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

Englobal Corp (NQ: ENG )

1.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 3.800 4.400 3.750 4.390 568,913 +0.64(+17.07%)
Oct 30, 2008 3.620 4.050 3.520 3.750 519,235 +0.28(+8.07%)
Oct 29, 2008 3.650 3.790 3.440 3.470 396,264 -0.14(-3.88%)
Oct 28, 2008 3.860 3.950 3.400 3.610 362,220 +0.05(+1.40%)
Oct 27, 2008 3.940 4.070 3.550 3.560 421,752 -0.44(-11.00%)
Oct 24, 2008 4.210 4.260 3.820 4.000 247,861 -0.67(-14.35%)
Oct 23, 2008 4.890 4.910 4.350 4.670 299,778 -0.12(-2.51%)
Oct 22, 2008 4.810 4.980 4.600 4.790 683,048 +0.10(+2.13%)
Oct 21, 2008 6.650 6.660 4.560 4.690 1,710,748 -2.79(-37.30%)
Oct 20, 2008 7.180 7.580 7.040 7.480 356,400 +0.44(+6.25%)
Oct 17, 2008 7.040 7.820 6.820 7.040 323,501 -0.39(-5.25%)
Oct 16, 2008 6.600 7.450 6.450 7.430 267,917 +0.83(+12.58%)
Oct 15, 2008 7.620 7.730 6.550 6.600 379,089 -1.12(-14.51%)
Oct 14, 2008 8.210 8.370 7.550 7.720 336,311 -0.11(-1.40%)
Oct 13, 2008 7.000 8.100 6.920 7.830 515,936 +1.33(+20.46%)
Oct 10, 2008 6.540 7.500 5.990 6.500 818,648 -0.40(-5.80%)
Oct 09, 2008 7.400 7.710 6.470 6.900 257,821 -0.37(-5.09%)
Oct 08, 2008 7.230 8.050 7.100 7.270 548,378 -0.03(-0.41%)
Oct 07, 2008 8.000 8.610 7.300 7.300 297,277 -1.06(-12.68%)
Oct 06, 2008 9.240 9.240 7.160 8.360 578,647 -0.93(-10.01%)
Oct 03, 2008 10.20 11.36 9.100 9.290 578,503 -0.51(-5.20%)
Oct 02, 2008 12.41 12.70 9.600 9.800 448,915 -2.50(-20.33%)
Oct 01, 2008 13.45 13.45 12.29 12.30 216,417 -0.97(-7.31%)
Sep 30, 2008 12.79 13.67 12.61 13.27 320,705 +0.99(+8.06%)
Sep 29, 2008 13.81 14.00 11.60 12.28 224,645 -1.53(-11.08%)
Sep 26, 2008 12.63 13.85 12.63 13.81 178,868 -0.08(-0.58%)
Sep 25, 2008 12.75 14.11 12.53 13.89 354,936 +0.95(+7.34%)
Sep 24, 2008 13.17 13.80 12.86 12.94 158,584 -0.06(-0.46%)
Sep 23, 2008 13.71 13.71 12.90 13.00 158,164 -0.35(-2.62%)
Sep 22, 2008 13.83 14.04 13.16 13.35 225,255 -0.44(-3.19%)
Sep 19, 2008 13.20 13.94 12.98 13.79 587,453 +1.34(+10.76%)
Sep 18, 2008 11.75 12.48 10.63 12.45 758,851 +0.87(+7.51%)
Sep 17, 2008 12.17 12.20 11.58 11.58 321,975 -0.72(-5.85%)
Sep 16, 2008 12.51 12.55 12.04 12.30 344,277 -0.37(-2.92%)
Sep 15, 2008 13.07 13.35 12.50 12.67 253,593 -1.03(-7.52%)
Sep 12, 2008 13.74 14.00 13.45 13.70 143,596 -0.15(-1.08%)
Sep 11, 2008 14.00 14.17 13.33 13.85 287,846 -0.23(-1.63%)
Sep 10, 2008 13.78 14.33 13.78 14.08 298,558 +0.26(+1.88%)
Sep 09, 2008 15.02 15.10 13.76 13.82 674,839 -1.17(-7.81%)
Sep 08, 2008 15.00 15.20 14.81 14.99 467,696 +0.27(+1.83%)
Sep 05, 2008 14.82 15.04 14.50 14.72 468,583 -0.20(-1.34%)
