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, 2009 1.793 1.808 1.689 1.793 26,167 -0.01(-0.82%)
Apr 29, 2009 1.756 1.808 1.756 1.808 6,612 +0.00(+0.00%)
Apr 28, 2009 1.808 1.808 1.808 1.808 134 +0.02(+1.24%)
Apr 27, 2009 1.734 1.815 1.734 1.786 5,058 +0.13(+7.59%)
Apr 24, 2009 1.815 1.815 1.660 1.660 10,164 -0.10(-5.88%)
Apr 23, 2009 1.793 1.793 1.749 1.764 2,699 -0.01(-0.83%)
Apr 22, 2009 1.801 1.808 1.778 1.778 3,373 +0.01(+0.42%)
Apr 21, 2009 1.727 1.808 1.727 1.771 4,318 +0.01(+0.42%)
Apr 20, 2009 1.734 1.808 1.734 1.764 2,564 -0.02(-1.24%)
Apr 17, 2009 1.741 1.793 1.741 1.786 6,867 +0.01(+0.84%)
Apr 16, 2009 1.704 1.771 1.704 1.771 3,778 +0.09(+5.29%)
Apr 15, 2009 1.660 1.686 1.652 1.682 4,183 +0.03(+1.79%)
Apr 14, 2009 1.741 1.801 1.541 1.652 12,145 -0.15(-8.23%)
Apr 13, 2009 1.882 1.882 1.727 1.801 7,962 -0.07(-3.57%)
Apr 09, 2009 2.053 2.053 1.852 1.867 4,183 +0.04(+2.02%)
Apr 08, 2009 1.867 1.867 1.741 1.830 26,586 -0.02(-1.20%)
Apr 07, 2009 1.852 1.867 1.778 1.852 4,349 +0.00(+0.00%)
Apr 06, 2009 1.912 1.919 1.741 1.852 9,446 +0.04(+2.04%)
Apr 03, 2009 1.801 1.927 1.778 1.815 6,747 -0.02(-1.21%)
Apr 02, 2009 2.067 2.075 1.749 1.838 80,050 -0.21(-10.47%)
Apr 01, 2009 2.075 2.075 2.023 2.053 2,564 -0.01(-0.36%)
Mar 31, 2009 2.023 2.075 2.008 2.060 4,858 +0.00(+0.00%)
Mar 30, 2009 1.971 2.067 1.971 2.060 2,024 +0.15(+7.75%)
Mar 26, 2009 1.949 2.060 1.912 1.912 11,318 -0.09(-4.44%)
Mar 25, 2009 1.941 2.001 1.934 2.001 14,683 +0.01(+0.37%)
Mar 24, 2009 1.742 2.001 1.742 1.993 11,660 +0.00(+0.00%)
Mar 23, 2009 1.993 2.001 1.927 1.993 8,109 +0.06(+3.07%)
Mar 20, 2009 1.993 1.993 1.890 1.934 5,726 -0.02(-1.14%)
Mar 19, 2009 2.001 2.001 1.927 1.956 7,790 -0.04(-2.22%)
Mar 18, 2009 1.904 2.001 1.904 2.001 13,360 +0.00(+0.00%)
Mar 17, 2009 1.890 2.001 1.875 2.001 9,176 +0.04(+1.89%)
Mar 16, 2009 1.934 1.964 1.897 1.964 15,634 -0.04(-1.85%)
Mar 13, 2009 2.038 2.038 1.956 2.001 10,121 -0.03(-1.46%)
Mar 12, 2009 2.030 2.030 1.956 2.030 4,453 +0.08(+4.18%)
Mar 11, 2009 1.771 2.038 1.771 1.949 12,487 -0.09(-4.36%)
Mar 10, 2009 1.904 2.038 1.904 2.038 5,148 +0.04(+1.85%)
Mar 09, 2009 1.934 2.001 1.912 2.001 7,152 +0.00(+0.00%)
Mar 06, 2009 2.008 2.038 1.764 2.001 44,360 -0.07(-3.57%)
Mar 05, 2009 1.919 2.082 1.919 2.075 4,858 +0.03(+1.45%)
Mar 04, 2009 2.127 2.149 1.838 2.045 7,253 -0.07(-3.16%)
Mar 02, 2009 2.053 2.186 2.050 2.112 5,579 -0.07(-3.39%)
Feb 27, 2009 2.053 2.186 2.001 2.186 7,175 +0.04(+1.72%)
