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

Exponent Inc (NQ: EXPO )

94.50 +0.17 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2006 3.912 3.928 3.881 3.928 313,050 +0.00(+0.11%)
Nov 29, 2006 3.917 3.923 3.903 3.923 201,958 +0.03(+0.68%)
Nov 28, 2006 3.890 3.910 3.868 3.897 179,219 +0.01(+0.17%)
Nov 27, 2006 3.877 3.923 3.862 3.890 238,667 -0.02(-0.45%)
Nov 24, 2006 3.855 3.910 3.837 3.908 24,721 +0.02(+0.51%)
Nov 22, 2006 3.881 3.899 3.864 3.888 73,063 -0.00(-0.06%)
Nov 21, 2006 3.890 3.910 3.868 3.890 80,163 -0.00(-0.06%)
Nov 20, 2006 3.884 3.901 3.875 3.892 89,791 -0.02(-0.39%)
Nov 17, 2006 3.950 3.950 3.877 3.908 133,786 -0.04(-1.00%)
Nov 16, 2006 3.967 3.985 3.932 3.948 57,165 -0.02(-0.44%)
Nov 15, 2006 3.963 3.989 3.945 3.965 204,984 -0.00(-0.06%)
Nov 14, 2006 3.967 3.985 3.937 3.967 267,812 +0.00(+0.00%)
Nov 13, 2006 3.939 4.023 3.926 3.967 540,298 +0.01(+0.22%)
Nov 10, 2006 4.042 4.047 3.948 3.959 136,544 -0.05(-1.21%)
Nov 09, 2006 4.144 4.159 3.981 4.007 78,553 -0.12(-2.94%)
Nov 08, 2006 4.025 4.168 3.985 4.128 112,974 +0.07(+1.85%)
Nov 07, 2006 4.060 4.089 4.005 4.053 515,762 +0.02(+0.44%)
Nov 06, 2006 3.939 4.047 3.932 4.036 217,742 +0.11(+2.87%)
Nov 03, 2006 3.890 3.956 3.890 3.923 151,321 +0.06(+1.42%)
Nov 02, 2006 3.791 3.903 3.791 3.868 121,572 +0.03(+0.86%)
Nov 01, 2006 4.011 4.011 3.822 3.835 242,949 -0.15(-3.87%)
Oct 31, 2006 4.011 4.011 3.945 3.989 177,885 +0.00(+0.00%)
Oct 30, 2006 3.908 3.994 3.811 3.989 106,723 +0.08(+2.03%)
Oct 27, 2006 3.976 3.994 3.910 3.910 188,515 -0.06(-1.61%)
Oct 26, 2006 4.009 4.009 3.959 3.974 223,849 -0.03(-0.66%)
Oct 25, 2006 3.967 4.005 3.899 4.000 213,178 +0.04(+0.95%)
Oct 24, 2006 3.959 3.985 3.915 3.963 77,037 -0.03(-0.72%)
Oct 23, 2006 3.950 4.003 3.930 3.992 74,796 +0.01(+0.33%)
Oct 20, 2006 3.967 4.003 3.873 3.978 541,731 +0.03(+0.73%)
Oct 19, 2006 3.998 3.998 3.932 3.950 198,564 -0.02(-0.39%)
Oct 18, 2006 3.851 3.978 3.851 3.965 159,256 +0.13(+3.27%)
Oct 17, 2006 3.776 3.853 3.751 3.840 135,736 +0.00(+0.11%)
Oct 16, 2006 3.815 3.857 3.745 3.835 204,608 +0.01(+0.23%)
Oct 13, 2006 3.798 3.848 3.780 3.826 203,047 +0.02(+0.52%)
Oct 12, 2006 3.802 3.840 3.789 3.807 131,290 +0.04(+0.94%)
Oct 11, 2006 3.787 3.791 3.749 3.771 112,671 -0.02(-0.47%)
Oct 10, 2006 3.829 3.833 3.762 3.789 82,903 -0.02(-0.52%)
Oct 09, 2006 3.773 3.809 3.743 3.809 72,709 +0.01(+0.35%)
Oct 06, 2006 3.802 3.844 3.762 3.795 137,488 -0.02(-0.46%)
Oct 05, 2006 3.762 3.835 3.710 3.813 355,884 +0.07(+1.94%)
