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

James Hardie Industries Se ADR (NY: JHX )

31.18 +0.63 (+2.06%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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, 2008 3.821 3.890 3.821 3.856 31,224 +0.07(+1.74%)
Apr 29, 2008 3.798 3.815 3.787 3.790 17,253 -0.09(-2.38%)
Apr 28, 2008 3.897 3.897 3.882 3.882 9,345 -0.02(-0.53%)
Apr 25, 2008 3.915 3.915 3.888 3.903 20,332 +0.03(+0.82%)
Apr 24, 2008 3.918 3.918 3.863 3.871 23,963 -0.05(-1.20%)
Apr 23, 2008 3.918 3.918 3.918 3.918 726 +0.02(+0.57%)
Apr 22, 2008 3.937 3.937 3.896 3.896 2,904 -0.05(-1.36%)
Apr 21, 2008 3.925 3.952 3.925 3.950 7,987 +0.05(+1.34%)
Apr 18, 2008 3.890 3.908 3.864 3.897 12,344 -0.04(-0.91%)
Apr 17, 2008 3.926 3.933 3.922 3.933 4,356 -0.06(-1.52%)
Apr 16, 2008 3.885 3.996 3.885 3.994 21,058 +0.16(+4.28%)
Apr 15, 2008 3.835 3.835 3.802 3.830 21,058 +0.03(+0.69%)
Apr 14, 2008 3.850 3.850 3.804 3.804 10,166 -0.05(-1.22%)
Apr 11, 2008 3.922 3.922 3.850 3.850 38,486 -0.07(-1.76%)
Apr 10, 2008 4.113 4.113 3.908 3.919 149,587 -0.12(-2.87%)
Apr 09, 2008 4.102 4.102 4.035 4.035 23,236 -0.17(-4.03%)
Apr 08, 2008 4.204 4.204 4.204 4.204 8,713 -0.14(-3.23%)
Apr 07, 2008 4.294 4.345 4.294 4.345 13,796 +0.13(+3.10%)
Apr 04, 2008 4.280 4.280 4.214 4.214 1,452 +0.03(+0.66%)
Apr 03, 2008 4.173 4.186 4.160 4.186 35,581 -0.01(-0.20%)
Apr 02, 2008 4.153 4.195 4.144 4.195 18,153 +0.11(+2.80%)
Apr 01, 2008 4.055 4.080 3.985 4.080 20,332 +0.11(+2.85%)
Mar 31, 2008 3.962 3.967 3.962 3.967 20,332 +0.03(+0.77%)
Mar 28, 2008 4.028 4.028 3.937 3.937 14,523 -0.09(-2.29%)
Mar 27, 2008 4.036 4.036 4.025 4.029 2,178 +0.02(+0.38%)
Mar 26, 2008 3.959 4.021 3.959 4.014 15,975 +0.02(+0.52%)
Mar 25, 2008 3.994 3.994 3.966 3.994 7,987 +0.25(+6.74%)
Mar 24, 2008 3.739 3.742 3.718 3.742 14,523 +0.05(+1.30%)
Mar 21, 2008 3.676 3.703 3.676 3.693 23,236 +0.00(+0.00%)
Mar 20, 2008 3.676 3.703 3.676 3.693 23,236 +0.02(+0.52%)
Mar 19, 2008 3.729 3.735 3.674 3.674 43,569 -0.08(-2.09%)
Mar 18, 2008 3.692 3.753 3.692 3.753 44,295 +0.17(+4.85%)
Mar 17, 2008 3.615 3.615 3.524 3.579 34,855 -0.13(-3.40%)
Mar 14, 2008 3.742 3.806 3.651 3.705 31,224 -0.01(-0.24%)
Mar 13, 2008 3.689 3.739 3.689 3.714 5,083 +0.01(+0.22%)
Mar 12, 2008 3.718 3.765 3.706 3.706 19,606 +0.06(+1.70%)
Mar 11, 2008 3.627 3.651 3.568 3.644 62,449 +0.20(+5.71%)
Mar 10, 2008 3.560 3.560 3.443 3.447 25,415 -0.18(-4.91%)
Mar 07, 2008 3.627 3.677 3.580 3.625 39,212 -0.03(-0.78%)
Mar 06, 2008 3.722 3.722 3.636 3.653 14,523 -0.03(-0.79%)
