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

Edgewater Tech Inc (NQ: EDGW )

N/A UNCHANGED
Last Price Updated: 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 4.246 4.446 4.231 4.424 23,495 +0.03(+0.67%)
Apr 29, 2008 4.350 4.394 4.224 4.394 11,218 +0.03(+0.68%)
Apr 28, 2008 4.335 4.394 4.194 4.364 7,541 +0.02(+0.51%)
Apr 25, 2008 4.305 4.379 4.135 4.342 11,553 -0.01(-0.34%)
Apr 24, 2008 4.335 4.357 4.231 4.357 4,411 +0.05(+1.20%)
Apr 23, 2008 4.238 4.398 3.957 4.305 36,370 -0.03(-0.68%)
Apr 22, 2008 4.357 4.424 4.157 4.335 11,452 +0.00(+0.00%)
Apr 21, 2008 4.253 4.357 4.150 4.335 21,700 +0.04(+0.86%)
Apr 18, 2008 4.150 4.357 4.120 4.298 23,077 +0.04(+1.05%)
Apr 17, 2008 4.335 4.342 4.142 4.253 20,318 -0.11(-2.55%)
Apr 16, 2008 3.957 4.364 3.942 4.364 13,255 +0.36(+9.07%)
Apr 15, 2008 3.949 4.253 3.861 4.001 16,726 -0.09(-2.17%)
Apr 14, 2008 3.735 4.231 3.735 4.090 26,189 +0.25(+6.56%)
Apr 11, 2008 4.053 4.199 3.735 3.838 77,242 -0.22(-5.47%)
Apr 10, 2008 4.046 4.142 3.987 4.061 10,931 +0.01(+0.37%)
Apr 09, 2008 4.068 4.201 3.987 4.046 88,405 -0.01(-0.36%)
Apr 08, 2008 4.105 4.216 3.987 4.061 59,814 -0.06(-1.44%)
Apr 07, 2008 3.924 4.120 3.906 4.120 16,596 +0.21(+5.30%)
Apr 04, 2008 4.012 4.012 3.868 3.912 43,991 +0.02(+0.57%)
Apr 03, 2008 3.898 3.949 3.861 3.890 37,818 -0.07(-1.69%)
Apr 02, 2008 4.024 4.068 3.816 3.957 44,808 +0.00(+0.00%)
Apr 01, 2008 3.749 4.061 3.749 3.957 7,580 +0.07(+1.91%)
Mar 31, 2008 3.831 4.001 3.720 3.883 27,367 -0.01(-0.19%)
Mar 28, 2008 3.861 3.920 3.861 3.890 37,742 +0.03(+0.77%)
Mar 27, 2008 3.949 3.949 3.861 3.861 5,206 -0.04(-0.95%)
Mar 26, 2008 3.838 4.009 3.794 3.898 6,858 -0.03(-0.75%)
Mar 25, 2008 3.890 3.957 3.779 3.927 37,853 +0.02(+0.57%)
Mar 24, 2008 3.786 3.905 3.735 3.905 101,881 +0.05(+1.35%)
Mar 21, 2008 3.816 3.853 3.786 3.853 11,647 +0.00(+0.00%)
Mar 20, 2008 3.816 3.853 3.786 3.853 11,647 +0.03(+0.78%)
Mar 19, 2008 3.824 3.920 3.786 3.824 23,978 -0.06(-1.53%)
Mar 18, 2008 3.883 4.016 3.853 3.883 79,148 -0.07(-1.87%)
Mar 17, 2008 4.350 4.350 3.889 3.957 11,245 -0.07(-1.66%)
Mar 14, 2008 4.038 4.053 3.987 4.024 9,271 +0.00(+0.00%)
Mar 13, 2008 3.898 4.038 3.824 4.024 15,661 -0.01(-0.37%)
Mar 12, 2008 4.068 4.401 3.972 4.038 25,781 -0.20(-4.72%)
Mar 11, 2008 3.905 4.416 3.861 4.238 88,879 +0.24(+5.93%)
Mar 10, 2008 4.031 4.083 3.900 4.001 61,935 -0.07(-1.64%)
Mar 07, 2008 4.112 4.194 3.861 4.068 95,945 -0.01(-0.36%)
Mar 06, 2008 4.164 4.204 4.083 4.083 125,568 -0.05(-1.25%)
Mar 05, 2008 4.253 4.313 4.120 4.135 34,730 -0.13(-3.13%)
