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

Healthcare Svcs Gp (NQ: HCSG )

11.58 -0.14 (-1.17%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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, 2010 10.11 10.16 9.948 9.948 501,324 -0.17(-1.65%)
Apr 29, 2010 10.09 10.14 9.860 10.11 584,317 +0.06(+0.55%)
Apr 28, 2010 10.04 10.15 9.874 10.06 638,917 +0.02(+0.23%)
Apr 27, 2010 10.11 10.21 10.00 10.04 377,855 -0.08(-0.82%)
Apr 26, 2010 10.18 10.27 10.11 10.12 233,368 -0.05(-0.50%)
Apr 23, 2010 10.11 10.17 10.03 10.17 458,275 +0.03(+0.32%)
Apr 22, 2010 10.02 10.17 9.998 10.14 456,377 +0.05(+0.50%)
Apr 21, 2010 10.11 10.14 9.961 10.09 436,964 +0.04(+0.37%)
Apr 20, 2010 9.953 10.08 9.930 10.05 754,402 +0.11(+1.06%)
Apr 19, 2010 10.01 10.03 9.884 9.944 636,006 -0.07(-0.69%)
Apr 16, 2010 10.25 10.33 9.999 10.01 916,617 -0.23(-2.28%)
Apr 15, 2010 10.12 10.35 9.852 10.25 956,980 +0.12(+1.18%)
Apr 14, 2010 10.43 10.55 10.07 10.13 1,970,689 -0.56(-5.23%)
Apr 13, 2010 10.58 10.70 10.54 10.69 279,345 +0.11(+1.08%)
Apr 12, 2010 10.54 10.68 10.48 10.57 261,835 +0.01(+0.13%)
Apr 09, 2010 10.51 10.60 10.48 10.56 190,965 +0.03(+0.30%)
Apr 08, 2010 10.54 10.70 10.53 10.53 244,672 +0.00(+0.04%)
Apr 07, 2010 10.38 10.60 9.939 10.52 372,918 +0.11(+1.10%)
Apr 06, 2010 10.39 10.49 10.39 10.41 228,318 -0.07(-0.66%)
Apr 05, 2010 10.35 10.51 10.34 10.48 209,320 +0.14(+1.38%)
Apr 01, 2010 10.28 10.33 10.33 10.33 378,614 +0.05(+0.49%)
Mar 31, 2010 10.25 10.35 10.25 10.28 376,772 -0.02(-0.22%)
Mar 30, 2010 10.29 10.37 10.21 10.31 215,116 +0.05(+0.45%)
Mar 29, 2010 10.26 10.32 10.18 10.26 183,063 +0.05(+0.45%)
Mar 26, 2010 10.32 10.42 10.20 10.21 402,911 -0.05(-0.49%)
Mar 25, 2010 10.21 10.41 10.10 10.26 367,629 +0.12(+1.17%)
Mar 24, 2010 10.19 10.22 10.08 10.15 213,756 -0.06(-0.58%)
Mar 23, 2010 10.01 10.23 9.990 10.21 219,306 +0.16(+1.64%)
Mar 22, 2010 10.02 10.12 10.00 10.04 615,452 -0.01(-0.09%)
Mar 19, 2010 10.24 10.24 10.03 10.05 403,829 -0.12(-1.22%)
Mar 18, 2010 10.21 10.23 10.13 10.17 450,926 -0.02(-0.23%)
Mar 17, 2010 10.15 10.26 10.15 10.20 255,679 +0.04(+0.36%)
Mar 16, 2010 10.13 10.24 10.07 10.16 354,208 +0.04(+0.36%)
Mar 15, 2010 10.08 10.15 10.05 10.12 382,352 +0.04(+0.41%)
Mar 12, 2010 10.17 10.17 10.04 10.08 259,207 -0.05(-0.54%)
Mar 11, 2010 10.05 10.16 10.02 10.14 269,206 +0.01(+0.09%)
Mar 10, 2010 10.18 10.32 10.09 10.13 326,658 -0.08(-0.76%)
Mar 09, 2010 10.22 10.30 10.17 10.21 228,019 -0.05(-0.49%)
Mar 08, 2010 10.34 10.36 10.25 10.26 284,152 -0.06(-0.53%)