Mar 05, 2008 3.728 3.733 3.681 3.682 19,606 -0.03(-0.93%)
Mar 04, 2008 3.691 3.737 3.644 3.717 29,772 +0.02(+0.60%)
Mar 03, 2008 3.874 3.874 3.678 3.695 9,440 -0.10(-2.58%)
Feb 29, 2008 3.870 3.870 3.793 3.793 32,676 -0.24(-6.04%)
Feb 28, 2008 4.028 4.056 4.028 4.036 22,510 +0.04(+0.93%)
Feb 27, 2008 3.972 3.999 3.972 3.999 15,975 +0.01(+0.17%)
Feb 26, 2008 3.866 3.992 3.866 3.992 13,796 +0.12(+3.06%)
Feb 25, 2008 3.768 3.875 3.768 3.874 29,046 +0.17(+4.73%)
Feb 22, 2008 3.714 3.714 3.658 3.699 29,046 -0.07(-1.86%)
Feb 21, 2008 3.828 3.831 3.757 3.769 10,166 +0.00(+0.00%)
Feb 20, 2008 3.760 3.769 3.682 3.769 25,415 -0.08(-2.16%)
Feb 19, 2008 3.819 3.892 3.819 3.852 55,913 +0.07(+1.72%)
Feb 18, 2008 3.787 3.805 3.761 3.787 0 +0.00(+0.00%)
Feb 15, 2008 3.787 3.805 3.761 3.787 3,630 +0.02(+0.62%)
Feb 14, 2008 3.821 3.853 3.754 3.764 16,701 +0.06(+1.49%)
Feb 13, 2008 3.718 3.718 3.666 3.709 20,332 -0.05(-1.21%)
Feb 12, 2008 3.782 3.801 3.754 3.754 10,166 +0.02(+0.55%)
Feb 11, 2008 3.717 3.733 3.717 3.733 13,796 -0.03(-0.68%)
Feb 08, 2008 3.732 3.779 3.712 3.759 9,440 +0.04(+1.21%)
Feb 07, 2008 3.939 3.939 3.685 3.714 7,261 -0.13(-3.33%)
Feb 06, 2008 3.883 3.883 3.842 3.842 10,166 -0.26(-6.38%)
Feb 05, 2008 4.178 4.178 4.104 4.104 23,236 -0.10(-2.38%)
Feb 04, 2008 4.192 4.210 4.186 4.204 58,092 +0.02(+0.39%)
Feb 01, 2008 4.124 4.192 4.124 4.188 22,510 +0.30(+7.72%)
Jan 31, 2008 3.765 3.888 3.765 3.888 19,606 -0.04(-1.09%)
Jan 30, 2008 3.883 3.956 3.872 3.930 15,975 +0.07(+1.78%)
Jan 29, 2008 3.856 3.866 3.828 3.861 10,166 -0.06(-1.41%)
Jan 28, 2008 3.798 3.917 3.743 3.917 63,175 +0.11(+2.89%)
Jan 25, 2008 3.552 3.871 3.552 3.806 11,618 +0.11(+2.94%)
Jan 24, 2008 3.592 3.784 3.592 3.698 56,640 +0.17(+4.92%)
Jan 23, 2008 3.349 3.524 3.349 3.524 74,793 +0.12(+3.39%)
Jan 22, 2008 3.167 3.408 3.167 3.408 46,473 -0.00(-0.04%)
Jan 21, 2008 3.485 3.485 3.409 3.410 0 +0.00(+0.00%)
Jan 18, 2008 3.485 3.485 3.409 3.410 17,427 -0.10(-2.75%)
Jan 17, 2008 3.601 3.601 3.506 3.506 23,236 +0.03(+0.83%)
Jan 16, 2008 3.557 3.574 3.477 3.477 18,153 -0.12(-3.33%)
Jan 15, 2008 3.670 3.682 3.597 3.597 64,627 -0.06(-1.58%)
Jan 14, 2008 3.571 3.655 3.571 3.655 34,129 +0.13(+3.55%)
Jan 11, 2008 3.549 3.569 3.513 3.530 20,332 -0.08(-2.18%)
Jan 10, 2008 3.535 3.612 3.535 3.608 43,569 -0.02(-0.61%)
Jan 09, 2008 3.594 3.684 3.578 3.630 115,458 +0.06(+1.58%)
Jan 08, 2008 3.667 3.667 3.574 3.574 76,246 -0.09(-2.55%)
Jan 07, 2008 3.699 3.699 3.663 3.667 10,166 -0.07(-1.88%)
