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

Exponent Inc (NQ: EXPO )

94.46 +0.41 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 6.341 6.451 6.270 6.288 163,122 -0.09(-1.42%)
Mar 30, 2010 6.418 6.449 6.286 6.378 100,609 -0.06(-0.89%)
Mar 29, 2010 6.493 6.548 6.400 6.435 182,363 +0.02(+0.27%)
Mar 26, 2010 6.453 6.513 6.379 6.418 86,053 -0.04(-0.55%)
Mar 25, 2010 6.528 6.601 6.440 6.453 79,209 -0.04(-0.61%)
Mar 24, 2010 6.539 6.601 6.457 6.493 106,782 -0.07(-1.14%)
Mar 23, 2010 6.407 6.596 6.292 6.568 188,985 +0.03(+0.44%)
Mar 22, 2010 6.360 6.559 6.321 6.539 103,339 +0.12(+1.89%)
Mar 19, 2010 6.455 6.462 6.263 6.418 301,737 +0.01(+0.10%)
Mar 18, 2010 6.319 6.446 6.252 6.411 76,954 +0.06(+0.97%)
Mar 17, 2010 6.272 6.367 6.214 6.349 115,364 +0.07(+1.09%)
Mar 16, 2010 6.261 6.290 6.173 6.281 57,092 -0.08(-1.28%)
Mar 15, 2010 6.336 6.378 6.197 6.363 92,789 +0.05(+0.84%)
Mar 12, 2010 6.142 6.330 6.142 6.310 78,320 +0.10(+1.56%)
Mar 11, 2010 6.343 6.343 6.091 6.213 188,345 -0.03(-0.42%)
Mar 10, 2010 6.325 6.325 6.186 6.239 135,526 -0.08(-1.29%)
Mar 09, 2010 6.358 6.416 6.257 6.321 74,473 -0.04(-0.59%)
Mar 08, 2010 6.466 6.524 6.237 6.358 110,452 -0.09(-1.44%)
Mar 05, 2010 6.217 6.480 6.217 6.451 194,265 +0.24(+3.87%)
Mar 04, 2010 6.160 6.224 6.099 6.211 150,240 +0.05(+0.86%)
Mar 03, 2010 6.173 6.173 5.975 6.158 236,312 +0.01(+0.14%)
Mar 02, 2010 6.105 6.166 6.006 6.149 97,497 +0.15(+2.54%)
Mar 01, 2010 5.891 6.162 5.891 5.997 249,470 +0.13(+2.14%)
Feb 26, 2010 5.909 5.909 5.765 5.871 300,244 -0.07(-1.11%)
Feb 25, 2010 5.787 5.950 5.787 5.937 97,629 +0.07(+1.24%)
Feb 24, 2010 5.931 5.931 5.814 5.864 227,617 -0.04(-0.60%)
Feb 23, 2010 5.853 5.953 5.836 5.900 192,441 +0.03(+0.56%)
Feb 22, 2010 5.743 5.902 5.743 5.867 274,449 +0.02(+0.42%)
Feb 19, 2010 5.838 5.897 5.629 5.842 270,848 +0.01(+0.15%)
Feb 18, 2010 5.781 5.873 5.761 5.834 339,965 +0.03(+0.53%)
Feb 17, 2010 5.803 5.838 5.726 5.803 115,613 +0.03(+0.53%)
Feb 16, 2010 5.719 5.772 5.681 5.772 134,768 -0.02(-0.27%)
Feb 12, 2010 5.668 5.787 5.787 5.787 528,878 +0.06(+1.12%)
Feb 11, 2010 5.593 5.732 5.567 5.723 233,858 +0.10(+1.76%)
Feb 10, 2010 5.589 5.624 5.540 5.624 166,224 +0.00(+0.00%)
Feb 09, 2010 5.600 5.662 5.551 5.624 266,139 +0.06(+1.11%)
Feb 08, 2010 5.763 5.763 5.547 5.562 813,796 -0.22(-3.81%)
Feb 05, 2010 5.677 5.816 5.560 5.783 288,710 +0.08(+1.43%)
Feb 04, 2010 5.864 5.864 5.679 5.701 396,740 -0.22(-3.79%)
Feb 03, 2010 5.875 5.953 5.840 5.926 193,870 +0.02(+0.30%)
