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

Alico Inc (NQ: ALCO )

27.01 -0.68 (-2.46%)
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 (%)
Aug 29, 2008 35.08 36.36 35.03 35.66 7,793 -0.96(-2.62%)
Aug 28, 2008 37.14 37.14 36.48 36.62 23,387 +0.30(+0.82%)
Aug 27, 2008 34.78 36.32 34.16 36.32 13,917 +1.41(+4.05%)
Aug 26, 2008 35.41 35.49 34.74 34.91 6,677 -0.07(-0.21%)
Aug 25, 2008 37.09 37.09 34.96 34.98 6,335 -1.82(-4.94%)
Aug 22, 2008 35.09 37.15 35.09 36.80 7,937 +1.16(+3.25%)
Aug 21, 2008 35.71 36.11 35.65 35.65 3,115 +0.09(+0.26%)
Aug 20, 2008 35.60 36.39 35.29 35.55 1,862 +0.08(+0.23%)
Aug 19, 2008 36.24 36.85 35.44 35.47 9,581 -1.42(-3.85%)
Aug 18, 2008 36.84 37.46 35.84 36.89 9,414 -0.09(-0.25%)
Aug 15, 2008 36.84 37.39 36.45 36.98 49,228 +0.88(+2.43%)
Aug 14, 2008 35.56 36.12 34.83 36.11 8,342 +0.29(+0.81%)
Aug 13, 2008 36.97 37.57 35.73 35.82 15,494 -1.30(-3.50%)
Aug 12, 2008 38.07 39.17 36.38 37.12 18,272 -1.25(-3.25%)
Aug 11, 2008 39.61 39.61 38.16 38.36 32,012 -1.84(-4.58%)
Aug 08, 2008 36.79 41.59 36.24 40.21 92,448 +3.09(+8.33%)
Aug 07, 2008 36.72 37.36 36.08 37.12 19,744 +0.63(+1.72%)
Aug 06, 2008 35.78 36.72 34.88 36.49 19,907 +0.55(+1.54%)
Aug 05, 2008 35.55 35.94 34.68 35.93 9,714 +1.09(+3.13%)
Aug 04, 2008 34.31 34.91 33.11 34.84 31,186 +0.27(+0.79%)
Aug 01, 2008 34.93 34.93 34.17 34.57 3,256 -0.50(-1.41%)
Jul 31, 2008 35.95 35.95 34.71 35.07 15,294 -0.69(-1.94%)
Jul 30, 2008 35.43 35.91 34.36 35.76 11,267 +0.33(+0.93%)
Jul 29, 2008 35.43 36.85 35.16 35.43 23,565 -0.39(-1.08%)
Jul 28, 2008 37.11 37.11 35.79 35.82 32,324 -1.13(-3.06%)
Jul 25, 2008 35.98 37.13 35.44 36.95 15,514 +0.44(+1.20%)
Jul 24, 2008 36.78 36.98 35.80 36.51 19,031 +0.12(+0.32%)
Jul 23, 2008 37.47 37.47 35.88 36.40 11,736 -1.22(-3.25%)
Jul 22, 2008 33.69 37.62 33.64 37.62 29,929 +4.34(+13.04%)
Jul 21, 2008 31.82 33.47 31.22 33.28 27,554 +1.76(+5.58%)
Jul 18, 2008 31.56 31.82 31.32 31.52 9,714 +0.07(+0.24%)
Jul 17, 2008 30.70 31.45 30.20 31.45 17,110 +0.87(+2.84%)
Jul 16, 2008 30.55 30.58 30.19 30.58 8,818 +0.56(+1.87%)
Jul 15, 2008 29.93 30.38 29.41 30.02 6,744 -0.03(-0.11%)