Feb 26, 2009 2.045 2.149 2.015 2.149 5,000 +0.01(+0.35%)
Feb 25, 2009 2.119 2.149 2.119 2.141 2,834 +0.00(+0.00%)
Feb 24, 2009 2.082 2.149 2.045 2.141 4,565 -0.01(-0.34%)
Feb 23, 2009 2.082 2.149 1.941 2.149 21,862 +0.00(+0.00%)
Feb 20, 2009 2.045 2.149 2.038 2.149 76,262 +0.01(+0.69%)
Feb 19, 2009 2.082 2.141 2.082 2.134 2,699 +0.05(+2.49%)
Feb 18, 2009 2.053 2.149 2.053 2.082 7,653 -0.13(-5.70%)
Feb 13, 2009 2.097 2.208 2.208 2.208 20,108 +0.00(+0.00%)
Feb 12, 2009 2.090 2.208 1.919 2.208 16,826 +0.06(+2.76%)
Feb 11, 2009 2.119 2.208 2.112 2.149 11,395 -0.03(-1.36%)
Feb 10, 2009 2.127 2.216 2.127 2.179 3,778 +0.01(+0.34%)
Feb 09, 2009 2.156 2.193 2.127 2.171 944 +0.06(+2.81%)
Feb 06, 2009 2.112 2.149 2.090 2.112 84,279 +0.00(+0.00%)
Feb 05, 2009 2.090 2.112 2.067 2.112 82,351 +0.03(+1.42%)
Feb 04, 2009 2.001 2.082 1.971 2.082 2,027 +0.01(+0.36%)
Feb 03, 2009 2.027 2.075 2.023 2.075 3,103 +0.00(+0.00%)
Feb 02, 2009 2.038 2.075 1.993 2.075 4,696 +0.00(+0.00%)
Jan 30, 2009 2.075 2.097 2.008 2.075 3,508 -0.01(-0.71%)
Jan 29, 2009 2.053 2.090 2.015 2.090 2,294 +0.01(+0.71%)
Jan 28, 2009 2.075 2.097 2.053 2.075 11,780 -0.01(-0.36%)
Jan 27, 2009 2.075 2.082 2.038 2.082 4,723 +0.01(+0.36%)
Jan 26, 2009 2.053 2.075 2.008 2.075 48,649 +0.00(+0.00%)
Jan 23, 2009 2.045 2.119 2.030 2.075 16,396 -0.02(-1.06%)
Jan 22, 2009 2.060 2.097 2.045 2.097 18,179 +0.01(+0.35%)
Jan 21, 2009 2.045 2.141 2.030 2.090 13,888 +0.01(+0.71%)
Jan 20, 2009 2.141 2.141 2.075 2.075 84,346 -0.14(-6.35%)
Jan 16, 2009 2.090 2.223 2.090 2.216 72,740 +0.05(+2.40%)
Jan 15, 2009 2.134 2.208 2.112 2.164 5,937 -0.05(-2.34%)
Jan 14, 2009 2.171 2.216 2.119 2.216 4,048 -0.04(-1.64%)
Jan 13, 2009 2.238 2.267 2.134 2.253 8,280 -0.04(-1.62%)
Jan 12, 2009 2.334 2.334 2.275 2.290 4,993 -0.02(-0.96%)
Jan 09, 2009 2.134 2.349 2.134 2.312 4,215 +0.00(+0.00%)
Jan 08, 2009 2.208 2.319 2.134 2.312 6,747 +0.12(+5.41%)
Jan 07, 2009 2.164 2.223 2.112 2.193 25,001 +0.10(+4.59%)
Jan 06, 2009 2.015 2.104 2.008 2.097 59,822 +0.10(+4.81%)
Jan 05, 2009 1.986 2.060 1.986 2.001 35,802 -0.06(-2.88%)
Jan 02, 2009 2.053 2.060 1.956 2.060 15,556 +0.14(+7.34%)
Dec 31, 2008 1.904 1.949 1.890 1.919 12,695 +0.00(+0.00%)
Dec 30, 2008 1.964 1.971 1.875 1.919 19,141 -0.02(-1.15%)
Dec 29, 2008 1.986 2.030 1.941 1.941 38,084 -0.08(-4.03%)
Dec 26, 2008 2.001 2.023 1.941 2.023 87,743 -0.01(-0.36%)
Dec 24, 2008 2.053 2.053 1.993 2.030 1,458 +0.03(+1.48%)
