Idexx Laboratories (NQ: IDXX )

406.92 -44.16 (-9.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.34 26.73 26.73 26.73 988,800 -0.58(-2.12%)
Dec 30, 2009 27.19 27.34 27.16 27.30 303,198 +0.10(+0.37%)
Dec 29, 2009 27.16 27.21 27.00 27.20 193,116 +0.11(+0.42%)
Dec 28, 2009 26.93 27.18 26.38 27.09 210,332 +0.23(+0.86%)
Dec 24, 2009 26.92 26.93 26.80 26.86 97,066 -0.07(-0.26%)
Dec 23, 2009 26.59 27.01 26.42 26.93 651,926 +0.36(+1.35%)
Dec 22, 2009 26.14 26.59 26.00 26.57 252,716 +0.41(+1.57%)
Dec 21, 2009 26.07 26.39 26.06 26.16 232,252 +0.18(+0.67%)
Dec 18, 2009 26.05 26.18 25.84 25.98 475,260 -0.03(-0.10%)
Dec 17, 2009 26.02 26.22 25.95 26.01 292,450 -0.14(-0.55%)
Dec 16, 2009 26.36 26.75 26.10 26.16 391,280 -0.32(-1.23%)
Dec 15, 2009 26.18 26.48 25.99 26.48 472,342 +0.22(+0.84%)
Dec 14, 2009 26.22 26.30 25.70 26.26 302,452 +0.18(+0.69%)
Dec 11, 2009 26.20 26.20 25.65 26.08 273,076 +0.07(+0.27%)
Dec 10, 2009 25.95 26.32 25.88 26.01 378,574 +0.25(+0.97%)
Dec 09, 2009 25.86 26.16 25.68 25.76 485,560 -0.15(-0.60%)
Dec 08, 2009 25.91 26.14 25.50 25.91 618,456 -0.16(-0.63%)
Dec 07, 2009 26.09 26.48 26.00 26.08 504,898 -0.13(-0.50%)
Dec 04, 2009 25.85 26.46 25.85 26.21 728,172 +0.50(+1.92%)
Dec 03, 2009 25.70 26.03 25.62 25.71 744,904 +0.02(+0.06%)
Dec 02, 2009 25.07 25.77 24.73 25.70 649,804 +0.33(+1.30%)
Dec 01, 2009 25.24 25.64 24.98 25.37 826,114 +0.35(+1.38%)
Nov 30, 2009 25.40 25.48 24.82 25.02 858,518 -0.44(-1.71%)
Nov 27, 2009 25.04 25.48 24.63 25.46 523,204 +0.01(+0.02%)
Nov 25, 2009 25.32 25.50 25.14 25.45 957,548 +0.16(+0.65%)
Nov 24, 2009 25.68 25.91 25.29 25.29 731,600 -0.33(-1.29%)
Nov 23, 2009 25.55 26.09 25.46 25.62 359,826 +0.26(+1.01%)
Nov 20, 2009 25.51 25.59 25.16 25.36 271,422 -0.39(-1.50%)
Nov 19, 2009 26.19 26.32 25.29 25.75 472,588 -0.68(-2.55%)
Nov 18, 2009 26.58 26.66 26.22 26.43 291,446 -0.23(-0.88%)
Nov 17, 2009 26.33 26.66 26.20 26.66 253,602 +0.09(+0.32%)
Nov 16, 2009 26.05 26.73 25.94 26.57 273,506 +0.45(+1.72%)
Nov 13, 2009 25.93 26.36 25.75 26.12 184,326 +0.32(+1.24%)
Nov 12, 2009 26.18 26.21 25.65 25.80 295,748 -0.43(-1.66%)
Nov 11, 2009 26.43 26.52 26.02 26.24 314,038 -0.17(-0.62%)
Nov 10, 2009 25.98 26.66 25.75 26.41 592,814 +0.24(+0.92%)
Nov 09, 2009 26.00 26.36 26.00 26.16 294,718 +0.27(+1.02%)
Nov 06, 2009 25.72 26.00 25.46 25.90 202,988 +0.07(+0.29%)
Nov 05, 2009 25.61 25.82 25.48 25.82 442,548 +0.50(+1.99%)
Nov 04, 2009 25.62 25.83 25.30 25.32 353,352 -0.16(-0.61%)
Nov 03, 2009 25.39 25.67 25.24 25.48 578,040 +0.03(+0.10%)
