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

Tanger Inc (NY: SKT )

27.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 9.299 9.636 9.193 9.533 2,327,102 +0.29(+3.10%)
Dec 30, 2008 8.978 9.279 8.978 9.246 3,115,453 +0.24(+2.70%)
Dec 29, 2008 9.368 9.477 8.783 9.003 2,807,380 -0.45(-4.72%)
Dec 26, 2008 9.512 9.591 9.142 9.449 0 -0.02(-0.21%)
Dec 24, 2008 9.282 9.606 9.282 9.469 1,688,279 +0.18(+1.99%)
Dec 23, 2008 9.474 9.629 8.985 9.284 3,612,230 -0.16(-1.66%)
Dec 22, 2008 9.398 9.581 9.117 9.441 4,911,898 +0.04(+0.46%)
Dec 19, 2008 9.576 10.06 9.355 9.398 8,844,097 -0.01(-0.05%)
Dec 18, 2008 9.697 9.910 9.365 9.403 3,503,154 -0.42(-4.31%)
Dec 17, 2008 9.454 10.21 9.267 9.826 3,416,253 +0.16(+1.70%)
Dec 16, 2008 9.183 9.692 8.922 9.662 4,451,716 +0.65(+7.20%)
Dec 15, 2008 9.264 9.264 8.684 9.013 3,111,463 -0.35(-3.79%)
Dec 12, 2008 8.615 9.375 8.610 9.368 0 +0.54(+6.11%)
Dec 11, 2008 9.201 9.441 8.544 8.828 4,188,802 -0.58(-6.19%)
Dec 10, 2008 9.168 9.484 8.980 9.411 3,578,137 +0.48(+5.42%)
Dec 09, 2008 9.477 9.745 8.780 8.927 3,699,459 -0.67(-7.02%)
Dec 08, 2008 9.365 9.743 8.965 9.601 5,404,334 +0.50(+5.51%)
Dec 05, 2008 8.666 9.163 8.418 9.099 0 +0.30(+3.37%)
Dec 04, 2008 8.912 9.454 8.557 8.803 3,090,590 -0.25(-2.72%)
Dec 03, 2008 8.714 9.370 8.560 9.049 3,262,877 +0.05(+0.56%)
Dec 02, 2008 8.144 9.180 7.997 8.998 3,870,894 +1.10(+13.89%)
Dec 01, 2008 8.970 8.970 7.812 7.901 3,613,272 -1.38(-14.90%)
Nov 28, 2008 9.216 9.462 9.021 9.284 1,042,724 +0.12(+1.33%)
Nov 26, 2008 8.433 9.294 8.395 9.163 3,056,552 +0.56(+6.51%)
Nov 25, 2008 8.071 8.752 7.898 8.603 4,266,780 +0.60(+7.44%)
Nov 24, 2008 7.166 8.164 7.095 8.007 2,493,746 +1.11(+16.05%)
Nov 21, 2008 6.928 7.222 6.238 6.900 4,646,955 +0.26(+3.93%)
Nov 20, 2008 6.725 7.518 6.497 6.639 3,210,346 -0.21(-3.00%)
Nov 19, 2008 7.361 7.419 6.842 6.844 3,250,154 -0.63(-8.41%)
Nov 18, 2008 7.614 7.845 7.103 7.473 4,100,381 -0.17(-2.22%)
Nov 17, 2008 7.505 8.010 7.402 7.642 3,408,399 +0.11(+1.48%)
Nov 14, 2008 8.349 8.527 7.493 7.531 0 -1.03(-12.07%)
Nov 13, 2008 7.832 8.661 7.298 8.565 3,725,577 +0.85(+10.97%)
Nov 12, 2008 7.690 8.068 7.450 7.718 3,436,928 -0.14(-1.81%)
Nov 11, 2008 7.964 8.126 7.576 7.860 2,647,670 -0.22(-2.76%)