Oct 04, 2006 3.650 3.749 3.650 3.740 436,297 +0.08(+2.23%)
Oct 03, 2006 3.659 3.674 3.643 3.659 406,779 -0.01(-0.36%)
Oct 02, 2006 3.661 3.696 3.659 3.672 196,373 -0.00(-0.06%)
Sep 29, 2006 3.657 3.687 3.657 3.674 350,716 +0.00(+0.06%)
Sep 28, 2006 3.659 3.674 3.659 3.672 229,897 +0.01(+0.30%)
Sep 27, 2006 3.672 3.692 3.659 3.661 190,085 -0.02(-0.66%)
Sep 26, 2006 3.672 3.707 3.670 3.685 109,000 -0.01(-0.18%)
Sep 25, 2006 3.687 3.718 3.672 3.692 141,331 -0.00(-0.06%)
Sep 22, 2006 3.672 3.705 3.648 3.694 194,041 -0.00(-0.12%)
Sep 21, 2006 3.782 3.782 3.670 3.699 82,944 -0.06(-1.64%)
Sep 20, 2006 3.687 3.780 3.639 3.760 243,167 +0.11(+3.14%)
Sep 19, 2006 3.703 3.732 3.602 3.646 102,104 -0.09(-2.48%)
Sep 18, 2006 3.626 3.738 3.621 3.738 175,285 +0.08(+2.29%)
Sep 15, 2006 3.687 3.690 3.615 3.654 1,158,096 -0.01(-0.18%)
Sep 14, 2006 3.668 3.690 3.641 3.661 137,923 -0.03(-0.89%)
Sep 13, 2006 3.590 3.694 3.590 3.694 151,983 +0.11(+3.01%)
Sep 12, 2006 3.496 3.635 3.496 3.586 129,394 +0.08(+2.26%)
Sep 11, 2006 3.427 3.507 3.427 3.507 112,866 +0.05(+1.42%)
Sep 08, 2006 3.427 3.469 3.427 3.458 55,323 +0.03(+0.88%)
Sep 07, 2006 3.399 3.465 3.386 3.427 120,683 +0.01(+0.19%)
Sep 06, 2006 3.445 3.454 3.420 3.421 89,042 -0.06(-1.59%)
Sep 05, 2006 3.447 3.485 3.416 3.476 137,637 +0.05(+1.35%)
Sep 01, 2006 3.416 3.478 3.392 3.430 105,879 +0.04(+1.30%)
Aug 31, 2006 3.374 3.436 3.374 3.386 218,944 +0.04(+1.05%)
Aug 30, 2006 3.372 3.377 3.298 3.350 148,109 +0.05(+1.47%)
Aug 29, 2006 3.271 3.350 3.220 3.302 271,560 +0.05(+1.63%)
Aug 28, 2006 3.258 3.280 3.240 3.249 119,526 +0.01(+0.27%)
Aug 25, 2006 3.218 3.284 3.218 3.240 124,176 +0.00(+0.00%)
Aug 24, 2006 3.291 3.328 3.218 3.240 100,430 -0.05(-1.61%)
Aug 23, 2006 3.374 3.379 3.258 3.293 65,023 -0.07(-1.97%)
Aug 22, 2006 3.284 3.374 3.240 3.359 104,318 +0.08(+2.35%)
Aug 21, 2006 3.344 3.366 3.282 3.282 62,124 -0.09(-2.62%)
Aug 18, 2006 3.399 3.399 3.308 3.370 128,187 -0.01(-0.33%)
Aug 17, 2006 3.359 3.394 3.352 3.381 187,857 +0.00(+0.00%)
Aug 16, 2006 3.394 3.412 3.379 3.381 125,810 +0.00(+0.00%)
Aug 15, 2006 3.452 3.469 3.352 3.381 129,035 -0.00(-0.07%)
Aug 14, 2006 3.289 3.443 3.229 3.383 247,632 +0.14(+4.21%)
Aug 11, 2006 3.454 3.516 3.161 3.247 480,895 -0.23(-6.59%)
Aug 10, 2006 3.306 3.520 3.306 3.476 306,535 +0.11(+3.41%)
Aug 09, 2006 3.397 3.452 3.361 3.361 154,456 +0.01(+0.26%)
Aug 08, 2006 3.445 3.527 3.328 3.352 205,461 -0.11(-3.18%)
Aug 07, 2006 3.460 3.467 3.388 3.463 141,666 -0.03(-0.95%)