Mar 05, 2010 10.39 10.44 10.28 10.31 385,161 -0.00(-0.04%)
Mar 04, 2010 10.34 10.34 10.23 10.32 154,760 +0.02(+0.22%)
Mar 03, 2010 10.36 10.44 10.29 10.29 319,284 -0.02(-0.22%)
Mar 02, 2010 10.24 10.32 10.21 10.32 164,019 +0.06(+0.63%)
Mar 01, 2010 10.08 10.32 10.06 10.25 314,747 +0.19(+1.87%)
Feb 26, 2010 10.04 10.07 9.944 10.06 1,115,081 +0.02(+0.18%)
Feb 25, 2010 9.962 10.07 9.944 10.04 354,647 -0.05(-0.50%)
Feb 24, 2010 9.999 10.18 9.999 10.10 236,576 +0.10(+1.01%)
Feb 23, 2010 10.07 10.10 9.949 9.994 449,859 -0.05(-0.55%)
Feb 22, 2010 10.13 10.13 10.03 10.05 215,504 -0.07(-0.68%)
Feb 19, 2010 10.12 10.18 9.802 10.12 535,533 +0.01(+0.09%)
Feb 18, 2010 10.00 10.13 9.958 10.11 198,996 +0.09(+0.87%)
Feb 17, 2010 10.01 10.04 9.884 10.02 176,355 +0.06(+0.64%)
Feb 16, 2010 9.994 10.03 9.862 9.958 304,137 -0.02(-0.18%)
Feb 12, 2010 9.894 9.976 9.976 9.976 739,771 +0.02(+0.23%)
Feb 11, 2010 9.802 9.990 9.797 9.953 326,284 +0.10(+0.98%)
Feb 10, 2010 9.697 10.02 9.678 9.857 483,249 +0.20(+2.04%)
Feb 09, 2010 9.660 9.683 9.465 9.660 294,228 +0.12(+1.28%)
Feb 08, 2010 9.560 9.605 9.456 9.537 251,909 +0.00(+0.00%)
Feb 05, 2010 9.379 9.546 9.324 9.537 375,322 +0.15(+1.55%)
Feb 04, 2010 9.565 9.642 9.370 9.392 355,359 -0.21(-2.22%)
Feb 03, 2010 9.578 9.660 9.456 9.605 258,349 -0.03(-0.33%)
Feb 02, 2010 9.478 9.664 9.456 9.637 394,065 +0.14(+1.43%)
Feb 01, 2010 9.329 9.587 9.329 9.501 230,319 +0.20(+2.15%)
Jan 29, 2010 9.469 9.578 9.301 9.301 475,097 -0.11(-1.20%)
Jan 28, 2010 9.601 9.651 9.346 9.415 404,478 -0.20(-2.08%)
Jan 27, 2010 9.442 9.624 9.370 9.615 417,226 +0.09(+0.90%)
Jan 26, 2010 9.619 9.742 9.519 9.528 383,179 -0.10(-0.99%)
Jan 25, 2010 9.701 9.701 9.528 9.624 290,172 -0.04(-0.42%)
Jan 22, 2010 9.723 9.946 9.624 9.664 277,451 -0.09(-0.93%)
Jan 21, 2010 9.796 9.937 9.728 9.755 428,281 -0.05(-0.56%)
Jan 20, 2010 9.932 10.01 9.642 9.810 342,871 -0.22(-2.17%)
Jan 19, 2010 9.964 10.13 9.964 10.03 499,319 +0.05(+0.50%)
Jan 15, 2010 10.05 9.978 9.978 9.978 613,581 -0.02(-0.23%)
Jan 14, 2010 9.900 10.11 9.855 10.00 289,899 +0.10(+1.05%)
Jan 13, 2010 9.882 9.964 9.846 9.896 285,764 +0.06(+0.65%)
Jan 12, 2010 9.823 9.991 9.787 9.832 362,034 -0.02(-0.18%)
Jan 11, 2010 10.07 10.09 9.832 9.850 334,915 -0.20(-2.03%)
Jan 08, 2010 9.914 10.12 9.869 10.05 357,622 +0.09(+0.91%)
Jan 07, 2010 9.873 10.05 9.710 9.964 175,615 +0.05(+0.55%)
Jan 06, 2010 9.678 10.19 9.678 9.909 654,625 +0.20(+2.01%)
Jan 05, 2010 9.628 9.982 9.546 9.714 516,893 +0.05(+0.52%)
Jan 04, 2010 9.751 9.864 9.578 9.664 598,272 -0.07(-0.75%)
