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

Insteel Industries (NQ: IIIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 4.313 5.022 4.313 4.712 334,048 +0.06(+1.22%)
Apr 29, 2009 4.743 4.863 4.560 4.655 372,193 -0.06(-1.34%)
Apr 28, 2009 4.288 4.750 4.180 4.718 369,498 +0.37(+8.59%)
Apr 27, 2009 4.756 4.756 4.320 4.345 453,100 -0.49(-10.08%)
Apr 24, 2009 4.724 4.908 4.648 4.832 289,867 +0.16(+3.38%)
Apr 23, 2009 5.154 5.192 4.610 4.674 328,446 -0.48(-9.33%)
Apr 22, 2009 4.990 5.407 4.914 5.154 470,175 +0.08(+1.62%)
Apr 21, 2009 4.781 5.224 4.750 5.072 258,905 +0.19(+3.89%)
Apr 20, 2009 4.807 4.965 4.712 4.882 388,510 -0.02(-0.39%)
Apr 17, 2009 4.674 5.110 4.433 4.901 390,851 +0.25(+5.30%)
Apr 16, 2009 4.332 4.661 4.111 4.655 553,214 +0.16(+3.52%)
Apr 15, 2009 4.414 4.528 4.395 4.497 265,585 +0.06(+1.28%)
Apr 14, 2009 4.332 4.705 4.332 4.440 334,423 +0.08(+1.74%)
Apr 13, 2009 4.421 4.471 4.244 4.364 380,443 -0.11(-2.40%)
Apr 09, 2009 4.048 4.623 4.048 4.471 266,366 +0.21(+4.90%)
Apr 08, 2009 4.067 4.313 4.003 4.263 255,004 +0.22(+5.48%)
Apr 07, 2009 4.326 4.332 4.016 4.041 394,551 -0.38(-8.58%)
Apr 06, 2009 4.826 4.901 4.250 4.421 602,716 -0.59(-11.85%)
Apr 03, 2009 4.939 5.142 4.857 5.015 152,096 +0.08(+1.54%)
Apr 02, 2009 4.655 5.041 4.592 4.939 240,379 +0.44(+9.85%)
Apr 01, 2009 4.294 4.592 4.168 4.497 161,942 +0.09(+2.16%)
Mar 31, 2009 4.161 4.598 4.117 4.402 290,365 +0.29(+7.08%)
Mar 30, 2009 4.187 4.187 3.946 4.111 256,046 -0.45(-9.85%)
Mar 26, 2009 4.395 4.560 4.288 4.560 290,126 +0.25(+5.72%)
Mar 25, 2009 4.250 4.395 4.010 4.313 216,510 +0.11(+2.61%)
Mar 24, 2009 4.433 4.478 4.193 4.204 273,625 -0.37(-8.07%)
Mar 23, 2009 4.288 4.585 3.972 4.573 225,363 +0.65(+16.43%)
Mar 20, 2009 4.269 4.319 3.927 3.927 316,972 -0.29(-6.90%)
Mar 19, 2009 4.092 4.465 3.953 4.218 182,194 +0.19(+4.71%)
Mar 18, 2009 3.896 4.105 3.744 4.029 279,664 +0.10(+2.58%)
Mar 17, 2009 3.295 3.934 3.295 3.927 269,517 +0.66(+20.12%)
Mar 16, 2009 3.377 3.459 3.251 3.270 190,269 -0.08(-2.27%)
Mar 13, 2009 3.485 3.485 3.295 3.346 307,187 -0.12(-3.47%)
Mar 12, 2009 3.384 3.618 3.308 3.466 354,193 +0.09(+2.62%)
Mar 11, 2009 3.535 3.668 3.346 3.377 349,544 -0.13(-3.61%)
Mar 10, 2009 3.314 3.515 3.314 3.504 161,646 +0.27(+8.41%)
Mar 09, 2009 3.118 3.384 3.010 3.232 289,225 +0.13(+4.29%)
Mar 06, 2009 3.112 3.162 3.010 3.099 294,242 +0.03(+1.03%)
Mar 05, 2009 3.472 3.504 3.055 3.067 327,812 -0.51(-14.16%)
Mar 04, 2009 3.472 3.700 3.472 3.573 423,195 +0.06(+1.62%)