Mar 04, 2008 4.335 4.364 4.261 4.268 11,132 -0.11(-2.54%)
Mar 03, 2008 4.527 4.564 4.313 4.379 23,886 -0.07(-1.50%)
Feb 29, 2008 4.831 5.172 4.446 4.446 68,950 -0.30(-6.25%)
Feb 28, 2008 4.609 4.742 4.461 4.742 53,139 +0.01(+0.16%)
Feb 27, 2008 4.520 4.779 4.453 4.735 29,336 +0.24(+5.45%)
Feb 26, 2008 4.453 4.609 4.446 4.490 27,206 -0.04(-0.82%)
Feb 25, 2008 4.698 4.750 4.490 4.527 18,191 -0.23(-4.83%)
Feb 22, 2008 4.742 4.809 4.468 4.757 26,626 -0.05(-1.08%)
Feb 21, 2008 4.720 4.824 4.720 4.809 16,396 +0.10(+2.04%)
Feb 20, 2008 4.809 4.809 4.587 4.713 13,882 -0.10(-2.00%)
Feb 19, 2008 4.839 4.987 4.705 4.809 33,444 -0.08(-1.67%)
Feb 18, 2008 4.816 5.039 4.639 4.891 23,530 +0.00(+0.00%)
Feb 15, 2008 4.816 5.039 4.639 4.891 23,530 +0.00(+0.00%)
Feb 14, 2008 4.690 5.017 4.646 4.891 26,302 +0.22(+4.76%)
Feb 13, 2008 4.809 4.868 4.268 4.668 149,993 -0.04(-0.94%)
Feb 12, 2008 4.772 4.905 4.631 4.713 61,469 -0.13(-2.60%)
Feb 11, 2008 4.750 4.839 4.342 4.839 80,758 +0.15(+3.16%)
Feb 08, 2008 4.809 4.913 4.683 4.690 26,720 -0.16(-3.36%)
Feb 07, 2008 4.876 5.098 4.609 4.853 60,617 -0.07(-1.50%)
Feb 06, 2008 4.905 4.965 4.831 4.928 6,206 -0.04(-0.75%)
Feb 05, 2008 4.994 5.098 4.883 4.965 18,199 -0.04(-0.74%)
Feb 04, 2008 5.142 5.180 5.002 5.002 53,374 +0.01(+0.15%)
Feb 01, 2008 4.920 5.150 4.794 4.994 20,325 +0.04(+0.90%)
Jan 31, 2008 4.868 4.994 4.824 4.950 12,550 -0.01(-0.15%)
Jan 30, 2008 5.041 5.076 4.757 4.957 17,121 -0.10(-1.91%)
Jan 29, 2008 5.017 5.157 4.913 5.054 17,948 -0.10(-2.01%)
Jan 28, 2008 4.987 5.283 4.979 5.157 48,970 +0.10(+1.90%)
Jan 25, 2008 5.180 5.180 5.061 5.061 169,289 +0.16(+3.33%)
Jan 24, 2008 5.061 5.157 4.720 4.898 39,661 -0.24(-4.62%)
Jan 23, 2008 5.165 5.209 4.802 5.135 161,613 +0.16(+3.28%)
Jan 22, 2008 4.720 5.194 4.720 4.972 34,742 -0.10(-2.04%)
Jan 21, 2008 5.328 5.372 4.965 5.076 11,491 +0.00(+0.00%)
Jan 18, 2008 5.328 5.372 4.965 5.076 11,491 -0.09(-1.72%)
Jan 17, 2008 5.194 5.320 4.972 5.165 16,801 -0.21(-3.86%)
Jan 16, 2008 5.365 5.469 4.898 5.372 102,168 +0.22(+4.32%)
Jan 15, 2008 5.068 5.261 4.957 5.150 7,606 +0.07(+1.46%)
Jan 14, 2008 5.498 5.498 4.942 5.076 12,352 -0.01(-0.15%)
Jan 11, 2008 5.031 5.217 4.816 5.083 50,089 -0.07(-1.29%)
Jan 10, 2008 5.135 5.157 5.039 5.150 13,877 -0.04(-0.71%)
Jan 09, 2008 5.239 5.313 5.046 5.187 20,846 -0.11(-2.10%)
Jan 08, 2008 5.313 5.320 5.194 5.298 2,608 -0.02(-0.42%)
Jan 07, 2008 5.105 5.513 5.054 5.320 33,380 +0.04(+0.84%)
Jan 04, 2008 5.446 5.476 5.083 5.276 19,052 -0.16(-3.00%)