Jul 14, 2008 30.25 31.38 29.98 30.05 28,914 -0.75(-2.44%)
Jul 11, 2008 30.83 30.83 29.84 30.80 27,150 +0.12(+0.38%)
Jul 10, 2008 29.01 30.79 28.79 30.69 27,439 +1.40(+4.80%)
Jul 09, 2008 30.31 30.95 29.07 29.28 26,849 -1.27(-4.17%)
Jul 08, 2008 29.88 30.62 28.80 30.55 10,219 +1.83(+6.36%)
Jul 07, 2008 31.27 31.27 28.73 28.73 21,754 -1.56(-5.16%)
Jul 04, 2008 29.84 31.19 29.28 30.29 18,205 +0.00(+0.00%)
Jul 03, 2008 29.84 31.19 29.28 30.29 18,205 +0.35(+1.16%)
Jul 02, 2008 30.37 30.60 29.08 29.94 37,540 +0.74(+2.52%)
Jul 01, 2008 28.43 29.30 28.02 29.21 31,782 +0.56(+1.96%)
Jun 30, 2008 27.95 29.74 27.39 28.65 28,655 +1.02(+3.71%)
Jun 27, 2008 28.99 29.07 27.53 27.62 60,774 -1.55(-5.30%)
Jun 26, 2008 30.79 30.99 28.72 29.17 30,405 -1.90(-6.12%)
Jun 25, 2008 31.66 31.67 30.70 31.07 14,471 -0.68(-2.13%)
Jun 24, 2008 31.49 32.21 31.03 31.74 24,170 +0.04(+0.13%)
Jun 23, 2008 32.73 32.73 31.44 31.70 11,111 -0.27(-0.85%)
Jun 20, 2008 32.43 32.55 31.82 31.98 18,490 -0.59(-1.80%)
Jun 19, 2008 31.81 32.56 31.74 32.56 7,669 +1.15(+3.66%)
Jun 18, 2008 32.59 32.75 31.41 31.41 14,082 -1.12(-3.43%)
Jun 17, 2008 32.96 32.96 32.44 32.53 5,224 -0.31(-0.93%)
Jun 16, 2008 32.73 33.01 32.25 32.84 17,756 +0.17(+0.51%)
Jun 13, 2008 32.46 32.99 32.01 32.67 19,698 +0.38(+1.18%)
Jun 12, 2008 32.50 32.97 31.90 32.29 10,468 -0.25(-0.76%)
Jun 11, 2008 32.15 32.92 31.62 32.54 15,333 -0.35(-1.06%)
Jun 10, 2008 32.96 33.14 31.60 32.89 10,490 +0.41(+1.27%)
Jun 09, 2008 31.45 33.03 31.45 32.47 14,612 +1.00(+3.18%)
Jun 06, 2008 33.41 33.41 31.47 31.47 6,541 -1.76(-5.30%)
Jun 05, 2008 31.68 33.39 31.68 33.23 24,950 +1.37(+4.31%)
Jun 04, 2008 31.89 32.40 31.55 31.86 13,820 +0.44(+1.39%)
Jun 03, 2008 31.44 32.22 31.41 31.42 16,110 -0.13(-0.42%)
Jun 02, 2008 32.44 32.84 31.41 31.55 11,591 -1.45(-4.38%)
May 30, 2008 33.06 33.06 32.22 33.00 13,124 -0.06(-0.18%)
May 29, 2008 32.65 33.14 32.40 33.06 15,932 +0.24(+0.73%)
May 28, 2008 32.93 33.06 31.92 32.82 27,350 -0.12(-0.38%)
May 27, 2008 31.94 33.38 31.94 32.94 22,544 +0.98(+3.05%)
May 26, 2008 32.14 33.06 31.41 31.97 11,538 +0.00(+0.00%)
May 23, 2008 32.14 33.06 31.41 31.97 11,538 -0.45(-1.40%)