Mar 02, 2009 3.890 3.927 3.510 3.516 357,442 -0.47(-11.75%)
Feb 27, 2009 3.725 4.149 3.725 3.984 473,772 +0.26(+6.96%)
Feb 26, 2009 3.833 3.934 3.700 3.725 667,221 -0.07(-1.83%)
Feb 25, 2009 4.029 4.130 3.731 3.795 380,133 -0.22(-5.36%)
Feb 24, 2009 4.060 4.269 3.984 4.010 682,540 +0.01(+0.16%)
Feb 23, 2009 4.395 4.433 3.978 4.003 673,669 -0.30(-7.05%)
Feb 20, 2009 4.459 4.560 4.269 4.307 476,517 -0.23(-5.15%)
Feb 19, 2009 4.788 5.003 4.465 4.541 378,122 -0.16(-3.49%)
Feb 18, 2009 4.794 4.794 4.465 4.705 788,085 -0.04(-0.93%)
Feb 17, 2009 4.769 4.857 4.680 4.750 269,532 -0.23(-4.57%)
Feb 13, 2009 4.889 5.091 4.882 4.977 169,623 +0.07(+1.42%)
Feb 12, 2009 4.737 4.939 4.680 4.908 333,618 +0.16(+3.33%)
Feb 11, 2009 4.813 4.920 4.737 4.750 255,233 -0.03(-0.53%)
Feb 10, 2009 4.977 5.091 4.769 4.775 235,132 -0.25(-5.03%)
Feb 09, 2009 5.199 5.237 4.933 5.028 214,249 -0.21(-3.99%)
Feb 06, 2009 5.066 5.287 5.047 5.237 344,910 +0.20(+3.89%)
Feb 05, 2009 4.844 5.180 4.769 5.041 316,363 +0.18(+3.64%)
Feb 04, 2009 4.838 5.211 4.813 4.863 362,672 +0.05(+1.05%)
Feb 03, 2009 4.933 5.015 4.762 4.813 429,901 -0.09(-1.81%)
Feb 02, 2009 4.762 5.040 4.680 4.901 288,854 +0.03(+0.65%)
Jan 30, 2009 4.851 5.060 4.686 4.870 403,962 +0.11(+2.39%)
Jan 29, 2009 5.034 5.072 4.756 4.756 609,285 -0.34(-6.58%)
Jan 28, 2009 4.965 5.173 4.927 5.091 347,814 +0.20(+4.01%)
Jan 27, 2009 5.009 5.173 4.889 4.895 353,838 -0.13(-2.52%)
Jan 26, 2009 5.135 5.180 4.813 5.022 495,223 -0.06(-1.12%)
Jan 23, 2009 5.154 5.230 4.971 5.079 725,222 -0.01(-0.12%)
Jan 22, 2009 5.091 5.287 5.034 5.085 487,100 -0.06(-1.23%)
Jan 21, 2009 5.509 5.509 5.066 5.148 847,104 -0.32(-5.90%)
Jan 20, 2009 6.154 6.166 5.388 5.471 776,085 -0.68(-11.10%)
Jan 16, 2009 6.527 6.704 6.002 6.154 524,470 -0.32(-4.89%)
Jan 15, 2009 6.596 6.767 6.103 6.470 627,716 -0.13(-1.92%)
Jan 14, 2009 7.222 7.222 6.331 6.596 633,746 -0.73(-10.01%)
Jan 13, 2009 7.147 7.779 7.147 7.330 479,411 +0.46(+6.62%)
Jan 12, 2009 7.482 7.583 6.754 6.875 331,692 -0.60(-8.04%)
Jan 09, 2009 7.754 7.779 7.438 7.475 270,743 -0.24(-3.11%)
Jan 08, 2009 7.577 7.823 7.545 7.716 431,449 +0.09(+1.24%)
Jan 07, 2009 7.520 7.741 7.475 7.621 404,529 -0.03(-0.33%)
Jan 06, 2009 7.728 7.887 7.577 7.646 559,681 +0.02(+0.25%)
Jan 05, 2009 7.659 7.671 7.368 7.627 200,719 +0.09(+1.17%)
Jan 02, 2009 7.153 7.665 7.109 7.539 232,924 +0.40(+5.58%)
Dec 31, 2008 6.982 7.431 6.982 7.140 0 +0.20(+2.82%)
Dec 30, 2008 6.906 6.988 6.717 6.944 277,936 +0.16(+2.33%)
Dec 29, 2008 6.723 6.862 6.641 6.786 205,734 +0.03(+0.47%)
