Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2010 6.339 6.449 6.269 6.286 163,162 -0.09(-1.42%)
Mar 30, 2010 6.416 6.447 6.284 6.377 100,634 -0.06(-0.89%)
Mar 29, 2010 6.491 6.546 6.399 6.434 182,408 +0.02(+0.27%)
Mar 26, 2010 6.451 6.511 6.378 6.416 86,075 -0.04(-0.55%)
Mar 25, 2010 6.526 6.599 6.438 6.451 79,229 -0.04(-0.61%)
Mar 24, 2010 6.537 6.599 6.456 6.491 106,809 -0.07(-1.14%)
Mar 23, 2010 6.405 6.595 6.291 6.566 189,032 +0.03(+0.44%)
Mar 22, 2010 6.359 6.557 6.319 6.537 103,365 +0.12(+1.89%)
Mar 19, 2010 6.454 6.460 6.262 6.416 301,812 +0.01(+0.10%)
Mar 18, 2010 6.317 6.445 6.251 6.410 76,974 +0.06(+0.97%)
Mar 17, 2010 6.271 6.365 6.212 6.348 115,393 +0.07(+1.09%)
Mar 16, 2010 6.259 6.288 6.172 6.280 57,106 -0.08(-1.28%)
Mar 15, 2010 6.335 6.377 6.196 6.361 92,812 +0.05(+0.84%)
Mar 12, 2010 6.141 6.328 6.141 6.308 78,339 +0.10(+1.56%)
Mar 11, 2010 6.341 6.341 6.090 6.211 188,392 -0.03(-0.42%)
Mar 10, 2010 6.324 6.324 6.185 6.238 135,560 -0.08(-1.29%)
Mar 09, 2010 6.357 6.414 6.255 6.319 74,492 -0.04(-0.59%)
Mar 08, 2010 6.465 6.522 6.235 6.357 110,479 -0.09(-1.44%)
Mar 05, 2010 6.216 6.478 6.216 6.449 194,313 +0.24(+3.87%)
Mar 04, 2010 6.158 6.222 6.098 6.209 150,277 +0.05(+0.86%)
Mar 03, 2010 6.172 6.172 5.973 6.156 236,371 +0.01(+0.14%)
Mar 02, 2010 6.103 6.165 6.004 6.147 97,522 +0.15(+2.54%)
Mar 01, 2010 5.889 6.161 5.889 5.995 249,533 +0.13(+2.14%)
Feb 26, 2010 5.907 5.907 5.764 5.870 300,319 -0.07(-1.11%)
Feb 25, 2010 5.786 5.949 5.786 5.936 97,653 +0.07(+1.24%)
Feb 24, 2010 5.929 5.929 5.812 5.863 227,674 -0.04(-0.60%)
Feb 23, 2010 5.852 5.951 5.834 5.898 192,489 +0.03(+0.56%)
Feb 22, 2010 5.742 5.900 5.742 5.865 274,518 +0.02(+0.42%)
Feb 19, 2010 5.837 5.895 5.627 5.841 270,915 +0.01(+0.15%)
Feb 18, 2010 5.779 5.872 5.759 5.832 340,050 +0.03(+0.53%)
Feb 17, 2010 5.801 5.837 5.724 5.801 115,642 +0.03(+0.53%)
Feb 16, 2010 5.717 5.770 5.680 5.770 134,802 -0.02(-0.27%)
Feb 12, 2010 5.667 5.786 5.786 5.786 529,010 +0.06(+1.12%)
Feb 11, 2010 5.592 5.731 5.565 5.722 233,916 +0.10(+1.76%)
Feb 10, 2010 5.587 5.623 5.539 5.623 166,266 +0.00(+0.00%)
Feb 09, 2010 5.598 5.660 5.550 5.623 266,206 +0.06(+1.11%)
Feb 08, 2010 5.762 5.762 5.546 5.561 813,999 -0.22(-3.81%)
Feb 05, 2010 5.676 5.814 5.559 5.781 288,782 +0.08(+1.43%)
Feb 04, 2010 5.863 5.863 5.678 5.700 396,839 -0.22(-3.79%)
Feb 03, 2010 5.874 5.951 5.839 5.925 193,918 +0.02(+0.30%)
Feb 02, 2010 5.903 5.978 5.903 5.907 243,231 -0.01(-0.11%)