Dec 23, 2008 1.993 2.023 1.904 2.001 45,193 +0.04(+2.27%)
Dec 22, 2008 2.053 2.053 1.852 1.956 216,311 -0.11(-5.38%)
Dec 19, 2008 2.015 2.067 1.971 2.067 30,892 +0.07(+3.72%)
Dec 18, 2008 2.015 2.023 1.971 1.993 20,276 +0.07(+3.46%)
Dec 17, 2008 1.852 2.015 1.852 1.927 11,032 +0.00(+0.00%)
Dec 16, 2008 1.971 2.001 1.927 1.927 9,494 -0.05(-2.62%)
Dec 15, 2008 2.001 2.023 1.971 1.978 81,768 +0.01(+0.38%)
Dec 12, 2008 1.927 2.023 1.912 1.971 31,916 +0.01(+0.76%)
Dec 11, 2008 1.741 1.956 1.719 1.956 18,428 +0.03(+1.54%)
Dec 10, 2008 1.941 2.015 1.874 1.927 33,785 +0.08(+4.42%)
Dec 09, 2008 1.727 1.845 1.727 1.845 30,525 +0.13(+7.33%)
Dec 08, 2008 1.578 1.727 1.578 1.719 23,366 +0.11(+6.91%)
Dec 05, 2008 1.534 1.608 1.512 1.608 44,676 +0.02(+1.40%)
Dec 04, 2008 1.615 1.615 1.541 1.586 19,284 +0.04(+2.39%)
Dec 03, 2008 1.578 1.593 1.482 1.549 11,023 +0.02(+1.46%)
Dec 02, 2008 1.489 1.571 1.489 1.526 23,652 +0.01(+0.49%)
Dec 01, 2008 1.519 1.549 1.489 1.519 12,514 +0.00(+0.00%)
Nov 28, 2008 1.608 1.623 1.519 1.519 5,128 +0.02(+1.49%)
Nov 26, 2008 1.482 1.615 1.482 1.497 53,691 -0.04(-2.42%)
Nov 25, 2008 1.660 1.660 1.534 1.534 8,804 +0.01(+0.98%)
Nov 24, 2008 1.541 1.541 1.408 1.519 42,316 +0.10(+7.33%)
Nov 21, 2008 1.438 1.460 1.282 1.415 86,687 -0.03(-2.05%)
Nov 20, 2008 1.438 1.549 1.438 1.445 21,788 -0.03(-2.01%)
Nov 19, 2008 1.519 1.519 1.467 1.475 30,499 -0.06(-3.86%)
Nov 18, 2008 1.638 1.660 1.534 1.534 19,568 -0.04(-2.82%)
Nov 17, 2008 1.519 1.660 1.519 1.578 24,089 +0.02(+1.43%)
Nov 14, 2008 1.689 1.689 1.519 1.556 28,205 -0.11(-6.67%)
Nov 13, 2008 1.741 1.741 1.660 1.667 20,985 -0.20(-10.71%)
Nov 12, 2008 2.001 2.023 1.727 1.867 19,298 -0.20(-9.68%)
Nov 11, 2008 1.964 2.075 1.964 2.067 18,625 +0.08(+4.10%)
Nov 10, 2008 2.067 2.067 1.912 1.986 11,128 +0.09(+4.69%)
Nov 07, 2008 1.838 2.030 1.786 1.897 15,759 +0.01(+0.79%)
Nov 06, 2008 2.038 2.067 1.801 1.882 16,486 -0.18(-8.63%)
Nov 05, 2008 1.919 2.075 1.801 2.060 20,599 +0.19(+9.88%)
Nov 04, 2008 1.823 1.875 1.815 1.875 8,704 +0.06(+3.27%)
Nov 03, 2008 1.689 1.815 1.578 1.815 35,258 +0.22(+13.95%)
Oct 31, 2008 1.519 1.638 1.519 1.593 28,880 +0.07(+4.88%)
Oct 30, 2008 1.489 1.549 1.438 1.519 68,683 +0.05(+3.54%)
Oct 29, 2008 1.482 1.526 1.438 1.467 49,966 +0.06(+4.21%)
Oct 28, 2008 1.482 1.482 1.378 1.408 24,106 -0.11(-7.32%)
Oct 27, 2008 1.563 1.563 1.445 1.519 18,251 +0.01(+0.99%)
Oct 24, 2008 1.445 1.697 1.445 1.504 15,958 -0.04(-2.87%)
