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

CenterPoint Energy (NY: CNP )

29.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2007 9.387 9.393 9.209 9.312 5,615,055 +0.01(+0.12%)
Aug 30, 2007 9.467 9.496 9.278 9.301 4,362,563 -0.17(-1.76%)
Aug 29, 2007 9.278 9.467 9.255 9.467 2,952,615 +0.17(+1.85%)
Aug 28, 2007 9.393 9.496 9.255 9.295 3,592,186 -0.14(-1.46%)
Aug 27, 2007 9.703 9.737 9.422 9.433 7,707,908 -0.35(-3.58%)
Aug 24, 2007 9.778 9.846 9.582 9.783 4,079,180 -0.03(-0.29%)
Aug 23, 2007 9.846 9.933 9.697 9.812 4,296,028 +0.11(+1.18%)
Aug 22, 2007 9.732 9.755 9.513 9.697 4,292,718 +0.05(+0.54%)
Aug 21, 2007 9.577 9.755 9.490 9.645 4,212,859 +0.06(+0.60%)
Aug 20, 2007 9.467 9.674 9.450 9.588 5,029,996 +0.42(+4.57%)
Aug 17, 2007 9.209 9.416 8.566 9.169 6,898,203 +0.28(+3.17%)
Aug 16, 2007 8.652 8.916 8.440 8.888 6,500,203 +0.19(+2.18%)
Aug 15, 2007 8.934 9.025 8.687 8.698 5,294,949 -0.24(-2.64%)
Aug 14, 2007 9.186 9.261 8.934 8.934 4,230,277 -0.32(-3.47%)
Aug 13, 2007 9.318 9.445 9.226 9.255 4,883,868 -0.03(-0.31%)
Aug 10, 2007 9.226 9.445 9.100 9.284 5,958,227 +0.01(+0.06%)
Aug 09, 2007 9.519 9.519 9.192 9.278 8,503,671 -0.24(-2.53%)
Aug 08, 2007 9.623 9.726 9.370 9.519 6,102,390 -0.11(-1.19%)
Aug 07, 2007 9.358 9.703 9.238 9.634 7,723,793 +0.20(+2.07%)
Aug 06, 2007 9.244 9.450 8.928 9.439 6,302,002 +0.18(+1.92%)
Aug 03, 2007 9.370 9.645 9.238 9.261 5,982,565 -0.38(-3.99%)
Aug 02, 2007 9.358 9.829 9.186 9.645 5,945,291 -0.16(-1.58%)
Aug 01, 2007 9.674 10.20 9.542 9.800 4,792,252 +0.34(+3.58%)
Jul 31, 2007 9.628 9.714 9.450 9.462 4,300,798 -0.09(-0.96%)
Jul 30, 2007 9.433 9.628 9.335 9.554 5,025,332 +0.10(+1.09%)
Jul 27, 2007 9.594 9.674 9.450 9.450 6,929,424 -0.18(-1.85%)
Jul 26, 2007 9.714 9.789 9.422 9.628 12,762,834 -0.16(-1.58%)
Jul 25, 2007 9.841 9.846 9.634 9.783 5,347,397 +0.03(+0.35%)
Jul 24, 2007 9.915 10.06 9.743 9.749 6,329,304 -0.11(-1.16%)
Jul 23, 2007 9.956 10.03 9.812 9.864 4,421,618 -0.03(-0.29%)
Jul 20, 2007 10.07 10.10 9.869 9.892 4,336,610 -0.19(-1.88%)
Jul 19, 2007 9.898 10.09 9.881 10.08 4,184,643 +0.26(+2.63%)
Jul 18, 2007 9.806 9.898 9.743 9.823 5,239,186 +0.00(+0.00%)
Jul 17, 2007 9.973 9.990 9.760 9.823 4,454,004 -0.20(-2.00%)