Sep 04, 2008 15.42 15.50 14.75 14.92 297,197 -0.47(-3.05%)
Sep 03, 2008 16.15 16.50 15.39 15.39 364,386 -0.76(-4.71%)
Sep 02, 2008 17.11 17.25 16.00 16.15 383,752 -1.16(-6.70%)
Aug 29, 2008 17.84 17.84 17.20 17.31 197,770 -0.54(-3.03%)
Aug 28, 2008 17.50 17.98 17.50 17.85 192,783 +0.16(+0.90%)
Aug 27, 2008 17.97 17.97 17.52 17.69 290,495 -0.08(-0.45%)
Aug 26, 2008 17.49 18.37 17.32 17.77 595,255 +0.38(+2.19%)
Aug 25, 2008 17.08 17.50 17.03 17.39 259,772 +0.22(+1.28%)
Aug 22, 2008 17.18 17.25 17.06 17.17 136,881 +0.12(+0.70%)
Aug 21, 2008 16.61 17.25 16.41 17.05 449,390 +0.36(+2.16%)
Aug 20, 2008 16.60 16.80 16.30 16.69 436,637 +0.10(+0.60%)
Aug 19, 2008 15.46 16.83 15.27 16.59 661,851 +1.04(+6.69%)
Aug 18, 2008 15.30 15.60 15.21 15.55 248,929 -0.03(-0.19%)
Aug 15, 2008 15.71 15.74 14.65 15.58 259,774 +0.04(+0.26%)
Aug 14, 2008 15.49 15.67 15.29 15.54 233,612 -0.01(-0.06%)
Aug 13, 2008 14.75 15.56 14.33 15.55 457,706 +0.74(+5.00%)
Aug 12, 2008 14.83 15.25 14.25 14.81 558,261 -0.44(-2.89%)
Aug 11, 2008 14.99 15.80 14.75 15.25 683,458 +0.70(+4.81%)
Aug 08, 2008 14.84 14.87 14.15 14.55 245,096 +0.03(+0.21%)
Aug 07, 2008 14.34 15.05 13.45 14.52 986,392 +1.98(+15.79%)
Aug 06, 2008 11.71 12.57 11.53 12.54 232,267 +0.60(+5.03%)
Aug 05, 2008 12.38 12.44 11.50 11.94 263,653 -0.30(-2.45%)
Aug 04, 2008 12.77 12.81 12.24 12.24 171,029 -0.51(-4.00%)
Aug 01, 2008 11.90 13.03 11.90 12.75 223,842 +0.41(+3.32%)
Jul 31, 2008 12.75 12.80 12.16 12.34 215,014 -0.41(-3.22%)
Jul 30, 2008 12.65 13.25 12.55 12.75 286,361 -0.17(-1.32%)
Jul 29, 2008 12.92 13.56 12.75 12.92 218,071 -0.74(-5.42%)
Jul 28, 2008 14.13 14.19 13.63 13.66 117,300 -0.42(-2.98%)
Jul 25, 2008 14.21 14.21 14.03 14.08 94,370 +0.03(+0.21%)
Jul 24, 2008 14.22 14.50 13.84 14.05 164,959 -0.08(-0.57%)
Jul 23, 2008 14.24 14.35 13.99 14.13 171,441 +0.16(+1.15%)
Jul 22, 2008 13.49 14.00 13.47 13.97 289,613 +0.38(+2.80%)
Jul 21, 2008 13.76 13.83 13.50 13.59 148,458 -0.09(-0.66%)
Jul 18, 2008 13.94 14.25 13.67 13.68 141,025 -0.23(-1.65%)
Jul 17, 2008 13.92 14.03 13.76 13.91 111,023 +0.08(+0.58%)
Jul 16, 2008 13.81 14.18 13.73 13.83 182,852 +0.10(+0.73%)
Jul 15, 2008 13.75 14.00 13.49 13.73 214,246 -0.15(-1.08%)
Jul 14, 2008 13.56 14.75 13.56 13.88 151,193 -0.18(-1.28%)
Jul 11, 2008 14.22 14.35 13.75 14.06 227,155 -0.29(-2.02%)
Jul 10, 2008 13.75 14.48 13.75 14.35 297,829 +0.56(+4.06%)
Jul 09, 2008 13.75 14.18 13.66 13.79 280,952 +0.16(+1.17%)
Jul 08, 2008 13.32 13.63 12.48 13.63 434,579 +0.28(+2.10%)
Jul 07, 2008 13.46 13.76 12.95 13.35 315,949 -0.06(-0.45%)