Nov 10, 2008 8.881 8.884 8.000 8.083 1,584,152 -0.71(-8.10%)
Nov 07, 2008 8.342 8.803 8.111 8.795 0 +0.50(+6.08%)
Nov 06, 2008 8.544 8.828 8.233 8.291 2,178,249 -0.36(-4.19%)
Nov 05, 2008 9.102 9.185 8.620 8.653 2,371,504 -0.62(-6.72%)
Nov 04, 2008 8.917 9.330 8.742 9.277 3,124,980 +0.37(+4.12%)
Nov 03, 2008 9.087 9.163 8.826 8.909 1,751,664 -0.26(-2.79%)
Oct 31, 2008 8.851 9.292 8.739 9.165 0 +0.26(+2.87%)
Oct 30, 2008 8.359 8.930 8.182 8.909 2,917,170 +0.78(+9.57%)
Oct 29, 2008 7.125 8.527 7.125 8.131 3,136,101 +0.39(+5.08%)
Oct 28, 2008 7.037 7.777 6.733 7.739 4,632,594 +0.73(+10.41%)
Oct 27, 2008 7.521 7.779 7.009 7.009 3,197,583 -0.32(-4.42%)
Oct 24, 2008 6.877 7.683 6.702 7.333 0 -0.25(-3.24%)
Oct 23, 2008 7.888 7.982 6.725 7.579 3,872,303 -0.24(-3.02%)
Oct 22, 2008 8.111 8.354 7.538 7.815 1,587,806 -0.49(-5.86%)
Oct 21, 2008 8.448 8.676 8.278 8.301 1,703,454 -0.24(-2.85%)
Oct 20, 2008 8.615 8.745 8.255 8.544 2,374,495 +0.03(+0.33%)
Oct 17, 2008 8.131 8.864 8.010 8.516 0 +0.14(+1.69%)
Oct 16, 2008 7.906 8.390 7.614 8.375 3,618,738 +0.59(+7.55%)
Oct 15, 2008 8.537 8.793 7.787 7.787 2,010,142 -1.06(-12.00%)
Oct 14, 2008 9.842 9.842 8.486 8.848 2,591,082 -0.48(-5.13%)
Oct 13, 2008 9.348 9.348 8.724 9.327 1,738,530 +0.66(+7.57%)
Oct 10, 2008 7.850 8.952 7.521 8.671 0 +0.55(+6.80%)
Oct 09, 2008 8.772 8.968 8.060 8.119 2,401,272 -0.66(-7.53%)
Oct 08, 2008 8.549 9.208 8.544 8.780 3,271,358 -0.08(-0.89%)
Oct 07, 2008 9.535 9.826 8.853 8.859 3,701,294 -0.66(-6.95%)
Oct 06, 2008 9.629 9.766 9.087 9.520 2,436,617 -0.32(-3.29%)
Oct 03, 2008 10.50 10.52 9.773 9.844 0 -0.54(-5.24%)
Oct 02, 2008 10.73 10.78 10.18 10.39 1,435,532 -0.40(-3.71%)
Oct 01, 2008 11.03 11.08 10.54 10.79 1,169,926 -0.31(-2.76%)
Sep 30, 2008 11.25 11.25 10.71 11.10 1,315,630 +0.28(+2.60%)
Sep 29, 2008 10.90 11.03 10.53 10.81 1,122,577 -0.39(-3.44%)
Sep 26, 2008 10.37 11.23 10.37 11.20 0 +0.49(+4.62%)
Sep 25, 2008 10.64 10.85 10.57 10.71 1,438,610 +0.15(+1.44%)
Sep 24, 2008 10.60 10.91 10.50 10.55 858,049 -0.16(-1.54%)
Sep 23, 2008 10.87 11.12 10.72 10.72 2,067,626 -0.18(-1.70%)
Sep 22, 2008 11.21 11.44 10.71 10.90 1,991,360 -0.44(-3.89%)
Sep 19, 2008 11.55 11.73 10.59 11.34 0 +0.39(+3.51%)
Sep 18, 2008 10.20 11.09 9.832 10.96 3,482,344 +0.90(+8.94%)
