
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%)
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.