Feb 01, 2010 5.936 5.962 5.883 5.914 191,482 -0.02(-0.30%)
Jan 29, 2010 5.907 5.972 5.905 5.931 242,700 +0.04(+0.60%)
Jan 28, 2010 5.949 5.949 5.797 5.896 176,233 -0.06(-0.93%)
Jan 27, 2010 5.870 5.960 5.870 5.951 112,448 +0.04(+0.67%)
Jan 26, 2010 5.865 5.975 5.865 5.911 144,910 +0.02(+0.37%)
Jan 25, 2010 6.002 6.002 5.850 5.889 201,545 -0.06(-0.93%)
Jan 22, 2010 5.993 6.070 5.936 5.944 141,662 -0.04(-0.59%)
Jan 21, 2010 6.097 6.101 5.962 5.980 255,154 -0.09(-1.56%)
Jan 20, 2010 6.099 6.116 5.962 6.075 224,189 -0.07(-1.18%)
Jan 19, 2010 6.083 6.158 6.083 6.147 208,450 +0.09(+1.49%)
Jan 15, 2010 6.147 6.057 6.057 6.057 908,300 -0.06(-1.01%)
Jan 14, 2010 6.123 6.172 6.112 6.119 73,594 -0.02(-0.25%)
Jan 13, 2010 6.086 6.244 5.993 6.134 293,165 +0.08(+1.38%)
Jan 12, 2010 6.011 6.070 5.967 6.050 252,654 -0.01(-0.22%)
Jan 11, 2010 6.061 6.114 6.006 6.064 221,458 +0.04(+0.70%)
Jan 08, 2010 5.989 6.136 5.983 6.022 174,523 +0.01(+0.22%)
Jan 07, 2010 5.975 6.035 5.870 6.008 146,666 +0.04(+0.70%)
Jan 06, 2010 6.064 6.143 5.931 5.967 727,960 -0.12(-1.99%)
Jan 05, 2010 6.284 6.348 6.008 6.088 304,670 -0.22(-3.53%)
Jan 04, 2010 6.213 6.324 6.152 6.310 130,741 +0.17(+2.84%)
Dec 31, 2009 6.183 6.136 6.136 6.136 369,309 -0.03(-0.50%)
Dec 30, 2009 6.163 6.194 6.086 6.167 122,316 -0.04(-0.57%)
Dec 29, 2009 6.138 6.244 6.119 6.202 115,098 +0.05(+0.75%)
Dec 28, 2009 6.229 6.233 6.127 6.156 106,559 -0.07(-1.20%)
Dec 24, 2009 6.260 6.260 6.198 6.231 22,530 +0.00(+0.00%)
Dec 23, 2009 6.227 6.280 6.152 6.231 140,205 +0.04(+0.68%)
Dec 22, 2009 6.198 6.286 6.075 6.189 154,247 +0.01(+0.11%)
Dec 21, 2009 6.178 6.293 6.134 6.183 156,434 +0.00(+0.00%)
Dec 18, 2009 6.152 6.189 6.053 6.183 810,492 +0.07(+1.19%)
Dec 17, 2009 6.092 6.147 6.011 6.110 117,475 +0.03(+0.54%)
Dec 16, 2009 6.138 6.154 5.947 6.077 372,149 +0.00(+0.00%)
Dec 15, 2009 6.273 6.293 6.068 6.077 238,676 -0.23(-3.64%)
Dec 14, 2009 6.216 6.306 6.152 6.306 108,991 +0.15(+2.51%)
Dec 11, 2009 6.163 6.276 6.129 6.152 57,315 -0.00(-0.04%)
Dec 10, 2009 6.213 6.319 6.114 6.154 106,165 -0.06(-0.89%)
Dec 09, 2009 6.156 6.235 6.064 6.209 142,410 +0.04(+0.61%)
Dec 08, 2009 6.075 6.180 6.033 6.172 143,653 +0.04(+0.68%)
Dec 07, 2009 6.077 6.137 6.048 6.130 228,168 +0.04(+0.58%)
Dec 04, 2009 6.116 6.116 6.039 6.094 233,994 +0.05(+0.84%)
Dec 03, 2009 6.114 6.114 6.026 6.044 225,727 -0.06(-0.90%)
Dec 02, 2009 6.048 6.132 6.015 6.099 151,629 +0.04(+0.62%)
Dec 01, 2009 6.011 6.108 5.933 6.061 475,464 +0.11(+1.89%)
Nov 30, 2009 5.803 5.951 5.786 5.949 302,043 +0.11(+1.89%)