Jul 04, 2008 13.24 13.82 13.00 13.41 209,041 +0.00(+0.00%)
Jul 03, 2008 13.24 13.82 13.00 13.41 209,041 -0.24(-1.76%)
Jul 02, 2008 13.89 14.22 13.50 13.65 193,010 -0.30(-2.15%)
Jul 01, 2008 14.05 14.35 13.65 13.95 353,620 -0.29(-2.04%)
Jun 30, 2008 13.51 14.44 13.50 14.24 561,017 +0.72(+5.33%)
Jun 27, 2008 13.00 13.52 12.51 13.52 1,911,362 +0.52(+4.00%)
Jun 26, 2008 13.40 13.65 12.78 13.00 208,598 -0.54(-3.99%)
Jun 25, 2008 13.43 13.67 13.00 13.54 175,841 +0.09(+0.67%)
Jun 24, 2008 13.19 13.64 12.70 13.45 252,861 +0.14(+1.05%)
Jun 23, 2008 13.25 13.61 13.00 13.31 186,203 -0.29(-2.13%)
Jun 20, 2008 13.14 13.60 13.06 13.60 222,667 +0.36(+2.72%)
Jun 19, 2008 13.21 13.31 13.03 13.24 145,989 -0.01(-0.08%)
Jun 18, 2008 13.96 14.00 13.10 13.25 594,968 -0.75(-5.36%)
Jun 17, 2008 13.66 14.02 13.50 14.00 397,599 +0.33(+2.41%)
Jun 16, 2008 12.65 13.67 12.44 13.67 313,793 +1.17(+9.36%)
Jun 13, 2008 12.53 12.87 12.40 12.50 210,880 +0.22(+1.79%)
Jun 12, 2008 12.13 12.37 12.00 12.28 228,554 +0.20(+1.66%)
Jun 11, 2008 12.44 12.44 12.08 12.08 255,134 -0.34(-2.74%)
Jun 10, 2008 12.16 12.66 11.68 12.42 274,792 +0.32(+2.64%)
Jun 09, 2008 12.00 13.17 11.89 12.10 512,978 +0.14(+1.17%)
Jun 06, 2008 11.68 12.05 11.68 11.96 274,959 +0.20(+1.70%)
Jun 05, 2008 11.04 11.77 11.04 11.76 418,101 +0.72(+6.52%)
Jun 04, 2008 10.27 11.09 10.24 11.04 319,323 +0.72(+6.98%)
Jun 03, 2008 10.09 10.42 10.09 10.32 88,455 +0.28(+2.79%)
Jun 02, 2008 10.23 10.32 9.950 10.04 55,362 -0.23(-2.24%)
May 30, 2008 10.27 10.45 10.25 10.27 77,326 +0.00(+0.00%)
May 29, 2008 10.28 10.50 10.23 10.27 79,991 -0.01(-0.10%)
May 28, 2008 10.30 10.33 10.04 10.28 55,089 +0.03(+0.29%)
May 27, 2008 9.850 10.25 9.850 10.25 74,136 +0.37(+3.74%)
May 26, 2008 10.11 10.17 9.840 9.880 78,976 +0.00(+0.00%)
May 23, 2008 10.11 10.17 9.840 9.880 78,976 -0.29(-2.85%)
May 22, 2008 9.930 10.33 9.930 10.17 73,925 +0.02(+0.20%)
May 21, 2008 10.00 10.37 9.950 10.15 94,183 +0.16(+1.60%)
May 20, 2008 10.61 10.65 9.960 9.990 212,722 -0.67(-6.29%)
May 19, 2008 10.61 10.83 10.51 10.66 98,434 +0.02(+0.19%)
May 16, 2008 10.53 10.85 10.29 10.64 204,985 +0.16(+1.53%)
May 15, 2008 10.23 10.48 10.16 10.48 87,310 +0.25(+2.44%)
May 14, 2008 10.37 10.44 10.20 10.23 76,164 -0.15(-1.45%)
May 13, 2008 9.940 10.40 9.940 10.38 108,494 +0.43(+4.32%)
May 12, 2008 10.05 10.10 9.860 9.950 108,748 -0.05(-0.50%)
May 09, 2008 10.23 10.26 9.670 10.00 168,770 -0.24(-2.34%)
May 08, 2008 10.06 11.18 10.06 10.24 209,341 +0.20(+1.99%)
May 07, 2008 9.850 10.37 9.750 10.04 147,715 +0.24(+2.45%)
May 06, 2008 10.15 10.60 9.800 9.800 141,177 -0.40(-3.92%)