Jul 16, 2007 10.27 10.29 9.978 10.02 4,204,760 -0.24(-2.35%)
Jul 13, 2007 10.06 10.27 10.02 10.27 3,270,833 +0.21(+2.11%)
Jul 12, 2007 9.961 10.06 9.938 10.05 4,686,180 +0.11(+1.16%)
Jul 11, 2007 9.956 10.04 9.892 9.938 4,328,773 -0.02(-0.23%)
Jul 10, 2007 10.08 10.15 9.950 9.961 4,664,030 -0.17(-1.64%)
Jul 09, 2007 10.23 10.27 10.10 10.13 5,324,880 -0.08(-0.79%)
Jul 06, 2007 10.19 10.23 10.04 10.21 5,461,050 +0.07(+0.68%)
Jul 05, 2007 10.04 10.25 9.990 10.14 4,078,657 -0.03(-0.28%)
Jul 03, 2007 10.28 10.31 10.07 10.17 2,341,609 +0.06(+0.57%)
Jul 02, 2007 10.06 10.19 9.967 10.11 5,142,182 +0.12(+1.21%)
Jun 29, 2007 10.00 10.09 9.910 9.990 4,931,070 +0.05(+0.52%)
Jun 28, 2007 9.921 10.11 9.818 9.938 7,324,726 +0.02(+0.17%)
Jun 27, 2007 9.714 9.944 9.611 9.921 6,157,785 +0.21(+2.13%)
Jun 26, 2007 9.714 9.956 9.691 9.714 6,130,265 +0.00(+0.00%)
Jun 25, 2007 9.714 9.864 9.668 9.714 5,243,218 +0.01(+0.12%)
Jun 22, 2007 9.933 9.961 9.691 9.703 9,650,216 -0.24(-2.37%)
Jun 21, 2007 9.944 10.04 9.778 9.938 4,754,543 +0.00(+0.00%)
Jun 20, 2007 10.35 10.39 9.927 9.938 4,548,407 -0.34(-3.35%)
Jun 19, 2007 10.26 10.31 10.17 10.28 2,866,399 +0.03(+0.34%)
Jun 18, 2007 10.39 10.39 10.24 10.25 2,947,216 -0.12(-1.16%)
Jun 15, 2007 10.36 10.46 10.32 10.37 3,366,107 +0.07(+0.67%)
Jun 14, 2007 10.28 10.35 10.22 10.30 4,445,121 +0.03(+0.28%)
Jun 13, 2007 10.08 10.28 10.06 10.27 6,360,002 +0.22(+2.23%)
Jun 12, 2007 10.13 10.17 10.02 10.05 5,631,776 -0.17(-1.63%)
Jun 11, 2007 10.09 10.32 10.07 10.21 3,772,109 +0.13(+1.31%)
Jun 08, 2007 10.01 10.12 9.921 10.08 3,947,155 +0.07(+0.75%)
Jun 07, 2007 10.32 10.31 9.881 10.01 7,806,622 -0.31(-3.00%)
Jun 06, 2007 10.50 10.50 10.29 10.32 3,543,729 -0.20(-1.91%)
Jun 05, 2007 10.52 10.74 10.50 10.52 3,072,369 -0.20(-1.87%)
Jun 04, 2007 10.74 10.77 10.62 10.72 3,786,391 -0.02(-0.21%)
Jun 01, 2007 10.90 10.93 10.71 10.74 5,022,791 -0.13(-1.16%)
May 31, 2007 10.99 10.99 10.85 10.87 4,612,469 -0.08(-0.73%)
May 30, 2007 10.97 10.97 10.79 10.95 3,485,429 +0.05(+0.47%)
May 29, 2007 10.79 10.96 10.79 10.90 4,030,585 +0.15(+1.44%)
May 25, 2007 10.77 10.86 10.62 10.74 4,378,611 -0.03(-0.27%)
May 24, 2007 11.05 11.10 10.75 10.77 5,503,806 -0.28(-2.49%)