Jan 03, 2008 5.535 5.535 5.268 5.439 28,557 -0.04(-0.81%)
Jan 02, 2008 5.335 5.483 5.224 5.483 31,881 +0.07(+1.37%)
Jan 01, 2008 5.144 5.498 5.083 5.409 22,104 +0.00(+0.00%)
Dec 31, 2007 5.144 5.498 5.083 5.409 22,104 +0.03(+0.55%)
Dec 28, 2007 5.150 5.409 5.113 5.380 17,948 -0.05(-0.95%)
Dec 27, 2007 5.261 5.439 5.261 5.431 41,043 +0.03(+0.55%)
Dec 26, 2007 5.172 5.402 5.172 5.402 8,116 +0.15(+2.82%)
Dec 24, 2007 5.135 5.387 5.054 5.254 24,432 +0.04(+0.85%)
Dec 21, 2007 5.261 5.291 5.202 5.209 17,428 -0.05(-0.99%)
Dec 20, 2007 5.202 5.261 5.194 5.261 10,205 +0.03(+0.57%)
Dec 19, 2007 5.024 5.291 5.002 5.231 28,312 -0.04(-0.70%)
Dec 18, 2007 5.231 5.357 5.172 5.268 19,092 -0.09(-1.66%)
Dec 17, 2007 5.246 5.424 5.246 5.357 5,282 +0.12(+2.26%)
Dec 14, 2007 5.602 5.609 5.194 5.239 26,511 +0.01(+0.14%)
Dec 13, 2007 5.157 5.254 5.135 5.231 16,925 +0.01(+0.14%)
Dec 12, 2007 5.224 5.231 5.157 5.224 14,616 +0.00(+0.00%)
Dec 11, 2007 5.187 5.431 5.187 5.224 18,787 +0.04(+0.71%)
Dec 10, 2007 5.372 5.506 5.061 5.187 49,140 -0.07(-1.27%)
Dec 07, 2007 5.298 5.328 5.135 5.254 14,333 +0.01(+0.28%)
Dec 06, 2007 5.002 5.409 4.942 5.239 35,224 +0.28(+5.68%)
Dec 05, 2007 4.794 5.002 4.758 4.957 11,342 +0.11(+2.29%)
Dec 04, 2007 4.972 4.994 4.772 4.846 27,720 -0.19(-3.82%)
Dec 03, 2007 4.972 5.039 4.891 5.039 30,757 +0.17(+3.50%)
Nov 30, 2007 4.765 4.987 4.579 4.868 29,494 +0.06(+1.23%)
Nov 29, 2007 4.779 4.822 4.773 4.809 5,533 +0.04(+0.93%)
Nov 28, 2007 4.609 4.905 4.564 4.765 13,212 +0.10(+2.23%)
Nov 27, 2007 4.505 4.661 4.479 4.661 25,598 +0.07(+1.62%)
Nov 26, 2007 4.631 4.639 4.468 4.587 21,980 -0.09(-1.90%)
Nov 23, 2007 4.705 4.742 4.639 4.676 10,931 -0.08(-1.71%)
Nov 21, 2007 4.750 4.779 4.742 4.757 15,598 -0.06(-1.23%)
Nov 20, 2007 4.839 4.905 4.742 4.816 38,405 -0.07(-1.37%)
Nov 19, 2007 4.920 5.002 4.750 4.883 32,468 -0.10(-2.08%)
Nov 16, 2007 5.105 5.165 4.905 4.987 29,472 -0.20(-3.86%)
Nov 15, 2007 4.987 5.217 4.942 5.187 30,027 +0.00(+0.00%)
Nov 14, 2007 5.528 5.528 5.187 5.187 38,659 -0.33(-5.91%)
Nov 13, 2007 5.365 5.535 5.298 5.513 19,980 +0.19(+3.48%)
Nov 12, 2007 5.120 5.357 4.876 5.328 52,740 +0.10(+1.84%)
Nov 09, 2007 5.365 5.365 4.965 5.231 23,766 -0.13(-2.49%)
Nov 08, 2007 5.268 5.372 5.180 5.365 12,992 +0.17(+3.28%)
Nov 07, 2007 5.357 5.357 5.083 5.194 73,284 -0.16(-3.04%)
Nov 06, 2007 5.135 5.424 5.135 5.357 33,407 +0.14(+2.70%)
Nov 05, 2007 5.002 5.365 4.891 5.217 52,401 +0.00(+0.00%)
Nov 02, 2007 5.091 5.313 5.091 5.217 63,160 +0.01(+0.28%)