May 22, 2008 32.84 33.68 31.97 32.42 24,417 +0.37(+1.16%)
May 21, 2008 31.90 33.17 31.41 32.05 9,138 +0.18(+0.57%)
May 20, 2008 32.36 32.36 31.55 31.87 12,878 -0.42(-1.31%)
May 19, 2008 32.23 32.65 32.07 32.29 13,689 +0.30(+0.93%)
May 16, 2008 32.41 32.52 31.45 31.99 14,616 -0.02(-0.08%)
May 15, 2008 32.31 32.58 31.66 32.02 9,861 -0.42(-1.30%)
May 14, 2008 32.54 33.06 32.28 32.44 18,533 -0.36(-1.11%)
May 13, 2008 32.96 33.10 32.43 32.80 6,868 -0.26(-0.77%)
May 12, 2008 32.40 33.35 31.57 33.06 6,962 +1.02(+3.20%)
May 09, 2008 32.72 32.72 31.57 32.03 7,501 +0.42(+1.33%)
May 08, 2008 32.13 32.13 31.61 31.61 9,568 +0.00(+0.00%)
May 07, 2008 32.50 33.05 31.41 31.61 14,036 -1.02(-3.14%)
May 06, 2008 31.61 32.70 31.61 32.64 12,773 +0.81(+2.54%)
May 05, 2008 32.27 32.65 31.82 31.83 17,206 -0.34(-1.05%)
May 02, 2008 32.76 33.06 32.17 32.17 12,390 -0.62(-1.89%)
May 01, 2008 33.05 33.17 32.72 32.79 7,617 -0.22(-0.68%)
Apr 30, 2008 33.23 34.22 32.46 33.01 29,720 +0.05(+0.15%)
Apr 29, 2008 32.98 33.20 32.66 32.96 7,919 +0.13(+0.40%)
Apr 28, 2008 33.00 33.89 32.70 32.83 45,251 -0.22(-0.68%)
Apr 25, 2008 32.96 33.06 32.26 33.05 9,351 -0.01(-0.03%)
Apr 24, 2008 32.77 33.06 32.41 33.06 12,381 +0.01(+0.03%)
Apr 23, 2008 32.03 33.77 32.03 33.05 4,331 +1.00(+3.12%)
Apr 22, 2008 33.67 33.89 31.81 32.05 16,658 -1.60(-4.74%)
Apr 21, 2008 33.84 34.82 33.64 33.65 26,867 -0.87(-2.51%)
Apr 18, 2008 34.91 35.47 34.45 34.51 5,858 +0.18(+0.53%)
Apr 17, 2008 34.72 35.47 34.33 34.33 40,394 -1.45(-4.04%)
Apr 16, 2008 34.08 35.93 34.08 35.78 11,666 +1.88(+5.56%)
Apr 15, 2008 33.76 34.12 33.06 33.89 6,455 +0.70(+2.12%)
Apr 14, 2008 33.90 34.96 33.19 33.19 23,840 -0.74(-2.19%)
Apr 11, 2008 34.51 35.57 33.93 33.93 7,580 -0.57(-1.65%)
Apr 10, 2008 34.30 35.98 33.91 34.51 9,931 +0.33(+0.97%)
Apr 09, 2008 35.59 35.59 34.17 34.17 3,317 -1.70(-4.75%)
Apr 08, 2008 35.78 36.65 35.54 35.88 7,397 -0.13(-0.37%)
Apr 07, 2008 36.69 37.15 35.99 36.01 9,636 -0.74(-2.00%)
Apr 04, 2008 36.86 37.58 36.21 36.74 10,189 -0.14(-0.38%)
Apr 03, 2008 36.49 37.00 36.11 36.89 14,570 +0.17(+0.45%)
Apr 02, 2008 36.72 37.59 35.44 36.72 23,644 -0.15(-0.40%)
Apr 01, 2008 37.19 37.23 36.36 36.87 29,495 +0.38(+1.04%)