Nov 27, 2009 5.909 5.982 5.839 5.839 97,689 -0.26(-4.26%)
Nov 25, 2009 6.081 6.169 6.066 6.099 325,273 +0.02(+0.40%)
Nov 24, 2009 6.138 6.138 5.947 6.075 136,149 -0.05(-0.83%)
Nov 23, 2009 5.933 6.203 5.933 6.125 195,674 +0.26(+4.36%)
Nov 20, 2009 5.810 5.909 5.810 5.870 197,888 +0.01(+0.11%)
Nov 19, 2009 5.980 6.027 5.790 5.863 194,889 -0.17(-2.78%)
Nov 18, 2009 5.938 6.048 5.850 6.030 134,207 +0.09(+1.60%)
Nov 17, 2009 5.922 5.976 5.806 5.936 180,022 -0.03(-0.44%)
Nov 16, 2009 5.678 6.112 5.678 5.962 225,328 +0.33(+5.83%)
Nov 13, 2009 5.607 5.759 5.548 5.634 104,291 +0.09(+1.55%)
Nov 12, 2009 5.709 5.792 5.513 5.548 127,946 -0.21(-3.67%)
Nov 11, 2009 5.744 5.792 5.698 5.759 168,348 +0.08(+1.36%)
Nov 10, 2009 5.781 5.841 5.674 5.682 158,444 -0.10(-1.72%)
Nov 09, 2009 5.698 5.784 5.689 5.781 92,681 +0.12(+2.06%)
Nov 06, 2009 5.691 5.733 5.609 5.665 111,241 -0.07(-1.15%)
Nov 05, 2009 5.548 5.797 5.530 5.731 129,643 +0.21(+3.79%)
Nov 04, 2009 5.799 5.837 5.513 5.521 162,368 -0.27(-4.64%)
Nov 03, 2009 5.700 5.819 5.700 5.790 109,753 +0.04(+0.61%)
Nov 02, 2009 5.781 5.825 5.658 5.755 165,190 +0.02(+0.38%)
Oct 30, 2009 5.892 5.962 5.713 5.733 231,403 -0.22(-3.63%)
Oct 29, 2009 6.112 6.143 5.881 5.949 166,905 -0.09(-1.53%)
Oct 28, 2009 6.154 6.222 6.041 6.041 235,867 -0.15(-2.49%)
Oct 27, 2009 6.297 6.361 6.176 6.196 140,183 -0.10(-1.61%)
Oct 26, 2009 6.326 6.425 6.176 6.297 137,252 -0.04(-0.66%)
Oct 23, 2009 6.278 6.570 6.222 6.339 118,714 -0.18(-2.74%)
Oct 22, 2009 6.130 6.551 6.130 6.518 186,401 +0.43(+7.06%)
Oct 21, 2009 6.185 6.358 6.022 6.088 166,479 -0.13(-2.09%)
Oct 20, 2009 6.198 6.416 6.187 6.218 140,482 -0.09(-1.50%)
Oct 19, 2009 6.293 6.425 6.205 6.313 139,960 +0.06(+0.92%)
Oct 16, 2009 6.249 6.335 6.108 6.255 145,985 -0.02(-0.25%)
Oct 15, 2009 6.189 6.304 6.172 6.271 146,979 +0.07(+1.17%)
Oct 14, 2009 6.132 6.213 6.132 6.198 118,183 +0.12(+1.96%)
Oct 13, 2009 6.114 6.187 6.044 6.079 180,203 -0.06(-0.97%)
Oct 12, 2009 6.172 6.202 6.132 6.138 106,124 -0.03(-0.46%)
Oct 09, 2009 6.172 6.191 6.149 6.167 172,254 +0.01(+0.18%)
Oct 08, 2009 6.061 6.249 6.061 6.156 376,064 +0.09(+1.56%)
Oct 07, 2009 6.083 6.114 5.991 6.061 131,163 -0.03(-0.54%)
Oct 06, 2009 6.048 6.116 6.017 6.094 178,352 +0.06(+1.02%)
Oct 05, 2009 6.019 6.083 6.000 6.033 238,880 -0.02(-0.33%)
Oct 02, 2009 6.019 6.112 5.973 6.053 374,807 -0.02(-0.29%)
Oct 01, 2009 6.163 6.176 6.070 6.070 284,032 -0.14(-2.24%)
Sep 30, 2009 6.216 6.343 6.094 6.209 307,134 -0.02(-0.35%)