Nov 02, 2009 25.73 25.73 25.12 25.45 663,650 -0.11(-0.43%)
Oct 30, 2009 26.32 26.43 25.56 25.56 557,498 -0.83(-3.15%)
Oct 29, 2009 26.86 26.86 26.38 26.39 595,240 -0.42(-1.57%)
Oct 28, 2009 27.06 27.09 26.68 26.81 728,810 -0.18(-0.65%)
Oct 27, 2009 27.06 27.40 26.77 26.98 565,196 -0.09(-0.33%)
Oct 26, 2009 27.16 27.84 26.76 27.07 1,284,068 -0.12(-0.42%)
Oct 23, 2009 26.64 27.38 25.98 27.19 1,525,962 +0.89(+3.38%)
Oct 22, 2009 25.71 26.50 25.48 26.30 492,706 +0.50(+1.96%)
Oct 21, 2009 25.78 26.31 25.78 25.80 507,500 -0.10(-0.41%)
Oct 20, 2009 25.93 26.14 25.80 25.90 492,748 -0.14(-0.52%)
Oct 19, 2009 25.68 26.16 25.61 26.04 480,322 +0.46(+1.80%)
Oct 16, 2009 25.32 25.70 25.22 25.57 348,242 +0.15(+0.59%)
Oct 15, 2009 25.07 25.48 25.00 25.43 419,438 +0.23(+0.89%)
Oct 14, 2009 24.93 25.34 24.71 25.20 689,136 +0.43(+1.74%)
Oct 13, 2009 24.89 25.02 24.64 24.77 406,088 -0.23(-0.92%)
Oct 12, 2009 25.34 25.36 24.88 25.00 217,090 -0.25(-0.97%)
Oct 09, 2009 25.08 25.27 25.08 25.25 159,152 +0.05(+0.20%)
Oct 08, 2009 25.04 25.26 24.58 25.20 466,866 +0.18(+0.72%)
Oct 07, 2009 24.68 25.04 24.41 25.02 348,010 +0.21(+0.83%)
Oct 06, 2009 24.36 24.88 24.07 24.81 240,274 +0.52(+2.16%)
Oct 05, 2009 24.16 24.55 23.76 24.29 488,474 +0.27(+1.10%)
Oct 02, 2009 24.08 24.46 23.90 24.02 366,066 -0.14(-0.58%)
Oct 01, 2009 24.84 24.99 24.07 24.16 684,990 -0.84(-3.36%)
Sep 30, 2009 25.59 25.71 24.84 25.00 672,706 -0.70(-2.72%)
Sep 29, 2009 25.91 25.98 25.40 25.70 471,374 -0.10(-0.39%)
Sep 28, 2009 25.17 25.89 25.13 25.80 357,496 +0.78(+3.12%)
Sep 25, 2009 25.18 25.25 24.93 25.02 288,584 -0.23(-0.91%)
Sep 24, 2009 25.93 26.02 25.11 25.25 538,840 -0.64(-2.45%)
Sep 23, 2009 26.84 26.84 25.89 25.89 480,154 -0.82(-3.07%)
Sep 22, 2009 27.45 27.45 26.64 26.70 477,998 -0.77(-2.80%)
Sep 21, 2009 26.75 27.56 26.67 27.48 421,180 +0.58(+2.14%)
Sep 18, 2009 26.98 27.11 26.84 26.90 758,234 -0.03(-0.09%)
Sep 17, 2009 26.91 27.17 26.59 26.93 282,504 -0.10(-0.37%)
Sep 16, 2009 26.50 27.02 26.50 27.02 276,774 +0.52(+1.98%)
Sep 15, 2009 26.36 26.58 26.23 26.50 230,104 +0.07(+0.25%)
Sep 14, 2009 25.79 26.50 25.76 26.43 296,882 +0.36(+1.36%)
Sep 11, 2009 25.86 26.23 25.80 26.08 239,820 +0.18(+0.69%)
Sep 10, 2009 25.72 25.91 25.45 25.90 222,198 +0.24(+0.95%)
Sep 09, 2009 24.98 26.00 24.98 25.66 284,370 +0.60(+2.37%)
Sep 08, 2009 25.02 25.18 24.68 25.06 229,668 +0.01(+0.06%)
Sep 04, 2009 24.71 25.14 24.55 25.05 153,306 +0.34(+1.36%)
Sep 03, 2009 24.71 24.82 24.34 24.71 374,512 +0.04(+0.14%)