Mar 31, 2008 36.69 37.36 36.21 36.49 18,929 -0.13(-0.36%)
Mar 28, 2008 36.41 37.34 35.78 36.62 20,985 +0.13(+0.36%)
Mar 27, 2008 36.13 36.49 35.49 36.49 4,084 +0.47(+1.31%)
Mar 26, 2008 36.69 37.46 36.01 36.02 15,782 -0.26(-0.71%)
Mar 25, 2008 35.07 37.18 34.57 36.27 22,000 +0.84(+2.38%)
Mar 24, 2008 35.18 35.78 34.77 35.43 13,418 +0.31(+0.89%)
Mar 21, 2008 36.78 36.78 35.12 35.12 63,091 +0.00(+0.00%)
Mar 20, 2008 36.78 36.78 35.12 35.12 63,091 -1.74(-4.71%)
Mar 19, 2008 37.31 37.70 36.47 36.85 18,218 -0.21(-0.58%)
Mar 18, 2008 35.65 37.19 35.13 37.07 23,647 +2.36(+6.81%)
Mar 17, 2008 33.78 35.08 32.46 34.70 7,559 +0.51(+1.50%)
Mar 14, 2008 36.28 36.55 34.18 34.19 22,575 -1.92(-5.31%)
Mar 13, 2008 33.06 36.30 32.06 36.11 39,354 +3.31(+10.11%)
Mar 12, 2008 32.63 33.22 32.55 32.79 9,559 +0.17(+0.51%)
Mar 11, 2008 32.43 32.71 31.61 32.63 13,850 +0.99(+3.13%)
Mar 10, 2008 32.45 32.45 30.78 31.64 18,113 -0.76(-2.35%)
Mar 07, 2008 33.79 33.79 32.23 32.40 9,292 +0.17(+0.51%)
Mar 06, 2008 32.41 33.26 32.23 32.23 12,420 -0.38(-1.17%)
Mar 05, 2008 32.44 33.07 32.41 32.61 6,069 +0.35(+1.08%)
Mar 04, 2008 32.25 32.61 31.82 32.27 12,819 -0.31(-0.94%)
Mar 03, 2008 33.84 33.84 32.00 32.57 8,143 -1.19(-3.53%)
Feb 29, 2008 33.38 34.91 33.38 33.76 13,888 +0.19(+0.57%)
Feb 28, 2008 34.15 34.97 33.02 33.57 12,503 -0.72(-2.10%)
Feb 27, 2008 34.29 35.03 34.29 34.29 17,659 -0.41(-1.19%)
Feb 26, 2008 34.65 34.96 34.34 34.70 3,965 -0.05(-0.14%)
Feb 25, 2008 33.79 34.84 33.55 34.75 5,741 +0.84(+2.49%)
Feb 22, 2008 33.10 34.55 33.10 33.91 11,563 +0.79(+2.40%)
Feb 21, 2008 34.30 34.96 32.93 33.12 11,621 -0.99(-2.91%)
Feb 20, 2008 33.52 34.77 33.52 34.11 6,628 +0.75(+2.25%)
Feb 19, 2008 34.82 35.15 33.35 33.36 6,299 -1.07(-3.12%)
Feb 18, 2008 33.06 34.76 33.06 34.43 13,244 +0.00(+0.00%)
Feb 15, 2008 33.06 34.76 33.06 34.43 13,244 +1.37(+4.15%)
Feb 14, 2008 35.55 35.63 33.06 33.06 9,532 -2.48(-6.98%)
Feb 13, 2008 35.70 35.74 35.07 35.54 23,986 +0.86(+2.48%)
Feb 12, 2008 34.70 35.12 33.65 34.68 13,035 +0.23(+0.67%)
Feb 11, 2008 33.27 34.83 33.07 34.45 14,576 +1.05(+3.14%)
Feb 08, 2008 33.83 33.84 33.06 33.40 6,326 -0.64(-1.89%)