Dec 31, 2009 9.900 9.737 9.737 9.737 469,442 -0.14(-1.38%)
Dec 30, 2009 9.887 9.964 9.778 9.873 197,357 -0.03(-0.32%)
Dec 29, 2009 9.932 9.982 9.873 9.905 157,593 +0.02(+0.23%)
Dec 28, 2009 9.937 9.968 9.841 9.882 202,852 -0.01(-0.09%)
Dec 24, 2009 9.819 9.914 9.805 9.891 112,954 +0.07(+0.74%)
Dec 23, 2009 9.737 9.846 9.601 9.819 196,934 +0.13(+1.31%)
Dec 22, 2009 9.719 9.823 9.628 9.692 176,459 +0.01(+0.14%)
Dec 21, 2009 9.533 9.819 9.501 9.678 261,318 +0.20(+2.16%)
Dec 18, 2009 9.442 9.551 9.324 9.474 948,015 +0.11(+1.21%)
Dec 17, 2009 9.524 9.551 9.329 9.360 198,649 -0.21(-2.18%)
Dec 16, 2009 9.569 9.642 9.465 9.569 323,448 +0.09(+0.96%)
Dec 15, 2009 9.415 9.546 9.292 9.478 410,107 +0.01(+0.14%)
Dec 14, 2009 9.324 9.465 9.211 9.465 265,023 +0.23(+2.46%)
Dec 11, 2009 9.143 9.265 9.120 9.238 139,915 +0.11(+1.19%)
Dec 10, 2009 9.134 9.179 9.043 9.129 207,500 +0.05(+0.60%)
Dec 09, 2009 9.152 9.170 8.938 9.075 499,826 -0.10(-1.09%)
Dec 08, 2009 9.183 9.347 9.134 9.174 404,837 -0.10(-1.03%)
Dec 07, 2009 9.075 9.279 9.075 9.270 225,808 +0.17(+1.90%)
Dec 04, 2009 9.025 9.202 8.979 9.097 410,570 +0.25(+2.77%)
Dec 03, 2009 9.007 9.056 8.830 8.852 228,874 -0.10(-1.12%)
Dec 02, 2009 8.934 9.156 8.920 8.952 243,473 +0.02(+0.25%)
Dec 01, 2009 8.925 9.020 8.898 8.929 227,479 -0.00(-0.05%)
Nov 30, 2009 8.789 8.970 8.557 8.934 620,155 +0.14(+1.60%)
Nov 27, 2009 8.807 9.020 8.793 8.793 147,662 -0.27(-3.00%)
Nov 25, 2009 9.174 9.229 9.066 9.066 138,560 -0.10(-1.09%)
Nov 24, 2009 9.179 9.206 9.029 9.165 146,488 +0.02(+0.20%)
Nov 23, 2009 9.097 9.311 9.020 9.147 230,549 +0.19(+2.08%)
Nov 20, 2009 8.943 9.020 8.943 8.961 187,148 -0.01(-0.10%)
Nov 19, 2009 9.193 9.193 8.911 8.970 225,017 -0.31(-3.33%)
Nov 18, 2009 9.320 9.320 9.188 9.279 88,208 -0.03(-0.29%)
Nov 17, 2009 9.233 9.370 9.202 9.306 86,291 +0.00(+0.05%)
Nov 16, 2009 9.106 9.370 8.870 9.301 218,760 +0.29(+3.17%)
Nov 13, 2009 8.948 9.138 8.852 9.016 172,188 +0.11(+1.27%)
Nov 12, 2009 9.111 9.283 8.884 8.902 346,320 -0.25(-2.78%)
Nov 11, 2009 9.165 9.204 9.020 9.156 235,719 +0.08(+0.85%)
Nov 10, 2009 9.011 9.125 9.011 9.079 257,717 +0.00(+0.00%)
Nov 09, 2009 9.038 9.088 8.952 9.079 235,979 +0.14(+1.52%)
Nov 06, 2009 8.925 9.061 8.866 8.943 214,303 -0.05(-0.50%)
Nov 05, 2009 8.798 9.002 8.725 8.988 332,010 +0.25(+2.80%)
Nov 04, 2009 8.884 8.907 8.725 8.743 316,150 -0.07(-0.82%)
Nov 03, 2009 8.748 8.816 8.680 8.816 242,681 -0.02(-0.21%)
Nov 02, 2009 9.029 9.075 8.657 8.834 457,948 -0.13(-1.42%)
