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

Hawkins Inc (NQ: HWKN )

86.69 -0.80 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2008 6.071 6.082 6.059 6.061 3,957 +0.04(+0.73%)
Aug 28, 2008 5.998 6.017 5.968 6.017 14,568 +0.10(+1.61%)
Aug 27, 2008 5.994 5.994 5.922 5.922 10,179 +0.06(+0.98%)
Aug 26, 2008 5.826 5.868 5.815 5.864 8,025 +0.04(+0.74%)
Aug 25, 2008 6.075 6.113 5.822 5.822 10,590 -0.25(-4.16%)
Aug 22, 2008 5.945 6.082 5.945 6.075 10,535 +0.15(+2.58%)
Aug 21, 2008 6.008 6.021 5.864 5.922 2,355 +0.23(+4.03%)
Aug 19, 2008 5.761 5.692 5.692 5.692 31,148 -0.03(-0.60%)
Aug 18, 2008 5.788 5.788 5.712 5.727 70,884 -0.04(-0.73%)
Aug 15, 2008 5.773 5.788 5.769 5.769 2,434 -0.06(-1.11%)
Aug 14, 2008 5.826 5.887 5.773 5.834 18,021 +0.03(+0.46%)
Aug 13, 2008 5.914 5.914 5.801 5.807 71,038 -0.03(-0.52%)
Aug 12, 2008 5.868 5.884 5.735 5.838 8,621 -0.22(-3.60%)
Aug 11, 2008 6.075 6.132 5.901 6.055 54,098 +0.04(+0.64%)
Aug 08, 2008 5.941 6.376 5.941 6.017 32,920 +0.47(+8.40%)
Aug 07, 2008 5.543 5.570 5.459 5.551 4,449 -0.06(-1.16%)
Aug 06, 2008 5.505 5.616 5.505 5.616 7,328 +0.01(+0.26%)
Aug 05, 2008 5.597 5.602 5.589 5.602 1,832 -0.13(-2.25%)
Aug 04, 2008 5.547 5.826 5.547 5.731 18,683 -0.11(-1.96%)
Aug 01, 2008 5.612 5.845 5.612 5.845 12,919 +0.20(+3.59%)
Jul 31, 2008 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 30, 2008 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 29, 2008 5.643 5.643 5.624 5.643 3,496 -0.14(-2.38%)
Jul 28, 2008 5.780 5.780 5.696 5.780 3,994 +0.00(+0.07%)
Jul 25, 2008 5.719 5.777 5.719 5.777 1,832 +0.05(+0.80%)
Jul 24, 2008 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Jul 23, 2008 5.731 5.731 5.731 5.731 1,308 -0.00(-0.07%)
Jul 22, 2008 5.505 5.780 5.503 5.735 11,286 +0.11(+1.90%)
Jul 21, 2008 5.635 5.681 5.563 5.628 6,517 +0.09(+1.59%)
Jul 18, 2008 5.566 5.566 5.540 5.540 9,867 -0.05(-0.96%)
Jul 17, 2008 5.540 5.608 5.540 5.594 22,120 +0.01(+0.22%)
Jul 16, 2008 5.654 5.654 5.566 5.581 3,441 -0.08(-1.44%)
Jul 15, 2008 5.784 5.784 5.659 5.663 75,933 -0.07(-1.19%)
Jul 14, 2008 5.658 5.731 5.654 5.731 36,783 +0.00(+0.00%)
Jul 11, 2008 5.570 5.731 5.540 5.731 132,269 +0.00(+0.07%)
Jul 10, 2008 5.448 5.769 5.448 5.727 10,731 +0.07(+1.32%)
Jul 09, 2008 5.715 5.731 5.652 5.652 103,505 -0.07(-1.24%)
Jul 08, 2008 5.731 5.788 5.723 5.723 14,396 -0.01(-0.13%)
Jul 07, 2008 5.784 5.784 5.715 5.731 22,751 +0.00(+0.00%)
Jul 04, 2008 5.731 5.731 5.731 5.731 59,678 +0.00(+0.00%)