May 23, 2007 11.22 11.28 11.01 11.05 2,774,260 -0.14(-1.23%)
May 22, 2007 11.25 11.34 11.18 11.18 2,664,913 -0.05(-0.41%)
May 21, 2007 11.05 11.30 10.95 11.23 2,689,088 +0.00(+0.00%)
May 18, 2007 11.24 11.26 11.18 11.23 2,191,819 +0.02(+0.15%)
May 17, 2007 11.25 11.25 11.18 11.21 2,481,820 +0.01(+0.10%)
May 16, 2007 11.26 11.34 11.17 11.20 3,124,571 -0.06(-0.51%)
May 15, 2007 11.30 11.39 11.22 11.26 3,673,526 -0.02(-0.15%)
May 14, 2007 11.41 11.37 11.21 11.28 2,503,244 -0.13(-1.16%)
May 11, 2007 11.34 11.44 11.28 11.41 2,547,658 +0.07(+0.61%)
May 10, 2007 11.47 11.48 11.30 11.34 3,212,136 -0.15(-1.35%)
May 09, 2007 11.43 11.60 11.33 11.49 4,053,053 +0.09(+0.75%)
May 08, 2007 11.31 11.48 11.20 11.41 6,382,819 +0.20(+1.74%)
May 07, 2007 11.25 11.33 11.14 11.21 4,174,958 -0.02(-0.20%)
May 04, 2007 11.26 11.45 11.17 11.24 3,983,552 -0.02(-0.20%)
May 03, 2007 10.94 11.32 10.94 11.26 4,836,606 +0.14(+1.29%)
May 02, 2007 11.10 11.15 11.01 11.12 3,217,361 +0.01(+0.10%)
May 01, 2007 10.85 11.13 10.78 11.10 9,427,399 +0.29(+2.71%)
Apr 30, 2007 10.97 10.99 10.78 10.81 5,063,224 -0.13(-1.21%)
Apr 27, 2007 10.87 10.97 10.81 10.94 2,863,142 +0.07(+0.63%)
Apr 26, 2007 10.99 11.03 10.83 10.87 2,365,062 -0.12(-1.10%)
Apr 25, 2007 10.91 11.08 10.91 10.99 3,080,874 +0.13(+1.16%)
Apr 24, 2007 10.86 10.90 10.77 10.87 3,482,057 +0.02(+0.21%)
Apr 23, 2007 10.81 11.00 10.80 10.85 3,541,959 +0.02(+0.16%)
Apr 20, 2007 10.83 10.88 10.76 10.83 6,436,925 +0.10(+0.96%)
Apr 19, 2007 10.59 11.14 10.54 10.72 1,987,457 -0.14(-1.32%)
Apr 18, 2007 10.49 10.91 10.49 10.87 4,383,488 +0.10(+0.96%)
Apr 17, 2007 10.61 10.77 10.54 10.77 3,844,210 +0.16(+1.46%)
Apr 16, 2007 10.54 10.67 10.52 10.61 9,322,981 +0.12(+1.15%)
Apr 13, 2007 10.62 10.66 10.49 10.49 4,003,345 -0.11(-1.08%)
Apr 12, 2007 10.70 10.74 10.55 10.60 2,784,399 -0.09(-0.86%)
Apr 11, 2007 10.72 10.75 10.62 10.70 4,924,176 -0.01(-0.05%)
Apr 10, 2007 10.66 10.73 10.60 10.70 4,783,195 +0.06(+0.59%)
Apr 09, 2007 10.62 10.69 10.60 10.64 2,453,973 +0.02(+0.22%)
Apr 05, 2007 10.64 10.64 10.57 10.62 4,658,624 +0.02(+0.22%)
Apr 04, 2007 10.58 10.59 10.52 10.59 2,538,079 +0.04(+0.38%)
Apr 03, 2007 10.62 10.62 10.52 10.55 4,934,902 -0.02(-0.22%)