Dec 26, 2008 6.773 6.799 6.590 6.754 56,566 +0.04(+0.66%)
Dec 24, 2008 6.634 6.824 6.609 6.710 123,861 +0.10(+1.53%)
Dec 23, 2008 6.514 6.735 6.483 6.609 297,420 +0.44(+7.18%)
Dec 22, 2008 6.824 6.824 5.882 6.166 456,843 -0.59(-8.71%)
Dec 19, 2008 6.881 7.298 6.584 6.754 483,188 +0.08(+1.14%)
Dec 18, 2008 6.963 7.045 6.571 6.679 538,450 -0.30(-4.26%)
Dec 17, 2008 6.887 7.039 6.735 6.976 606,259 -0.04(-0.54%)
Dec 16, 2008 6.830 7.134 6.773 7.014 534,507 +0.34(+5.12%)
Dec 15, 2008 7.260 8.171 6.590 6.672 386,366 -0.44(-6.22%)
Dec 12, 2008 6.388 7.254 5.964 7.115 705,427 -0.47(-6.25%)
Dec 11, 2008 7.697 8.057 7.368 7.589 409,678 -0.16(-2.12%)
Dec 10, 2008 7.621 8.222 7.524 7.754 501,685 +0.25(+3.37%)
Dec 09, 2008 7.330 7.754 6.957 7.501 862,448 +0.03(+0.42%)
Dec 08, 2008 6.413 7.507 6.166 7.469 649,881 +1.30(+21.13%)
Dec 05, 2008 5.901 6.388 5.654 6.166 306,335 +0.22(+3.72%)
Dec 04, 2008 6.223 6.546 5.762 5.945 287,438 -0.40(-6.37%)
Dec 03, 2008 6.305 6.508 5.445 6.350 549,457 +0.61(+10.57%)
Dec 02, 2008 5.249 5.743 5.028 5.743 657,200 +0.56(+10.73%)
Dec 01, 2008 5.951 6.230 4.933 5.186 531,711 -0.99(-15.98%)
Nov 28, 2008 5.977 6.249 5.774 6.173 126,336 +0.16(+2.74%)
Nov 26, 2008 5.452 6.107 5.445 6.008 259,719 +0.48(+8.70%)
Nov 25, 2008 5.496 5.698 5.312 5.528 311,076 +0.09(+1.75%)
Nov 24, 2008 4.459 5.591 4.459 5.433 340,163 +0.66(+13.93%)
Nov 21, 2008 4.781 5.060 4.427 4.769 661,956 +0.08(+1.75%)
Nov 20, 2008 4.857 5.116 4.642 4.686 417,149 -0.18(-3.77%)
Nov 19, 2008 4.813 5.268 4.813 4.870 507,662 +0.04(+0.79%)
Nov 18, 2008 4.788 5.268 4.629 4.832 513,774 +0.09(+2.00%)
Nov 17, 2008 4.648 4.971 4.446 4.737 396,769 +0.05(+1.08%)
Nov 14, 2008 5.205 5.414 4.686 4.686 265,337 -0.64(-12.00%)
Nov 13, 2008 4.737 5.363 4.522 5.325 337,593 +0.58(+12.27%)
Nov 12, 2008 5.148 5.205 4.674 4.743 298,616 -0.51(-9.64%)
Nov 11, 2008 5.249 5.724 5.116 5.249 247,036 -0.04(-0.72%)
Nov 10, 2008 5.540 5.654 5.200 5.287 239,499 -0.12(-2.22%)
Nov 07, 2008 5.452 5.502 5.306 5.407 220,983 +0.03(+0.59%)
Nov 06, 2008 5.717 6.052 5.350 5.376 237,926 -0.39(-6.70%)
Nov 05, 2008 5.749 5.951 5.686 5.762 261,891 -0.08(-1.41%)
Nov 04, 2008 6.192 6.242 5.660 5.844 352,120 -0.17(-2.84%)
Nov 03, 2008 6.015 6.558 5.939 6.015 340,511 -0.47(-7.31%)
Oct 31, 2008 6.071 6.603 5.502 6.489 379,529 +0.40(+6.54%)
Oct 30, 2008 5.407 6.103 5.407 6.090 458,316 +0.86(+16.45%)
Oct 29, 2008 4.781 5.452 4.718 5.230 442,033 +0.51(+10.71%)
Oct 28, 2008 5.167 5.186 4.478 4.724 811,725 -0.25(-5.08%)