May 05, 2008 10.97 11.28 10.12 10.20 292,022 +0.01(+0.10%)
May 02, 2008 10.11 10.29 9.900 10.19 165,515 +0.23(+2.31%)
May 01, 2008 10.06 10.30 9.930 9.960 73,375 -0.09(-0.90%)
Apr 30, 2008 9.960 10.36 9.960 10.05 68,816 +0.13(+1.31%)
Apr 29, 2008 10.29 10.35 9.850 9.920 44,595 -0.40(-3.88%)
Apr 28, 2008 10.06 10.39 9.900 10.32 83,211 +0.26(+2.58%)
Apr 25, 2008 10.19 10.19 9.850 10.06 51,662 -0.11(-1.08%)
Apr 24, 2008 10.40 10.52 9.950 10.17 102,762 -0.06(-0.59%)
Apr 23, 2008 10.67 10.72 10.17 10.23 50,030 -0.15(-1.45%)
Apr 22, 2008 10.73 10.80 10.34 10.38 75,093 -0.35(-3.26%)
Apr 21, 2008 10.96 10.96 10.57 10.73 41,755 -0.17(-1.56%)
Apr 18, 2008 10.91 11.00 10.71 10.90 79,735 +0.23(+2.16%)
Apr 17, 2008 10.49 10.94 10.20 10.67 53,825 +0.27(+2.60%)
Apr 16, 2008 10.19 10.77 10.19 10.40 83,696 +0.26(+2.56%)
Apr 15, 2008 10.05 10.29 9.930 10.14 73,123 +0.14(+1.40%)
Apr 14, 2008 10.13 10.13 9.960 10.00 91,888 -0.16(-1.57%)
Apr 11, 2008 10.10 10.31 10.08 10.16 106,295 -0.10(-0.97%)
Apr 10, 2008 9.770 10.31 9.700 10.26 145,425 +0.46(+4.69%)
Apr 09, 2008 9.300 9.990 9.300 9.800 116,701 +0.20(+2.08%)
Apr 08, 2008 9.500 9.630 9.370 9.600 65,698 +0.07(+0.73%)
Apr 07, 2008 9.170 9.530 8.780 9.530 137,629 +0.44(+4.84%)
Apr 04, 2008 9.170 9.250 8.860 9.090 71,885 +0.09(+1.00%)
Apr 03, 2008 9.000 9.050 8.770 9.000 45,283 -0.01(-0.11%)
Apr 02, 2008 8.780 9.200 8.600 9.010 84,496 +0.27(+3.09%)
Apr 01, 2008 8.650 8.880 8.600 8.740 79,684 +0.19(+2.22%)
Mar 31, 2008 8.600 8.830 8.460 8.550 51,898 -0.03(-0.35%)
Mar 28, 2008 8.770 8.770 8.580 8.580 49,690 -0.17(-1.94%)
Mar 27, 2008 8.780 8.810 8.580 8.750 48,797 +0.00(+0.00%)
Mar 26, 2008 8.680 8.910 8.500 8.750 102,564 +0.04(+0.46%)
Mar 25, 2008 8.560 8.750 8.550 8.710 63,420 +0.16(+1.87%)
Mar 24, 2008 8.430 8.680 8.420 8.550 102,300 +0.14(+1.66%)
Mar 21, 2008 8.670 8.900 7.600 8.410 342,657 +0.00(+0.00%)
Mar 20, 2008 8.670 8.900 7.600 8.410 342,657 +0.06(+0.72%)
Mar 19, 2008 8.720 8.750 8.350 8.350 74,474 -0.25(-2.91%)
Mar 18, 2008 8.550 8.900 8.210 8.600 161,761 +0.17(+2.02%)
Mar 17, 2008 8.100 8.750 8.090 8.430 144,130 -0.04(-0.47%)
Mar 14, 2008 8.780 9.336 8.360 8.470 267,225 -0.22(-2.53%)
Mar 13, 2008 9.600 9.600 8.500 8.690 562,929 -0.75(-7.94%)
Mar 12, 2008 9.340 9.900 9.250 9.440 144,412 +0.29(+3.17%)
Mar 11, 2008 9.090 9.320 8.920 9.150 149,046 +0.31(+3.51%)
Mar 10, 2008 9.040 9.100 8.840 8.840 46,002 -0.16(-1.78%)
Mar 07, 2008 8.890 9.210 8.820 9.000 74,740 +0.00(+0.00%)
Mar 06, 2008 9.190 9.190 8.930 9.000 122,787 -0.17(-1.85%)