Sep 17, 2008 10.37 10.37 9.915 10.06 3,839,263 -0.39(-3.71%)
Sep 16, 2008 10.42 10.65 10.23 10.45 4,703,887 +0.02(+0.19%)
Sep 15, 2008 10.64 10.89 10.38 10.43 1,933,213 -0.43(-3.92%)
Sep 12, 2008 10.61 10.91 10.52 10.85 0 +0.07(+0.66%)
Sep 11, 2008 10.49 10.78 10.40 10.78 2,356,401 +0.19(+1.77%)
Sep 10, 2008 10.42 10.64 10.28 10.59 1,884,186 +0.18(+1.70%)
Sep 09, 2008 10.71 10.81 10.42 10.42 1,756,395 -0.31(-2.93%)
Sep 08, 2008 10.78 11.32 10.47 10.73 4,493,588 +0.46(+4.44%)
Sep 05, 2008 10.21 10.35 10.14 10.28 0 -0.04(-0.39%)
Sep 04, 2008 10.25 10.54 10.21 10.32 2,439,423 -0.10(-1.00%)
Sep 03, 2008 10.28 10.54 10.18 10.42 1,523,068 +0.21(+2.06%)
Sep 02, 2008 10.37 10.58 10.03 10.21 1,489,464 +0.04(+0.42%)
Aug 29, 2008 10.06 10.20 9.999 10.17 0 +0.05(+0.48%)
Aug 28, 2008 9.791 10.16 9.791 10.12 1,586,895 +0.34(+3.45%)
Aug 27, 2008 9.718 9.839 9.642 9.781 1,345,244 +0.04(+0.36%)
Aug 26, 2008 9.692 9.811 9.560 9.745 751,565 +0.06(+0.58%)
Aug 25, 2008 9.766 9.766 9.647 9.690 858,341 -0.16(-1.62%)
Aug 22, 2008 9.740 9.895 9.659 9.849 0 +0.28(+2.89%)
Aug 21, 2008 9.588 9.705 9.507 9.573 1,258,122 -0.15(-1.54%)
Aug 20, 2008 9.824 9.852 9.598 9.723 1,416,008 -0.07(-0.72%)
Aug 19, 2008 9.882 9.918 9.748 9.794 1,278,091 -0.21(-2.13%)
Aug 18, 2008 10.11 10.23 9.857 10.01 867,074 -0.12(-1.18%)
Aug 15, 2008 10.25 10.36 9.963 10.13 0 -0.04(-0.35%)
Aug 14, 2008 10.02 10.23 9.999 10.16 1,789,700 +0.07(+0.70%)
Aug 13, 2008 10.16 10.19 9.935 10.09 1,355,541 -0.05(-0.45%)
Aug 12, 2008 10.11 10.21 10.00 10.14 1,035,569 -0.14(-1.38%)
Aug 11, 2008 10.09 10.44 10.06 10.28 1,628,696 +0.19(+1.91%)
Aug 08, 2008 9.880 10.15 9.854 10.09 1,548,491 +0.23(+2.29%)
Aug 07, 2008 9.984 10.05 9.745 9.859 1,337,075 -0.23(-2.26%)
Aug 06, 2008 10.02 10.13 9.941 10.09 2,742,740 +0.05(+0.51%)
Aug 05, 2008 9.527 10.11 9.497 10.04 3,604,760 +0.61(+6.42%)
Aug 04, 2008 9.550 9.669 9.269 9.431 2,863,159 -0.07(-0.75%)
Aug 01, 2008 9.502 9.568 9.421 9.502 2,797,577 +0.04(+0.43%)
Jul 31, 2008 9.375 9.535 9.350 9.462 3,086,371 -0.10(-1.09%)
Jul 30, 2008 9.274 9.677 9.269 9.566 3,978,952 +0.20(+2.14%)
Jul 29, 2008 9.365 9.406 9.094 9.365 2,502,854 +0.27(+2.98%)
Jul 28, 2008 9.272 9.383 9.000 9.094 1,791,685 -0.26(-2.76%)
Jul 25, 2008 9.269 9.416 9.132 9.353 2,239,546 +0.08(+0.82%)