Jul 03, 2008 5.731 5.731 5.731 5.731 59,678 +0.02(+0.27%)
Jul 02, 2008 5.715 5.715 5.715 5.715 1,046 +0.00(+0.00%)
Jul 01, 2008 5.715 5.731 5.715 5.715 4,965 +0.00(+0.00%)
Jun 30, 2008 5.715 5.731 5.715 5.715 3,140 +0.00(+0.00%)
Jun 27, 2008 5.715 5.731 5.715 5.715 3,402 -0.02(-0.27%)
Jun 26, 2008 5.769 5.803 5.731 5.731 6,991 -0.13(-2.28%)
Jun 25, 2008 5.731 5.941 5.731 5.864 29,355 +0.15(+2.61%)
Jun 24, 2008 5.589 5.715 5.589 5.715 4,711 -0.03(-0.53%)
Jun 23, 2008 5.746 5.746 5.746 5.746 785 +0.00(+0.00%)
Jun 20, 2008 5.853 5.918 5.731 5.746 8,915 -0.00(-0.07%)
Jun 19, 2008 5.692 5.750 5.692 5.750 3,222 +0.00(+0.00%)
Jun 18, 2008 5.681 5.750 5.677 5.750 20,264 +0.21(+3.79%)
Jun 17, 2008 5.501 5.540 5.501 5.540 1,308 +0.00(+0.00%)
Jun 16, 2008 5.639 5.659 5.326 5.540 30,273 -0.20(-3.55%)
Jun 13, 2008 5.696 5.744 5.689 5.744 2,900 -0.10(-1.67%)
Jun 12, 2008 5.738 5.941 5.624 5.841 11,331 -0.03(-0.52%)
Jun 11, 2008 5.845 5.903 5.704 5.872 9,066 +0.01(+0.13%)
Jun 10, 2008 5.731 5.864 5.731 5.864 9,729 +0.13(+2.33%)
Jun 09, 2008 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Jun 06, 2008 5.826 5.826 5.731 5.731 11,611 -0.21(-3.47%)
Jun 05, 2008 5.937 5.937 5.937 5.937 0 +0.00(+0.00%)
Jun 04, 2008 5.757 5.967 5.757 5.937 2,146 +0.04(+0.65%)
Jun 03, 2008 5.899 5.899 5.899 5.899 0 +0.00(+0.00%)
Jun 02, 2008 5.788 5.899 5.788 5.899 4,766 +0.11(+1.91%)
May 30, 2008 5.884 5.979 5.788 5.788 14,600 -0.00(-0.07%)
May 29, 2008 5.792 5.792 5.792 5.792 261 -0.03(-0.59%)
May 28, 2008 5.826 5.826 5.826 5.826 523 +0.00(+0.00%)
May 27, 2008 5.864 5.872 5.826 5.826 6,412 +0.00(+0.00%)
May 26, 2008 5.826 5.826 5.826 5.826 261 +0.00(+0.00%)
May 23, 2008 5.826 5.826 5.826 5.826 261 -0.01(-0.13%)
May 22, 2008 5.788 5.845 5.788 5.834 3,402 +0.05(+0.79%)
May 21, 2008 5.807 5.807 5.788 5.788 1,570 -0.02(-0.33%)
May 20, 2008 5.826 5.922 5.731 5.807 6,242 +0.05(+0.80%)
May 19, 2008 5.761 5.761 5.761 5.761 523 -0.13(-2.21%)
May 16, 2008 5.757 5.914 5.757 5.891 1,154 -0.01(-0.13%)
May 15, 2008 5.956 5.956 5.899 5.899 1,523 +0.15(+2.52%)
May 14, 2008 5.838 5.847 5.754 5.754 7,260 -0.14(-2.40%)
May 13, 2008 5.937 6.036 5.792 5.895 14,516 -0.07(-1.18%)
May 12, 2008 5.942 6.109 5.942 5.965 4,622 -0.01(-0.16%)
May 09, 2008 5.914 6.068 5.884 5.975 7,650 +0.06(+0.96%)
May 08, 2008 5.754 5.918 5.754 5.918 5,111 +0.16(+2.72%)
May 07, 2008 5.864 5.872 5.761 5.761 4,536 -0.11(-1.82%)
May 06, 2008 5.903 5.903 5.773 5.868 10,208 -0.13(-2.10%)
May 05, 2008 5.914 5.994 5.826 5.994 15,843 -0.02(-0.32%)