Feb 02, 2010 5.904 5.979 5.904 5.909 243,170 -0.01(-0.11%)
Feb 01, 2010 5.937 5.964 5.884 5.915 191,434 -0.02(-0.30%)
Jan 29, 2010 5.909 5.974 5.906 5.933 242,639 +0.04(+0.60%)
Jan 28, 2010 5.950 5.950 5.798 5.897 176,189 -0.06(-0.93%)
Jan 27, 2010 5.871 5.961 5.871 5.953 112,420 +0.04(+0.67%)
Jan 26, 2010 5.867 5.977 5.867 5.913 144,874 +0.02(+0.37%)
Jan 25, 2010 6.003 6.003 5.851 5.891 201,495 -0.06(-0.93%)
Jan 22, 2010 5.994 6.072 5.937 5.946 141,626 -0.04(-0.59%)
Jan 21, 2010 6.098 6.103 5.964 5.981 255,090 -0.09(-1.56%)
Jan 20, 2010 6.100 6.118 5.964 6.076 224,133 -0.07(-1.18%)
Jan 19, 2010 6.085 6.160 6.085 6.149 208,398 +0.09(+1.49%)
Jan 15, 2010 6.149 6.058 6.058 6.058 908,073 -0.06(-1.01%)
Jan 14, 2010 6.125 6.173 6.114 6.120 73,575 -0.02(-0.25%)
Jan 13, 2010 6.087 6.246 5.994 6.136 293,091 +0.08(+1.38%)
Jan 12, 2010 6.012 6.072 5.968 6.052 252,591 -0.01(-0.22%)
Jan 11, 2010 6.063 6.116 6.008 6.065 221,403 +0.04(+0.70%)
Jan 08, 2010 5.990 6.138 5.985 6.023 174,479 +0.01(+0.22%)
Jan 07, 2010 5.977 6.036 5.871 6.010 146,629 +0.04(+0.70%)
Jan 06, 2010 6.065 6.144 5.933 5.968 727,778 -0.12(-1.99%)
Jan 05, 2010 6.286 6.349 6.010 6.089 304,594 -0.22(-3.53%)
Jan 04, 2010 6.215 6.325 6.153 6.312 130,709 +0.17(+2.84%)
Dec 31, 2009 6.184 6.138 6.138 6.138 369,216 -0.03(-0.50%)
Dec 30, 2009 6.164 6.195 6.087 6.169 122,286 -0.04(-0.57%)
Dec 29, 2009 6.140 6.246 6.120 6.204 115,069 +0.05(+0.75%)
Dec 28, 2009 6.230 6.235 6.129 6.158 106,533 -0.07(-1.20%)
Dec 24, 2009 6.261 6.261 6.200 6.233 22,524 +0.00(+0.00%)
Dec 23, 2009 6.228 6.281 6.153 6.233 140,170 +0.04(+0.68%)
Dec 22, 2009 6.200 6.288 6.076 6.191 154,209 +0.01(+0.11%)
Dec 21, 2009 6.180 6.294 6.136 6.184 156,395 +0.00(+0.00%)
Dec 18, 2009 6.153 6.191 6.054 6.184 810,290 +0.07(+1.19%)
Dec 17, 2009 6.094 6.149 6.012 6.111 117,446 +0.03(+0.54%)
Dec 16, 2009 6.140 6.155 5.949 6.078 372,056 +0.00(+0.00%)
Dec 15, 2009 6.274 6.294 6.069 6.078 238,616 -0.23(-3.64%)
Dec 14, 2009 6.217 6.308 6.154 6.308 108,964 +0.15(+2.51%)
Dec 11, 2009 6.164 6.278 6.130 6.153 57,301 -0.00(-0.04%)
Dec 10, 2009 6.215 6.321 6.116 6.155 106,138 -0.06(-0.89%)
Dec 09, 2009 6.158 6.237 6.065 6.211 142,375 +0.04(+0.61%)
Dec 08, 2009 6.076 6.182 6.034 6.173 143,618 +0.04(+0.68%)
Dec 07, 2009 6.078 6.139 6.050 6.131 228,111 +0.04(+0.58%)
Dec 04, 2009 6.118 6.118 6.041 6.096 233,935 +0.05(+0.84%)
Dec 03, 2009 6.116 6.116 6.028 6.045 225,671 -0.06(-0.90%)
Dec 02, 2009 6.050 6.133 6.017 6.100 151,592 +0.04(+0.62%)
Dec 01, 2009 6.012 6.109 5.935 6.063 475,346 +0.11(+1.89%)