Sep 29, 2009 6.304 6.388 6.218 6.231 230,400 -0.09(-1.36%)
Sep 28, 2009 6.255 6.324 6.205 6.317 234,384 +0.06(+0.95%)
Sep 25, 2009 6.277 6.277 6.202 6.257 139,833 -0.02(-0.28%)
Sep 24, 2009 6.313 6.421 6.271 6.275 259,773 -0.03(-0.52%)
Sep 23, 2009 6.335 6.348 6.286 6.308 224,747 -0.02(-0.28%)
Sep 22, 2009 6.324 6.414 6.288 6.326 179,568 -0.01(-0.10%)
Sep 21, 2009 6.249 6.394 6.174 6.332 234,729 +0.01(+0.10%)
Sep 18, 2009 6.436 6.509 6.324 6.326 871,587 -0.22(-3.30%)
Sep 17, 2009 6.546 6.557 6.410 6.542 287,076 -0.02(-0.27%)
Sep 16, 2009 6.566 6.566 6.476 6.559 143,232 -0.01(-0.13%)
Sep 15, 2009 6.553 6.599 6.383 6.568 232,514 -0.00(-0.07%)
Sep 14, 2009 6.482 6.612 6.478 6.573 344,841 +0.00(+0.00%)
Sep 11, 2009 6.544 6.599 6.473 6.573 219,512 +0.05(+0.71%)
Sep 10, 2009 6.401 6.526 6.326 6.526 355,026 +0.10(+1.58%)
Sep 09, 2009 6.394 6.491 6.381 6.425 1,144,177 -0.00(-0.07%)
Sep 08, 2009 6.383 6.507 6.257 6.429 7,229,274 +0.07(+1.14%)
Sep 04, 2009 6.185 6.390 6.172 6.357 378,178 +0.11(+1.73%)
Sep 03, 2009 6.174 6.253 6.050 6.249 316,076 +0.12(+1.94%)
Sep 02, 2009 6.048 6.180 5.980 6.130 582,138 +0.05(+0.80%)
Sep 01, 2009 6.242 6.242 5.982 6.081 452,335 -0.15(-2.44%)
Aug 31, 2009 6.141 6.370 5.984 6.233 1,557,572 +0.63(+11.34%)
Aug 28, 2009 5.632 5.680 5.532 5.598 286,994 -0.01(-0.12%)
Aug 27, 2009 5.632 5.656 5.526 5.605 161,284 +0.00(+0.04%)
Aug 26, 2009 5.667 5.713 5.590 5.603 283,646 -0.05(-0.94%)
Aug 25, 2009 5.673 5.709 5.625 5.656 176,937 -0.02(-0.31%)
Aug 24, 2009 5.649 5.729 5.513 5.673 220,845 +0.05(+0.94%)
Aug 21, 2009 5.713 5.715 5.563 5.620 496,906 -0.02(-0.31%)
Aug 20, 2009 5.559 5.643 5.530 5.638 81,161 +0.08(+1.39%)
Aug 19, 2009 5.455 5.581 5.431 5.561 155,772 +0.04(+0.64%)
Aug 18, 2009 5.572 5.616 5.506 5.526 250,921 -0.04(-0.63%)
Aug 17, 2009 5.552 5.603 5.515 5.561 236,257 -0.06(-1.10%)
Aug 14, 2009 5.759 5.777 5.574 5.623 333,376 -0.15(-2.52%)
Aug 13, 2009 5.806 5.806 5.669 5.768 235,686 -0.03(-0.46%)
Aug 12, 2009 5.724 5.896 5.724 5.795 217,606 +0.06(+1.04%)
Aug 11, 2009 5.773 5.787 5.717 5.735 154,311 -0.10(-1.74%)
Aug 10, 2009 5.698 5.850 5.695 5.837 187,612 +0.09(+1.53%)
Aug 07, 2009 5.786 5.810 5.623 5.748 141,498 +0.04(+0.70%)
Aug 06, 2009 5.746 5.808 5.693 5.709 186,287 -0.03(-0.58%)
Aug 05, 2009 5.755 5.768 5.684 5.742 149,674 -0.03(-0.46%)
Aug 04, 2009 5.706 5.803 5.676 5.768 132,343 +0.01(+0.15%)
Aug 03, 2009 5.700 5.795 5.585 5.759 158,367 +0.07(+1.24%)
Jul 31, 2009 5.676 5.797 5.671 5.689 261,991 -0.02(-0.42%)