Jul 24, 2008 9.756 9.756 9.165 9.277 2,215,129 -0.46(-4.76%)
Jul 23, 2008 9.543 9.968 9.487 9.740 4,428,459 +0.18(+1.91%)
Jul 22, 2008 9.355 9.571 9.241 9.558 2,790,343 +0.18(+1.92%)
Jul 21, 2008 9.332 9.393 9.158 9.378 1,838,379 +0.06(+0.65%)
Jul 18, 2008 9.439 9.539 9.059 9.317 2,980,369 +0.09(+0.96%)
Jul 17, 2008 9.163 9.249 8.874 9.229 2,907,817 +0.08(+0.89%)
Jul 16, 2008 8.757 9.147 8.613 9.147 4,036,334 +0.39(+4.40%)
Jul 15, 2008 8.805 8.980 8.634 8.762 3,908,784 -0.08(-0.95%)
Jul 14, 2008 9.330 9.386 8.821 8.846 2,643,412 -0.38(-4.09%)
Jul 11, 2008 9.221 9.431 9.087 9.223 3,427,540 -0.11(-1.14%)
Jul 10, 2008 9.074 9.431 9.000 9.330 1,937,550 +0.26(+2.82%)
Jul 09, 2008 9.682 9.682 9.049 9.074 2,218,310 -0.62(-6.35%)
Jul 08, 2008 9.152 9.753 9.011 9.690 2,182,216 +0.59(+6.52%)
Jul 07, 2008 9.325 9.358 8.957 9.097 2,013,492 -0.18(-1.91%)
Jul 04, 2008 9.289 9.335 9.178 9.274 1,402,393 +0.00(+0.00%)
Jul 03, 2008 9.289 9.335 9.178 9.274 1,402,393 +0.07(+0.74%)
Jul 02, 2008 9.122 9.368 9.122 9.206 3,572,987 +0.09(+0.97%)
Jul 01, 2008 9.023 9.137 8.869 9.117 2,350,406 +0.01(+0.14%)
Jun 30, 2008 8.922 9.223 8.922 9.104 1,848,494 +0.02(+0.17%)
Jun 27, 2008 9.087 9.178 8.945 9.089 2,386,212 +0.02(+0.20%)
Jun 26, 2008 9.074 9.272 9.033 9.071 1,818,166 -0.16(-1.73%)
Jun 25, 2008 9.038 9.408 9.038 9.231 1,430,737 +0.21(+2.33%)
Jun 24, 2008 9.087 9.226 8.914 9.021 2,576,957 -0.10(-1.06%)
Jun 23, 2008 9.576 9.576 9.087 9.117 2,686,874 -0.42(-4.41%)
Jun 20, 2008 9.910 10.07 9.487 9.538 3,113,878 -0.34(-3.46%)
Jun 19, 2008 9.626 9.880 9.601 9.880 1,125,102 +0.25(+2.58%)
Jun 18, 2008 9.652 9.715 9.451 9.631 1,699,708 -0.08(-0.86%)
Jun 17, 2008 9.816 9.821 9.657 9.715 1,702,550 -0.07(-0.70%)
Jun 16, 2008 9.591 9.783 9.591 9.783 1,764,000 +0.13(+1.34%)
Jun 13, 2008 9.710 9.718 9.568 9.654 1,174,765 +0.01(+0.11%)
Jun 12, 2008 9.664 9.775 9.538 9.644 1,356,614 -0.02(-0.16%)
Jun 11, 2008 9.761 9.884 9.659 9.659 1,679,672 -0.16(-1.63%)
Jun 10, 2008 9.880 9.933 9.733 9.819 2,820,533 -0.04(-0.39%)
Jun 09, 2008 9.996 10.15 9.857 9.857 2,632,516 -0.13(-1.29%)
Jun 06, 2008 10.04 10.16 9.981 9.986 3,337,012 -0.17(-1.72%)
Jun 05, 2008 9.966 10.17 9.905 10.16 2,278,896 +0.29(+2.90%)
Jun 04, 2008 9.761 9.953 9.730 9.875 2,065,199 +0.11(+1.12%)