Oct 23, 2008 1.519 1.563 1.475 1.549 47,609 +0.03(+1.95%)
Oct 22, 2008 1.623 1.704 1.452 1.519 21,106 -0.11(-6.52%)
Oct 21, 2008 1.675 1.675 1.541 1.625 128,739 +0.00(+0.14%)
Oct 20, 2008 1.578 1.660 1.544 1.623 17,778 +0.04(+2.82%)
Oct 17, 2008 1.556 1.608 1.526 1.578 77,717 +0.05(+3.40%)
Oct 16, 2008 1.549 1.586 1.408 1.526 58,317 -0.07(-4.63%)
Oct 15, 2008 1.638 1.667 1.556 1.601 38,954 +0.00(+0.00%)
Oct 14, 2008 1.593 1.704 1.593 1.601 63,101 +0.10(+6.93%)
Oct 13, 2008 1.482 1.593 1.445 1.497 172,965 +0.03(+2.02%)
Oct 10, 2008 1.904 1.904 1.237 1.467 169,389 -0.60(-29.03%)
Oct 09, 2008 2.445 2.445 1.971 2.067 16,194 -0.34(-14.15%)
Oct 08, 2008 2.356 2.490 2.001 2.408 806,839 +0.03(+1.25%)
Oct 07, 2008 2.608 2.638 2.260 2.379 38,463 -0.14(-5.59%)
Oct 06, 2008 3.238 3.327 2.475 2.519 44,491 -0.87(-25.60%)
Oct 03, 2008 3.460 3.483 3.290 3.386 11,201 -0.02(-0.65%)
Oct 02, 2008 3.542 3.542 3.364 3.409 12,815 -0.17(-4.76%)
Oct 01, 2008 3.594 3.609 3.460 3.579 10,535 -0.02(-0.62%)
Sep 30, 2008 3.512 3.631 3.446 3.601 11,734 +0.01(+0.21%)
Sep 29, 2008 3.557 3.623 3.031 3.594 23,293 -0.07(-1.82%)
Sep 26, 2008 3.594 3.668 3.423 3.660 19,785 +0.05(+1.44%)
Sep 25, 2008 3.483 3.631 3.483 3.609 16,885 +0.01(+0.21%)
Sep 24, 2008 3.512 3.623 3.423 3.601 21,862 -0.01(-0.21%)
Sep 23, 2008 3.505 3.638 3.453 3.609 12,955 +0.02(+0.62%)
Sep 22, 2008 3.646 3.646 3.497 3.586 19,464 -0.04(-1.22%)
Sep 19, 2008 3.705 3.705 3.609 3.631 34,413 -0.06(-1.61%)
Sep 18, 2008 3.564 3.705 3.527 3.690 18,758 -0.01(-0.40%)
Sep 17, 2008 3.698 3.705 3.505 3.705 46,853 +0.00(+0.00%)
Sep 16, 2008 3.638 3.705 3.001 3.705 19,181 +0.00(+0.00%)
Sep 15, 2008 3.609 3.705 3.609 3.705 6,747 +0.00(+0.00%)
Sep 12, 2008 3.690 3.705 3.660 3.705 14,777 +0.01(+0.40%)
Sep 11, 2008 3.675 3.705 3.631 3.690 12,418 -0.04(-1.19%)
Sep 10, 2008 3.705 3.742 3.631 3.735 18,604 +0.04(+1.00%)
Sep 09, 2008 3.669 3.705 3.668 3.698 15,317 -0.01(-0.20%)
Sep 08, 2008 3.698 3.735 3.675 3.705 13,371 +0.01(+0.20%)
Sep 05, 2008 3.675 3.712 3.653 3.698 15,554 +0.01(+0.20%)
Sep 04, 2008 3.675 3.735 3.660 3.690 20,289 -0.01(-0.40%)
Sep 03, 2008 3.660 3.801 3.653 3.705 43,580 +0.01(+0.40%)
Sep 02, 2008 3.698 3.698 3.638 3.690 8,365 +0.02(+0.61%)
Aug 29, 2008 3.564 3.698 3.564 3.668 14,127 -0.03(-0.80%)
Aug 28, 2008 3.631 3.698 3.631 3.698 30,341 -0.01(-0.20%)
Aug 27, 2008 3.438 3.720 3.438 3.705 36,015 +0.28(+8.23%)