Sep 02, 2009 24.61 25.01 24.61 24.68 404,856 -0.03(-0.12%)
Sep 01, 2009 25.19 25.75 24.67 24.70 780,662 -0.68(-2.66%)
Aug 31, 2009 25.47 25.65 25.09 25.38 423,736 -0.12(-0.47%)
Aug 28, 2009 25.95 25.99 25.26 25.50 333,608 -0.22(-0.86%)
Aug 27, 2009 25.39 25.97 25.25 25.72 350,980 +0.19(+0.74%)
Aug 26, 2009 25.63 26.00 25.46 25.53 491,664 -0.05(-0.20%)
Aug 25, 2009 25.46 26.00 25.30 25.58 798,792 +0.15(+0.61%)
Aug 24, 2009 25.36 25.49 25.28 25.43 511,374 +0.06(+0.24%)
Aug 21, 2009 25.54 25.72 25.30 25.36 487,186 +0.07(+0.30%)
Aug 20, 2009 25.07 25.37 24.90 25.29 340,932 +0.06(+0.26%)
Aug 19, 2009 24.82 25.25 24.75 25.23 294,472 +0.26(+1.04%)
Aug 18, 2009 25.02 25.17 24.65 24.96 493,620 +0.11(+0.44%)
Aug 17, 2009 25.02 25.39 24.77 24.86 367,598 -0.36(-1.43%)
Aug 14, 2009 25.20 25.59 24.82 25.21 361,364 -0.14(-0.53%)
Aug 13, 2009 25.39 25.41 25.15 25.35 334,222 +0.13(+0.52%)
Aug 12, 2009 25.19 25.70 25.00 25.22 738,248 +0.03(+0.12%)
Aug 11, 2009 25.23 25.45 25.00 25.19 376,288 -0.29(-1.12%)
Aug 10, 2009 25.29 25.61 25.21 25.48 295,504 -0.01(-0.04%)
Aug 07, 2009 25.47 25.75 25.04 25.48 273,268 +0.38(+1.53%)
Aug 06, 2009 25.38 25.50 24.96 25.10 443,440 -0.27(-1.08%)
Aug 05, 2009 25.36 25.72 24.93 25.38 696,374 -0.02(-0.08%)
Aug 04, 2009 24.75 25.40 24.75 25.39 474,100 +0.61(+2.44%)
Aug 03, 2009 25.19 25.19 24.50 24.79 913,814 -0.12(-0.48%)
Jul 31, 2009 25.00 25.45 24.82 24.91 680,032 -0.23(-0.93%)
Jul 30, 2009 24.90 25.26 24.64 25.14 787,072 +0.25(+0.98%)
Jul 29, 2009 24.39 25.04 24.29 24.90 713,956 +0.30(+1.24%)
Jul 28, 2009 24.68 25.25 24.46 24.59 647,198 -0.40(-1.60%)
Jul 27, 2009 25.25 25.39 24.63 25.00 687,222 -0.15(-0.62%)
Jul 24, 2009 22.80 25.20 22.80 25.15 2,171,728 +1.15(+4.81%)
Jul 23, 2009 22.77 24.00 22.76 24.00 1,479,294 +1.28(+5.61%)
Jul 22, 2009 23.03 23.48 22.61 22.72 914,096 -0.46(-1.98%)
Jul 21, 2009 23.08 23.32 23.04 23.18 874,982 +0.16(+0.67%)
Jul 20, 2009 22.96 23.10 22.70 23.02 500,160 +0.07(+0.30%)
Jul 17, 2009 22.96 23.18 22.59 22.95 869,050 -0.02(-0.07%)
Jul 16, 2009 22.37 23.04 22.37 22.97 574,038 +0.47(+2.11%)
Jul 15, 2009 22.36 22.64 22.09 22.50 607,056 +0.46(+2.06%)
Jul 14, 2009 22.21 22.38 21.94 22.04 596,422 -0.12(-0.52%)
Jul 13, 2009 21.79 22.45 21.73 22.16 641,892 +0.07(+0.32%)
Jul 10, 2009 22.43 22.68 22.00 22.09 755,308 -0.38(-1.67%)
Jul 09, 2009 23.00 23.13 22.34 22.46 374,194 -0.53(-2.31%)
Jul 08, 2009 23.02 23.64 22.76 22.99 1,310,102 +0.05(+0.22%)
Jul 07, 2009 22.27 23.13 22.27 22.94 1,503,666 +0.44(+1.96%)