Feb 07, 2008 35.12 35.12 33.57 34.04 10,950 -0.68(-1.95%)
Feb 06, 2008 33.71 35.41 33.12 34.72 19,032 +1.21(+3.63%)
Feb 05, 2008 33.79 33.79 33.07 33.51 9,569 -0.55(-1.63%)
Feb 04, 2008 35.55 35.55 33.51 34.06 13,849 -1.63(-4.56%)
Feb 01, 2008 35.41 35.69 34.15 35.69 23,483 +0.36(+1.01%)
Jan 31, 2008 34.08 36.03 32.89 35.33 32,371 +0.78(+2.25%)
Jan 30, 2008 36.09 36.31 34.15 34.55 21,146 -1.29(-3.60%)
Jan 29, 2008 36.55 36.89 35.28 35.84 11,946 -0.68(-1.86%)
Jan 28, 2008 36.88 37.67 35.96 36.52 28,934 -0.24(-0.65%)
Jan 25, 2008 36.22 37.55 36.03 36.76 39,115 +0.99(+2.77%)
Jan 24, 2008 36.34 37.55 35.77 35.77 14,738 -0.50(-1.39%)
Jan 23, 2008 32.79 36.63 31.68 36.27 10,875 +2.66(+7.92%)
Jan 22, 2008 31.85 36.48 29.72 33.61 16,044 +1.05(+3.22%)
Jan 21, 2008 33.16 33.28 32.24 32.56 36,168 +0.00(+0.00%)
Jan 18, 2008 33.16 33.28 32.24 32.56 36,168 -0.36(-1.08%)
Jan 17, 2008 33.89 33.89 31.61 32.92 9,898 -1.41(-4.09%)
Jan 16, 2008 33.72 35.48 33.72 34.32 38,418 +1.14(+3.44%)
Jan 15, 2008 33.26 33.89 32.85 33.18 17,128 -0.48(-1.42%)
Jan 14, 2008 32.08 33.88 31.62 33.66 22,850 +2.05(+6.48%)
Jan 11, 2008 31.56 33.06 30.12 31.61 18,833 -0.14(-0.44%)
Jan 10, 2008 29.51 32.23 29.29 31.75 17,916 +1.64(+5.43%)
Jan 09, 2008 30.16 30.41 29.56 30.12 13,082 -0.04(-0.14%)
Jan 08, 2008 30.55 31.16 30.16 30.16 12,125 +0.10(+0.33%)
Jan 07, 2008 30.22 30.79 30.02 30.06 14,357 -0.07(-0.22%)
Jan 04, 2008 30.57 31.17 30.11 30.12 13,707 -0.44(-1.43%)
Jan 03, 2008 30.59 30.79 30.03 30.56 17,318 +0.08(+0.27%)
Jan 02, 2008 30.82 30.82 30.22 30.48 26,799 +0.31(+1.04%)
Jan 01, 2008 30.17 30.31 29.22 30.17 35,328 +0.00(+0.00%)
Dec 31, 2007 30.17 30.31 29.22 30.17 35,328 +0.52(+1.76%)
Dec 28, 2007 30.79 31.99 29.56 29.65 23,754 -1.19(-3.86%)
Dec 27, 2007 31.98 31.98 30.41 30.84 21,827 -1.14(-3.57%)
Dec 26, 2007 31.50 32.13 31.41 31.98 24,724 -0.13(-0.41%)
Dec 24, 2007 32.19 32.19 31.50 32.11 6,550 -0.08(-0.26%)
Dec 21, 2007 30.83 32.23 29.95 32.19 70,812 +1.92(+6.33%)
Dec 20, 2007 30.07 30.41 29.42 30.27 32,070 +0.40(+1.33%)
Dec 19, 2007 30.35 30.74 29.76 29.88 27,590 -0.60(-1.95%)
Dec 18, 2007 30.21 31.18 29.65 30.47 36,185 +0.39(+1.29%)