Aug 26, 2008 3.394 3.438 3.386 3.423 1,168,555 +0.00(+0.00%)
Aug 25, 2008 3.409 3.446 3.364 3.423 32,271 +0.01(+0.22%)
Aug 22, 2008 3.379 3.446 3.297 3.416 12,527 +0.07(+1.99%)
Aug 21, 2008 3.364 3.438 3.342 3.349 24,669 -0.01(-0.44%)
Aug 20, 2008 3.338 3.394 3.305 3.364 332,892 +0.03(+0.89%)
Aug 19, 2008 3.349 3.372 3.297 3.334 28,205 +0.00(+0.00%)
Aug 18, 2008 3.320 3.349 3.297 3.334 15,452 +0.00(+0.00%)
Aug 15, 2008 3.334 3.364 3.282 3.334 26,774 +0.00(+0.00%)
Aug 14, 2008 3.312 3.334 3.275 3.334 32,213 +0.01(+0.22%)
Aug 13, 2008 3.305 3.346 3.268 3.327 21,930 -0.01(-0.22%)
Aug 12, 2008 3.357 3.357 3.305 3.334 101,850 -0.04(-1.32%)
Aug 11, 2008 3.305 3.409 3.283 3.379 59,460 +0.13(+4.11%)
Aug 08, 2008 3.320 3.394 3.246 3.246 49,212 -0.15(-4.37%)
Aug 07, 2008 3.305 3.409 3.305 3.394 90,882 +0.02(+0.66%)
Aug 06, 2008 3.290 3.423 3.290 3.372 46,737 -0.02(-0.55%)
Aug 05, 2008 3.357 3.431 3.223 3.390 41,862 +0.15(+4.69%)
Aug 04, 2008 3.372 3.475 3.238 3.238 246,309 -0.20(-5.82%)
Aug 01, 2008 3.453 3.475 3.386 3.438 25,276 -0.04(-1.28%)
Jul 31, 2008 3.283 3.483 3.283 3.483 31,449 +0.13(+3.98%)
Jul 30, 2008 3.320 3.483 3.320 3.349 47,024 -0.06(-1.74%)
Jul 29, 2008 3.409 3.453 3.364 3.409 42,383 -0.01(-0.43%)
Jul 28, 2008 3.483 3.483 3.379 3.423 8,655 -0.04(-1.07%)
Jul 25, 2008 3.335 3.460 3.334 3.460 19,777 +0.07(+2.19%)
Jul 24, 2008 3.497 3.497 3.305 3.386 39,414 -0.04(-1.08%)
Jul 23, 2008 3.446 3.535 3.423 3.423 21,453 -0.13(-3.75%)
Jul 22, 2008 3.446 3.557 3.431 3.557 26,795 +0.01(+0.21%)
Jul 21, 2008 3.557 3.557 3.423 3.549 224,359 -0.01(-0.21%)
Jul 18, 2008 3.475 3.557 3.409 3.557 215,115 +0.01(+0.21%)
Jul 17, 2008 3.460 3.557 3.394 3.549 36,896 +0.00(+0.00%)
Jul 16, 2008 3.483 3.557 3.475 3.549 24,714 +0.02(+0.63%)
Jul 15, 2008 3.431 3.535 3.423 3.527 21,457 -0.01(-0.21%)
Jul 14, 2008 3.423 3.535 3.423 3.535 3,103 -0.02(-0.63%)
Jul 11, 2008 3.542 3.557 3.216 3.557 54,385 -0.07(-2.04%)
Jul 10, 2008 3.497 3.631 3.431 3.631 14,932 +0.07(+2.08%)
Jul 09, 2008 3.483 3.631 3.423 3.557 13,427 -0.07(-1.84%)
Jul 08, 2008 3.460 3.623 3.423 3.623 22,604 +0.10(+2.95%)
Jul 07, 2008 3.572 3.579 3.389 3.520 19,621 -0.10(-2.86%)
Jul 04, 2008 3.557 3.623 3.557 3.623 1,781 +0.00(+0.00%)
Jul 03, 2008 3.557 3.623 3.557 3.623 1,781 +0.08(+2.30%)
Jul 02, 2008 3.475 3.579 3.416 3.542 10,593 +0.03(+0.84%)
Jul 01, 2008 3.527 3.609 3.497 3.512 27,418 -0.10(-2.87%)
Jun 30, 2008 3.586 3.616 3.468 3.616 22,105 +0.01(+0.41%)