Jun 03, 2008 9.667 9.821 9.619 9.766 3,083,080 +0.20(+2.04%)
Jun 02, 2008 9.685 9.705 9.517 9.571 1,436,029 -0.12(-1.23%)
May 30, 2008 9.659 9.710 9.598 9.690 1,731,458 +0.01(+0.05%)
May 29, 2008 9.680 9.750 9.554 9.685 2,865,590 +0.04(+0.37%)
May 28, 2008 9.768 9.768 9.566 9.649 1,791,866 -0.09(-0.94%)
May 27, 2008 9.482 9.761 9.482 9.740 1,135,450 +0.24(+2.53%)
May 26, 2008 9.690 9.723 9.292 9.500 0 +0.00(+0.00%)
May 23, 2008 9.690 9.723 9.292 9.500 5,679,056 -0.20(-2.09%)
May 22, 2008 9.890 9.890 9.667 9.702 1,234,901 -0.15(-1.52%)
May 21, 2008 10.02 10.09 9.819 9.852 1,652,374 -0.16(-1.64%)
May 20, 2008 10.11 10.17 9.979 10.02 526,695 -0.12(-1.15%)
May 19, 2008 10.16 10.26 10.07 10.13 1,988,357 -0.07(-0.65%)
May 16, 2008 10.25 10.26 10.15 10.20 1,055,530 -0.03(-0.32%)
May 15, 2008 10.10 10.26 10.03 10.23 739,505 +0.10(+1.00%)
May 14, 2008 10.02 10.19 10.02 10.13 820,321 +0.11(+1.09%)
May 13, 2008 9.963 10.06 9.920 10.02 793,619 +0.02(+0.18%)
May 12, 2008 9.903 10.00 9.865 10.00 963,179 +0.16(+1.60%)
May 09, 2008 9.791 9.908 9.728 9.847 902,269 -0.02(-0.23%)
May 08, 2008 9.996 10.02 9.801 9.870 1,418,487 -0.13(-1.27%)
May 07, 2008 10.14 10.14 9.948 9.996 1,962,804 -0.12(-1.18%)
May 06, 2008 9.989 10.12 9.989 10.12 1,668,433 +0.09(+0.88%)
May 05, 2008 10.16 10.17 9.984 10.03 1,111,096 -0.14(-1.35%)
May 02, 2008 10.18 10.33 10.13 10.16 1,621,414 +0.03(+0.28%)
May 01, 2008 10.20 10.22 10.01 10.14 4,262,183 -0.09(-0.84%)
Apr 30, 2008 10.22 10.33 10.10 10.22 1,737,598 +0.04(+0.40%)
Apr 29, 2008 10.16 10.24 10.13 10.18 1,167,176 -0.03(-0.25%)
Apr 28, 2008 10.34 10.34 10.11 10.21 1,804,144 -0.32(-3.08%)
Apr 25, 2008 10.51 10.57 10.36 10.53 1,071,099 +0.08(+0.78%)
Apr 24, 2008 10.27 10.46 10.18 10.45 1,307,556 +0.25(+2.43%)
Apr 23, 2008 10.12 10.25 10.03 10.20 1,154,452 +0.12(+1.23%)
Apr 22, 2008 10.07 10.13 9.953 10.08 889,092 -0.06(-0.60%)
Apr 21, 2008 10.24 10.24 10.04 10.14 1,026,346 -0.20(-1.94%)
Apr 18, 2008 10.37 10.55 10.28 10.34 2,652,051 +0.14(+1.34%)
Apr 17, 2008 10.07 10.23 10.01 10.20 2,539,931 +0.05(+0.47%)
Apr 16, 2008 10.04 10.16 9.961 10.15 2,431,621 +0.16(+1.62%)
Apr 15, 2008 10.25 10.26 9.897 9.991 1,938,051 -0.23(-2.28%)
Apr 14, 2008 10.17 10.27 10.17 10.22 3,326,344 -0.02(-0.15%)