May 02, 2008 6.097 6.109 5.910 6.013 2,879 -0.10(-1.63%)
May 01, 2008 5.891 6.113 5.891 6.113 16,542 +0.22(+3.76%)
Apr 30, 2008 5.891 5.891 5.891 5.891 1,308 +0.00(+0.00%)
Apr 29, 2008 5.891 5.895 5.891 5.891 1,986 -0.00(-0.06%)
Apr 28, 2008 5.895 5.899 5.895 5.895 1,847 -0.05(-0.77%)
Apr 25, 2008 5.945 5.945 5.941 5.941 7,292 -0.17(-2.75%)
Apr 24, 2008 6.109 6.109 6.109 6.109 0 +0.00(+0.00%)
Apr 23, 2008 5.948 6.109 5.941 6.109 3,787 +0.06(+1.04%)
Apr 22, 2008 5.960 6.055 5.960 6.046 3,381 -0.06(-1.03%)
Apr 21, 2008 6.017 6.109 6.017 6.109 19,225 +0.15(+2.50%)
Apr 18, 2008 5.754 6.071 5.754 5.960 5,289 +0.08(+1.36%)
Apr 17, 2008 5.823 5.880 5.823 5.880 10,171 +0.08(+1.32%)
Apr 16, 2008 5.803 5.826 5.803 5.803 4,449 +0.06(+1.13%)
Apr 15, 2008 5.769 5.910 5.731 5.738 4,447 -0.02(-0.33%)
Apr 14, 2008 5.945 5.945 5.754 5.757 4,452 -0.19(-3.15%)
Apr 11, 2008 6.017 6.017 5.945 5.945 13,503 -0.13(-2.14%)
Apr 10, 2008 6.006 6.075 6.006 6.075 3,936 +0.00(+0.00%)
Apr 09, 2008 6.075 6.075 6.075 6.075 3,868 -0.03(-0.56%)
Apr 08, 2008 6.059 6.109 5.971 6.109 10,496 +0.00(+0.00%)
Apr 07, 2008 6.090 6.109 6.075 6.109 10,943 +0.04(+0.63%)
Apr 04, 2008 6.010 6.109 5.952 6.071 28,302 -0.00(-0.06%)
Apr 03, 2008 6.055 6.075 6.055 6.075 9,402 +0.02(+0.32%)
Apr 02, 2008 6.036 6.055 6.033 6.055 14,783 +0.02(+0.38%)
Apr 01, 2008 5.960 6.033 5.916 6.033 5,253 +0.21(+3.68%)
Mar 31, 2008 5.956 5.960 5.788 5.819 6,577 -0.01(-0.13%)
Mar 28, 2008 5.922 5.922 5.826 5.826 6,543 -0.13(-2.24%)
Mar 27, 2008 5.899 5.960 5.894 5.960 9,064 -0.01(-0.16%)
Mar 26, 2008 5.937 6.033 5.933 5.969 2,491 +0.03(+0.55%)
Mar 25, 2008 5.826 6.117 5.826 5.937 40,186 +0.19(+3.26%)
Mar 24, 2008 5.750 5.826 5.727 5.750 14,207 +0.10(+1.82%)
Mar 21, 2008 5.647 5.687 5.639 5.647 7,653 +0.00(+0.00%)
Mar 20, 2008 5.647 5.687 5.639 5.647 7,653 -0.13(-2.24%)
Mar 19, 2008 5.719 5.803 5.719 5.777 11,948 +0.16(+2.86%)
Mar 18, 2008 5.616 5.616 5.616 5.616 732 -0.04(-0.70%)
Mar 17, 2008 5.792 5.792 5.639 5.656 3,146 -0.05(-0.84%)
Mar 14, 2008 5.807 5.807 5.643 5.704 1,832 -0.10(-1.78%)
Mar 13, 2008 5.616 5.807 5.616 5.807 12,016 +0.08(+1.33%)
Mar 12, 2008 5.616 5.807 5.616 5.731 36,644 +0.03(+0.54%)
Mar 11, 2008 5.788 5.788 5.700 5.700 10,061 -0.11(-1.84%)
Mar 10, 2008 5.799 5.807 5.673 5.807 5,886 +0.12(+2.15%)
Mar 07, 2008 5.685 5.685 5.685 5.685 0 +0.00(+0.00%)
Mar 06, 2008 5.692 5.761 5.639 5.685 3,481 -0.14(-2.43%)
Mar 05, 2008 5.704 5.826 5.704 5.826 50,454 +0.16(+2.90%)
