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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 6.702 6.845 6.618 6.729 128,046 -0.04(-0.65%)
Nov 26, 2008 6.140 6.784 6.140 6.773 343,770 +0.48(+7.64%)
Nov 25, 2008 6.096 6.292 5.935 6.292 644,410 +0.23(+3.82%)
Nov 24, 2008 5.814 6.131 5.589 6.061 493,253 +0.24(+4.13%)
Nov 21, 2008 5.567 5.858 5.073 5.820 436,315 +0.31(+5.68%)
Nov 20, 2008 5.721 6.019 5.463 5.507 488,627 -0.24(-4.14%)
Nov 19, 2008 6.028 6.255 5.717 5.745 330,793 -0.28(-4.58%)
Nov 18, 2008 6.065 6.259 5.752 6.021 369,901 -0.04(-0.73%)
Nov 17, 2008 6.144 6.389 6.014 6.065 323,985 -0.13(-2.06%)
Nov 14, 2008 6.387 6.418 6.131 6.193 570,684 -0.28(-4.33%)
Nov 13, 2008 6.078 6.499 5.867 6.473 641,253 +0.41(+6.72%)
Nov 12, 2008 6.067 6.233 5.977 6.065 509,219 -0.05(-0.86%)
Nov 11, 2008 6.069 6.279 5.944 6.118 338,268 +0.01(+0.11%)
Nov 10, 2008 6.173 6.286 5.942 6.111 282,314 +0.05(+0.80%)
Nov 07, 2008 5.988 6.129 5.953 6.063 645,077 +0.12(+2.04%)
Nov 06, 2008 6.025 6.105 5.928 5.942 338,395 -0.11(-1.75%)
Nov 05, 2008 6.182 6.290 6.006 6.047 714,012 -0.17(-2.77%)
Nov 04, 2008 6.451 6.451 6.065 6.219 563,409 -0.07(-1.09%)
Nov 03, 2008 6.409 6.548 6.098 6.288 383,155 -0.20(-3.09%)
Oct 31, 2008 6.394 6.612 6.151 6.488 424,354 +0.00(+0.03%)
Oct 30, 2008 5.697 6.526 5.395 6.486 725,374 +0.96(+17.40%)
Oct 29, 2008 5.730 5.820 5.280 5.525 386,230 -0.18(-3.21%)
Oct 28, 2008 5.245 5.763 5.181 5.708 622,379 +0.51(+9.75%)
Oct 27, 2008 5.562 5.609 5.183 5.201 420,494 -0.40(-7.13%)
Oct 24, 2008 5.291 5.759 5.183 5.600 606,200 -0.01(-0.16%)
Oct 23, 2008 5.842 5.926 5.331 5.609 762,292 -0.22(-3.82%)
Oct 22, 2008 5.743 5.979 5.686 5.831 399,933 -0.02(-0.26%)
Oct 21, 2008 6.058 6.136 5.677 5.847 1,328,500 -0.26(-4.33%)
Oct 20, 2008 6.189 6.451 5.787 6.111 542,898 +0.04(+0.58%)
Oct 17, 2008 6.297 6.391 5.659 6.076 509,854 -0.43(-6.67%)
Oct 16, 2008 5.818 6.581 5.349 6.510 881,960 +0.80(+14.06%)
Oct 15, 2008 6.085 6.224 5.582 5.708 433,970 -0.39(-6.47%)
Oct 14, 2008 6.464 6.464 5.851 6.103 305,969 -0.13(-2.09%)
Oct 13, 2008 6.323 6.371 5.981 6.233 462,677 +0.24(+4.09%)
Oct 10, 2008 5.578 6.085 5.315 5.988 554,972 +0.35(+6.18%)
Oct 09, 2008 6.378 6.446 5.604 5.640 746,806 -0.67(-10.65%)
Oct 08, 2008 6.166 6.592 6.072 6.312 678,451 -0.01(-0.21%)
Oct 07, 2008 6.592 6.746 6.318 6.325 607,892 -0.21(-3.21%)
Oct 06, 2008 6.473 6.707 6.354 6.535 526,832 -0.05(-0.74%)
Oct 03, 2008 6.746 6.989 6.583 6.583 324,021 -0.09(-1.32%)
Oct 02, 2008 6.812 6.929 6.638 6.671 550,836 -0.39(-5.53%)
Oct 01, 2008 7.236 7.236 6.865 7.062 270,884 -0.23(-3.20%)