Jan 04, 2008 3.839 3.839 3.737 3.737 15,975 -0.14(-3.59%)
Jan 03, 2008 3.864 3.894 3.864 3.877 31,224 -0.00(-0.11%)
Jan 02, 2008 3.917 3.922 3.881 3.881 9,440 +0.00(+0.07%)
Jan 01, 2008 3.870 3.910 3.846 3.878 0 +0.00(+0.00%)
Dec 31, 2007 3.870 3.910 3.846 3.878 16,701 -0.14(-3.50%)
Dec 28, 2007 4.029 4.038 4.006 4.018 15,249 +0.05(+1.25%)
Dec 27, 2007 4.006 4.006 3.969 3.969 20,332 -0.06(-1.54%)
Dec 26, 2007 4.065 4.068 4.031 4.031 15,975 -0.01(-0.14%)
Dec 24, 2007 3.980 4.054 3.980 4.036 18,153 -0.00(-0.07%)
Dec 21, 2007 4.024 4.051 3.980 4.039 10,166 +0.20(+5.24%)
Dec 20, 2007 3.835 3.877 3.830 3.838 13,070 +0.06(+1.53%)
Dec 19, 2007 3.794 3.805 3.755 3.780 17,427 +0.02(+0.40%)
Dec 18, 2007 3.760 3.808 3.732 3.765 38,486 +0.07(+2.02%)
Dec 17, 2007 3.761 3.761 3.691 3.691 19,606 -0.16(-4.18%)
Dec 14, 2007 3.841 3.852 3.823 3.852 7,261 -0.03(-0.78%)
Dec 13, 2007 3.899 3.899 3.841 3.882 32,676 +0.01(+0.14%)
Dec 12, 2007 3.954 3.965 3.877 3.877 30,498 -0.03(-0.88%)
Dec 11, 2007 4.021 4.054 3.894 3.911 72,615 -0.01(-0.28%)
Dec 10, 2007 3.890 3.940 3.877 3.922 20,332 +0.00(+0.11%)
Dec 07, 2007 3.904 3.919 3.904 3.918 5,083 +0.13(+3.42%)
Dec 06, 2007 3.747 3.816 3.747 3.788 18,880 +0.10(+2.76%)
Dec 05, 2007 3.685 3.698 3.678 3.687 7,987 +0.01(+0.15%)
Dec 04, 2007 3.663 3.681 3.663 3.681 7,261 -0.07(-1.91%)
Dec 03, 2007 3.795 3.795 3.742 3.753 14,523 -0.09(-2.33%)
Nov 30, 2007 3.856 3.867 3.842 3.842 7,987 +0.07(+1.90%)
Nov 29, 2007 3.760 3.776 3.724 3.771 15,975 -0.05(-1.33%)
Nov 28, 2007 3.468 3.838 3.468 3.821 19,969 +0.01(+0.33%)
Nov 27, 2007 3.788 3.809 3.737 3.809 30,498 -0.01(-0.32%)
Nov 26, 2007 3.890 3.890 3.783 3.821 69,710 +0.05(+1.35%)
Nov 23, 2007 3.746 3.771 3.746 3.771 4,356 +0.01(+0.37%)
Nov 21, 2007 3.787 3.787 3.746 3.757 27,593 -0.13(-3.26%)
Nov 20, 2007 3.885 3.900 3.787 3.883 77,698 -0.16(-3.92%)
Nov 19, 2007 4.062 4.075 4.024 4.042 34,855 +0.17(+4.45%)
Nov 16, 2007 3.878 3.923 3.844 3.870 18,153 -0.01(-0.21%)
Nov 15, 2007 3.911 3.911 3.864 3.878 7,987 -0.13(-3.20%)
Nov 14, 2007 4.050 4.097 4.006 4.006 21,058 +0.01(+0.31%)
Nov 13, 2007 3.940 3.994 3.925 3.994 22,510 +0.25(+6.77%)
Nov 12, 2007 3.797 3.826 3.740 3.740 20,332 -0.10(-2.58%)
Nov 09, 2007 3.856 3.866 3.819 3.839 29,772 -0.17(-4.26%)
Nov 08, 2007 4.016 4.054 3.948 4.010 55,187 +0.11(+2.93%)
Nov 07, 2007 3.985 3.998 3.896 3.896 19,606 -0.18(-4.49%)
Nov 06, 2007 4.056 4.113 4.053 4.079 7,987 +0.02(+0.58%)
Nov 05, 2007 3.973 4.060 3.973 4.056 34,129 -0.03(-0.67%)
Nov 02, 2007 4.113 4.113 4.046 4.083 98,030 +0.01(+0.27%)