Apr 02, 2007 10.29 10.59 10.26 10.58 4,753,760 +0.28(+2.68%)
Mar 30, 2007 10.39 10.45 10.16 10.30 3,724,907 -0.09(-0.88%)
Mar 29, 2007 10.35 10.40 10.31 10.39 2,786,452 +0.07(+0.67%)
Mar 28, 2007 10.42 10.46 10.29 10.32 3,831,518 -0.10(-0.94%)
Mar 27, 2007 10.40 10.47 10.32 10.42 3,263,344 -0.02(-0.16%)
Mar 26, 2007 10.37 10.44 10.27 10.44 4,190,948 -0.01(-0.11%)
Mar 23, 2007 10.35 10.46 10.28 10.45 4,660,263 +0.13(+1.22%)
Mar 22, 2007 10.41 10.43 10.30 10.32 4,607,493 -0.08(-0.77%)
Mar 21, 2007 10.25 10.43 10.19 10.40 6,526,710 +0.17(+1.63%)
Mar 20, 2007 10.16 10.25 10.09 10.24 3,192,977 +0.09(+0.85%)
Mar 19, 2007 10.03 10.17 10.02 10.15 4,137,462 +0.13(+1.26%)
Mar 16, 2007 10.09 10.13 9.990 10.02 5,915,507 -0.06(-0.57%)
Mar 15, 2007 9.990 10.13 9.846 10.08 4,333,649 +0.07(+0.69%)
Mar 14, 2007 10.02 10.09 9.760 10.01 6,210,037 +0.02(+0.23%)
Mar 13, 2007 10.12 10.22 9.990 9.990 3,712,715 -0.13(-1.25%)
Mar 12, 2007 10.13 10.19 9.984 10.12 5,314,952 -0.01(-0.06%)
Mar 09, 2007 10.09 10.16 10.01 10.12 3,879,227 +0.05(+0.51%)
Mar 08, 2007 10.13 10.17 10.05 10.07 4,746,967 +0.01(+0.06%)
Mar 07, 2007 9.961 10.17 9.904 10.06 5,866,390 +0.07(+0.69%)
Mar 06, 2007 9.812 10.05 9.789 9.996 7,780,400 +0.18(+1.87%)
Mar 05, 2007 9.990 9.990 9.800 9.812 4,816,463 -0.24(-2.34%)
Mar 02, 2007 9.846 10.12 9.778 10.05 4,951,971 -0.21(-2.07%)
Mar 01, 2007 10.10 10.33 9.485 10.26 5,234,338 +0.02(+0.22%)
Feb 28, 2007 10.04 10.36 10.04 10.24 5,100,020 -0.01(-0.11%)
Feb 27, 2007 10.55 10.58 10.13 10.25 5,605,650 -0.30(-2.83%)
Feb 26, 2007 10.55 10.88 10.52 10.55 6,401,607 +0.08(+0.77%)
Feb 23, 2007 10.50 10.50 10.43 10.47 2,860,477 -0.01(-0.05%)
Feb 22, 2007 10.48 10.54 10.44 10.47 3,310,893 -0.01(-0.06%)
Feb 21, 2007 10.50 10.51 10.39 10.48 3,200,989 -0.03(-0.27%)
Feb 20, 2007 10.40 10.52 10.37 10.51 2,363,729 +0.08(+0.77%)
Feb 16, 2007 10.40 10.44 10.23 10.43 1,740,008 -0.01(-0.11%)
Feb 15, 2007 10.45 10.47 10.40 10.44 2,338,474 +0.01(+0.06%)
Feb 14, 2007 10.39 10.47 10.33 10.43 3,910,204 -0.01(-0.11%)
Feb 13, 2007 10.29 10.45 10.27 10.44 3,432,004 +0.14(+1.39%)
Feb 12, 2007 10.32 10.36 10.28 10.30 3,496,909 -0.01(-0.06%)
Feb 09, 2007 10.35 10.39 10.25 10.31 4,580,804 -0.06(-0.61%)