Mar 04, 2008 5.651 5.679 5.651 5.662 2,651 -0.08(-1.46%)
Mar 03, 2008 5.650 5.746 5.639 5.746 12,092 +0.11(+1.90%)
Feb 29, 2008 5.643 5.643 5.639 5.639 4,187 -0.01(-0.14%)
Feb 28, 2008 5.647 5.647 5.647 5.647 261 -0.07(-1.27%)
Feb 27, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Feb 26, 2008 5.652 5.727 5.647 5.719 6,192 -0.01(-0.20%)
Feb 25, 2008 5.735 5.735 5.731 5.731 1,779 -0.01(-0.13%)
Feb 22, 2008 5.731 5.819 5.677 5.738 9,870 +0.01(+0.13%)
Feb 21, 2008 5.731 5.731 5.731 5.731 599 +0.00(+0.03%)
Feb 20, 2008 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Feb 19, 2008 5.738 5.738 5.696 5.729 5,541 -0.09(-1.48%)
Feb 18, 2008 5.777 5.815 5.700 5.815 8,637 +0.00(+0.00%)
Feb 15, 2008 5.777 5.815 5.700 5.815 8,637 -0.01(-0.13%)
Feb 14, 2008 5.822 5.822 5.822 5.822 523 +0.02(+0.40%)
Feb 13, 2008 5.765 5.826 5.742 5.799 18,872 -0.05(-0.78%)
Feb 12, 2008 5.807 5.845 5.807 5.845 7,182 +0.06(+1.06%)
Feb 11, 2008 5.731 5.799 5.731 5.784 36,757 -0.02(-0.39%)
Feb 08, 2008 5.807 5.807 5.807 5.807 11,079 +0.00(+0.00%)
Feb 07, 2008 5.807 5.815 5.735 5.807 16,380 +0.00(+0.00%)
Feb 06, 2008 5.807 5.807 5.807 5.807 0 +0.00(+0.00%)
Feb 05, 2008 5.792 5.826 5.792 5.807 7,433 +0.02(+0.26%)
Feb 04, 2008 5.639 5.826 5.639 5.792 45,206 +0.03(+0.53%)
Feb 01, 2008 5.761 5.769 5.673 5.761 23,151 +0.07(+1.21%)
Jan 31, 2008 5.692 5.692 5.692 5.692 65,698 -0.03(-0.53%)
Jan 30, 2008 5.685 5.727 5.685 5.723 2,355 -0.01(-0.13%)
Jan 29, 2008 5.731 5.731 5.731 5.731 2,879 +0.00(+0.00%)
Jan 28, 2008 5.731 5.731 5.731 5.731 10,208 -0.01(-0.13%)
Jan 25, 2008 5.708 5.750 5.696 5.738 6,747 -0.02(-0.27%)
Jan 24, 2008 5.677 5.754 5.650 5.754 4,449 +0.04(+0.74%)
Jan 23, 2008 5.650 5.765 5.635 5.712 8,375 +0.05(+0.95%)
Jan 22, 2008 5.444 5.658 5.444 5.658 12,111 +0.00(+0.00%)
Jan 21, 2008 5.647 5.658 5.631 5.658 29,839 +0.00(+0.00%)
Jan 18, 2008 5.647 5.658 5.631 5.658 29,839 +0.02(+0.41%)
Jan 17, 2008 5.670 5.670 5.608 5.635 13,888 -0.09(-1.54%)
Jan 16, 2008 5.681 5.723 5.681 5.723 2,879 +0.10(+1.70%)
Jan 15, 2008 5.704 5.735 5.628 5.628 5,365 -0.02(-0.41%)
Jan 14, 2008 5.658 5.715 5.628 5.650 12,380 -0.12(-2.05%)
Jan 11, 2008 5.647 5.769 5.647 5.769 6,132 +0.12(+2.10%)
Jan 10, 2008 5.647 5.784 5.643 5.650 10,231 +0.02(+0.34%)
Jan 09, 2008 5.647 5.731 5.608 5.631 20,633 -0.04(-0.74%)
Jan 08, 2008 5.712 5.712 5.673 5.673 15,568 -0.04(-0.67%)
Jan 07, 2008 5.647 5.712 5.647 5.712 2,465 +0.05(+0.88%)
Jan 04, 2008 5.662 5.662 5.662 5.662 785 +0.01(+0.14%)