Nov 01, 2007 4.152 4.152 4.072 4.072 27,593 -0.12(-2.95%)
Oct 31, 2007 4.167 4.219 4.123 4.196 71,163 -0.08(-1.96%)
Oct 30, 2007 4.258 4.315 4.247 4.280 40,664 +0.00(+0.10%)
Oct 29, 2007 4.242 4.276 4.242 4.276 26,141 +0.05(+1.27%)
Oct 26, 2007 4.237 4.243 4.215 4.222 13,070 -0.07(-1.54%)
Oct 25, 2007 4.295 4.295 4.246 4.288 20,332 -0.05(-1.21%)
Oct 24, 2007 4.298 4.341 4.222 4.341 45,747 -0.03(-0.66%)
Oct 23, 2007 4.376 4.400 4.324 4.370 29,772 +0.07(+1.70%)
Oct 22, 2007 4.232 4.297 4.219 4.297 66,080 -0.00(-0.06%)
Oct 19, 2007 4.390 4.410 4.299 4.299 15,975 -0.07(-1.51%)
Oct 18, 2007 4.345 4.371 4.345 4.365 7,987 +0.03(+0.79%)
Oct 17, 2007 4.379 4.379 4.286 4.331 23,236 -0.06(-1.26%)
Oct 16, 2007 4.399 4.399 4.330 4.386 91,495 -0.09(-2.03%)
Oct 15, 2007 4.538 4.538 4.441 4.477 29,772 -0.09(-1.99%)
Oct 12, 2007 4.576 4.576 4.560 4.568 3,630 -0.08(-1.72%)
Oct 11, 2007 4.681 4.729 4.644 4.648 34,129 +0.03(+0.72%)
Oct 10, 2007 4.606 4.615 4.576 4.615 15,975 +0.03(+0.60%)
Oct 09, 2007 4.586 4.587 4.586 4.587 6,535 +0.07(+1.59%)
Oct 08, 2007 4.502 4.517 4.502 4.516 19,606 +0.04(+0.86%)
Oct 05, 2007 4.477 4.477 4.477 4.477 3,630 +0.04(+0.81%)
Oct 04, 2007 4.394 4.441 4.394 4.441 8,713 -0.03(-0.77%)
Oct 03, 2007 4.500 4.518 4.476 4.476 14,523 -0.04(-0.88%)
Oct 02, 2007 4.507 4.516 4.480 4.516 15,975 -0.05(-1.09%)
Oct 01, 2007 4.438 4.579 4.438 4.565 31,950 +0.21(+4.90%)
Sep 28, 2007 4.326 4.352 4.319 4.352 7,261 +0.01(+0.32%)
Sep 27, 2007 4.310 4.356 4.310 4.338 7,987 +0.04(+0.90%)
Sep 26, 2007 4.253 4.301 4.196 4.299 16,701 +0.05(+1.17%)
Sep 25, 2007 4.250 4.250 4.214 4.250 6,535 +0.03(+0.72%)
Sep 24, 2007 4.272 4.272 4.219 4.219 16,701 -0.08(-1.95%)
Sep 21, 2007 4.330 4.331 4.303 4.303 13,796 -0.06(-1.39%)
Sep 20, 2007 4.379 4.379 4.364 4.364 2,904 -0.08(-1.89%)
Sep 19, 2007 4.448 4.448 4.448 4.448 726 +0.06(+1.35%)
Sep 18, 2007 4.258 4.407 4.258 4.389 16,701 +0.12(+2.81%)
Sep 17, 2007 4.295 4.308 4.269 4.269 14,523 -0.10(-2.36%)
Sep 14, 2007 4.310 4.372 4.310 4.372 9,440 -0.01(-0.22%)
Sep 13, 2007 4.357 4.382 4.354 4.382 7,261 +0.05(+1.08%)
Sep 12, 2007 4.310 4.342 4.292 4.335 12,344 -0.11(-2.51%)
Sep 11, 2007 4.469 4.469 4.447 4.447 2,904 +0.01(+0.28%)
Sep 10, 2007 4.456 4.456 4.379 4.434 11,618 +0.04(+0.97%)
Sep 07, 2007 4.399 4.399 4.392 4.392 2,904 -0.12(-2.63%)
Sep 06, 2007 4.476 4.524 4.476 4.510 11,618 +0.06(+1.33%)
Sep 05, 2007 4.462 4.462 4.433 4.451 11,618 -0.15(-3.29%)
Sep 04, 2007 4.518 4.602 4.518 4.602 15,975 -0.00(-0.03%)