Sep 30, 2008 7.364 7.364 6.962 7.295 583,017 +0.14(+1.91%)
Sep 29, 2008 7.020 7.491 5.286 7.159 487,520 +0.07(+1.00%)
Sep 26, 2008 6.892 7.189 6.760 7.088 327,918 +0.11(+1.64%)
Sep 25, 2008 7.073 7.073 6.870 6.973 232,751 -0.06(-0.82%)
Sep 24, 2008 7.231 7.408 7.009 7.031 314,278 -0.18(-2.48%)
Sep 23, 2008 7.348 7.496 7.145 7.209 337,189 -0.15(-2.04%)
Sep 22, 2008 7.421 7.496 7.289 7.359 305,184 -0.14(-1.82%)
Sep 19, 2008 7.322 7.714 7.220 7.496 1,150,917 +0.26(+3.66%)
Sep 18, 2008 7.231 7.293 6.971 7.231 724,857 +0.06(+0.89%)
Sep 17, 2008 7.394 7.394 7.017 7.167 494,596 -0.24(-3.24%)
Sep 16, 2008 7.055 7.421 7.000 7.408 444,361 +0.19(+2.69%)
Sep 15, 2008 7.057 7.258 6.925 7.214 310,981 -0.00(-0.06%)
Sep 12, 2008 7.092 7.220 7.033 7.218 368,654 +0.13(+1.77%)
Sep 11, 2008 6.923 7.099 6.850 7.092 463,553 +0.15(+2.19%)
Sep 10, 2008 6.914 6.987 6.779 6.940 341,017 +0.06(+0.93%)
Sep 09, 2008 6.863 6.995 6.817 6.876 591,486 +0.04(+0.52%)
Sep 08, 2008 6.766 7.022 6.601 6.841 591,336 +0.23(+3.54%)
Sep 05, 2008 6.524 6.713 6.391 6.607 367,928 +0.05(+0.74%)
Sep 04, 2008 6.579 6.773 6.449 6.559 419,909 -0.07(-1.00%)
Sep 03, 2008 6.541 6.735 6.513 6.625 604,168 +0.01(+0.17%)
Sep 02, 2008 6.413 6.678 6.389 6.614 902,948 -0.17(-2.47%)
Aug 29, 2008 6.843 6.925 6.409 6.782 425,864 -0.07(-1.00%)
Aug 28, 2008 6.577 6.868 6.503 6.850 578,454 +0.30(+4.58%)
Aug 27, 2008 6.235 6.757 6.197 6.550 617,726 +0.36(+5.88%)
Aug 26, 2008 6.477 6.506 6.087 6.186 537,650 -0.30(-4.69%)
Aug 25, 2008 6.389 6.603 6.327 6.491 597,908 +0.01(+0.10%)
Aug 22, 2008 6.420 6.530 6.321 6.484 277,806 +0.11(+1.80%)
Aug 21, 2008 6.506 6.524 6.334 6.369 399,498 -0.18(-2.73%)
Aug 20, 2008 6.577 6.649 6.407 6.548 582,160 -0.02(-0.24%)
Aug 19, 2008 6.797 6.797 6.519 6.563 315,725 -0.28(-4.03%)
Aug 18, 2008 6.993 7.013 6.799 6.839 211,038 -0.14(-2.02%)
Aug 15, 2008 7.148 7.148 6.784 6.980 342,178 -0.07(-1.00%)
Aug 14, 2008 7.004 7.079 6.945 7.051 194,464 -0.02(-0.22%)
Aug 13, 2008 6.949 7.066 6.912 7.066 154,440 +0.12(+1.68%)
Aug 12, 2008 7.048 7.185 6.923 6.949 313,911 -0.24(-3.34%)
Aug 11, 2008 6.993 7.271 6.826 7.189 279,525 +0.21(+3.00%)
Aug 08, 2008 6.806 7.044 6.766 6.980 302,957 +0.15(+2.13%)
Aug 07, 2008 6.843 6.945 6.804 6.834 222,450 -0.02(-0.32%)
Aug 06, 2008 6.843 6.998 6.702 6.857 228,869 -0.01(-0.19%)
Aug 05, 2008 6.797 6.909 6.737 6.870 289,422 +0.05(+0.68%)
Aug 04, 2008 6.768 6.887 6.735 6.823 366,245 +0.07(+0.98%)
Aug 01, 2008 6.718 6.828 6.651 6.757 270,598 +0.02(+0.36%)
Jul 31, 2008 6.583 6.793 6.583 6.733 335,901 +0.07(+1.06%)