Jan 03, 2008 5.654 5.692 5.654 5.654 4,907 +0.00(+0.00%)
Jan 02, 2008 5.723 5.723 5.654 5.654 8,506 -0.08(-1.33%)
Jan 01, 2008 5.731 5.731 5.712 5.731 1,389 +0.00(+0.00%)
Dec 31, 2007 5.731 5.731 5.712 5.731 1,389 +0.02(+0.40%)
Dec 28, 2007 5.624 5.712 5.624 5.708 16,647 +0.08(+1.36%)
Dec 27, 2007 5.639 5.639 5.555 5.631 13,349 +0.03(+0.48%)
Dec 26, 2007 5.605 5.605 5.605 5.605 0 +0.00(+0.00%)
Dec 24, 2007 5.605 5.605 5.605 5.605 0 +0.00(+0.00%)
Dec 21, 2007 5.540 5.605 5.540 5.605 3,640 +0.10(+1.88%)
Dec 20, 2007 5.557 5.593 5.444 5.501 4,004 -0.10(-1.71%)
Dec 19, 2007 5.448 5.597 5.391 5.597 4,515 +0.10(+1.74%)
Dec 18, 2007 5.505 5.505 5.284 5.501 2,355 +0.00(+0.00%)
Dec 17, 2007 5.490 5.715 5.486 5.501 1,638 -0.11(-1.91%)
Dec 14, 2007 5.612 5.650 5.593 5.608 8,912 -0.05(-0.88%)
Dec 13, 2007 5.673 5.681 5.612 5.658 7,328 -0.07(-1.20%)
Dec 12, 2007 5.620 5.727 5.620 5.727 8,957 +0.07(+1.22%)
Dec 11, 2007 5.681 5.731 5.616 5.658 12,621 +0.02(+0.30%)
Dec 10, 2007 5.601 5.727 5.601 5.641 6,936 -0.02(-0.30%)
Dec 07, 2007 5.570 5.658 5.536 5.658 2,093 +0.03(+0.47%)
Dec 06, 2007 5.540 5.647 5.540 5.631 3,140 -0.03(-0.47%)
Dec 05, 2007 5.723 5.731 5.654 5.658 13,592 +0.00(+0.07%)
Dec 04, 2007 5.719 5.731 5.654 5.654 18,594 +0.00(+0.00%)
Dec 03, 2007 5.712 5.712 5.654 5.654 4,083 +0.00(+0.00%)
Nov 30, 2007 5.681 5.681 5.654 5.654 2,117 +0.00(+0.03%)
Nov 29, 2007 5.645 5.652 5.645 5.652 2,342 +0.07(+1.27%)
Nov 28, 2007 5.582 5.614 5.582 5.582 10,407 -0.09(-1.55%)
Nov 27, 2007 5.670 5.670 5.666 5.670 785 +0.02(+0.34%)
Nov 26, 2007 5.586 5.696 5.586 5.650 11,828 +0.10(+1.86%)
Nov 23, 2007 5.517 5.547 5.414 5.547 8,637 -0.08(-1.36%)
Nov 21, 2007 5.605 5.624 5.452 5.624 19,013 +0.00(+0.07%)
Nov 20, 2007 5.437 5.635 5.425 5.620 10,213 -0.07(-1.21%)
Nov 19, 2007 5.459 6.052 5.272 5.689 18,845 +0.19(+3.40%)
Nov 16, 2007 5.498 5.532 5.444 5.501 11,221 -0.04(-0.69%)
Nov 15, 2007 5.559 5.559 5.479 5.540 14,574 -0.05(-0.82%)
Nov 14, 2007 5.654 5.666 5.586 5.586 9,648 +0.04(+0.69%)
Nov 13, 2007 5.631 5.647 5.207 5.547 250,113 -0.05(-0.89%)
Nov 12, 2007 5.727 5.727 5.574 5.597 59,778 -0.08(-1.35%)
Nov 09, 2007 5.586 5.884 5.586 5.673 129,110 -0.14(-2.43%)
Nov 08, 2007 5.861 5.922 5.815 5.815 1,308 -0.10(-1.72%)
Nov 07, 2007 5.887 5.917 5.887 5.917 785 -0.07(-1.11%)
Nov 06, 2007 5.926 5.983 5.849 5.983 4,318 -0.07(-1.20%)
Nov 05, 2007 5.845 6.090 5.845 6.055 12,477 +0.13(+2.26%)
Nov 02, 2007 5.922 5.937 5.922 5.922 1,570 -0.02(-0.26%)