Aug 04, 2006 3.474 3.533 3.370 3.496 195,525 -0.06(-1.73%)
Aug 03, 2006 3.410 3.557 3.399 3.557 65,717 +0.11(+3.13%)
Aug 02, 2006 3.403 3.471 3.379 3.449 49,135 +0.07(+2.02%)
Aug 01, 2006 3.434 3.434 3.366 3.381 34,907 -0.09(-2.67%)
Jul 31, 2006 3.324 3.489 3.306 3.474 274,822 +0.07(+2.20%)
Jul 28, 2006 3.275 3.430 3.273 3.399 198,623 +0.16(+4.83%)
Jul 27, 2006 3.374 3.434 3.218 3.242 222,392 -0.12(-3.54%)
Jul 26, 2006 3.593 3.593 3.355 3.361 1,738,588 -0.26(-7.13%)
Jul 25, 2006 3.575 3.621 3.423 3.619 178,515 +0.03(+0.92%)
Jul 24, 2006 3.427 3.586 3.441 3.586 176,506 +0.16(+4.63%)
Jul 21, 2006 3.386 3.441 3.272 3.427 311,072 +0.01(+0.26%)
Jul 20, 2006 3.747 3.813 3.333 3.419 413,426 -0.45(-11.62%)
Jul 19, 2006 3.692 3.886 3.668 3.868 293,777 +0.18(+4.78%)
Jul 18, 2006 3.690 3.729 3.646 3.692 117,403 +0.04(+1.21%)
Jul 17, 2006 3.635 3.683 3.635 3.648 138,395 +0.02(+0.42%)
Jul 14, 2006 3.658 3.681 3.621 3.632 260,136 -0.00(-0.12%)
Jul 13, 2006 3.681 3.747 3.619 3.637 194,050 -0.06(-1.61%)
Jul 12, 2006 3.754 3.771 3.694 3.696 73,857 -0.07(-1.93%)
Jul 11, 2006 3.721 3.771 3.648 3.769 145,205 +0.01(+0.23%)
Jul 10, 2006 3.670 3.762 3.670 3.760 173,443 +0.12(+3.27%)
Jul 07, 2006 3.784 3.784 3.632 3.641 141,630 -0.13(-3.39%)
Jul 06, 2006 3.710 3.778 3.679 3.769 158,571 +0.06(+1.48%)
Jul 05, 2006 3.626 3.738 3.615 3.714 201,808 +0.02(+0.54%)
Jul 03, 2006 3.687 3.747 3.668 3.694 140,346 -0.03(-0.83%)
Jun 30, 2006 3.615 3.743 3.615 3.725 1,056,264 +0.12(+3.36%)
Jun 29, 2006 3.676 3.725 3.524 3.604 614,305 -0.11(-2.97%)
Jun 28, 2006 3.740 3.740 3.674 3.714 160,681 +0.01(+0.18%)
Jun 27, 2006 3.743 3.745 3.672 3.707 279,685 -0.01(-0.18%)
Jun 26, 2006 3.626 3.745 3.621 3.714 128,849 +0.09(+2.56%)
Jun 23, 2006 3.588 3.657 3.560 3.621 108,923 +0.01(+0.18%)
Jun 22, 2006 3.538 3.624 3.527 3.615 262,164 +0.04(+1.17%)
Jun 21, 2006 3.505 3.637 3.505 3.573 155,082 +0.06(+1.82%)
Jun 20, 2006 3.595 3.637 3.505 3.509 362,254 -0.12(-3.22%)
Jun 19, 2006 3.619 3.679 3.524 3.626 245,436 -0.01(-0.18%)
Jun 16, 2006 3.747 3.749 3.610 3.632 961,632 -0.11(-3.06%)
Jun 15, 2006 3.591 3.749 3.555 3.747 202,502 +0.17(+4.81%)
Jun 14, 2006 3.571 3.591 3.487 3.575 215,546 +0.05(+1.31%)
Jun 13, 2006 3.423 3.586 3.394 3.529 204,385 +0.09(+2.56%)
Jun 12, 2006 3.421 3.507 3.388 3.441 170,353 +1.74(+101.94%)
Jun 09, 2006 1.768 1.780 1.690 1.704 388,191 -0.05(-2.95%)
Jun 08, 2006 1.738 1.769 1.736 1.756 401,249 +0.01(+0.85%)
Jun 07, 2006 1.708 1.750 1.708 1.741 159,565 +0.03(+2.03%)
Jun 06, 2006 1.703 1.727 1.689 1.706 155,917 +0.01(+0.88%)