Jul 30, 2008 6.614 6.680 6.427 6.662 519,425 +0.10(+1.48%)
Jul 29, 2008 6.566 6.603 6.065 6.566 532,211 +0.36(+5.87%)
Jul 28, 2008 6.951 6.951 6.087 6.202 1,136,339 -0.74(-10.70%)
Jul 25, 2008 7.009 7.055 6.883 6.945 209,596 -0.01(-0.19%)
Jul 24, 2008 6.934 7.055 6.905 6.958 178,412 +0.07(+0.96%)
Jul 23, 2008 6.982 7.026 6.850 6.892 195,494 -0.15(-2.10%)
Jul 22, 2008 6.834 7.088 6.768 7.040 340,532 +0.14(+2.08%)
Jul 21, 2008 7.020 7.020 6.868 6.896 187,257 -0.11(-1.60%)
Jul 18, 2008 6.991 7.079 6.905 7.009 465,707 +0.06(+0.92%)
Jul 17, 2008 7.306 7.306 6.920 6.945 972,881 -0.17(-2.39%)
Jul 16, 2008 6.993 7.192 6.709 7.114 583,317 +0.06(+0.91%)
Jul 15, 2008 6.777 7.123 6.722 7.051 489,947 +0.12(+1.75%)
Jul 14, 2008 7.079 7.079 6.810 6.929 191,003 -0.12(-1.69%)
Jul 11, 2008 6.850 7.048 6.850 7.048 306,781 +0.12(+1.78%)
Jul 10, 2008 6.788 6.993 6.752 6.925 213,161 +0.11(+1.68%)
Jul 09, 2008 6.934 6.945 6.810 6.810 348,347 -0.13(-1.94%)
Jul 08, 2008 6.718 6.984 6.715 6.945 410,964 +0.26(+3.82%)
Jul 07, 2008 6.618 6.777 6.616 6.689 482,204 +0.03(+0.50%)
Jul 04, 2008 6.616 6.693 6.457 6.656 172,393 +0.00(+0.00%)
Jul 03, 2008 6.616 6.693 6.457 6.656 172,393 +0.04(+0.63%)
Jul 02, 2008 6.682 6.757 6.453 6.614 423,165 -0.09(-1.28%)
Jul 01, 2008 6.839 6.901 6.504 6.700 403,353 -0.22(-3.25%)
Jun 30, 2008 6.991 7.048 6.925 6.925 522,487 -0.06(-0.88%)
Jun 27, 2008 7.031 7.095 6.978 6.987 1,007,431 -0.05(-0.66%)
Jun 26, 2008 7.075 7.106 7.024 7.033 356,044 -0.14(-2.00%)
Jun 25, 2008 7.119 7.240 6.923 7.176 458,481 +0.06(+0.87%)
Jun 24, 2008 6.998 7.197 6.949 7.114 479,578 +0.05(+0.75%)
Jun 23, 2008 7.137 7.189 7.055 7.062 175,146 -0.02(-0.22%)
Jun 20, 2008 7.211 7.211 6.896 7.077 525,204 -0.18(-2.52%)
Jun 19, 2008 7.176 7.293 7.174 7.260 208,516 +0.08(+1.11%)
Jun 18, 2008 7.026 7.192 6.991 7.181 352,833 +0.11(+1.50%)
Jun 17, 2008 7.245 7.245 7.075 7.075 344,324 -0.16(-2.25%)
Jun 16, 2008 7.253 7.302 7.101 7.238 244,753 -0.03(-0.45%)
Jun 13, 2008 7.269 7.337 7.220 7.271 187,375 +0.10(+1.35%)
Jun 12, 2008 7.132 7.256 7.132 7.174 416,448 -0.02(-0.28%)
Jun 11, 2008 7.181 7.278 7.143 7.194 297,918 -0.02(-0.24%)
Jun 10, 2008 7.225 7.319 7.143 7.211 425,601 +0.02(+0.28%)
Jun 09, 2008 7.119 7.267 7.042 7.192 423,057 +0.07(+0.99%)
Jun 06, 2008 7.445 7.445 7.119 7.121 242,199 -0.37(-5.00%)
Jun 05, 2008 7.456 7.611 7.377 7.496 510,830 +0.04(+0.59%)
Jun 04, 2008 7.381 7.626 7.231 7.452 592,411 +0.32(+4.55%)
Jun 03, 2008 7.132 7.203 7.040 7.128 711,640 +0.03(+0.43%)
Jun 02, 2008 7.192 7.335 7.062 7.097 505,364 -0.09(-1.32%)