Nov 01, 2007 5.335 5.335 4.965 5.202 66,612 -0.12(-2.23%)
Oct 31, 2007 5.135 5.372 5.135 5.320 34,436 +0.26(+5.12%)
Oct 30, 2007 5.394 5.394 5.031 5.061 81,710 -0.30(-5.53%)
Oct 29, 2007 5.343 5.394 5.068 5.357 74,902 -0.01(-0.28%)
Oct 26, 2007 5.572 5.809 5.313 5.372 89,136 -0.36(-6.33%)
Oct 25, 2007 5.743 6.098 5.609 5.735 152,393 -0.18(-3.01%)
Oct 24, 2007 6.817 6.825 5.017 5.913 360,649 -1.07(-15.29%)
Oct 23, 2007 6.891 7.002 6.817 6.980 593,973 +0.09(+1.29%)
Oct 22, 2007 6.891 6.950 6.817 6.891 20,243 +0.02(+0.32%)
Oct 19, 2007 6.839 6.958 6.765 6.869 63,212 +0.10(+1.53%)
Oct 18, 2007 6.637 6.765 6.595 6.765 16,521 +0.09(+1.39%)
Oct 17, 2007 6.498 6.699 6.498 6.673 32,762 -0.01(-0.17%)
Oct 16, 2007 6.669 6.736 6.558 6.684 36,712 +0.01(+0.22%)
Oct 15, 2007 6.595 6.728 6.595 6.669 14,708 +0.07(+1.12%)
Oct 12, 2007 6.491 6.610 6.491 6.595 77,160 +0.02(+0.34%)
Oct 11, 2007 6.669 6.669 6.498 6.573 15,266 -0.07(-1.00%)
Oct 10, 2007 6.536 6.662 6.298 6.639 34,872 +0.11(+1.70%)
Oct 09, 2007 6.328 6.528 6.224 6.528 9,832 +0.15(+2.32%)
Oct 08, 2007 6.491 6.521 6.365 6.380 15,917 -0.11(-1.71%)
Oct 05, 2007 6.387 6.491 6.387 6.491 27,345 +0.13(+2.10%)
Oct 04, 2007 6.380 6.402 6.284 6.358 35,552 +0.07(+1.18%)
Oct 03, 2007 6.150 6.335 6.150 6.284 26,314 +0.07(+1.19%)
Oct 02, 2007 6.395 6.395 6.210 6.210 50,159 -0.24(-3.68%)
Oct 01, 2007 6.498 6.513 6.254 6.447 28,510 -0.01(-0.11%)
Sep 28, 2007 6.432 6.484 6.224 6.454 25,367 +0.05(+0.81%)
Sep 27, 2007 6.232 6.402 6.121 6.402 23,692 +0.13(+2.01%)
Sep 26, 2007 6.210 6.416 6.165 6.276 262,382 +0.06(+0.95%)
Sep 25, 2007 6.298 6.395 5.187 6.217 11,835 -0.08(-1.29%)
Sep 24, 2007 6.395 6.454 6.121 6.298 47,574 -0.19(-2.86%)
Sep 21, 2007 6.521 6.521 6.298 6.484 19,062 +0.04(+0.69%)
Sep 20, 2007 6.647 6.647 6.380 6.439 13,293 -0.16(-2.36%)
Sep 19, 2007 6.402 6.595 6.395 6.595 17,572 +0.14(+2.18%)
Sep 18, 2007 6.313 6.536 6.187 6.454 15,751 +0.08(+1.28%)
Sep 17, 2007 6.373 6.461 6.128 6.373 49,672 +0.02(+0.35%)
Sep 14, 2007 6.284 6.432 6.247 6.350 44,702 +0.11(+1.78%)
Sep 13, 2007 6.291 6.335 6.128 6.239 55,787 -0.05(-0.82%)
Sep 12, 2007 5.898 6.298 5.883 6.291 33,865 +0.37(+6.26%)
Sep 11, 2007 5.963 6.076 5.683 5.921 33,301 -0.11(-1.84%)
Sep 10, 2007 6.313 6.313 6.032 6.032 26,765 -0.30(-4.80%)
Sep 07, 2007 6.439 6.439 6.247 6.335 14,102 -0.04(-0.58%)
Sep 06, 2007 6.261 6.447 6.261 6.373 14,844 +0.14(+2.26%)
Sep 05, 2007 6.447 6.447 6.158 6.232 41,879 -0.21(-3.33%)
Sep 04, 2007 6.380 6.447 6.172 6.447 55,092 -0.05(-0.80%)
Aug 31, 2007 6.662 6.817 6.469 6.498 52,634 -0.13(-1.90%)