Aug 31, 2007 4.554 4.612 4.554 4.604 14,523 +0.18(+4.18%)
Aug 30, 2007 4.338 4.427 4.338 4.419 35,581 -0.08(-1.71%)
Aug 29, 2007 4.393 4.496 4.393 4.496 13,070 +0.12(+2.71%)
Aug 28, 2007 4.527 4.527 4.378 4.378 29,772 -0.30(-6.33%)
Aug 27, 2007 4.626 4.699 4.609 4.674 18,153 +0.16(+3.51%)
Aug 24, 2007 4.427 4.516 4.376 4.516 62,449 +0.04(+0.83%)
Aug 23, 2007 4.448 4.498 4.441 4.478 29,772 +0.17(+4.06%)
Aug 22, 2007 4.255 4.323 4.255 4.303 13,796 +0.16(+3.82%)
Aug 21, 2007 4.122 4.145 4.122 4.145 9,440 -0.07(-1.63%)
Aug 20, 2007 4.166 4.265 4.105 4.214 24,689 +0.15(+3.73%)
Aug 17, 2007 4.097 4.193 3.996 4.062 30,498 +0.16(+4.06%)
Aug 16, 2007 3.878 3.904 3.828 3.904 13,070 -0.40(-9.22%)
Aug 15, 2007 4.312 4.372 4.301 4.301 16,701 +0.05(+1.23%)
Aug 14, 2007 4.297 4.297 4.248 4.248 7,261 -0.10(-2.40%)
Aug 13, 2007 4.393 4.407 4.353 4.353 15,249 -0.00(-0.03%)
Aug 10, 2007 4.309 4.381 4.294 4.354 17,427 -0.06(-1.40%)
Aug 09, 2007 4.456 4.476 4.387 4.416 39,212 -0.15(-3.32%)
Aug 08, 2007 4.480 4.568 4.480 4.568 23,236 +0.22(+5.13%)
Aug 07, 2007 4.338 4.345 4.309 4.345 7,261 +0.05(+1.09%)
Aug 06, 2007 4.258 4.299 4.258 4.298 16,701 +0.02(+0.47%)
Aug 03, 2007 4.283 4.385 4.278 4.278 10,166 -0.11(-2.44%)
Aug 02, 2007 4.334 4.385 4.324 4.385 28,320 +0.12(+2.91%)
Aug 01, 2007 4.269 4.275 4.218 4.261 10,892 -0.14(-3.22%)
Jul 31, 2007 4.503 4.506 4.393 4.403 33,403 -0.12(-2.68%)
Jul 30, 2007 4.466 4.527 4.407 4.524 62,449 +0.03(+0.77%)
Jul 27, 2007 4.579 4.587 4.484 4.489 83,507 -0.24(-5.15%)
Jul 26, 2007 4.820 4.835 4.675 4.733 33,403 -0.29(-5.78%)
Jul 25, 2007 5.040 5.040 5.014 5.024 5,809 -0.11(-2.12%)
Jul 24, 2007 5.214 5.215 5.113 5.133 727,607 -0.14(-2.69%)
Jul 23, 2007 5.298 5.298 5.274 5.274 10,892 -0.04(-0.67%)
Jul 20, 2007 5.367 5.367 5.301 5.310 20,332 -0.08(-1.56%)
Jul 19, 2007 5.390 5.424 5.390 5.394 21,784 +0.12(+2.24%)
Jul 18, 2007 5.287 5.309 5.266 5.276 25,415 -0.09(-1.74%)
Jul 17, 2007 5.378 5.387 5.334 5.369 21,784 -0.02(-0.36%)
Jul 16, 2007 5.372 5.390 5.372 5.389 2,904 +0.11(+2.17%)
Jul 13, 2007 5.306 5.306 5.274 5.274 21,784 -0.14(-2.59%)
Jul 12, 2007 5.332 5.415 5.273 5.415 18,880 +0.04(+0.74%)
Jul 11, 2007 5.332 5.375 5.314 5.375 17,427 +0.03(+0.59%)
Jul 10, 2007 5.397 5.397 5.343 5.343 5,809 -0.04(-0.72%)
Jul 09, 2007 5.382 5.382 5.382 5.382 1,452 -0.01(-0.20%)
Jul 06, 2007 5.400 5.453 5.371 5.393 25,415 +0.07(+1.29%)
Jul 05, 2007 5.340 5.340 5.290 5.324 15,249 +0.08(+1.60%)
Jul 03, 2007 5.240 5.240 5.240 5.240 726 +0.02(+0.32%)
Jul 02, 2007 5.167 5.223 5.167 5.223 5,083 +0.15(+3.04%)