Oct 30, 2009 8.938 9.011 8.807 8.961 600,130 -0.01(-0.15%)
Oct 29, 2009 9.007 9.079 8.911 8.975 445,853 +0.06(+0.71%)
Oct 28, 2009 9.061 9.079 8.902 8.911 501,377 -0.15(-1.60%)
Oct 27, 2009 8.879 9.075 8.807 9.056 733,646 +0.23(+2.62%)
Oct 26, 2009 8.943 9.020 8.811 8.825 704,932 -0.08(-0.92%)
Oct 23, 2009 8.916 9.211 8.821 8.907 634,677 -0.29(-3.11%)
Oct 22, 2009 9.088 9.197 8.879 9.193 460,787 +0.12(+1.30%)
Oct 21, 2009 9.338 9.338 9.047 9.075 847,839 -0.34(-3.61%)
Oct 20, 2009 9.329 9.565 9.301 9.415 464,849 -0.17(-1.75%)
Oct 19, 2009 9.401 9.596 9.351 9.583 631,536 +0.24(+2.57%)
Oct 16, 2009 9.365 9.392 9.242 9.342 597,404 -0.06(-0.63%)
Oct 15, 2009 9.242 9.410 9.242 9.401 536,705 +0.11(+1.22%)
Oct 14, 2009 8.639 9.528 8.639 9.288 1,476,321 +0.77(+9.06%)
Oct 13, 2009 8.594 8.594 8.399 8.517 209,113 -0.06(-0.74%)
Oct 12, 2009 8.621 8.662 8.512 8.580 379,723 +0.07(+0.85%)
Oct 09, 2009 8.321 8.548 8.285 8.507 625,383 +0.25(+3.02%)
Oct 08, 2009 8.290 8.426 8.253 8.258 567,031 +0.00(+0.06%)
Oct 07, 2009 8.308 8.335 8.244 8.253 201,710 -0.11(-1.30%)
Oct 06, 2009 8.267 8.362 8.194 8.362 222,658 +0.17(+2.05%)
Oct 05, 2009 8.226 8.335 8.149 8.194 377,275 -0.02(-0.22%)
Oct 02, 2009 8.163 8.308 8.163 8.213 343,781 +0.00(+0.00%)
Oct 01, 2009 8.312 8.312 8.113 8.213 347,264 -0.12(-1.42%)
Sep 30, 2009 8.276 8.403 8.049 8.330 577,301 +0.04(+0.44%)
Sep 29, 2009 8.294 8.430 8.213 8.294 293,511 -0.00(-0.05%)
Sep 28, 2009 8.117 8.349 7.999 8.299 344,092 +0.24(+2.93%)
Sep 25, 2009 8.040 8.144 7.986 8.063 172,649 -0.02(-0.28%)
Sep 24, 2009 8.099 8.104 7.967 8.085 250,082 +0.02(+0.22%)
Sep 23, 2009 8.013 8.185 7.918 8.067 270,310 +0.08(+0.97%)
Sep 22, 2009 8.117 8.156 7.986 7.990 147,217 -0.08(-1.01%)
Sep 21, 2009 8.004 8.122 7.995 8.072 181,892 +0.01(+0.11%)
Sep 18, 2009 8.058 8.131 8.031 8.063 507,061 +0.01(+0.11%)
Sep 17, 2009 7.986 8.122 7.940 8.054 255,524 +0.08(+1.02%)
Sep 16, 2009 8.090 8.099 7.945 7.972 318,877 -0.12(-1.46%)
Sep 15, 2009 8.026 8.108 7.940 8.090 302,008 +0.09(+1.13%)
Sep 14, 2009 7.999 8.076 7.954 7.999 196,861 -0.03(-0.40%)
Sep 11, 2009 8.095 8.131 8.022 8.031 114,178 -0.08(-0.95%)
Sep 10, 2009 8.104 8.144 8.022 8.108 148,663 -0.03(-0.33%)
Sep 09, 2009 8.013 8.203 7.936 8.135 289,288 +0.14(+1.70%)
Sep 08, 2009 8.040 8.040 7.850 7.999 302,347 -0.02(-0.28%)
Sep 04, 2009 7.949 8.036 7.827 8.022 313,889 +0.08(+1.03%)
Sep 03, 2009 7.977 7.995 7.850 7.940 241,782 -0.02(-0.28%)
Sep 02, 2009 8.008 8.058 7.949 7.963 608,776 -0.04(-0.51%)
Sep 01, 2009 7.936 8.163 7.895 8.004 720,338 -0.02(-0.23%)