Aug 30, 2007 6.750 6.891 6.624 6.624 25,490 -0.13(-1.87%)
Aug 29, 2007 6.669 6.876 6.595 6.750 25,664 +0.09(+1.33%)
Aug 28, 2007 6.736 6.817 6.602 6.662 78,338 -0.10(-1.43%)
Aug 27, 2007 6.632 7.002 6.602 6.758 127,496 +0.29(+4.47%)
Aug 24, 2007 6.521 6.580 6.432 6.469 34,263 +0.00(+0.00%)
Aug 23, 2007 6.261 6.521 6.261 6.469 44,800 +0.27(+4.30%)
Aug 22, 2007 6.152 6.202 6.061 6.202 34,295 +0.10(+1.58%)
Aug 21, 2007 6.121 6.195 6.084 6.106 7,225 -0.01(-0.24%)
Aug 20, 2007 6.091 6.143 6.039 6.121 31,831 +0.01(+0.12%)
Aug 17, 2007 6.046 6.224 6.039 6.113 35,842 +0.03(+0.49%)
Aug 16, 2007 5.928 6.158 5.928 6.084 46,262 -0.16(-2.61%)
Aug 15, 2007 6.150 6.269 6.143 6.247 13,650 +0.02(+0.36%)
Aug 14, 2007 6.202 6.293 6.165 6.224 15,843 +0.01(+0.24%)
Aug 13, 2007 6.187 6.298 6.098 6.210 13,697 -0.01(-0.24%)
Aug 10, 2007 6.202 6.298 6.024 6.224 76,162 +0.04(+0.72%)
Aug 09, 2007 6.121 6.276 5.891 6.180 46,090 +0.06(+0.97%)
Aug 08, 2007 6.091 6.247 6.009 6.121 43,417 +0.05(+0.85%)
Aug 07, 2007 6.113 6.187 5.966 6.069 19,205 -0.07(-1.09%)
Aug 06, 2007 6.158 6.195 6.002 6.135 58,157 +0.00(+0.00%)
Aug 03, 2007 6.217 6.335 6.121 6.135 18,778 -0.11(-1.78%)
Aug 02, 2007 6.424 6.424 6.150 6.247 73,901 -0.16(-2.43%)
Aug 01, 2007 6.358 6.476 6.232 6.402 100,163 +0.13(+2.13%)
Jul 31, 2007 6.358 6.558 6.158 6.269 79,554 -0.10(-1.63%)
Jul 30, 2007 6.106 6.654 6.106 6.373 41,362 +0.21(+3.49%)
Jul 27, 2007 6.076 6.232 6.076 6.158 32,428 +0.05(+0.85%)
Jul 26, 2007 6.350 6.350 6.024 6.106 52,889 -0.22(-3.51%)
Jul 25, 2007 6.328 6.521 6.307 6.328 94,825 +0.27(+4.40%)
Jul 24, 2007 6.224 6.291 5.950 6.061 62,767 -0.19(-3.08%)
Jul 23, 2007 6.358 6.373 6.187 6.254 27,922 -0.01(-0.24%)
Jul 20, 2007 6.335 6.350 6.165 6.269 35,900 -0.04(-0.70%)
Jul 19, 2007 6.187 6.313 6.172 6.313 68,253 +0.15(+2.40%)
Jul 18, 2007 6.069 6.195 6.069 6.165 26,397 -0.03(-0.48%)
Jul 17, 2007 6.172 6.217 6.098 6.195 18,286 +0.01(+0.24%)
Jul 16, 2007 6.054 6.202 6.032 6.180 24,359 +0.00(+0.00%)
Jul 13, 2007 6.291 6.321 5.906 6.180 15,618 -0.10(-1.65%)
Jul 12, 2007 6.135 6.298 6.039 6.284 28,250 +0.08(+1.31%)
Jul 11, 2007 6.106 6.298 6.054 6.202 42,629 +0.07(+1.21%)
Jul 10, 2007 6.135 6.143 6.002 6.128 49,258 -0.03(-0.48%)
Jul 09, 2007 6.365 6.365 6.076 6.158 30,461 -0.07(-1.19%)
Jul 06, 2007 6.224 6.380 6.224 6.232 14,844 -0.01(-0.12%)
Jul 05, 2007 6.439 6.476 6.024 6.239 67,408 -0.18(-2.77%)
Jul 03, 2007 5.935 6.417 5.919 6.417 82,449 +0.48(+8.15%)
Jul 02, 2007 5.772 5.933 5.772 5.933 72,990 +0.09(+1.62%)