Jun 05, 2006 1.676 1.747 1.676 1.691 237,364 -0.00(-0.19%)
Jun 02, 2006 1.707 1.710 1.675 1.694 622,453 +0.00(+0.06%)
Jun 01, 2006 1.667 1.697 1.656 1.693 589,469 +0.04(+2.43%)
May 31, 2006 1.649 1.656 1.644 1.653 533,383 +0.01(+0.40%)
May 30, 2006 1.654 1.658 1.645 1.646 238,408 -0.01(-0.90%)
May 26, 2006 1.644 1.669 1.644 1.661 396,049 +0.01(+0.40%)
May 25, 2006 1.653 1.656 1.646 1.655 132,343 +0.00(+0.23%)
May 24, 2006 1.660 1.672 1.644 1.651 506,824 -0.03(-1.77%)
May 23, 2006 1.724 1.741 1.680 1.681 94,459 -0.03(-1.87%)
May 22, 2006 1.678 1.734 1.670 1.713 81,910 +0.02(+1.11%)
May 19, 2006 1.678 1.705 1.678 1.694 75,377 +0.01(+0.72%)
May 18, 2006 1.709 1.709 1.678 1.682 156,997 -0.01(-0.42%)
May 17, 2006 1.689 1.707 1.689 1.689 73,498 -0.02(-1.16%)
May 16, 2006 1.715 1.734 1.691 1.709 127,098 +0.00(+0.29%)
May 15, 2006 1.681 1.719 1.681 1.704 113,133 +0.01(+0.59%)
May 12, 2006 1.720 1.745 1.686 1.694 227,002 -0.05(-2.60%)
May 11, 2006 1.764 1.767 1.739 1.739 139,729 -0.04(-2.05%)
May 10, 2006 1.804 1.804 1.762 1.775 135,628 -0.02(-1.10%)
May 09, 2006 1.807 1.807 1.791 1.795 74,342 -0.01(-0.34%)
May 08, 2006 1.797 1.817 1.797 1.801 80,004 +0.00(+0.21%)
May 05, 2006 1.800 1.818 1.791 1.797 284,948 -0.01(-0.31%)
May 04, 2006 1.794 1.812 1.789 1.803 164,220 +0.01(+0.65%)
May 03, 2006 1.806 1.813 1.781 1.791 298,695 -0.01(-0.31%)
May 02, 2006 1.805 1.810 1.791 1.797 103,370 +0.00(+0.18%)
May 01, 2006 1.791 1.805 1.782 1.794 133,060 +0.00(+0.00%)
Apr 28, 2006 1.791 1.803 1.777 1.794 112,516 -0.00(-0.28%)
Apr 27, 2006 1.791 1.817 1.785 1.799 1,688,649 -0.01(-0.37%)
Apr 26, 2006 1.818 1.818 1.789 1.805 220,287 +0.00(+0.03%)
Apr 25, 2006 1.806 1.818 1.797 1.805 389,398 -0.01(-0.64%)
Apr 24, 2006 1.818 1.818 1.786 1.816 218,591 -0.00(-0.03%)
Apr 21, 2006 1.818 1.818 1.764 1.817 323,449 +0.01(+0.49%)
Apr 20, 2006 1.799 1.817 1.786 1.808 122,534 +0.01(+0.83%)
Apr 19, 2006 1.818 1.818 1.777 1.793 259,396 -0.01(-0.64%)
Apr 18, 2006 1.719 1.818 1.750 1.805 1,160,610 +0.09(+5.00%)
Apr 17, 2006 1.708 1.728 1.708 1.719 149,674 +0.01(+0.61%)
Apr 13, 2006 1.691 1.709 1.685 1.708 110,166 +0.00(+0.00%)
Apr 12, 2006 1.708 1.720 1.697 1.708 86,274 +0.00(+0.00%)
Apr 11, 2006 1.713 1.721 1.708 1.708 286,645 -0.01(-0.64%)
Apr 10, 2006 1.691 1.719 1.687 1.719 109,449 +0.01(+0.65%)
Apr 07, 2006 1.736 1.736 1.703 1.708 121,046 -0.02(-1.05%)
Apr 06, 2006 1.712 1.732 1.708 1.726 52,946 +0.01(+0.84%)
Apr 05, 2006 1.719 1.719 1.708 1.712 49,924 +0.00(+0.23%)