Apr 11, 2008 10.38 10.42 10.17 10.24 1,875,362 -0.21(-2.04%)
Apr 10, 2008 10.41 10.57 10.31 10.45 1,659,095 +0.11(+1.03%)
Apr 09, 2008 10.64 10.71 10.30 10.35 2,126,357 -0.26(-2.46%)
Apr 08, 2008 10.48 10.73 10.48 10.61 4,159,973 +0.04(+0.38%)
Apr 07, 2008 10.52 10.62 10.41 10.57 1,680,011 +0.09(+0.82%)
Apr 04, 2008 10.68 10.72 10.40 10.48 1,322,461 -0.15(-1.41%)
Apr 03, 2008 10.32 10.63 10.29 10.63 1,199,241 +0.24(+2.27%)
Apr 02, 2008 10.15 10.48 10.14 10.39 2,255,509 +0.22(+2.17%)
Apr 01, 2008 9.819 10.17 9.735 10.17 2,373,418 +0.43(+4.37%)
Mar 31, 2008 9.750 10.01 9.730 9.748 2,497,073 -0.08(-0.83%)
Mar 28, 2008 10.01 10.07 9.771 9.829 2,717,420 -0.19(-1.90%)
Mar 27, 2008 10.13 10.28 10.02 10.02 1,680,406 -0.10(-1.03%)
Mar 26, 2008 10.14 10.26 10.04 10.12 1,607,002 -0.11(-1.09%)
Mar 25, 2008 10.31 10.31 9.991 10.23 1,490,976 -0.06(-0.54%)
Mar 24, 2008 10.13 10.37 10.06 10.29 1,477,558 +0.16(+1.55%)
Mar 21, 2008 9.563 10.15 9.563 10.13 3,539,217 +0.00(+0.00%)
Mar 20, 2008 9.563 10.15 9.563 10.13 3,539,217 +0.40(+4.09%)
Mar 19, 2008 9.799 9.877 9.682 9.735 1,748,033 +0.10(+1.00%)
Mar 18, 2008 9.560 9.639 9.272 9.639 1,970,077 +0.14(+1.52%)
Mar 17, 2008 9.092 9.601 9.061 9.495 2,097,943 +0.24(+2.60%)
Mar 14, 2008 9.429 9.482 8.998 9.254 1,824,058 -0.16(-1.75%)
Mar 13, 2008 9.059 9.472 8.955 9.419 3,468,516 +0.27(+2.94%)
Mar 12, 2008 9.142 9.335 9.120 9.150 1,431,384 -0.04(-0.44%)
Mar 11, 2008 9.076 9.196 8.909 9.190 1,692,246 +0.38(+4.31%)
Mar 10, 2008 8.856 8.876 8.739 8.810 1,194,201 -0.03(-0.34%)
Mar 07, 2008 8.620 8.919 8.570 8.841 1,107,379 +0.14(+1.66%)
Mar 06, 2008 8.864 8.902 8.648 8.696 1,529,651 -0.20(-2.22%)
Mar 05, 2008 9.000 9.000 8.813 8.894 1,786,961 -0.04(-0.40%)
Mar 04, 2008 8.869 9.011 8.831 8.930 1,421,518 -0.04(-0.45%)
Mar 03, 2008 8.980 9.044 8.856 8.970 1,892,170 -0.03(-0.28%)
Feb 29, 2008 8.942 9.087 8.861 8.995 1,211,960 -0.09(-0.95%)
Feb 28, 2008 9.120 9.160 9.064 9.082 1,497,685 -0.11(-1.19%)
Feb 27, 2008 9.299 9.421 9.132 9.190 1,512,681 -0.21(-2.24%)
Feb 26, 2008 9.289 9.517 9.231 9.401 1,172,318 +0.06(+0.62%)
Feb 25, 2008 9.175 9.343 9.038 9.343 2,026,117 +0.15(+1.65%)
Feb 22, 2008 9.013 9.211 8.866 9.190 975,961 +0.16(+1.77%)
Feb 21, 2008 9.287 9.332 8.975 9.031 1,091,593 -0.17(-1.90%)