May 30, 2008 7.346 7.346 7.066 7.192 1,146,055 -0.16(-2.13%)
May 29, 2008 7.260 7.463 7.130 7.348 512,032 +0.08(+1.09%)
May 28, 2008 6.965 7.378 6.965 7.269 664,014 +0.32(+4.60%)
May 27, 2008 6.865 7.044 6.865 6.949 459,824 +0.06(+0.90%)
May 26, 2008 6.954 6.984 6.854 6.887 305,442 +0.00(+0.00%)
May 23, 2008 6.954 6.984 6.854 6.887 305,442 -0.11(-1.61%)
May 22, 2008 6.890 7.048 6.839 7.000 504,529 +0.15(+2.16%)
May 21, 2008 6.914 7.011 6.841 6.852 614,591 -0.04(-0.58%)
May 20, 2008 6.874 6.954 6.863 6.892 365,864 -0.02(-0.29%)
May 19, 2008 6.905 6.978 6.812 6.912 619,422 -0.02(-0.22%)
May 16, 2008 6.931 6.949 6.823 6.927 805,550 +0.04(+0.54%)
May 15, 2008 6.786 6.909 6.779 6.890 649,014 +0.09(+1.30%)
May 14, 2008 6.890 6.976 6.753 6.801 914,954 -0.17(-2.40%)
May 13, 2008 7.101 7.112 6.965 6.969 892,066 -0.17(-2.41%)
May 12, 2008 7.033 7.187 6.945 7.141 377,013 +0.13(+1.89%)
May 09, 2008 6.942 7.137 6.834 7.009 384,289 +0.05(+0.70%)
May 08, 2008 7.143 7.143 6.859 6.960 605,306 -0.15(-2.08%)
May 07, 2008 7.331 7.516 7.081 7.108 656,466 -0.22(-3.04%)
May 06, 2008 7.522 7.644 7.317 7.331 958,430 -0.22(-2.95%)
May 05, 2008 7.430 7.771 7.430 7.553 586,800 +0.16(+2.12%)
May 02, 2008 7.533 7.582 7.333 7.397 607,801 -0.11(-1.53%)
May 01, 2008 7.447 7.602 7.366 7.511 430,241 +0.07(+0.98%)
Apr 30, 2008 7.657 7.758 7.423 7.439 463,135 -0.18(-2.40%)
Apr 29, 2008 7.741 7.835 7.561 7.622 526,310 -0.09(-1.23%)
Apr 28, 2008 7.732 7.873 7.716 7.716 430,700 -0.05(-0.60%)
Apr 25, 2008 7.871 7.992 7.754 7.763 493,670 -0.11(-1.43%)
Apr 24, 2008 7.928 7.983 7.805 7.875 472,692 -0.02(-0.22%)
Apr 23, 2008 7.919 7.985 7.776 7.893 451,333 +0.01(+0.17%)
Apr 22, 2008 7.968 8.080 7.776 7.879 477,006 -0.17(-2.08%)
Apr 21, 2008 7.941 8.135 7.866 8.047 860,706 +0.07(+0.91%)
Apr 18, 2008 8.032 8.032 7.802 7.974 621,227 +0.09(+1.20%)
Apr 17, 2008 8.073 8.270 7.776 7.879 1,036,070 -0.28(-3.41%)
Apr 16, 2008 8.245 8.554 8.091 8.157 1,354,431 -0.00(-0.05%)
Apr 15, 2008 7.509 8.228 7.293 8.162 2,804,727 +1.29(+18.81%)
Apr 14, 2008 7.015 7.022 6.834 6.870 725,506 -0.11(-1.52%)
Apr 11, 2008 7.018 7.507 6.965 6.976 605,139 -0.50(-6.67%)
Apr 10, 2008 7.573 7.626 7.456 7.474 310,582 -0.09(-1.14%)
Apr 09, 2008 7.386 7.611 7.386 7.560 562,765 +0.01(+0.09%)
Apr 08, 2008 7.608 7.622 7.527 7.553 347,648 -0.03(-0.38%)
Apr 07, 2008 7.670 7.767 7.553 7.582 455,370 +0.08(+1.09%)
Apr 04, 2008 7.359 7.593 7.284 7.500 612,564 +0.17(+2.35%)
Apr 03, 2008 7.467 7.674 7.297 7.328 745,427 -0.22(-2.95%)
Apr 02, 2008 7.302 7.677 7.275 7.551 989,124 +0.28(+3.79%)