Oct 27, 2008 5.085 5.344 4.958 4.977 330,470 -0.22(-4.14%)
Oct 24, 2008 5.376 5.395 4.528 5.192 583,223 -0.56(-9.78%)
Oct 23, 2008 5.705 6.027 5.414 5.755 341,889 +0.01(+0.11%)
Oct 22, 2008 5.850 6.236 5.553 5.749 343,341 -0.23(-3.91%)
Oct 21, 2008 6.154 6.274 5.850 5.983 655,263 -0.03(-0.53%)
Oct 20, 2008 5.926 6.090 5.768 6.015 307,485 +0.23(+4.05%)
Oct 17, 2008 5.540 6.223 5.458 5.780 487,856 -0.01(-0.11%)
Oct 16, 2008 4.977 5.932 4.781 5.787 1,950,345 +0.94(+19.45%)
Oct 15, 2008 5.281 5.363 4.756 4.844 460,851 -0.44(-8.26%)
Oct 14, 2008 5.989 6.141 5.009 5.281 366,910 -0.55(-9.44%)
Oct 13, 2008 6.097 6.173 5.452 5.831 649,942 +0.02(+0.33%)
Oct 10, 2008 5.445 6.223 5.161 5.812 692,617 +0.28(+5.03%)
Oct 09, 2008 6.261 6.381 5.509 5.534 448,388 -0.65(-10.44%)
Oct 08, 2008 5.686 6.476 5.648 6.179 595,803 +0.27(+4.60%)
Oct 07, 2008 6.698 6.792 5.907 5.907 723,040 -0.66(-10.02%)
Oct 06, 2008 7.014 7.026 6.261 6.565 838,256 -0.56(-7.82%)
Oct 03, 2008 7.444 7.779 7.096 7.121 568,325 -0.26(-3.51%)
Oct 02, 2008 8.177 8.184 7.317 7.381 343,398 -0.84(-10.23%)
Oct 01, 2008 8.570 8.601 8.190 8.222 275,643 -0.37(-4.34%)
Sep 30, 2008 8.658 8.947 8.500 8.595 563,106 +0.00(+0.00%)
Sep 29, 2008 8.639 9.310 8.392 8.595 599,947 -0.27(-3.00%)
Sep 26, 2008 8.753 8.949 8.709 8.860 286,967 -0.08(-0.85%)
Sep 25, 2008 8.987 9.360 8.804 8.936 323,949 +0.04(+0.43%)
Sep 24, 2008 8.842 9.082 8.759 8.898 442,531 +0.04(+0.43%)
Sep 23, 2008 9.480 9.613 8.772 8.860 400,739 -0.59(-6.29%)
Sep 22, 2008 10.11 10.23 9.436 9.455 307,353 -0.68(-6.74%)
Sep 19, 2008 10.04 10.42 9.759 10.14 614,217 +0.45(+4.63%)
Sep 18, 2008 9.303 9.765 9.012 9.689 473,398 +0.57(+6.24%)
Sep 17, 2008 9.575 9.790 9.000 9.120 514,027 -0.67(-6.85%)
Sep 16, 2008 8.829 9.866 8.759 9.790 462,503 +0.83(+9.32%)
Sep 15, 2008 9.493 9.714 8.886 8.955 543,252 -0.91(-9.23%)
Sep 12, 2008 10.19 10.28 9.727 9.866 385,668 -0.42(-4.06%)
Sep 11, 2008 9.752 10.32 9.581 10.28 432,431 +0.44(+4.43%)
Sep 10, 2008 9.474 9.986 9.417 9.847 252,450 +0.51(+5.49%)
Sep 09, 2008 10.16 10.23 9.335 9.335 463,694 -0.85(-8.32%)
Sep 08, 2008 10.37 10.75 9.974 10.18 267,796 +0.01(+0.12%)
Sep 05, 2008 10.19 10.40 10.12 10.17 336,357 -0.07(-0.68%)
Sep 04, 2008 10.64 10.67 10.21 10.24 429,348 -0.49(-4.60%)
Sep 03, 2008 10.91 11.06 10.61 10.73 408,683 -0.16(-1.45%)
Sep 02, 2008 10.90 11.16 10.79 10.89 465,741 +0.08(+0.70%)
Aug 29, 2008 10.92 10.96 10.69 10.81 379,553 -0.05(-0.47%)
Aug 28, 2008 10.74 10.99 10.50 10.87 406,158 +0.18(+1.72%)