Apr 04, 2006 1.715 1.720 1.708 1.708 131,853 -0.03(-1.56%)
Apr 03, 2006 1.733 1.753 1.713 1.735 119,131 -0.01(-0.51%)
Mar 31, 2006 1.743 1.750 1.708 1.744 172,803 +0.02(+1.09%)
Mar 30, 2006 1.737 1.749 1.711 1.725 60,994 -0.03(-1.60%)
Mar 29, 2006 1.728 1.753 1.726 1.753 141,380 +0.03(+1.76%)
Mar 28, 2006 1.722 1.725 1.709 1.723 110,066 +0.00(+0.06%)
Mar 27, 2006 1.722 1.722 1.712 1.722 287,698 -0.00(-0.25%)
Mar 24, 2006 1.705 1.726 1.705 1.726 137,016 +0.03(+1.59%)
Mar 23, 2006 1.698 1.707 1.688 1.699 72,591 +0.00(+0.06%)
Mar 22, 2006 1.712 1.719 1.688 1.698 117,053 -0.02(-1.09%)
Mar 21, 2006 1.717 1.725 1.710 1.717 275,493 -0.02(-1.02%)
Mar 20, 2006 1.738 1.743 1.712 1.735 170,054 -0.00(-0.22%)
Mar 17, 2006 1.746 1.746 1.715 1.738 508,974 +0.00(+0.10%)
Mar 16, 2006 1.747 1.761 1.726 1.737 60,759 -0.01(-0.69%)
Mar 15, 2006 1.762 1.762 1.743 1.749 79,333 -0.00(-0.25%)
Mar 14, 2006 1.759 1.761 1.737 1.753 111,727 +0.00(+0.25%)
Mar 13, 2006 1.743 1.758 1.743 1.749 40,034 +0.01(+0.76%)
Mar 10, 2006 1.681 1.736 1.676 1.736 202,702 +0.03(+1.51%)
Mar 09, 2006 1.731 1.744 1.704 1.710 445,611 -0.03(-1.96%)
Mar 08, 2006 1.726 1.750 1.726 1.744 95,249 +0.01(+0.51%)
Mar 07, 2006 1.727 1.751 1.727 1.735 184,391 -0.01(-0.44%)
Mar 06, 2006 1.750 1.753 1.723 1.743 92,762 -0.01(-0.78%)
Mar 03, 2006 1.754 1.779 1.741 1.757 339,092 -0.01(-0.37%)
Mar 02, 2006 1.783 1.783 1.743 1.763 159,029 -0.03(-1.87%)
Mar 01, 2006 1.753 1.810 1.742 1.797 96,909 +0.04(+2.55%)
Feb 28, 2006 1.770 1.754 1.693 1.752 149,048 -0.02(-1.03%)
Feb 27, 2006 1.739 1.802 1.718 1.770 127,570 +0.01(+0.63%)
Feb 24, 2006 1.721 1.759 1.713 1.759 317,333 +0.02(+1.08%)
Feb 23, 2006 1.769 1.769 1.738 1.741 117,416 -0.02(-1.25%)
Feb 22, 2006 1.708 1.763 1.699 1.763 125,692 +0.05(+2.66%)
Feb 21, 2006 1.763 1.765 1.708 1.717 128,042 -0.06(-3.14%)
Feb 17, 2006 1.818 1.818 1.773 1.773 305,183 -0.06(-3.25%)
Feb 16, 2006 1.819 1.835 1.805 1.832 440,993 +0.02(+1.06%)
Feb 15, 2006 1.802 1.818 1.795 1.813 89,187 +0.01(+0.74%)
Feb 14, 2006 1.745 1.800 1.745 1.800 174,618 +0.06(+3.18%)
Feb 13, 2006 1.736 1.750 1.736 1.744 125,655 +0.01(+0.81%)
Feb 10, 2006 1.750 1.750 1.700 1.730 146,879 -0.02(-1.26%)
Feb 09, 2006 1.731 1.758 1.719 1.752 71,175 +0.02(+1.18%)
Feb 08, 2006 1.721 1.732 1.713 1.732 56,067 +0.02(+1.39%)
Feb 07, 2006 1.707 1.724 1.707 1.708 49,543 -0.01(-0.35%)
Feb 06, 2006 1.690 1.719 1.690 1.714 158,185 +0.01(+0.48%)
Feb 03, 2006 1.673 1.713 1.673 1.706 183,347 +0.02(+1.44%)