Nov 30, 2009 5.805 5.953 5.787 5.950 301,968 +0.11(+1.89%)
Nov 27, 2009 5.911 5.983 5.840 5.840 97,665 -0.26(-4.26%)
Nov 25, 2009 6.083 6.171 6.067 6.100 325,192 +0.02(+0.40%)
Nov 24, 2009 6.140 6.140 5.948 6.076 136,115 -0.05(-0.83%)
Nov 23, 2009 5.935 6.205 5.935 6.127 195,625 +0.26(+4.36%)
Nov 20, 2009 5.811 5.911 5.811 5.871 197,839 +0.01(+0.11%)
Nov 19, 2009 5.981 6.029 5.792 5.864 194,841 -0.17(-2.78%)
Nov 18, 2009 5.939 6.050 5.851 6.032 134,174 +0.09(+1.60%)
Nov 17, 2009 5.924 5.978 5.807 5.937 179,977 -0.03(-0.44%)
Nov 16, 2009 5.679 6.114 5.679 5.964 225,272 +0.33(+5.83%)
Nov 13, 2009 5.609 5.761 5.549 5.635 104,265 +0.09(+1.55%)
Nov 12, 2009 5.710 5.794 5.514 5.549 127,915 -0.21(-3.67%)
Nov 11, 2009 5.745 5.794 5.699 5.761 168,306 +0.08(+1.36%)
Nov 10, 2009 5.783 5.842 5.675 5.684 158,404 -0.10(-1.72%)
Nov 09, 2009 5.699 5.785 5.690 5.783 92,657 +0.12(+2.06%)
Nov 06, 2009 5.692 5.734 5.611 5.666 111,214 -0.07(-1.15%)
Nov 05, 2009 5.549 5.798 5.532 5.732 129,611 +0.21(+3.79%)
Nov 04, 2009 5.800 5.838 5.514 5.523 162,328 -0.27(-4.64%)
Nov 03, 2009 5.701 5.820 5.701 5.792 109,726 +0.04(+0.61%)
Nov 02, 2009 5.783 5.827 5.659 5.756 165,149 +0.02(+0.38%)
Oct 30, 2009 5.893 5.964 5.715 5.734 231,345 -0.22(-3.63%)
Oct 29, 2009 6.114 6.144 5.882 5.950 166,864 -0.09(-1.53%)
Oct 28, 2009 6.155 6.224 6.043 6.043 235,808 -0.15(-2.49%)
Oct 27, 2009 6.299 6.363 6.177 6.197 140,148 -0.10(-1.61%)
Oct 26, 2009 6.327 6.427 6.177 6.299 137,218 -0.04(-0.66%)
Oct 23, 2009 6.279 6.572 6.224 6.341 118,684 -0.18(-2.74%)
Oct 22, 2009 6.131 6.552 6.131 6.519 186,354 +0.43(+7.06%)
Oct 21, 2009 6.186 6.359 6.023 6.089 166,437 -0.13(-2.09%)
Oct 20, 2009 6.200 6.418 6.189 6.219 140,447 -0.09(-1.50%)
Oct 19, 2009 6.294 6.427 6.206 6.314 139,925 +0.06(+0.92%)
Oct 16, 2009 6.250 6.336 6.109 6.257 145,949 -0.02(-0.25%)
Oct 15, 2009 6.191 6.305 6.173 6.272 146,942 +0.07(+1.17%)
Oct 14, 2009 6.133 6.215 6.133 6.200 118,153 +0.12(+1.96%)
Oct 13, 2009 6.116 6.189 6.045 6.080 180,158 -0.06(-0.97%)
Oct 12, 2009 6.173 6.204 6.133 6.140 106,097 -0.03(-0.46%)
Oct 09, 2009 6.173 6.193 6.151 6.169 172,211 +0.01(+0.18%)
Oct 08, 2009 6.063 6.250 6.063 6.158 375,970 +0.09(+1.56%)
Oct 07, 2009 6.085 6.116 5.992 6.063 131,130 -0.03(-0.54%)
Oct 06, 2009 6.050 6.118 6.019 6.096 178,308 +0.06(+1.02%)
Oct 05, 2009 6.021 6.085 6.001 6.034 238,820 -0.02(-0.33%)
Oct 02, 2009 6.021 6.114 5.975 6.054 374,714 -0.02(-0.29%)
Oct 01, 2009 6.164 6.177 6.072 6.072 283,961 -0.14(-2.24%)