Aug 27, 2008 10.43 10.75 10.29 10.68 418,964 +0.34(+3.30%)
Aug 26, 2008 10.47 10.69 10.19 10.34 306,322 -0.09(-0.85%)
Aug 25, 2008 10.64 10.90 10.26 10.43 329,978 -0.20(-1.90%)
Aug 22, 2008 10.27 10.92 10.27 10.63 261,175 +0.17(+1.63%)
Aug 21, 2008 10.62 10.66 10.38 10.46 159,896 -0.20(-1.84%)
Aug 20, 2008 10.54 10.77 10.35 10.66 309,082 +0.10(+0.96%)
Aug 19, 2008 11.10 11.16 10.54 10.56 342,029 -0.65(-5.81%)
Aug 18, 2008 11.42 11.49 11.18 11.21 643,320 -0.16(-1.45%)
Aug 15, 2008 11.31 11.42 11.00 11.37 350,834 +0.18(+1.64%)
Aug 14, 2008 10.94 11.23 10.91 11.19 236,257 +0.19(+1.73%)
Aug 13, 2008 11.20 11.47 10.82 11.00 329,820 -0.13(-1.19%)
Aug 12, 2008 10.85 11.18 10.29 11.13 337,437 +0.28(+2.62%)
Aug 11, 2008 10.76 11.01 10.56 10.85 391,969 +0.16(+1.48%)
Aug 08, 2008 10.30 10.71 9.581 10.69 401,870 +0.42(+4.13%)
Aug 07, 2008 10.50 10.70 10.24 10.26 351,457 -0.34(-3.22%)
Aug 06, 2008 10.08 10.66 10.03 10.61 533,381 +0.39(+3.84%)
Aug 05, 2008 9.929 10.39 9.866 10.21 392,930 +0.41(+4.19%)
Aug 04, 2008 10.82 10.92 9.752 9.803 533,338 -1.04(-9.62%)
Aug 01, 2008 11.23 11.64 10.75 10.85 382,221 -0.33(-2.94%)
Jul 31, 2008 11.30 11.46 11.04 11.18 408,427 -0.25(-2.21%)
Jul 30, 2008 11.38 11.59 11.26 11.43 527,882 +0.37(+3.32%)
Jul 29, 2008 11.06 11.38 10.52 11.06 570,162 +0.56(+5.30%)
Jul 28, 2008 10.37 10.75 10.33 10.50 563,866 +0.18(+1.71%)
Jul 25, 2008 10.40 10.53 9.866 10.33 649,773 +0.10(+0.99%)
Jul 24, 2008 10.56 10.65 10.04 10.23 721,519 -0.32(-3.06%)
Jul 23, 2008 10.32 10.60 10.06 10.55 1,040,711 +0.27(+2.65%)
Jul 22, 2008 10.23 10.47 10.07 10.28 807,320 -0.19(-1.81%)
Jul 21, 2008 9.588 10.54 9.253 10.47 1,126,503 +1.06(+11.30%)
Jul 18, 2008 9.860 9.986 9.240 9.404 829,758 -0.38(-3.88%)
Jul 17, 2008 12.21 12.42 9.379 9.784 1,646,322 -2.69(-21.55%)
Jul 16, 2008 12.36 12.66 12.12 12.47 499,179 -0.01(-0.10%)
Jul 15, 2008 12.50 12.65 12.21 12.48 531,928 -0.16(-1.30%)
Jul 14, 2008 12.51 12.76 12.40 12.65 712,007 +0.28(+2.30%)
Jul 11, 2008 11.48 12.52 11.34 12.36 873,155 +0.83(+7.18%)
Jul 10, 2008 11.21 11.57 11.21 11.54 535,984 +0.37(+3.28%)
Jul 09, 2008 11.35 11.54 11.13 11.17 361,868 -0.15(-1.34%)
Jul 08, 2008 11.23 11.37 10.75 11.32 626,849 +0.13(+1.13%)
Jul 07, 2008 10.66 11.47 10.03 11.19 480,790 +0.61(+5.80%)
Jul 04, 2008 10.35 10.80 9.961 10.58 281,291 +0.00(+0.00%)
Jul 03, 2008 10.35 10.80 9.961 10.58 281,291 +0.18(+1.70%)
Jul 02, 2008 11.39 11.70 10.20 10.40 494,445 -1.04(-9.07%)
Jul 01, 2008 11.29 11.57 11.06 11.44 435,312 -0.14(-1.20%)
Jun 30, 2008 11.70 11.70 11.50 11.58 381,956 -0.08(-0.70%)