Aug 31, 2009 7.931 8.085 7.895 8.022 741,276 +0.00(+0.06%)
Aug 28, 2009 8.185 8.208 7.999 8.017 211,416 -0.13(-1.56%)
Aug 27, 2009 8.172 8.190 7.967 8.144 385,685 +0.00(+0.06%)
Aug 26, 2009 8.194 8.253 8.085 8.140 374,802 -0.09(-1.05%)
Aug 25, 2009 8.335 8.344 8.190 8.226 309,798 -0.05(-0.60%)
Aug 24, 2009 8.371 8.394 8.217 8.276 213,644 -0.10(-1.19%)
Aug 21, 2009 8.185 8.399 7.990 8.376 471,450 +0.29(+3.65%)
Aug 20, 2009 8.045 8.095 7.963 8.081 224,671 -0.00(-0.06%)
Aug 19, 2009 7.909 8.090 7.895 8.085 171,622 +0.14(+1.77%)
Aug 18, 2009 7.949 8.013 7.831 7.945 301,814 +0.01(+0.17%)
Aug 17, 2009 7.936 8.031 7.895 7.931 159,639 -0.11(-1.35%)
Aug 14, 2009 8.185 8.208 7.927 8.040 283,552 -0.14(-1.72%)
Aug 13, 2009 8.231 8.271 8.108 8.181 228,120 +0.00(+0.06%)
Aug 12, 2009 7.945 8.267 7.945 8.176 424,076 +0.26(+3.27%)
Aug 11, 2009 7.931 8.017 7.809 7.918 1,099,315 -0.02(-0.29%)
Aug 10, 2009 7.972 8.045 7.918 7.940 333,379 -0.10(-1.30%)
Aug 07, 2009 8.113 8.176 8.026 8.045 615,908 +0.07(+0.91%)
Aug 06, 2009 8.036 8.176 7.958 7.972 741,622 -0.00(-0.06%)
Aug 05, 2009 8.317 8.321 7.958 7.977 983,074 -0.31(-3.72%)
Aug 04, 2009 8.290 8.462 8.253 8.285 244,590 -0.04(-0.44%)
Aug 03, 2009 8.507 8.507 8.190 8.321 459,610 -0.15(-1.77%)
Jul 31, 2009 8.625 8.698 8.467 8.471 346,362 -0.21(-2.46%)
Jul 30, 2009 8.512 8.743 8.431 8.684 624,140 +0.18(+2.13%)
Jul 29, 2009 8.476 8.553 8.421 8.503 847,980 -0.06(-0.74%)
Jul 28, 2009 8.589 8.657 8.467 8.566 336,890 -0.05(-0.63%)
Jul 27, 2009 8.684 8.684 8.494 8.621 312,430 +0.00(+0.00%)
Jul 24, 2009 8.616 8.689 8.511 8.621 212,375 -0.04(-0.42%)
Jul 23, 2009 8.562 8.793 8.426 8.657 414,579 +0.06(+0.74%)
Jul 22, 2009 8.575 8.811 8.376 8.594 268,618 -0.04(-0.42%)
Jul 21, 2009 8.630 8.684 8.498 8.630 256,015 +0.05(+0.53%)
Jul 20, 2009 8.621 8.621 8.389 8.585 467,472 -0.01(-0.11%)
Jul 17, 2009 8.589 8.621 8.421 8.594 377,967 +0.02(+0.21%)
Jul 16, 2009 8.389 8.596 8.045 8.575 419,062 +0.12(+1.39%)
Jul 15, 2009 8.367 8.494 8.122 8.458 666,892 +0.17(+2.08%)
Jul 14, 2009 8.126 8.321 8.126 8.285 309,113 +0.14(+1.67%)
Jul 13, 2009 7.949 8.194 7.750 8.149 557,073 +0.24(+2.98%)
Jul 10, 2009 7.890 8.063 7.832 7.913 267,412 +0.00(+0.06%)
Jul 09, 2009 8.072 8.072 7.904 7.909 274,271 -0.10(-1.30%)
Jul 08, 2009 8.045 8.190 7.904 8.013 329,178 +0.03(+0.34%)
Jul 07, 2009 8.158 8.217 7.986 7.986 312,935 -0.15(-1.79%)
Jul 06, 2009 8.167 8.321 8.031 8.131 498,532 -0.02(-0.22%)
Jul 02, 2009 8.312 8.480 8.131 8.149 669,698 -0.28(-3.34%)