Sep 30, 2009 6.217 6.345 6.096 6.211 307,057 -0.02(-0.35%)
Sep 29, 2009 6.305 6.389 6.219 6.233 230,343 -0.09(-1.36%)
Sep 28, 2009 6.257 6.325 6.206 6.319 234,325 +0.06(+0.95%)
Sep 25, 2009 6.279 6.279 6.204 6.259 139,798 -0.02(-0.28%)
Sep 24, 2009 6.314 6.422 6.272 6.277 259,708 -0.03(-0.52%)
Sep 23, 2009 6.336 6.349 6.288 6.310 224,691 -0.02(-0.28%)
Sep 22, 2009 6.325 6.416 6.290 6.327 179,523 -0.01(-0.10%)
Sep 21, 2009 6.250 6.396 6.175 6.334 234,670 +0.01(+0.10%)
Sep 18, 2009 6.438 6.510 6.325 6.327 871,369 -0.22(-3.30%)
Sep 17, 2009 6.548 6.559 6.411 6.543 287,004 -0.02(-0.27%)
Sep 16, 2009 6.568 6.568 6.477 6.561 143,196 -0.01(-0.13%)
Sep 15, 2009 6.554 6.601 6.385 6.570 232,456 -0.00(-0.07%)
Sep 14, 2009 6.484 6.614 6.480 6.574 344,755 +0.00(+0.00%)
Sep 11, 2009 6.546 6.601 6.475 6.574 219,457 +0.05(+0.71%)
Sep 10, 2009 6.402 6.528 6.327 6.528 354,937 +0.10(+1.58%)
Sep 09, 2009 6.396 6.493 6.383 6.427 1,143,891 -0.00(-0.07%)
Sep 08, 2009 6.385 6.508 6.259 6.431 7,227,468 +0.07(+1.14%)
Sep 04, 2009 6.186 6.391 6.173 6.358 378,084 +0.11(+1.73%)
Sep 03, 2009 6.175 6.255 6.052 6.250 315,997 +0.12(+1.94%)
Sep 02, 2009 6.050 6.182 5.981 6.131 581,992 +0.05(+0.80%)
Sep 01, 2009 6.244 6.244 5.983 6.083 452,222 -0.15(-2.44%)
Aug 31, 2009 6.142 6.371 5.986 6.235 1,557,183 +0.63(+11.34%)
Aug 28, 2009 5.633 5.681 5.534 5.600 286,923 -0.01(-0.12%)
Aug 27, 2009 5.633 5.657 5.528 5.606 161,244 +0.00(+0.04%)
Aug 26, 2009 5.668 5.715 5.591 5.604 283,575 -0.05(-0.94%)
Aug 25, 2009 5.675 5.710 5.626 5.657 176,892 -0.02(-0.31%)
Aug 24, 2009 5.651 5.730 5.514 5.675 220,790 +0.05(+0.94%)
Aug 21, 2009 5.715 5.717 5.565 5.622 496,782 -0.02(-0.31%)
Aug 20, 2009 5.560 5.644 5.532 5.640 81,141 +0.08(+1.39%)
Aug 19, 2009 5.457 5.582 5.432 5.562 155,733 +0.04(+0.64%)
Aug 18, 2009 5.573 5.617 5.507 5.527 250,858 -0.04(-0.63%)
Aug 17, 2009 5.554 5.604 5.516 5.562 236,198 -0.06(-1.10%)
Aug 14, 2009 5.761 5.778 5.576 5.624 333,292 -0.15(-2.52%)
Aug 13, 2009 5.807 5.807 5.670 5.770 235,627 -0.03(-0.46%)
Aug 12, 2009 5.726 5.897 5.726 5.796 217,552 +0.06(+1.04%)
Aug 11, 2009 5.774 5.788 5.719 5.737 154,272 -0.10(-1.74%)
Aug 10, 2009 5.699 5.851 5.697 5.838 187,565 +0.09(+1.53%)
Aug 07, 2009 5.787 5.811 5.624 5.750 141,463 +0.04(+0.69%)
Aug 06, 2009 5.748 5.809 5.695 5.710 186,241 -0.03(-0.58%)
Aug 05, 2009 5.756 5.770 5.686 5.743 149,637 -0.03(-0.46%)
Aug 04, 2009 5.708 5.805 5.677 5.770 132,310 +0.01(+0.15%)
Aug 03, 2009 5.701 5.796 5.587 5.761 158,327 +0.07(+1.24%)