Jul 06, 2009 22.20 22.71 22.20 22.50 592,730 +0.11(+0.47%)
Jul 02, 2009 22.73 23.05 22.16 22.39 632,490 -0.50(-2.18%)
Jul 01, 2009 23.27 23.38 22.82 22.89 610,936 -0.21(-0.89%)
Jun 30, 2009 23.15 23.30 22.93 23.10 727,670 +0.04(+0.15%)
Jun 29, 2009 23.06 23.23 22.78 23.07 271,714 +0.01(+0.02%)
Jun 26, 2009 23.00 23.23 22.61 23.06 718,768 +0.01(+0.07%)
Jun 25, 2009 22.63 23.09 21.86 23.05 916,710 +1.00(+4.54%)
Jun 24, 2009 21.95 22.14 21.64 22.05 457,222 +0.23(+1.03%)
Jun 23, 2009 21.83 21.98 21.69 21.82 531,238 -0.15(-0.68%)
Jun 22, 2009 22.32 22.46 21.88 21.97 884,550 -0.46(-2.07%)
Jun 19, 2009 22.92 22.92 22.34 22.43 821,432 -0.22(-0.97%)
Jun 18, 2009 22.49 22.76 22.45 22.66 379,688 +0.11(+0.49%)
Jun 17, 2009 22.33 22.86 22.33 22.55 469,068 +0.26(+1.17%)
Jun 16, 2009 22.75 23.02 22.26 22.29 691,048 -0.37(-1.63%)
Jun 15, 2009 22.67 22.84 21.61 22.66 1,031,252 -0.60(-2.58%)
Jun 12, 2009 22.64 23.41 22.63 23.25 614,986 +0.45(+1.95%)
Jun 11, 2009 22.30 22.91 22.30 22.81 376,608 +0.52(+2.33%)
Jun 10, 2009 22.47 22.59 22.18 22.29 820,238 -0.11(-0.49%)
Jun 09, 2009 22.32 22.59 22.15 22.40 608,362 +0.17(+0.76%)
Jun 08, 2009 22.24 22.55 22.09 22.23 826,890 -0.30(-1.35%)
Jun 05, 2009 22.76 23.09 22.29 22.54 629,872 -0.09(-0.40%)
Jun 04, 2009 23.24 23.41 22.47 22.62 990,074 -0.80(-3.42%)
Jun 03, 2009 22.68 23.45 22.68 23.43 1,193,686 +0.39(+1.72%)
Jun 02, 2009 21.68 23.25 21.68 23.03 1,385,112 +1.12(+5.14%)
Jun 01, 2009 21.17 22.07 21.17 21.91 965,856 +0.91(+4.31%)
May 29, 2009 21.05 21.11 20.77 21.00 2,207,012 -0.15(-0.71%)
May 28, 2009 21.11 21.48 21.04 21.15 870,292 +0.15(+0.74%)
May 27, 2009 20.84 21.48 20.71 21.00 702,888 +0.04(+0.17%)
May 26, 2009 20.00 20.97 20.00 20.96 761,546 +0.79(+3.92%)
May 22, 2009 20.27 20.48 20.11 20.17 308,968 +0.06(+0.30%)
May 21, 2009 20.77 20.82 19.98 20.11 919,216 -0.66(-3.15%)
May 20, 2009 20.91 21.25 20.73 20.77 485,962 -0.11(-0.55%)
May 19, 2009 20.61 20.98 20.45 20.88 744,082 +0.31(+1.51%)
May 18, 2009 20.49 20.68 20.25 20.57 778,086 +0.17(+0.83%)
May 15, 2009 20.48 20.72 20.25 20.40 926,650 -0.11(-0.51%)
May 14, 2009 20.54 20.67 20.08 20.50 886,210 +0.08(+0.39%)
May 13, 2009 21.18 21.19 20.34 20.43 1,079,308 -0.95(-4.42%)
May 12, 2009 21.73 21.73 21.19 21.37 765,496 +0.25(+1.16%)
May 11, 2009 21.55 21.84 21.07 21.12 1,123,552 -0.77(-3.49%)
May 08, 2009 21.75 22.05 21.63 21.89 1,069,932 +0.45(+2.08%)
May 07, 2009 20.71 21.68 20.71 21.45 1,722,032 +0.78(+3.77%)
May 06, 2009 20.60 20.77 20.15 20.66 1,046,708 +0.20(+0.95%)