Jul 30, 2009 5.625 5.779 5.548 5.713 393,427 +0.04(+0.62%)
Jul 29, 2009 5.709 5.812 5.676 5.678 238,716 -0.06(-0.96%)
Jul 28, 2009 5.684 5.863 5.682 5.733 334,474 -0.00(-0.08%)
Jul 27, 2009 5.773 5.837 5.662 5.737 245,027 -0.02(-0.31%)
Jul 24, 2009 5.638 5.784 5.638 5.755 208,119 +0.08(+1.44%)
Jul 23, 2009 5.832 5.832 5.530 5.673 824,688 -0.19(-3.23%)
Jul 22, 2009 6.116 6.196 5.768 5.863 618,147 -0.43(-6.90%)
Jul 21, 2009 6.337 6.346 6.244 6.297 142,415 +0.02(+0.35%)
Jul 20, 2009 6.231 6.324 6.216 6.275 304,752 +0.09(+1.50%)
Jul 17, 2009 6.315 6.315 6.149 6.183 246,847 -0.13(-2.13%)
Jul 16, 2009 6.209 6.339 6.064 6.317 213,790 +0.06(+0.88%)
Jul 15, 2009 5.894 6.346 5.894 6.262 301,463 +0.39(+6.72%)
Jul 14, 2009 5.797 6.004 5.755 5.867 378,700 +0.07(+1.29%)
Jul 13, 2009 5.532 5.821 5.393 5.792 363,165 +0.37(+6.92%)
Jul 10, 2009 5.277 5.462 5.202 5.418 256,152 +0.14(+2.63%)
Jul 09, 2009 5.398 5.398 5.213 5.279 176,288 -0.09(-1.72%)
Jul 08, 2009 5.345 5.416 5.299 5.371 243,775 +0.06(+1.20%)
Jul 07, 2009 5.385 5.385 5.303 5.308 204,807 -0.07(-1.35%)
Jul 06, 2009 5.387 5.442 5.299 5.380 174,487 -0.04(-0.77%)
Jul 02, 2009 5.733 5.733 5.314 5.422 290,261 -0.14(-2.50%)
Jul 01, 2009 5.466 5.618 5.446 5.561 221,440 +0.16(+2.94%)
Jun 30, 2009 5.460 5.581 5.332 5.402 260,943 -0.04(-0.69%)
Jun 29, 2009 5.316 5.515 5.277 5.440 343,039 +0.09(+1.65%)
Jun 26, 2009 5.369 5.396 5.270 5.352 1,375,748 -0.03(-0.61%)
Jun 25, 2009 5.339 5.427 5.299 5.385 191,741 +0.06(+1.20%)
Jun 24, 2009 5.272 5.404 5.272 5.321 206,767 +0.10(+1.90%)
Jun 23, 2009 5.259 5.259 5.180 5.222 839,334 +0.00(+0.04%)
Jun 22, 2009 5.391 5.473 5.200 5.219 499,206 -0.21(-3.90%)
Jun 19, 2009 5.645 5.645 5.420 5.431 394,566 -0.12(-2.22%)
Jun 18, 2009 5.662 5.662 5.515 5.554 203,491 -0.13(-2.33%)
Jun 17, 2009 5.612 5.742 5.592 5.687 100,806 +0.09(+1.53%)
Jun 16, 2009 5.786 5.817 5.565 5.601 163,743 -0.11(-1.89%)
Jun 15, 2009 5.887 6.011 5.680 5.709 167,023 -0.26(-4.29%)
Jun 12, 2009 5.975 6.094 5.841 5.964 140,605 -0.08(-1.31%)
Jun 11, 2009 5.997 6.141 5.951 6.044 189,772 +0.04(+0.73%)
Jun 10, 2009 6.055 6.055 5.892 6.000 186,700 -0.03(-0.44%)
Jun 09, 2009 5.967 6.079 5.716 6.026 163,956 +0.06(+1.03%)
Jun 08, 2009 6.000 6.136 5.942 5.964 172,486 -0.07(-1.17%)
Jun 05, 2009 6.090 6.130 6.028 6.035 146,557 -0.02(-0.36%)
Jun 04, 2009 6.145 6.145 5.993 6.057 158,571 -0.07(-1.19%)
Jun 03, 2009 6.008 6.138 5.900 6.130 198,052 +0.07(+1.13%)
Jun 02, 2009 6.143 6.244 6.019 6.061 352,082 -0.13(-2.07%)