Jul 31, 2009 5.677 5.798 5.673 5.690 261,926 -0.02(-0.42%)
Jul 30, 2009 5.626 5.781 5.549 5.715 393,329 +0.04(+0.62%)
Jul 29, 2009 5.710 5.814 5.677 5.679 238,657 -0.06(-0.96%)
Jul 28, 2009 5.686 5.864 5.684 5.734 334,390 -0.00(-0.08%)
Jul 27, 2009 5.774 5.838 5.664 5.739 244,966 -0.02(-0.31%)
Jul 24, 2009 5.640 5.785 5.640 5.756 208,067 +0.08(+1.44%)
Jul 23, 2009 5.834 5.834 5.532 5.675 824,482 -0.19(-3.23%)
Jul 22, 2009 6.118 6.197 5.770 5.864 617,993 -0.43(-6.90%)
Jul 21, 2009 6.338 6.347 6.246 6.299 142,379 +0.02(+0.35%)
Jul 20, 2009 6.233 6.325 6.217 6.277 304,676 +0.09(+1.50%)
Jul 17, 2009 6.316 6.316 6.151 6.184 246,785 -0.13(-2.13%)
Jul 16, 2009 6.211 6.341 6.065 6.319 213,737 +0.06(+0.88%)
Jul 15, 2009 5.895 6.347 5.895 6.263 301,387 +0.39(+6.72%)
Jul 14, 2009 5.798 6.006 5.756 5.869 378,605 +0.07(+1.29%)
Jul 13, 2009 5.534 5.823 5.395 5.794 363,075 +0.37(+6.92%)
Jul 10, 2009 5.278 5.463 5.203 5.419 256,088 +0.14(+2.63%)
Jul 09, 2009 5.399 5.399 5.214 5.280 176,244 -0.09(-1.72%)
Jul 08, 2009 5.346 5.417 5.300 5.373 243,714 +0.06(+1.20%)
Jul 07, 2009 5.386 5.386 5.304 5.309 204,756 -0.07(-1.35%)
Jul 06, 2009 5.388 5.443 5.300 5.382 174,443 -0.04(-0.77%)
Jul 02, 2009 5.734 5.734 5.315 5.423 290,188 -0.14(-2.50%)
Jul 01, 2009 5.468 5.620 5.448 5.562 221,384 +0.16(+2.94%)
Jun 30, 2009 5.461 5.582 5.333 5.404 260,878 -0.04(-0.69%)
Jun 29, 2009 5.318 5.516 5.278 5.441 342,954 +0.09(+1.65%)
Jun 26, 2009 5.371 5.397 5.272 5.353 1,375,405 -0.03(-0.61%)
Jun 25, 2009 5.340 5.428 5.300 5.386 191,693 +0.06(+1.20%)
Jun 24, 2009 5.274 5.406 5.274 5.322 206,716 +0.10(+1.90%)
Jun 23, 2009 5.260 5.260 5.181 5.223 839,124 +0.00(+0.04%)
Jun 22, 2009 5.393 5.474 5.201 5.221 499,082 -0.21(-3.90%)
Jun 19, 2009 5.646 5.646 5.421 5.432 394,467 -0.12(-2.22%)
Jun 18, 2009 5.664 5.664 5.516 5.556 203,441 -0.13(-2.33%)
Jun 17, 2009 5.613 5.743 5.593 5.688 100,781 +0.09(+1.53%)
Jun 16, 2009 5.787 5.818 5.567 5.602 163,702 -0.11(-1.89%)
Jun 15, 2009 5.889 6.012 5.681 5.710 166,982 -0.26(-4.29%)
Jun 12, 2009 5.977 6.096 5.842 5.966 140,569 -0.08(-1.31%)
Jun 11, 2009 5.999 6.142 5.953 6.045 189,724 +0.04(+0.73%)
Jun 10, 2009 6.056 6.056 5.893 6.001 186,654 -0.03(-0.44%)
Jun 09, 2009 5.968 6.080 5.717 6.028 163,915 +0.06(+1.03%)
Jun 08, 2009 6.001 6.138 5.944 5.966 172,443 -0.07(-1.17%)
Jun 05, 2009 6.091 6.131 6.030 6.036 146,521 -0.02(-0.36%)
Jun 04, 2009 6.147 6.147 5.994 6.058 158,531 -0.07(-1.19%)
Jun 03, 2009 6.010 6.140 5.902 6.131 198,002 +0.07(+1.13%)