May 05, 2009 19.75 20.50 19.75 20.47 895,212 +0.54(+2.68%)
May 04, 2009 19.77 19.93 19.55 19.93 851,322 +0.23(+1.19%)
May 01, 2009 19.69 20.04 19.07 19.70 1,131,800 +0.05(+0.25%)
Apr 30, 2009 20.05 20.23 19.64 19.65 1,188,412 -0.23(-1.16%)
Apr 29, 2009 19.95 20.10 19.68 19.88 1,003,506 +0.13(+0.68%)
Apr 28, 2009 19.62 20.14 19.61 19.75 1,255,564 -0.05(-0.25%)
Apr 27, 2009 19.68 20.25 19.68 19.80 1,086,658 -0.11(-0.58%)
Apr 24, 2009 19.02 20.32 19.02 19.91 3,172,102 +0.79(+4.10%)
Apr 23, 2009 19.38 19.39 18.59 19.12 1,387,392 -0.11(-0.55%)
Apr 22, 2009 18.57 19.39 18.52 19.23 1,103,776 +0.48(+2.53%)
Apr 21, 2009 18.96 19.20 18.63 18.75 798,038 -0.21(-1.11%)
Apr 20, 2009 19.12 19.34 18.96 18.96 1,010,680 -0.42(-2.17%)
Apr 17, 2009 19.39 19.57 19.11 19.39 1,253,456 +0.05(+0.26%)
Apr 16, 2009 18.84 19.43 18.84 19.34 960,704 +0.69(+3.70%)
Apr 15, 2009 18.84 18.95 18.33 18.64 1,282,250 -0.17(-0.90%)
Apr 14, 2009 18.68 18.98 18.66 18.82 880,474 +0.01(+0.03%)
Apr 13, 2009 18.74 19.00 18.58 18.81 763,500 -0.16(-0.82%)
Apr 09, 2009 18.66 19.00 18.62 18.96 525,436 +0.67(+3.66%)
Apr 08, 2009 18.48 18.48 18.11 18.30 797,698 +0.17(+0.91%)
Apr 07, 2009 18.02 18.35 17.82 18.13 656,600 -0.21(-1.15%)
Apr 06, 2009 18.04 18.69 18.04 18.34 644,048 +0.22(+1.21%)
Apr 03, 2009 17.63 18.12 17.24 18.12 1,200,546 +0.54(+3.07%)
Apr 02, 2009 17.48 17.77 17.48 17.58 2,310,800 +0.22(+1.30%)
Apr 01, 2009 17.09 17.55 16.54 17.36 1,635,154 +0.07(+0.38%)
Mar 31, 2009 17.54 18.30 17.23 17.29 1,407,924 -0.03(-0.14%)
Mar 30, 2009 17.68 17.68 17.05 17.32 1,584,242 -0.70(-3.91%)
Mar 26, 2009 17.91 18.45 17.71 18.02 1,759,946 -0.07(-0.41%)
Mar 25, 2009 17.50 18.30 17.50 18.09 1,347,098 +0.57(+3.25%)
Mar 24, 2009 16.85 17.75 16.66 17.52 1,060,370 +0.40(+2.34%)
Mar 23, 2009 16.82 17.19 16.31 17.12 692,910 +0.84(+5.19%)
Mar 20, 2009 16.77 17.02 16.11 16.28 914,164 -0.45(-2.66%)
Mar 19, 2009 17.04 17.18 16.41 16.73 688,256 -0.25(-1.50%)
Mar 18, 2009 16.45 17.20 16.39 16.98 618,378 +0.43(+2.63%)
Mar 17, 2009 15.92 16.55 15.79 16.55 730,670 +0.67(+4.19%)
Mar 16, 2009 15.96 16.33 15.84 15.88 670,900 +0.03(+0.19%)
Mar 13, 2009 15.69 15.93 15.56 15.85 625,938 +0.16(+1.05%)
Mar 12, 2009 14.87 15.79 14.63 15.69 944,866 +0.86(+5.77%)
Mar 11, 2009 15.02 15.32 14.72 14.83 834,690 -0.20(-1.30%)
Mar 10, 2009 14.54 15.04 14.30 15.03 1,345,290 +0.73(+5.11%)
Mar 09, 2009 14.45 14.86 14.15 14.29 1,204,228 -0.32(-2.19%)
Mar 06, 2009 14.59 14.71 14.26 14.62 1,471,386 +0.08(+0.52%)
Mar 05, 2009 14.62 14.92 14.38 14.54 1,072,094 -0.36(-2.38%)