Feb 08, 2007 10.23 10.38 10.08 10.37 13,206,998 +0.15(+1.46%)
Feb 07, 2007 10.33 10.33 10.20 10.22 4,496,851 -0.11(-1.11%)
Feb 06, 2007 10.33 10.51 10.08 10.33 5,480,941 +0.13(+1.29%)
Feb 05, 2007 10.05 10.21 10.04 10.20 4,804,967 +0.16(+1.54%)
Feb 02, 2007 10.07 10.08 10.01 10.05 3,581,910 +0.00(+0.00%)
Feb 01, 2007 9.921 10.05 9.904 10.05 4,787,724 +0.14(+1.39%)
Jan 31, 2007 10.03 10.03 9.910 9.910 8,145,645 -0.12(-1.20%)
Jan 30, 2007 10.01 10.03 9.898 10.03 5,718,864 +0.02(+0.23%)
Jan 29, 2007 10.04 10.04 9.887 10.01 7,408,188 -0.03(-0.34%)
Jan 26, 2007 9.996 10.07 9.961 10.04 7,100,594 +0.05(+0.46%)
Jan 25, 2007 9.875 10.00 9.846 9.996 10,995,672 +0.06(+0.58%)
Jan 24, 2007 9.812 9.996 9.772 9.938 10,340,948 +0.17(+1.76%)
Jan 23, 2007 9.674 9.772 9.634 9.766 6,172,241 +0.09(+0.95%)
Jan 22, 2007 9.617 9.697 9.554 9.674 6,214,566 +0.07(+0.78%)
Jan 19, 2007 9.462 9.605 9.416 9.600 3,711,844 +0.12(+1.27%)
Jan 18, 2007 9.600 9.605 9.473 9.479 4,929,851 -0.11(-1.20%)
Jan 17, 2007 9.582 9.617 9.496 9.594 4,175,673 -0.11(-1.12%)
Jan 16, 2007 9.697 9.743 9.668 9.703 2,534,421 +0.03(+0.36%)
Jan 12, 2007 9.691 9.956 9.640 9.668 3,417,314 -0.02(-0.18%)
Jan 11, 2007 9.657 9.778 9.588 9.686 2,863,960 +0.05(+0.48%)
Jan 10, 2007 9.588 9.697 9.565 9.640 2,920,567 +0.05(+0.54%)
Jan 09, 2007 9.559 9.628 9.496 9.588 4,903,724 +0.04(+0.42%)
Jan 08, 2007 9.611 9.709 9.496 9.548 6,704,172 -0.09(-0.95%)
Jan 05, 2007 9.835 10.03 9.571 9.640 10,598,378 -0.17(-1.70%)
Jan 04, 2007 9.783 9.978 9.760 9.806 6,856,401 +0.02(+0.18%)
Jan 03, 2007 9.548 9.904 9.542 9.789 9,651,737 +0.27(+2.83%)
Dec 29, 2006 9.559 9.582 9.496 9.519 1,292,204 -0.05(-0.54%)
Dec 28, 2006 9.645 9.680 9.559 9.571 1,095,909 -0.07(-0.77%)
Dec 27, 2006 9.605 9.686 9.605 9.645 1,856,009 +0.05(+0.48%)
Dec 26, 2006 9.467 9.634 9.467 9.600 1,771,882 +0.13(+1.39%)
Dec 22, 2006 9.456 9.490 9.393 9.467 1,390,962 +0.00(+0.00%)
Dec 21, 2006 9.548 9.579 9.456 9.467 2,312,174 -0.07(-0.72%)
Dec 20, 2006 9.496 9.554 9.479 9.536 2,078,953 +0.05(+0.48%)
Dec 19, 2006 9.381 9.508 9.353 9.490 2,811,533 +0.06(+0.67%)
Dec 18, 2006 9.519 9.519 9.387 9.427 2,155,068 -0.07(-0.73%)
Dec 15, 2006 9.496 9.513 9.433 9.496 3,301,662 +0.00(+0.00%)
Dec 14, 2006 9.456 9.496 9.393 9.496 2,932,411 +0.09(+0.98%)