Apr 01, 2008 7.211 7.422 7.211 7.275 1,450,781 +0.04(+0.49%)
Mar 31, 2008 7.480 7.525 7.209 7.240 881,625 +0.10(+1.36%)
Mar 28, 2008 7.403 7.485 7.141 7.143 487,892 -0.17(-2.35%)
Mar 27, 2008 7.703 7.774 7.247 7.315 733,738 -0.41(-5.25%)
Mar 26, 2008 7.214 7.749 7.161 7.721 801,445 +0.46(+6.31%)
Mar 25, 2008 7.185 7.275 7.057 7.262 338,599 +0.09(+1.29%)
Mar 24, 2008 6.859 7.275 6.845 7.170 503,862 +0.36(+5.34%)
Mar 21, 2008 7.198 7.198 6.726 6.806 1,236,463 +0.00(+0.00%)
Mar 20, 2008 7.198 7.198 6.726 6.806 1,236,463 -0.31(-4.37%)
Mar 19, 2008 7.381 7.381 7.011 7.117 398,618 -0.17(-2.30%)
Mar 18, 2008 7.035 7.284 6.857 7.284 436,328 +0.40(+5.80%)
Mar 17, 2008 6.848 7.125 6.801 6.885 382,030 -0.07(-1.01%)
Mar 14, 2008 7.165 7.165 6.923 6.956 252,668 -0.15(-2.17%)
Mar 13, 2008 7.112 7.176 6.908 7.110 340,196 -0.07(-0.98%)
Mar 12, 2008 7.000 7.315 7.000 7.181 644,374 +0.21(+3.04%)
Mar 11, 2008 6.916 7.000 6.680 6.969 767,989 +0.15(+2.23%)
Mar 10, 2008 6.790 6.995 6.790 6.817 490,885 +0.09(+1.28%)
Mar 07, 2008 6.733 6.923 6.693 6.731 328,788 -0.07(-1.04%)
Mar 06, 2008 6.766 6.909 6.744 6.801 619,576 +0.01(+0.19%)
Mar 05, 2008 6.804 6.804 6.707 6.788 545,374 +0.02(+0.36%)
Mar 04, 2008 6.779 6.828 6.704 6.764 746,720 -0.02(-0.23%)
Mar 03, 2008 6.614 6.925 6.561 6.779 1,506,563 +0.36(+5.67%)
Feb 29, 2008 6.508 6.636 6.402 6.416 418,403 -0.16(-2.41%)
Feb 28, 2008 6.429 6.674 6.332 6.574 290,569 +0.08(+1.22%)
Feb 27, 2008 6.541 6.709 6.482 6.495 674,877 -0.10(-1.47%)
Feb 26, 2008 6.550 6.722 6.422 6.592 408,465 +0.01(+0.17%)
Feb 25, 2008 6.563 6.709 6.422 6.581 656,770 -0.01(-0.10%)
Feb 22, 2008 6.427 6.638 6.290 6.588 490,690 +0.16(+2.54%)
Feb 21, 2008 6.685 6.779 6.413 6.424 268,335 -0.22(-3.29%)
Feb 20, 2008 6.535 6.667 6.419 6.643 201,508 +0.07(+1.14%)
Feb 19, 2008 6.696 6.726 6.493 6.568 344,283 -0.04(-0.57%)
Feb 18, 2008 6.632 6.748 6.360 6.605 469,621 +0.00(+0.00%)
Feb 15, 2008 6.632 6.748 6.360 6.605 469,621 -0.06(-0.93%)
Feb 14, 2008 6.779 6.779 6.601 6.667 409,993 -0.11(-1.66%)
Feb 13, 2008 6.779 6.779 6.702 6.779 547,148 +0.00(+0.03%)
Feb 12, 2008 6.662 6.779 6.654 6.777 470,701 +0.16(+2.47%)
Feb 11, 2008 6.581 6.766 6.559 6.614 379,667 +0.02(+0.35%)
Feb 08, 2008 6.760 6.779 6.566 6.591 716,307 -0.07(-0.98%)
Feb 07, 2008 6.702 6.784 6.636 6.656 630,303 -0.07(-1.05%)
Feb 06, 2008 6.892 6.918 6.652 6.726 433,013 -0.11(-1.61%)
Feb 05, 2008 6.737 6.929 6.638 6.837 732,323 -0.03(-0.39%)
Feb 04, 2008 6.850 6.868 6.645 6.863 769,730 +0.02(+0.35%)
Feb 01, 2008 6.830 7.033 6.720 6.839 906,613 +0.05(+0.71%)