Mar 05, 2008 9.010 9.390 9.010 9.170 118,256 +0.32(+3.62%)
Mar 04, 2008 9.100 9.110 8.830 8.850 96,837 -0.37(-4.01%)
Mar 03, 2008 9.240 9.300 9.100 9.220 94,226 -0.01(-0.11%)
Feb 29, 2008 9.320 9.400 9.150 9.230 78,417 -0.07(-0.75%)
Feb 28, 2008 9.630 9.630 9.300 9.300 67,699 -0.39(-4.02%)
Feb 27, 2008 9.260 9.840 9.000 9.690 86,980 +0.34(+3.64%)
Feb 26, 2008 9.390 9.800 9.170 9.350 166,714 -0.12(-1.27%)
Feb 25, 2008 9.580 9.780 9.230 9.470 111,678 -0.09(-0.94%)
Feb 22, 2008 9.660 9.790 9.230 9.560 81,885 -0.02(-0.21%)
Feb 21, 2008 9.540 9.960 9.520 9.580 95,765 +0.14(+1.48%)
Feb 20, 2008 9.210 9.600 9.130 9.440 48,108 +0.15(+1.61%)
Feb 19, 2008 9.070 9.440 8.750 9.290 57,450 +0.38(+4.26%)
Feb 18, 2008 9.170 9.270 8.780 8.910 166,421 +0.00(+0.00%)
Feb 15, 2008 9.170 9.270 8.780 8.910 166,421 -0.30(-3.26%)
Feb 14, 2008 9.680 9.920 9.160 9.210 163,883 -0.47(-4.86%)
Feb 13, 2008 9.120 9.680 9.090 9.680 185,904 +0.69(+7.68%)
Feb 12, 2008 9.070 9.180 8.930 8.990 224,790 -0.02(-0.22%)
Feb 11, 2008 8.850 9.020 8.830 9.010 167,315 +0.20(+2.27%)
Feb 08, 2008 9.130 9.130 8.810 8.810 122,635 -0.34(-3.72%)
Feb 07, 2008 8.720 9.260 8.720 9.150 75,314 +0.29(+3.27%)
Feb 06, 2008 9.240 9.500 8.840 8.860 58,858 -0.29(-3.17%)
Feb 05, 2008 9.500 9.790 9.150 9.150 92,576 -0.51(-5.28%)
Feb 04, 2008 9.380 9.890 9.310 9.660 135,423 +0.31(+3.32%)
Feb 01, 2008 9.730 9.910 9.300 9.350 73,776 -0.29(-3.01%)
Jan 31, 2008 8.900 9.920 8.900 9.640 114,323 +0.64(+7.11%)
Jan 30, 2008 9.240 9.690 9.000 9.000 98,668 -0.32(-3.43%)
Jan 29, 2008 9.520 9.750 9.220 9.320 45,811 -0.15(-1.58%)
Jan 28, 2008 9.220 9.480 8.920 9.470 82,469 +0.28(+3.05%)
Jan 25, 2008 9.350 10.40 9.100 9.190 465,959 +0.06(+0.66%)
Jan 24, 2008 9.680 9.870 9.080 9.130 79,642 -0.51(-5.29%)
Jan 23, 2008 8.650 9.730 8.620 9.640 109,073 +0.76(+8.56%)
Jan 22, 2008 8.410 9.140 8.000 8.880 169,337 -0.17(-1.88%)
Jan 21, 2008 8.690 9.290 8.650 9.050 185,633 +0.00(+0.00%)
Jan 18, 2008 8.690 9.290 8.650 9.050 185,633 +0.31(+3.55%)
Jan 17, 2008 9.460 9.500 8.650 8.740 136,100 -0.69(-7.32%)
Jan 16, 2008 9.770 9.770 9.370 9.430 159,000 -2.42(-20.42%)
Jan 15, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 14, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 11, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 10, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 09, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 08, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 07, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 04, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 03, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 02, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 01, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 31, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 28, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 27, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 26, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 24, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 21, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 20, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 19, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 18, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 17, 2007 11.85 11.90 11.76 11.85 64,762 -0.05(-0.42%)
Dec 14, 2007 11.80 12.12 11.75 11.90 160,600 -0.10(-0.83%)
Dec 13, 2007 11.74 12.09 11.30 12.00 126,500 +0.02(+0.17%)
Dec 12, 2007 11.68 12.40 11.51 11.98 190,823 +0.42(+3.63%)
Dec 11, 2007 12.21 12.40 11.54 11.56 114,200 -0.61(-5.01%)
Dec 10, 2007 12.83 12.83 11.86 12.17 247,100 -0.29(-2.33%)
Dec 07, 2007 12.95 12.95 12.21 12.46 91,100 -0.21(-1.66%)
Dec 06, 2007 12.50 13.16 12.31 12.67 235,730 +0.45(+3.68%)
Dec 05, 2007 11.48 12.25 11.41 12.22 144,800 +0.95(+8.43%)
Dec 04, 2007 11.32 11.55 11.25 11.27 81,400 -0.17(-1.49%)
Dec 03, 2007 10.74 11.57 10.50 11.44 94,600 +0.63(+5.83%)
Nov 30, 2007 11.31 11.45 10.81 10.81 125,635 -0.35(-3.14%)
Nov 29, 2007 11.00 11.44 10.99 11.16 118,100 +0.12(+1.09%)
Nov 28, 2007 10.39 11.04 10.14 11.04 188,400 +0.66(+6.36%)
Nov 27, 2007 10.26 10.56 10.26 10.38 257,499 +0.12(+1.17%)
Nov 26, 2007 10.62 10.65 10.00 10.26 236,000 +0.27(+2.70%)
Nov 23, 2007 9.990 10.02 9.770 9.990 61,800 +0.21(+2.15%)
Nov 21, 2007 9.810 9.900 9.630 9.780 93,170 -0.23(-2.30%)
Nov 20, 2007 10.30 10.41 9.660 10.01 208,900 -0.25(-2.44%)
Nov 19, 2007 10.47 10.63 10.10 10.26 98,215 -0.34(-3.21%)
Nov 16, 2007 10.91 10.97 10.42 10.60 131,700 -0.25(-2.30%)
Nov 15, 2007 10.81 10.95 10.59 10.85 175,200 -0.04(-0.37%)
Nov 14, 2007 11.00 11.14 10.81 10.89 473,700 -0.11(-1.00%)
Nov 13, 2007 10.74 11.10 10.72 11.00 414,038 +0.20(+1.85%)
Nov 12, 2007 10.87 11.03 10.51 10.80 291,885 -0.06(-0.55%)
Nov 09, 2007 11.18 11.55 10.69 10.86 472,638 -0.30(-2.69%)
Nov 08, 2007 12.86 12.88 10.41 11.16 1,049,800 -1.60(-12.54%)
Nov 07, 2007 14.00 14.00 12.60 12.76 866,800 -1.15(-8.27%)
Nov 06, 2007 13.64 13.96 13.40 13.91 399,900 +0.11(+0.80%)
Nov 05, 2007 13.28 13.86 12.80 13.80 150,600 +0.18(+1.32%)
Nov 02, 2007 13.88 13.88 13.36 13.62 110,200 +0.18(+1.34%)
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.