Dec 13, 2006 9.410 9.445 9.330 9.404 3,061,997 +0.00(+0.00%)
Dec 12, 2006 9.295 9.422 9.272 9.404 4,030,585 +0.07(+0.80%)
Dec 11, 2006 9.295 9.364 9.255 9.330 3,470,438 +0.04(+0.43%)
Dec 08, 2006 9.364 9.410 9.199 9.290 5,047,767 +0.01(+0.12%)
Dec 07, 2006 9.341 9.393 9.261 9.278 2,573,436 -0.06(-0.61%)
Dec 06, 2006 9.353 9.381 9.318 9.335 2,188,161 -0.03(-0.31%)
Dec 05, 2006 9.387 9.404 9.318 9.364 3,376,209 -0.03(-0.37%)
Dec 04, 2006 9.364 9.416 9.330 9.399 2,398,564 +0.06(+0.68%)
Dec 01, 2006 9.358 9.376 9.257 9.335 3,050,850 -0.05(-0.55%)
Nov 30, 2006 9.295 9.393 9.244 9.387 4,291,151 +0.09(+0.99%)
Nov 29, 2006 9.215 9.301 9.192 9.295 2,596,427 +0.13(+1.38%)
Nov 28, 2006 9.060 9.186 9.014 9.169 4,532,557 +0.08(+0.88%)
Nov 27, 2006 9.215 9.215 9.037 9.089 2,333,945 -0.16(-1.68%)
Nov 24, 2006 9.157 9.244 9.157 9.244 798,592 +0.03(+0.37%)
Nov 22, 2006 9.226 9.261 9.175 9.209 1,314,325 -0.01(-0.06%)
Nov 21, 2006 9.186 9.232 9.152 9.215 6,273,960 +0.03(+0.31%)
Nov 20, 2006 9.169 9.221 9.137 9.186 2,459,003 +0.00(+0.00%)
Nov 17, 2006 9.261 9.278 9.146 9.186 4,169,576 -0.10(-1.05%)
Nov 16, 2006 9.324 9.376 9.267 9.284 5,989,358 -0.01(-0.12%)
Nov 15, 2006 9.301 9.376 9.255 9.295 5,937,279 +0.01(+0.06%)
Nov 14, 2006 9.215 9.295 9.186 9.290 4,587,423 -0.01(-0.12%)
Nov 13, 2006 9.232 9.324 9.198 9.301 4,411,680 +0.07(+0.75%)
Nov 10, 2006 9.169 9.272 9.157 9.232 6,457,540 +0.06(+0.69%)
Nov 09, 2006 9.140 9.192 9.077 9.169 2,339,519 +0.03(+0.31%)
Nov 08, 2006 9.043 9.175 8.979 9.140 8,043,230 +0.07(+0.82%)
Nov 07, 2006 9.031 9.083 9.020 9.066 4,067,684 +0.06(+0.64%)
Nov 06, 2006 8.979 9.020 8.951 9.008 3,613,958 +0.05(+0.51%)
Nov 03, 2006 9.025 9.025 8.876 8.962 5,995,976 +0.08(+0.90%)
Nov 02, 2006 8.870 8.945 8.847 8.882 3,116,688 +0.01(+0.13%)
Nov 01, 2006 8.888 8.951 8.847 8.870 4,588,293 -0.02(-0.19%)
Oct 31, 2006 8.888 8.934 8.853 8.888 4,593,519 +0.03(+0.32%)
Oct 30, 2006 8.853 8.905 8.813 8.859 3,619,009 +0.01(+0.13%)
Oct 27, 2006 8.876 8.911 8.842 8.847 4,862,271 -0.03(-0.32%)
Oct 26, 2006 8.934 8.951 8.853 8.876 2,333,945 -0.03(-0.39%)
Oct 25, 2006 8.916 9.014 8.870 8.911 4,671,723 +0.02(+0.26%)
Oct 24, 2006 8.893 8.899 8.836 8.888 4,946,920 +0.11(+1.24%)