Jan 31, 2008 6.222 6.839 6.094 6.790 2,053,262 +0.69(+11.31%)
Jan 30, 2008 6.131 6.330 6.063 6.100 385,241 -0.09(-1.53%)
Jan 29, 2008 6.166 6.224 6.017 6.195 415,246 +0.03(+0.46%)
Jan 28, 2008 6.153 6.246 6.072 6.166 370,064 +0.01(+0.21%)
Jan 25, 2008 6.233 6.297 6.074 6.153 375,771 +0.02(+0.36%)
Jan 24, 2008 6.446 6.720 6.131 6.131 1,111,319 -0.27(-4.20%)
Jan 23, 2008 5.975 6.480 5.975 6.400 411,644 +0.29(+4.80%)
Jan 22, 2008 5.849 6.279 5.849 6.107 356,298 +0.00(+0.00%)
Jan 21, 2008 6.041 6.155 5.979 6.107 880,069 +0.00(+0.00%)
Jan 18, 2008 6.041 6.155 5.979 6.107 880,069 +0.04(+0.73%)
Jan 17, 2008 6.054 6.149 6.003 6.063 367,352 +0.02(+0.29%)
Jan 16, 2008 6.118 6.162 6.045 6.045 310,160 -0.08(-1.26%)
Jan 15, 2008 5.986 6.162 5.968 6.122 345,421 +0.06(+0.95%)
Jan 14, 2008 6.036 6.111 5.959 6.065 239,342 +0.08(+1.33%)
Jan 11, 2008 6.089 6.133 5.975 5.986 235,092 -0.09(-1.56%)
Jan 10, 2008 5.988 6.171 5.988 6.080 242,576 +0.03(+0.51%)
Jan 09, 2008 5.909 6.107 5.860 6.050 278,472 +0.13(+2.20%)
Jan 08, 2008 6.122 6.122 5.915 5.920 266,616 -0.19(-3.03%)
Jan 07, 2008 5.849 6.193 5.807 6.105 392,059 +0.27(+4.65%)
Jan 04, 2008 5.814 5.939 5.787 5.834 211,297 -0.04(-0.71%)
Jan 03, 2008 5.831 6.006 5.831 5.875 539,455 +0.04(+0.76%)
Jan 02, 2008 5.950 6.005 5.827 5.831 565,722 -0.13(-2.18%)
Jan 01, 2008 6.010 6.158 5.787 5.961 304,998 +0.00(+0.00%)
Dec 31, 2007 6.010 6.158 5.787 5.961 304,998 -0.07(-1.10%)
Dec 28, 2007 6.158 6.202 6.017 6.028 144,312 -0.08(-1.34%)
Dec 27, 2007 6.277 6.321 6.087 6.109 152,431 -0.16(-2.60%)
Dec 26, 2007 6.144 6.294 6.140 6.272 315,843 +0.11(+1.83%)
Dec 24, 2007 6.279 6.294 6.147 6.160 157,806 -0.11(-1.79%)
Dec 21, 2007 6.274 6.277 6.151 6.272 979,844 +0.08(+1.35%)
Dec 20, 2007 6.215 6.252 6.129 6.189 283,185 +0.02(+0.39%)
Dec 19, 2007 6.133 6.266 6.063 6.164 214,608 +0.03(+0.50%)
Dec 18, 2007 6.030 6.151 5.926 6.133 317,608 +0.15(+2.43%)
Dec 17, 2007 6.012 6.189 5.988 5.988 280,201 -0.06(-1.02%)
Dec 14, 2007 6.050 6.316 6.010 6.050 181,238 -0.06(-0.94%)
Dec 13, 2007 6.054 6.195 6.054 6.107 358,090 -0.00(-0.07%)
Dec 12, 2007 6.246 6.294 6.074 6.111 228,297 +0.04(+0.62%)
Dec 11, 2007 6.248 6.305 6.061 6.074 264,225 -0.15(-2.34%)
Dec 10, 2007 6.136 6.241 6.098 6.219 134,945 +0.10(+1.62%)
Dec 07, 2007 6.208 6.208 5.988 6.120 390,054 -0.06(-0.93%)
Dec 06, 2007 6.133 6.319 6.094 6.177 252,287 +0.04(+0.57%)
Dec 05, 2007 6.047 6.246 5.997 6.142 160,355 +0.17(+2.92%)
Dec 04, 2007 5.977 6.045 5.922 5.968 137,472 -0.05(-0.88%)
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.