Dec 17, 2007 31.32 31.68 29.98 30.08 30,135 -1.48(-4.69%)
Dec 14, 2007 32.95 33.40 31.46 31.56 16,384 -1.28(-3.90%)
Dec 13, 2007 32.38 33.39 32.25 32.84 12,955 +0.12(+0.38%)
Dec 12, 2007 33.51 33.51 31.82 32.72 18,047 +0.61(+1.90%)
Dec 11, 2007 33.11 33.11 32.11 32.11 24,830 -0.35(-1.07%)
Dec 10, 2007 32.82 32.82 32.23 32.46 40,071 +0.15(+0.46%)
Dec 07, 2007 33.16 33.96 32.31 32.31 23,468 -0.87(-2.62%)
Dec 06, 2007 32.36 33.17 32.03 33.17 29,668 +1.17(+3.67%)
Dec 05, 2007 32.56 33.64 31.97 32.00 24,414 -0.44(-1.35%)
Dec 04, 2007 34.49 34.49 32.19 32.44 45,182 -1.96(-5.69%)
Dec 03, 2007 37.03 37.03 34.29 34.40 26,022 -2.29(-6.24%)
Nov 30, 2007 37.55 37.55 36.36 36.69 14,284 -0.48(-1.29%)
Nov 29, 2007 36.89 37.55 36.88 37.17 5,631 -0.13(-0.35%)
Nov 28, 2007 35.94 37.31 35.89 37.30 16,660 +2.26(+6.46%)
Nov 27, 2007 35.00 35.66 34.72 35.03 7,978 +0.30(+0.86%)
Nov 26, 2007 36.57 37.03 34.70 34.74 18,271 -1.80(-4.93%)
Nov 23, 2007 36.54 36.54 35.53 36.54 2,177 +0.45(+1.24%)
Nov 21, 2007 35.29 36.66 35.11 36.09 10,986 +0.52(+1.46%)
Nov 20, 2007 36.47 37.28 34.81 35.57 27,409 -1.11(-3.02%)
Nov 19, 2007 36.86 37.21 35.95 36.68 12,346 +0.04(+0.11%)
Nov 16, 2007 36.86 38.12 36.59 36.64 15,596 -0.15(-0.40%)
Nov 15, 2007 38.02 38.02 36.65 36.79 9,774 -1.39(-3.64%)
Nov 14, 2007 38.43 38.76 37.74 38.17 11,247 -0.12(-0.30%)
Nov 13, 2007 36.79 38.43 36.36 38.29 12,010 +1.71(+4.68%)
Nov 12, 2007 36.84 37.67 36.56 36.58 14,816 +0.11(+0.29%)
Nov 09, 2007 35.17 37.06 34.78 36.47 15,191 +0.73(+2.03%)
Nov 08, 2007 35.69 36.17 34.75 35.74 7,091 +0.47(+1.34%)
Nov 07, 2007 37.19 37.60 34.85 35.27 28,595 -1.36(-3.72%)
Nov 06, 2007 35.86 36.64 35.40 36.64 10,967 +0.99(+2.78%)
Nov 05, 2007 35.33 36.11 35.14 35.65 19,238 -0.02(-0.07%)
Nov 02, 2007 35.60 36.13 35.36 35.67 11,734 +0.29(+0.82%)
Nov 01, 2007 39.44 40.17 35.17 35.38 30,396 -3.83(-9.76%)
Oct 31, 2007 39.22 40.02 38.72 39.21 8,157 +0.07(+0.17%)
Oct 30, 2007 39.75 40.04 39.03 39.14 10,806 -0.37(-0.94%)
Oct 29, 2007 40.34 40.54 39.36 39.51 5,508 -0.86(-2.13%)
Oct 26, 2007 39.61 40.51 38.93 40.37 6,123 +1.26(+3.23%)
Oct 25, 2007 38.98 39.41 38.84 39.11 5,517 -0.06(-0.15%)