Jun 29, 2007 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Jun 28, 2007 5.095 5.102 5.069 5.069 4,356 +0.10(+1.97%)
Jun 27, 2007 4.976 4.978 4.944 4.971 79,150 -0.16(-3.11%)
Jun 26, 2007 5.217 5.217 5.102 5.131 18,153 -0.10(-1.95%)
Jun 25, 2007 5.247 5.247 5.233 5.233 2,178 -0.03(-0.52%)
Jun 22, 2007 5.302 5.302 5.261 5.261 5,809 -0.03(-0.57%)
Jun 21, 2007 5.302 5.321 5.288 5.291 23,236 -0.06(-1.11%)
Jun 20, 2007 5.385 5.391 5.350 5.350 10,166 -0.09(-1.67%)
Jun 19, 2007 5.405 5.449 5.398 5.441 10,166 -0.07(-1.32%)
Jun 18, 2007 5.513 5.526 5.474 5.514 86,412 +0.13(+2.33%)
Jun 15, 2007 5.389 5.389 5.389 5.389 1,452 +0.06(+1.16%)
Jun 14, 2007 5.267 5.327 5.267 5.327 3,630 +0.09(+1.79%)
Jun 13, 2007 5.266 5.328 5.233 5.233 55,913 -0.01(-0.18%)
Jun 12, 2007 5.219 5.272 5.194 5.243 26,867 -0.11(-2.13%)
Jun 11, 2007 5.343 5.383 5.343 5.357 4,356 -0.07(-1.32%)
Jun 08, 2007 5.385 5.429 5.385 5.429 2,904 -0.08(-1.45%)
Jun 07, 2007 5.508 5.577 5.442 5.508 27,593 +0.06(+1.01%)
Jun 06, 2007 5.482 5.482 5.416 5.453 5,809 +0.06(+1.07%)
Jun 05, 2007 5.391 5.405 5.391 5.396 7,987 +0.01(+0.18%)
Jun 04, 2007 5.385 5.405 5.358 5.386 29,046 +0.06(+1.09%)
Jun 01, 2007 5.328 5.328 5.327 5.328 2,904 +0.03(+0.55%)
May 31, 2007 5.316 5.328 5.290 5.299 6,535 +0.03(+0.63%)
May 30, 2007 5.203 5.266 5.203 5.266 1,452 -0.04(-0.70%)
May 29, 2007 5.405 5.405 5.303 5.303 34,855 +0.26(+5.07%)
May 25, 2007 5.061 5.061 5.013 5.047 8,713 +0.14(+2.95%)
May 24, 2007 4.973 4.981 4.889 4.903 23,236 -0.09(-1.87%)
May 23, 2007 5.040 5.040 4.959 4.996 49,378 -0.04(-0.87%)
May 22, 2007 4.999 5.065 4.999 5.040 15,249 -0.12(-2.27%)
May 21, 2007 5.110 5.157 5.110 5.157 8,713 +0.06(+1.08%)
May 18, 2007 5.102 5.102 5.102 5.102 3,630 +0.00(+0.03%)
May 17, 2007 5.095 5.101 5.095 5.101 17,427 +0.03(+0.68%)
May 16, 2007 5.109 5.121 5.051 5.066 43,569 -0.15(-2.95%)
May 15, 2007 5.188 5.230 5.188 5.221 23,963 -0.05(-0.89%)
May 14, 2007 5.283 5.283 5.267 5.267 7,261 +0.00(+0.05%)
May 11, 2007 5.236 5.269 5.236 5.265 10,166 -0.02(-0.29%)
May 10, 2007 5.383 5.391 5.280 5.280 36,307 +0.05(+0.89%)
May 09, 2007 5.254 5.254 5.212 5.233 4,356 +0.09(+1.74%)
May 08, 2007 5.137 5.161 5.108 5.144 23,963 -0.12(-2.30%)
May 07, 2007 5.219 5.266 5.219 5.265 16,701 +0.16(+3.05%)
May 04, 2007 5.144 5.144 5.109 5.109 5,083 -0.02(-0.40%)
May 03, 2007 5.057 5.204 5.057 5.130 175,003 +0.03(+0.68%)
May 02, 2007 5.054 5.099 5.054 5.095 5,083 +0.08(+1.68%)
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.