Nov 01, 2007 5.948 5.948 5.845 5.937 4,454 -0.08(-1.33%)
Oct 31, 2007 5.922 6.113 5.910 6.017 34,092 +0.07(+1.22%)
Oct 30, 2007 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
Oct 29, 2007 5.975 5.975 5.945 5.945 1,832 +0.00(+0.06%)
Oct 26, 2007 5.861 5.941 5.845 5.941 5,237 +0.07(+1.24%)
Oct 25, 2007 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Oct 24, 2007 5.868 5.868 5.845 5.868 82,825 -0.05(-0.90%)
Oct 23, 2007 5.922 5.922 5.868 5.922 4,973 +0.08(+1.31%)
Oct 22, 2007 5.941 5.941 5.807 5.845 7,328 -0.08(-1.29%)
Oct 19, 2007 5.838 5.922 5.838 5.922 14,678 +0.06(+0.98%)
Oct 18, 2007 5.861 5.864 5.861 5.864 1,832 +0.00(+0.00%)
Oct 17, 2007 5.803 5.864 5.788 5.864 13,351 -0.02(-0.32%)
Oct 16, 2007 5.922 5.922 5.826 5.884 6,575 -0.02(-0.26%)
Oct 15, 2007 5.841 5.922 5.841 5.899 10,344 -0.02(-0.32%)
Oct 12, 2007 5.922 5.987 5.853 5.918 8,637 -0.03(-0.45%)
Oct 11, 2007 5.952 5.994 5.945 5.945 8,839 -0.06(-1.02%)
Oct 10, 2007 5.926 6.006 5.887 6.006 13,443 -0.03(-0.51%)
Oct 09, 2007 6.010 6.044 5.910 6.036 18,505 +0.04(+0.64%)
Oct 08, 2007 6.013 6.017 5.922 5.998 9,666 +0.04(+0.71%)
Oct 05, 2007 5.903 6.006 5.775 5.956 16,377 +0.18(+3.11%)
Oct 04, 2007 5.738 5.922 5.681 5.777 22,717 -0.11(-1.82%)
Oct 03, 2007 5.616 5.933 5.616 5.884 27,813 +0.29(+5.12%)
Oct 02, 2007 5.521 5.658 5.521 5.597 17,537 +0.04(+0.76%)
Oct 01, 2007 5.501 5.574 5.501 5.555 21,031 +0.05(+0.97%)
Sep 28, 2007 5.540 5.540 5.486 5.501 5,062 +0.00(+0.00%)
Sep 27, 2007 5.501 5.521 5.494 5.501 16,437 +0.00(+0.00%)
Sep 26, 2007 5.494 5.543 5.481 5.501 8,242 -0.05(-0.96%)
Sep 25, 2007 5.471 5.555 5.471 5.555 2,093 +0.00(+0.07%)
Sep 24, 2007 5.467 5.654 5.467 5.551 24,737 -0.01(-0.21%)
Sep 21, 2007 5.490 5.578 5.490 5.563 20,154 +0.03(+0.55%)
Sep 20, 2007 5.482 5.556 5.482 5.532 6,808 -0.10(-1.76%)
Sep 19, 2007 5.582 5.631 5.582 5.631 8,993 +0.10(+1.80%)
Sep 18, 2007 5.482 5.532 5.482 5.532 2,206 -0.03(-0.60%)
Sep 17, 2007 5.582 5.582 5.566 5.566 1,895 -0.04(-0.63%)
Sep 14, 2007 5.479 5.601 5.479 5.601 11,637 -0.04(-0.74%)
Sep 13, 2007 5.662 5.704 5.643 5.643 7,540 +0.00(+0.07%)
Sep 12, 2007 5.505 5.692 5.505 5.639 8,506 +0.00(+0.07%)
Sep 11, 2007 5.555 5.662 5.555 5.635 13,139 +0.11(+2.08%)
Sep 10, 2007 5.650 5.650 5.505 5.521 7,991 -0.15(-2.56%)
Sep 07, 2007 5.650 5.681 5.650 5.666 7,198 +0.01(+0.20%)
Sep 06, 2007 5.559 5.727 5.543 5.654 10,208 +0.09(+1.65%)
Sep 05, 2007 5.566 5.566 5.563 5.563 785 -0.01(-0.14%)
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.