Oct 24, 2007 39.27 39.70 38.89 39.17 6,933 -0.45(-1.13%)
Oct 23, 2007 39.01 39.77 38.85 39.61 9,605 +0.76(+1.96%)
Oct 22, 2007 38.08 39.08 38.08 38.85 10,647 +0.61(+1.60%)
Oct 19, 2007 39.63 39.73 38.12 38.24 27,415 -1.39(-3.50%)
Oct 18, 2007 39.12 39.70 38.66 39.63 11,567 +0.64(+1.63%)
Oct 17, 2007 39.22 39.22 38.21 38.99 8,762 +0.21(+0.55%)
Oct 16, 2007 38.70 39.12 38.44 38.78 14,374 +0.15(+0.38%)
Oct 15, 2007 40.70 40.81 38.43 38.63 17,014 -2.13(-5.23%)
Oct 12, 2007 39.50 41.25 38.88 40.76 8,864 +1.57(+4.01%)
Oct 11, 2007 40.58 40.58 38.86 39.19 13,347 -1.26(-3.13%)
Oct 10, 2007 40.79 42.26 40.04 40.46 13,987 -0.50(-1.21%)
Oct 09, 2007 40.93 41.07 39.83 40.95 7,745 +0.07(+0.16%)
Oct 08, 2007 41.54 41.54 39.55 40.89 22,654 -0.59(-1.41%)
Oct 05, 2007 41.46 41.50 40.32 41.47 40,559 +0.60(+1.48%)
Oct 04, 2007 40.76 41.42 40.43 40.87 21,308 +0.94(+2.36%)
Oct 03, 2007 40.28 41.30 39.51 39.93 55,143 -0.50(-1.25%)
Oct 02, 2007 37.15 40.56 36.85 40.43 48,308 +2.98(+7.97%)
Oct 01, 2007 35.54 37.45 35.54 37.45 27,146 +1.63(+4.55%)
Sep 28, 2007 37.81 38.22 35.78 35.82 51,180 -1.94(-5.14%)
Sep 27, 2007 37.45 38.03 37.18 37.76 10,161 +0.32(+0.86%)
Sep 26, 2007 38.36 38.57 37.23 37.44 12,518 -0.59(-1.56%)
Sep 25, 2007 38.44 38.44 38.02 38.03 10,335 -0.56(-1.46%)
Sep 24, 2007 39.89 40.21 38.03 38.60 24,895 -1.45(-3.63%)
Sep 21, 2007 40.91 41.00 39.70 40.05 28,745 -0.47(-1.16%)
Sep 20, 2007 41.55 41.55 39.27 40.52 18,235 -1.07(-2.56%)
Sep 19, 2007 41.26 41.59 39.80 41.59 20,731 +1.50(+3.75%)
Sep 18, 2007 38.84 40.08 38.16 40.08 20,667 +1.26(+3.26%)
Sep 17, 2007 39.54 39.54 38.49 38.82 25,840 -0.91(-2.29%)
Sep 14, 2007 40.01 40.01 39.10 39.73 19,537 -0.37(-0.93%)
Sep 13, 2007 40.37 41.31 39.10 40.10 11,723 -0.32(-0.80%)
Sep 12, 2007 40.87 41.31 40.24 40.42 14,315 -0.02(-0.06%)
Sep 11, 2007 39.97 40.51 38.89 40.45 22,630 +1.09(+2.77%)
Sep 10, 2007 40.28 40.71 38.84 39.36 25,298 -0.57(-1.43%)
Sep 07, 2007 39.86 40.23 39.31 39.93 14,574 -0.33(-0.82%)
Sep 06, 2007 41.17 41.18 39.29 40.26 40,463 -0.92(-2.23%)
Sep 05, 2007 42.97 42.97 41.17 41.17 11,497 -1.98(-4.60%)
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.