Jun 27, 2008 3.586 3.698 3.460 3.601 42,698 -0.02(-0.61%)
Jun 26, 2008 3.616 3.631 3.594 3.623 17,897 +0.03(+0.82%)
Jun 25, 2008 3.579 3.594 3.379 3.594 21,314 +0.00(+0.00%)
Jun 24, 2008 3.609 3.638 3.386 3.594 53,787 -0.01(-0.21%)
Jun 23, 2008 3.631 3.675 3.601 3.601 6,858 +0.00(+0.00%)
Jun 20, 2008 3.616 3.690 3.601 3.601 7,734 -0.07(-1.92%)
Jun 19, 2008 3.705 3.705 3.609 3.672 5,128 -0.00(-0.10%)
Jun 18, 2008 3.668 3.712 3.660 3.675 17,004 +0.01(+0.20%)
Jun 17, 2008 3.631 3.727 3.594 3.668 229,552 +0.00(+0.00%)
Jun 16, 2008 3.631 3.705 3.594 3.668 22,942 +0.01(+0.20%)
Jun 13, 2008 3.749 3.749 3.638 3.660 4,925 -0.03(-0.80%)
Jun 12, 2008 3.675 3.764 3.668 3.690 7,017 -0.01(-0.20%)
Jun 11, 2008 3.705 3.705 3.668 3.698 8,596 -0.01(-0.20%)
Jun 10, 2008 3.779 3.779 3.638 3.705 42,154 -0.03(-0.79%)
Jun 09, 2008 3.816 3.816 3.720 3.735 25,529 -0.12(-3.08%)
Jun 06, 2008 3.824 3.868 3.801 3.853 23,093 +0.00(+0.00%)
Jun 05, 2008 3.801 3.861 3.794 3.853 22,812 +0.01(+0.39%)
Jun 04, 2008 3.727 3.875 3.712 3.838 36,514 +0.03(+0.78%)
Jun 03, 2008 3.801 3.816 3.727 3.809 15,600 +0.01(+0.39%)
Jun 02, 2008 3.786 3.824 3.720 3.794 25,559 -0.01(-0.39%)
May 30, 2008 3.868 3.912 3.772 3.809 21,626 -0.08(-2.10%)
May 29, 2008 3.853 3.949 3.846 3.890 27,922 +0.00(+0.00%)
May 28, 2008 3.957 3.972 3.824 3.890 27,174 -0.01(-0.38%)
May 27, 2008 3.838 4.001 3.794 3.905 16,637 -0.02(-0.57%)
May 26, 2008 3.949 3.964 3.875 3.927 11,201 +0.00(+0.00%)
May 23, 2008 3.949 3.964 3.875 3.927 11,201 -0.04(-1.12%)
May 22, 2008 3.994 4.031 3.912 3.972 9,446 -0.05(-1.29%)
May 21, 2008 4.135 4.135 3.906 4.024 24,356 -0.08(-1.99%)
May 20, 2008 4.194 4.216 4.105 4.105 17,855 -0.05(-1.25%)
May 19, 2008 4.224 4.224 4.075 4.157 20,405 -0.09(-2.09%)
May 16, 2008 4.194 4.253 4.194 4.246 2,269 +0.01(+0.17%)
May 15, 2008 4.261 4.261 4.224 4.238 5,857 -0.01(-0.35%)
May 14, 2008 4.142 4.261 4.142 4.253 15,333 +0.15(+3.61%)
May 13, 2008 4.224 4.246 4.083 4.105 44,466 -0.12(-2.81%)
May 12, 2008 4.157 4.253 4.157 4.224 26,090 +0.03(+0.71%)
May 09, 2008 4.194 4.194 4.068 4.194 9,581 +0.00(+0.00%)
May 08, 2008 3.981 4.194 3.981 4.194 61,336 +0.06(+1.43%)
May 07, 2008 4.142 4.157 3.957 4.135 25,052 -0.02(-0.53%)
May 06, 2008 4.261 4.261 3.994 4.157 14,642 -0.08(-1.92%)
May 05, 2008 4.394 4.394 4.112 4.238 25,282 -0.13(-2.89%)
May 02, 2008 4.313 4.409 4.268 4.364 21,085 -0.04(-1.01%)
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.