Jun 02, 2009 6.144 6.246 6.021 6.063 351,994 -0.13(-2.07%)
Jun 01, 2009 5.873 6.197 5.873 6.191 302,013 +0.41(+7.01%)
May 29, 2009 5.728 5.792 5.615 5.785 252,750 +0.09(+1.51%)
May 28, 2009 5.787 5.897 5.606 5.699 134,854 -0.06(-1.07%)
May 27, 2009 5.739 5.814 5.677 5.761 223,444 -0.03(-0.53%)
May 26, 2009 5.547 5.851 5.439 5.792 346,455 +0.17(+3.02%)
May 22, 2009 5.785 5.838 5.622 5.622 169,449 -0.15(-2.56%)
May 21, 2009 5.889 5.950 5.697 5.770 232,207 -0.18(-3.00%)
May 20, 2009 6.058 6.085 5.915 5.948 209,691 -0.08(-1.39%)
May 19, 2009 6.050 6.105 5.944 6.032 192,559 -0.06(-0.94%)
May 18, 2009 6.012 6.125 6.006 6.089 139,821 +0.13(+2.18%)
May 15, 2009 5.966 6.008 5.880 5.959 213,651 -0.01(-0.15%)
May 14, 2009 6.054 6.054 5.836 5.968 176,217 -0.04(-0.70%)
May 13, 2009 6.096 6.197 6.006 6.010 153,097 -0.15(-2.50%)
May 12, 2009 6.270 6.455 6.114 6.164 303,542 -0.09(-1.45%)
May 11, 2009 6.259 6.389 6.072 6.255 219,924 -0.10(-1.63%)
May 08, 2009 6.386 6.386 6.109 6.358 203,300 +0.17(+2.67%)
May 07, 2009 6.228 6.230 6.151 6.193 216,808 +0.02(+0.29%)
May 06, 2009 6.158 6.224 6.129 6.175 212,453 +0.00(+0.00%)
May 05, 2009 6.173 6.222 6.069 6.175 413,708 -0.03(-0.53%)
May 04, 2009 6.200 6.277 6.164 6.208 225,036 +0.05(+0.79%)
May 01, 2009 6.155 6.186 5.959 6.160 344,233 +0.01(+0.14%)
Apr 30, 2009 6.063 6.217 5.959 6.151 359,097 +0.10(+1.68%)
Apr 29, 2009 5.886 6.063 5.808 6.050 221,217 +0.19(+3.24%)
Apr 28, 2009 5.754 5.909 5.745 5.860 244,812 +0.07(+1.22%)
Apr 27, 2009 5.842 5.933 5.752 5.789 388,149 -0.18(-3.06%)
Apr 24, 2009 6.160 6.160 5.915 5.972 305,098 -0.11(-1.88%)
Apr 23, 2009 6.072 6.136 5.732 6.087 422,127 +0.18(+3.10%)
Apr 22, 2009 5.763 6.019 5.763 5.904 237,673 +0.04(+0.68%)
Apr 21, 2009 5.717 5.906 5.717 5.864 207,133 +0.12(+2.07%)
Apr 20, 2009 5.869 5.953 5.692 5.745 227,027 -0.26(-4.33%)
Apr 17, 2009 5.955 6.072 5.820 6.006 179,405 +0.07(+1.19%)
Apr 16, 2009 5.957 5.979 5.774 5.935 291,236 +0.01(+0.19%)
Apr 15, 2009 5.864 5.970 5.834 5.924 218,037 +0.06(+0.94%)
Apr 14, 2009 5.999 6.175 5.803 5.869 167,154 -0.24(-3.90%)
Apr 13, 2009 6.173 6.308 5.913 6.107 424,272 -0.15(-2.46%)
Apr 09, 2009 6.208 6.457 6.074 6.261 415,133 +0.11(+1.79%)
Apr 08, 2009 5.939 6.182 5.913 6.151 293,931 +0.27(+4.53%)
Apr 07, 2009 5.977 6.116 5.871 5.884 321,504 -0.13(-2.13%)
Apr 06, 2009 5.950 6.113 5.917 6.012 267,795 -0.03(-0.47%)
Apr 03, 2009 6.069 6.147 5.752 6.041 300,036 -0.05(-0.76%)
Apr 02, 2009 5.767 6.259 5.767 6.087 800,161 +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.