Jun 27, 2008 11.68 11.73 11.43 11.66 904,885 -0.03(-0.22%)
Jun 26, 2008 11.45 12.10 11.30 11.69 761,913 +0.18(+1.59%)
Jun 25, 2008 11.46 11.69 11.23 11.50 956,058 -0.08(-0.71%)
Jun 24, 2008 11.47 11.79 11.04 11.59 361,300 +0.00(+0.00%)
Jun 23, 2008 11.74 11.74 11.45 11.59 310,614 -0.11(-0.92%)
Jun 20, 2008 11.69 11.88 11.60 11.69 586,924 -0.04(-0.32%)
Jun 19, 2008 11.31 11.89 11.04 11.73 612,762 +0.42(+3.69%)
Jun 18, 2008 11.24 11.44 11.15 11.31 314,548 +0.03(+0.28%)
Jun 17, 2008 10.85 11.37 10.78 11.28 593,433 +0.55(+5.13%)
Jun 16, 2008 10.62 10.90 10.56 10.73 437,559 +0.03(+0.24%)
Jun 13, 2008 10.52 10.71 10.37 10.71 175,509 +0.25(+2.36%)
Jun 12, 2008 10.52 10.54 10.05 10.46 230,293 -0.01(-0.06%)
Jun 11, 2008 10.45 10.66 10.45 10.47 236,735 -0.03(-0.30%)
Jun 10, 2008 10.46 10.59 10.18 10.50 288,477 +0.19(+1.84%)
Jun 09, 2008 10.28 10.50 10.12 10.31 361,404 +0.09(+0.93%)
Jun 06, 2008 10.34 10.47 10.14 10.21 247,463 -0.28(-2.71%)
Jun 05, 2008 10.38 10.60 10.34 10.50 221,595 +0.18(+1.78%)
Jun 04, 2008 10.04 10.49 10.04 10.32 291,848 +0.25(+2.45%)
Jun 03, 2008 10.21 10.32 10.03 10.07 252,996 -0.07(-0.69%)
Jun 02, 2008 10.13 10.30 10.02 10.14 252,166 +0.00(+0.00%)
May 30, 2008 10.14 10.39 10.09 10.14 278,884 +0.03(+0.25%)
May 29, 2008 9.917 10.35 9.822 10.11 638,392 +0.18(+1.85%)
May 28, 2008 9.581 10.07 9.581 9.929 572,922 +0.43(+4.53%)
May 27, 2008 9.025 9.575 9.012 9.499 401,168 +0.50(+5.55%)
May 26, 2008 9.379 9.379 8.823 9.000 203,165 +0.00(+0.00%)
May 23, 2008 9.379 9.379 8.823 9.000 203,165 -0.45(-4.75%)
May 22, 2008 9.177 9.487 9.158 9.449 230,687 +0.25(+2.75%)
May 21, 2008 9.366 9.468 9.139 9.196 162,288 -0.20(-2.09%)
May 20, 2008 9.076 9.455 9.038 9.392 187,488 +0.25(+2.77%)
May 19, 2008 9.234 9.455 9.107 9.139 329,846 -0.08(-0.89%)
May 16, 2008 9.423 9.423 8.860 9.221 253,209 -0.18(-1.95%)
May 15, 2008 9.183 9.430 8.854 9.404 413,145 +0.21(+2.27%)
May 14, 2008 9.291 9.477 9.170 9.196 301,751 -0.09(-0.95%)
May 13, 2008 8.892 9.297 8.854 9.284 266,599 +0.33(+3.67%)
May 12, 2008 8.690 9.050 8.598 8.955 283,691 +0.29(+3.36%)
May 09, 2008 8.405 8.690 8.310 8.664 138,182 +0.24(+2.85%)
May 08, 2008 8.392 8.538 8.260 8.424 173,654 +0.04(+0.53%)
May 07, 2008 8.576 8.860 8.348 8.380 189,676 -0.18(-2.07%)
May 06, 2008 8.620 8.683 8.367 8.557 267,285 -0.13(-1.53%)
May 05, 2008 8.380 8.816 8.380 8.690 261,264 +0.33(+3.93%)
May 02, 2008 8.190 8.475 8.158 8.361 369,546 +0.23(+2.88%)
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.