Mar 04, 2009 14.46 15.06 14.27 14.89 1,501,950 +0.97(+6.97%)
Mar 02, 2009 14.94 15.12 13.86 13.93 1,464,856 -1.12(-7.48%)
Feb 27, 2009 15.14 15.42 14.85 15.05 1,405,754 -0.26(-1.70%)
Feb 26, 2009 15.87 15.89 15.24 15.31 1,328,376 -0.37(-2.33%)
Feb 25, 2009 15.79 15.93 15.45 15.68 961,248 -0.25(-1.57%)
Feb 24, 2009 15.38 16.07 15.36 15.93 1,121,584 +0.72(+4.74%)
Feb 23, 2009 16.25 16.32 15.11 15.21 1,900,126 -0.97(-6.03%)
Feb 20, 2009 16.23 16.39 16.00 16.18 1,347,128 -0.11(-0.64%)
Feb 19, 2009 16.62 16.71 16.26 16.29 838,742 -0.21(-1.30%)
Feb 18, 2009 16.79 16.88 16.43 16.50 913,968 -0.11(-0.69%)
Feb 17, 2009 16.79 16.88 16.41 16.61 1,424,110 -0.57(-3.32%)
Feb 13, 2009 17.38 17.46 17.13 17.18 953,550 -0.11(-0.64%)
Feb 12, 2009 16.98 17.33 16.59 17.30 925,114 +0.30(+1.74%)
Feb 11, 2009 16.93 17.11 16.75 17.00 647,074 +0.22(+1.31%)
Feb 10, 2009 17.27 17.46 16.74 16.78 921,104 -0.52(-2.98%)
Feb 09, 2009 17.23 17.53 17.23 17.30 1,302,952 -0.05(-0.32%)
Feb 06, 2009 16.71 17.48 16.67 17.35 2,007,770 +0.73(+4.39%)
Feb 05, 2009 16.34 16.82 16.27 16.62 1,024,040 +0.21(+1.31%)
Feb 04, 2009 16.27 16.62 16.14 16.41 1,232,102 +0.11(+0.68%)
Feb 03, 2009 16.27 16.36 16.05 16.30 1,817,400 +0.01(+0.06%)
Feb 02, 2009 16.24 16.34 16.07 16.29 1,939,030 -0.11(-0.70%)
Jan 30, 2009 15.95 16.75 15.70 16.40 4,220,666 +0.73(+4.66%)
Jan 29, 2009 15.93 16.07 15.59 15.67 1,810,002 -0.39(-2.43%)
Jan 28, 2009 16.05 16.23 15.94 16.06 1,248,124 +0.30(+1.90%)
Jan 27, 2009 15.75 15.95 15.54 15.76 1,369,168 +0.13(+0.86%)
Jan 26, 2009 15.60 16.27 15.55 15.62 1,507,470 +0.03(+0.16%)
Jan 23, 2009 15.59 15.76 15.29 15.60 958,312 -0.17(-1.05%)
Jan 22, 2009 15.96 16.05 15.55 15.77 1,339,900 -0.32(-2.02%)
Jan 21, 2009 15.84 16.16 15.75 16.09 1,905,072 +0.40(+2.55%)
Jan 20, 2009 15.68 16.11 15.65 15.69 2,777,872 -0.05(-0.35%)
Jan 16, 2009 15.50 15.86 15.22 15.74 1,428,472 +0.27(+1.74%)
Jan 15, 2009 15.00 15.58 14.88 15.47 1,908,668 +0.49(+3.30%)
Jan 14, 2009 15.12 15.17 14.80 14.98 1,750,422 -0.37(-2.41%)
Jan 13, 2009 15.04 15.48 14.86 15.35 1,597,904 +0.32(+2.16%)
Jan 12, 2009 15.24 15.46 14.83 15.03 1,693,200 -0.32(-2.12%)
Jan 09, 2009 15.79 15.85 15.27 15.35 1,216,790 -0.40(-2.54%)
Jan 08, 2009 16.25 16.43 15.55 15.75 1,581,998 -0.37(-2.30%)
Jan 07, 2009 16.54 16.66 15.89 16.12 1,752,736 -0.38(-2.27%)
Jan 06, 2009 15.90 16.68 15.54 16.50 2,864,922 -0.90(-5.17%)
Jan 05, 2009 18.25 18.34 17.29 17.39 1,240,860 -0.90(-4.92%)
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.