Jun 01, 2009 5.872 6.196 5.872 6.189 302,089 +0.41(+7.01%)
May 29, 2009 5.726 5.790 5.614 5.784 252,813 +0.09(+1.51%)
May 28, 2009 5.786 5.896 5.605 5.698 134,888 -0.06(-1.07%)
May 27, 2009 5.737 5.812 5.676 5.759 223,500 -0.03(-0.53%)
May 26, 2009 5.546 5.850 5.438 5.790 346,542 +0.17(+3.02%)
May 22, 2009 5.784 5.837 5.620 5.620 169,491 -0.15(-2.56%)
May 21, 2009 5.887 5.949 5.695 5.768 232,265 -0.18(-3.00%)
May 20, 2009 6.057 6.083 5.914 5.947 209,743 -0.08(-1.39%)
May 19, 2009 6.048 6.103 5.942 6.030 192,607 -0.06(-0.94%)
May 18, 2009 6.011 6.123 6.004 6.088 139,856 +0.13(+2.18%)
May 15, 2009 5.964 6.006 5.878 5.958 213,704 -0.01(-0.15%)
May 14, 2009 6.053 6.053 5.834 5.967 176,261 -0.04(-0.70%)
May 13, 2009 6.094 6.196 6.004 6.008 153,136 -0.15(-2.50%)
May 12, 2009 6.269 6.454 6.112 6.163 303,618 -0.09(-1.45%)
May 11, 2009 6.257 6.388 6.070 6.253 219,979 -0.10(-1.63%)
May 08, 2009 6.384 6.384 6.108 6.357 203,351 +0.17(+2.67%)
May 07, 2009 6.227 6.229 6.149 6.191 216,862 +0.02(+0.29%)
May 06, 2009 6.156 6.222 6.127 6.174 212,506 +0.00(+0.00%)
May 05, 2009 6.172 6.220 6.068 6.174 413,812 -0.03(-0.53%)
May 04, 2009 6.198 6.275 6.163 6.207 225,092 +0.05(+0.79%)
May 01, 2009 6.154 6.185 5.958 6.158 344,319 +0.01(+0.14%)
Apr 30, 2009 6.061 6.216 5.958 6.149 359,187 +0.10(+1.68%)
Apr 29, 2009 5.885 6.061 5.807 6.048 221,272 +0.19(+3.24%)
Apr 28, 2009 5.753 5.907 5.744 5.859 244,873 +0.07(+1.22%)
Apr 27, 2009 5.841 5.931 5.751 5.788 388,246 -0.18(-3.06%)
Apr 24, 2009 6.158 6.158 5.914 5.971 305,174 -0.11(-1.88%)
Apr 23, 2009 6.070 6.134 5.731 6.086 422,232 +0.18(+3.10%)
Apr 22, 2009 5.762 6.017 5.762 5.903 237,732 +0.04(+0.68%)
Apr 21, 2009 5.715 5.905 5.715 5.863 207,185 +0.12(+2.07%)
Apr 20, 2009 5.867 5.951 5.691 5.744 227,084 -0.26(-4.33%)
Apr 17, 2009 5.953 6.070 5.819 6.004 179,450 +0.07(+1.19%)
Apr 16, 2009 5.956 5.978 5.773 5.933 291,309 +0.01(+0.19%)
Apr 15, 2009 5.863 5.969 5.832 5.922 218,091 +0.06(+0.94%)
Apr 14, 2009 5.997 6.174 5.801 5.867 167,196 -0.24(-3.90%)
Apr 13, 2009 6.172 6.306 5.911 6.105 424,378 -0.15(-2.46%)
Apr 09, 2009 6.207 6.456 6.072 6.260 415,236 +0.11(+1.79%)
Apr 08, 2009 5.938 6.180 5.911 6.149 294,004 +0.27(+4.53%)
Apr 07, 2009 5.975 6.114 5.870 5.883 321,584 -0.13(-2.13%)
Apr 06, 2009 5.949 6.111 5.916 6.011 267,862 -0.03(-0.47%)
Apr 03, 2009 6.068 6.146 5.751 6.039 300,111 -0.05(-0.76%)
Apr 02, 2009 5.766 6.257 5.766 6.086 800,361 +0.42(+7.39%)
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.