Feb 20, 2008 8.947 9.223 8.922 9.206 1,101,854 +0.18(+1.96%)
Feb 19, 2008 9.345 9.345 8.917 9.028 2,384,062 -0.23(-2.46%)
Feb 18, 2008 9.279 9.393 9.178 9.256 0 +0.00(+0.00%)
Feb 15, 2008 9.279 9.393 9.178 9.256 2,219,889 -0.10(-1.06%)
Feb 14, 2008 9.687 9.702 9.355 9.355 2,037,956 -0.29(-3.05%)
Feb 13, 2008 9.634 9.687 9.474 9.649 1,247,478 +0.20(+2.09%)
Feb 12, 2008 9.426 9.619 9.360 9.451 1,838,660 +0.07(+0.70%)
Feb 11, 2008 9.459 9.606 9.363 9.386 1,700,991 -0.14(-1.49%)
Feb 08, 2008 9.591 9.669 9.368 9.527 1,919,957 -0.10(-1.05%)
Feb 07, 2008 9.419 9.654 9.365 9.629 1,720,660 +0.20(+2.07%)
Feb 06, 2008 9.614 9.664 9.142 9.434 1,636,995 -0.18(-1.87%)
Feb 05, 2008 9.857 9.857 9.566 9.614 1,315,752 -0.24(-2.44%)
Feb 04, 2008 9.862 9.943 9.649 9.854 1,054,101 -0.02(-0.15%)
Feb 01, 2008 9.517 9.905 9.517 9.870 1,337,588 +0.35(+3.67%)
Jan 31, 2008 9.261 9.647 9.140 9.520 1,081,332 +0.14(+1.51%)
Jan 30, 2008 9.312 9.654 9.312 9.378 1,315,358 -0.04(-0.46%)
Jan 29, 2008 9.596 9.634 9.297 9.421 1,116,456 -0.17(-1.74%)
Jan 28, 2008 9.340 9.588 9.211 9.588 1,889,569 +0.19(+2.02%)
Jan 25, 2008 9.728 9.778 9.370 9.398 1,944,425 -0.28(-2.88%)
Jan 24, 2008 9.652 9.789 9.479 9.677 4,476,874 +0.05(+0.55%)
Jan 23, 2008 8.694 9.707 8.676 9.624 3,360,813 +0.71(+7.93%)
Jan 22, 2008 8.501 9.049 8.501 8.917 3,884,509 +0.05(+0.51%)
Jan 21, 2008 8.884 9.008 8.641 8.871 0 +0.00(+0.00%)
Jan 18, 2008 8.884 9.008 8.641 8.871 2,881,317 -0.02(-0.17%)
Jan 17, 2008 8.968 9.046 8.823 8.886 3,450,398 +0.04(+0.43%)
Jan 16, 2008 8.598 9.008 8.549 8.848 2,534,781 +0.25(+2.86%)
Jan 15, 2008 8.514 8.676 8.425 8.603 2,138,591 -0.04(-0.41%)
Jan 14, 2008 8.881 8.881 8.395 8.638 2,031,247 -0.13(-1.47%)
Jan 11, 2008 8.831 9.140 8.724 8.767 4,875,480 -0.12(-1.31%)
Jan 10, 2008 8.582 9.097 8.509 8.884 2,884,869 +0.19(+2.16%)
Jan 09, 2008 8.684 8.755 8.263 8.696 2,696,622 +0.00(+0.03%)
Jan 08, 2008 9.125 9.307 8.676 8.694 2,221,862 -0.41(-4.48%)
Jan 07, 2008 8.947 9.170 8.813 9.102 2,052,558 +0.23(+2.60%)
Jan 04, 2008 9.267 9.284 8.808 8.871 3,077,062 -0.50(-5.35%)
Jan 03, 2008 9.550 9.720 9.353 9.373 2,493,379 -0.13(-1.36%)
Jan 02, 2008 9.576 9.647 9.421 9.502 1,482,293 -0.05(-0.56%)
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.