Feb 02, 2006 1.682 1.696 1.663 1.682 94,060 -0.01(-0.62%)
Feb 01, 2006 1.681 1.696 1.677 1.692 111,155 +0.01(+0.33%)
Jan 31, 2006 1.653 1.687 1.653 1.687 131,490 +0.03(+2.00%)
Jan 30, 2006 1.660 1.678 1.653 1.654 132,787 -0.02(-1.25%)
Jan 27, 2006 1.646 1.685 1.652 1.675 607,953 +0.03(+1.72%)
Jan 26, 2006 1.639 1.646 1.628 1.646 103,052 +0.02(+1.07%)
Jan 25, 2006 1.626 1.629 1.605 1.629 130,564 +0.01(+0.44%)
Jan 24, 2006 1.573 1.633 1.567 1.622 55,686 +0.05(+3.12%)
Jan 23, 2006 1.553 1.592 1.544 1.573 95,974 -0.00(-0.10%)
Jan 20, 2006 1.637 1.637 1.565 1.574 150,781 -0.05(-3.05%)
Jan 19, 2006 1.614 1.624 1.592 1.624 118,387 +0.02(+1.27%)
Jan 18, 2006 1.599 1.613 1.591 1.603 134,947 +0.00(+0.10%)
Jan 17, 2006 1.599 1.618 1.599 1.602 144,611 -0.04(-2.45%)
Jan 13, 2006 1.628 1.649 1.613 1.642 68,235 +0.01(+0.51%)
Jan 12, 2006 1.650 1.650 1.634 1.634 50,814 -0.01(-0.40%)
Jan 11, 2006 1.639 1.676 1.638 1.640 88,443 -0.01(-0.50%)
Jan 10, 2006 1.600 1.649 1.600 1.649 52,011 +0.03(+1.63%)
Jan 09, 2006 1.596 1.626 1.579 1.622 121,908 +0.00(+0.07%)
Jan 06, 2006 1.585 1.621 1.583 1.621 35,615 +0.04(+2.47%)
Jan 05, 2006 1.581 1.594 1.578 1.582 85,558 -0.00(-0.14%)
Jan 04, 2006 1.622 1.622 1.574 1.584 106,056 -0.04(-2.31%)
Jan 03, 2006 1.551 1.629 1.551 1.622 211,404 +0.06(+3.70%)
Dec 30, 2005 1.574 1.579 1.547 1.564 124,911 -0.02(-1.39%)
Dec 29, 2005 1.603 1.603 1.584 1.586 140,310 -0.01(-0.79%)
Dec 28, 2005 1.603 1.603 1.595 1.599 48,091 +0.01(+0.35%)
Dec 27, 2005 1.545 1.609 1.527 1.593 221,403 +0.04(+2.34%)
Dec 23, 2005 1.564 1.579 1.532 1.557 76,084 -0.01(-0.49%)
Dec 22, 2005 1.542 1.568 1.524 1.564 80,131 +0.03(+1.83%)
Dec 21, 2005 1.523 1.548 1.523 1.536 83,970 +0.00(+0.29%)
Dec 20, 2005 1.525 1.565 1.515 1.532 242,954 -0.01(-0.54%)
Dec 19, 2005 1.525 1.540 1.525 1.540 79,805 -0.00(-0.28%)
Dec 16, 2005 1.514 1.545 1.514 1.545 418,017 +0.02(+1.56%)
Dec 15, 2005 1.533 1.533 1.504 1.521 113,977 -0.02(-1.08%)
Dec 14, 2005 1.558 1.583 1.537 1.537 98,615 -0.01(-0.57%)
Dec 13, 2005 1.559 1.561 1.540 1.546 79,650 -0.01(-0.85%)
Dec 12, 2005 1.552 1.568 1.552 1.559 170,526 +0.00(+0.14%)
Dec 09, 2005 1.551 1.574 1.547 1.557 287,879 +0.01(+0.89%)
Dec 08, 2005 1.545 1.563 1.543 1.543 138,658 -0.01(-0.92%)
Dec 07, 2005 1.556 1.573 1.554 1.558 515,381 +0.00(+0.18%)
Dec 06, 2005 1.551 1.572 1.535 1.555 174,292 +0.01(+0.64%)
Dec 05, 2005 1.536 1.545 1.497 1.545 45,841 +0.02(+1.34%)
Dec 02, 2005 1.543 1.557 1.499 1.525 225,650 -0.02(-1.46%)
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.