Jun 29, 2007 5.713 5.861 5.691 5.839 45,294 +0.15(+2.60%)
Jun 28, 2007 5.735 5.735 5.691 5.691 35,683 -0.04(-0.78%)
Jun 27, 2007 5.698 5.854 5.691 5.735 37,178 +0.04(+0.65%)
Jun 26, 2007 5.691 5.765 5.691 5.698 33,371 +0.01(+0.13%)
Jun 25, 2007 5.772 5.772 5.691 5.691 22,062 -0.06(-1.03%)
Jun 22, 2007 5.787 5.787 5.676 5.750 21,727 -0.03(-0.51%)
Jun 21, 2007 5.706 5.802 5.683 5.780 29,742 +0.05(+0.91%)
Jun 20, 2007 5.758 5.861 5.713 5.728 64,913 +0.01(+0.13%)
Jun 19, 2007 5.669 5.720 5.513 5.720 53,711 +0.05(+0.92%)
Jun 18, 2007 5.313 5.669 5.313 5.669 106,209 +0.36(+6.69%)
Jun 15, 2007 5.298 5.380 4.905 5.313 861,818 +0.00(+0.00%)
Jun 14, 2007 5.431 5.557 5.128 5.313 241,568 -0.07(-1.38%)
Jun 13, 2007 5.654 5.795 5.254 5.387 87,855 -0.36(-6.31%)
Jun 12, 2007 5.876 5.913 5.728 5.750 18,218 -0.10(-1.77%)
Jun 11, 2007 5.832 5.854 5.594 5.854 55,950 -0.07(-1.25%)
Jun 08, 2007 5.972 6.002 5.839 5.928 73,235 -0.05(-0.87%)
Jun 07, 2007 6.091 6.091 5.928 5.980 110,546 -0.19(-3.00%)
Jun 06, 2007 6.098 6.184 5.995 6.165 24,366 +0.13(+2.21%)
Jun 05, 2007 6.024 6.054 5.987 6.032 80,808 -0.04(-0.73%)
Jun 04, 2007 6.128 6.187 6.002 6.076 57,302 -0.10(-1.56%)
Jun 01, 2007 6.180 6.269 6.061 6.172 45,436 -0.05(-0.83%)
May 31, 2007 6.187 6.298 6.091 6.224 44,111 +0.12(+1.94%)
May 30, 2007 6.076 6.365 5.795 6.106 44,584 -0.08(-1.32%)
May 29, 2007 6.272 6.365 6.150 6.187 48,937 -0.04(-0.71%)
May 25, 2007 6.380 6.402 6.172 6.232 66,384 -0.14(-2.21%)
May 24, 2007 6.298 6.484 6.165 6.373 114,418 +0.17(+2.75%)
May 23, 2007 5.965 6.269 5.928 6.202 44,406 +0.19(+3.08%)
May 22, 2007 5.935 6.106 5.935 6.017 64,757 +0.04(+0.74%)
May 21, 2007 5.928 6.091 5.928 5.972 89,801 -0.01(-0.12%)
May 18, 2007 6.009 6.069 5.846 5.980 57,881 -0.07(-1.10%)
May 17, 2007 5.928 6.113 5.928 6.046 37,793 +0.10(+1.75%)
May 16, 2007 5.891 5.943 5.780 5.943 37,721 +0.01(+0.12%)
May 15, 2007 5.965 5.980 5.765 5.935 70,245 -0.02(-0.37%)
May 14, 2007 5.824 5.965 5.602 5.958 250,212 +0.01(+0.25%)
May 11, 2007 5.928 6.024 5.817 5.943 33,391 +0.01(+0.25%)
May 10, 2007 5.795 6.032 5.787 5.928 124,890 -0.01(-0.25%)
May 09, 2007 5.980 6.113 5.913 5.943 166,304 -0.10(-1.72%)
May 08, 2007 6.009 6.113 5.980 6.046 82,245 -0.08(-1.23%)
May 07, 2007 6.180 6.180 5.928 6.122 149,760 -0.12(-1.99%)
May 04, 2007 6.373 6.447 6.195 6.247 107,367 -0.20(-3.10%)
May 03, 2007 6.506 6.536 6.417 6.447 80,388 -0.02(-0.34%)
May 02, 2007 6.617 6.617 6.461 6.469 120,225 -0.01(-0.11%)
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.