Jul 01, 2009 8.194 8.462 8.144 8.430 647,724 +0.32(+3.91%)
Jun 30, 2009 8.403 8.439 8.076 8.113 961,693 -0.26(-3.09%)
Jun 29, 2009 8.389 8.494 8.312 8.371 383,020 -0.01(-0.11%)
Jun 26, 2009 8.612 8.639 8.258 8.380 1,826,812 -0.31(-3.55%)
Jun 25, 2009 8.553 8.721 8.462 8.689 341,330 +0.23(+2.74%)
Jun 24, 2009 8.380 8.485 8.335 8.458 403,233 +0.15(+1.75%)
Jun 23, 2009 8.380 8.467 8.312 8.312 291,552 +0.02(+0.22%)
Jun 22, 2009 8.494 8.557 8.294 8.294 333,784 -0.17(-2.04%)
Jun 19, 2009 8.825 8.843 8.462 8.467 655,191 -0.25(-2.91%)
Jun 18, 2009 8.426 8.789 8.371 8.721 379,064 +0.26(+3.06%)
Jun 17, 2009 8.026 8.553 7.986 8.462 514,176 +0.42(+5.19%)
Jun 16, 2009 8.126 8.226 8.008 8.045 262,700 -0.07(-0.84%)
Jun 15, 2009 8.054 8.122 7.940 8.113 288,352 -0.06(-0.78%)
Jun 12, 2009 8.294 8.376 8.108 8.176 555,872 -0.16(-1.91%)
Jun 11, 2009 8.389 8.503 8.321 8.335 271,137 -0.00(-0.05%)
Jun 10, 2009 8.553 8.596 8.208 8.340 513,794 -0.12(-1.39%)
Jun 09, 2009 8.612 8.734 8.408 8.458 412,053 -0.08(-0.96%)
Jun 08, 2009 8.598 8.802 8.485 8.539 364,494 -0.15(-1.72%)
Jun 05, 2009 8.861 8.952 8.653 8.689 416,851 -0.17(-1.90%)
Jun 04, 2009 8.748 8.861 8.630 8.857 438,148 +0.13(+1.51%)
Jun 03, 2009 8.571 8.725 8.507 8.725 271,705 +0.05(+0.63%)
Jun 02, 2009 8.340 8.680 8.287 8.671 788,736 +0.27(+3.19%)
Jun 01, 2009 8.085 8.489 8.085 8.403 656,679 +0.47(+5.95%)
May 29, 2009 8.013 8.158 7.822 7.931 722,954 -0.08(-1.02%)
May 28, 2009 8.149 8.149 7.818 8.013 368,305 -0.10(-1.18%)
May 27, 2009 8.113 8.303 8.063 8.108 533,846 -0.04(-0.45%)
May 26, 2009 7.700 8.271 7.559 8.144 619,657 +0.46(+6.02%)
May 22, 2009 7.813 7.913 7.668 7.682 240,178 -0.10(-1.34%)
May 21, 2009 7.713 7.895 7.700 7.786 337,286 -0.01(-0.12%)
May 20, 2009 7.963 7.995 7.781 7.795 524,343 -0.13(-1.66%)
May 19, 2009 7.999 7.999 7.845 7.927 392,449 -0.04(-0.51%)
May 18, 2009 7.886 7.972 7.791 7.967 359,123 +0.18(+2.27%)
May 15, 2009 7.954 8.061 7.763 7.791 410,843 -0.18(-2.22%)
May 14, 2009 7.909 8.022 7.713 7.967 1,061,643 +0.12(+1.50%)
May 13, 2009 7.918 7.972 7.768 7.850 395,239 -0.15(-1.93%)
May 12, 2009 8.271 8.271 7.904 8.004 377,579 -0.03(-0.34%)
May 11, 2009 7.963 8.085 7.868 8.031 434,441 -0.05(-0.62%)
May 08, 2009 8.095 8.185 7.918 8.081 441,181 +0.11(+1.37%)
May 07, 2009 8.226 8.244 7.895 7.972 476,351 -0.15(-1.90%)
May 06, 2009 8.299 8.371 8.058 8.126 448,355 -0.10(-1.16%)
May 05, 2009 7.940 8.249 7.940 8.222 772,226 +0.02(+0.22%)
May 04, 2009 8.190 8.249 8.076 8.203 680,881 +0.06(+0.78%)
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.