Oct 23, 2006 8.761 8.779 8.658 8.779 5,571,860 +0.02(+0.20%)
Oct 20, 2006 8.738 8.761 8.629 8.761 9,018,436 +0.07(+0.79%)
Oct 19, 2006 8.641 8.715 8.629 8.692 2,486,174 +0.01(+0.13%)
Oct 18, 2006 8.612 8.687 8.578 8.681 9,277,086 +0.07(+0.80%)
Oct 17, 2006 8.572 8.612 8.549 8.612 2,773,041 +0.05(+0.54%)
Oct 16, 2006 8.468 8.595 8.463 8.566 4,629,747 +0.11(+1.29%)
Oct 13, 2006 8.417 8.457 8.388 8.457 5,550,262 +0.03(+0.41%)
Oct 12, 2006 8.354 8.440 8.336 8.423 2,992,327 +0.08(+0.96%)
Oct 11, 2006 8.296 8.388 8.296 8.342 2,483,736 +0.03(+0.35%)
Oct 10, 2006 8.279 8.336 8.262 8.313 2,701,977 +0.03(+0.42%)
Oct 09, 2006 8.256 8.308 8.245 8.279 1,402,806 +0.02(+0.21%)
Oct 06, 2006 8.325 8.365 8.245 8.262 4,504,864 -0.13(-1.57%)
Oct 05, 2006 8.359 8.394 8.348 8.394 1,873,775 +0.01(+0.07%)
Oct 04, 2006 8.279 8.394 8.204 8.388 4,493,368 +0.12(+1.46%)
Oct 03, 2006 8.199 8.285 8.158 8.268 4,481,176 +0.10(+1.27%)
Oct 02, 2006 8.216 8.285 8.147 8.164 2,381,844 -0.06(-0.70%)
Sep 29, 2006 8.233 8.285 8.216 8.222 3,238,611 -0.03(-0.35%)
Sep 28, 2006 8.262 8.319 8.216 8.250 6,922,065 +0.01(+0.07%)
Sep 27, 2006 8.141 8.279 8.101 8.245 7,438,668 +0.11(+1.34%)
Sep 26, 2006 8.153 8.204 8.113 8.135 2,683,515 -0.02(-0.21%)
Sep 25, 2006 8.049 8.204 8.009 8.153 5,869,699 +0.20(+2.45%)
Sep 22, 2006 7.958 7.969 7.917 7.958 1,486,758 +0.00(+0.00%)
Sep 21, 2006 7.969 8.003 7.912 7.958 1,834,411 -0.02(-0.29%)
Sep 20, 2006 7.980 8.038 7.946 7.980 1,862,105 -0.01(-0.07%)
Sep 19, 2006 7.969 8.015 7.923 7.986 2,982,051 +0.01(+0.14%)
Sep 18, 2006 8.078 8.095 7.952 7.975 2,518,919 -0.14(-1.77%)
Sep 15, 2006 8.107 8.130 8.049 8.118 4,378,412 +0.07(+0.86%)
Sep 14, 2006 8.038 8.107 7.986 8.049 2,253,302 +0.01(+0.14%)
Sep 13, 2006 8.067 8.101 7.963 8.038 2,782,620 -0.07(-0.92%)
Sep 12, 2006 8.095 8.123 8.015 8.113 5,097,581 +0.03(+0.43%)
Sep 11, 2006 8.101 8.145 7.998 8.078 4,988,722 -0.02(-0.21%)
Sep 08, 2006 7.992 8.101 7.992 8.095 3,048,934 +0.10(+1.29%)
Sep 07, 2006 7.998 8.038 7.952 7.992 2,861,522 -0.03(-0.43%)
Sep 06, 2006 8.164 8.158 7.986 8.026 10,446,672 -0.14(-1.69%)
Sep 05, 2006 8.377 8.377 8.124 8.164 5,081,383 -0.19(-2.27%)
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.