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

Trueblue Inc (NY: TBI )

10.54 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2009 13.53 13.67 13.38 13.60 371,656 -0.20(-1.45%)
Aug 28, 2009 14.05 14.10 13.59 13.80 304,018 -0.16(-1.15%)
Aug 27, 2009 13.76 14.21 13.70 13.96 573,917 +0.02(+0.14%)
Aug 26, 2009 13.26 14.10 13.24 13.94 1,013,318 +0.70(+5.29%)
Aug 25, 2009 13.29 13.53 13.16 13.24 344,744 -0.01(-0.08%)
Aug 24, 2009 14.07 14.07 13.19 13.25 331,454 -0.74(-5.29%)
Aug 21, 2009 14.00 14.30 13.65 13.99 531,915 +0.19(+1.38%)
Aug 20, 2009 13.47 14.26 13.16 13.80 392,243 +0.25(+1.85%)
Aug 19, 2009 13.09 13.59 12.94 13.55 565,055 +0.24(+1.80%)
Aug 18, 2009 13.33 13.48 12.96 13.31 311,937 +0.45(+3.50%)
Aug 17, 2009 12.88 13.36 12.76 12.86 534,357 -0.60(-4.46%)
Aug 14, 2009 13.40 13.60 13.21 13.46 491,131 -0.02(-0.15%)
Aug 13, 2009 13.40 13.59 13.06 13.48 539,813 +0.20(+1.51%)
Aug 12, 2009 13.00 13.42 12.81 13.28 417,292 +0.28(+2.15%)
Aug 11, 2009 13.40 13.40 12.84 13.00 164,714 -0.51(-3.77%)
Aug 10, 2009 12.87 14.08 12.81 13.51 902,477 +0.48(+3.68%)
Aug 07, 2009 12.84 13.22 12.70 13.03 473,779 +0.48(+3.82%)
Aug 06, 2009 12.90 12.98 12.40 12.55 181,700 -0.25(-1.95%)
Aug 05, 2009 12.92 13.11 12.51 12.80 573,899 -0.15(-1.16%)
Aug 04, 2009 12.73 13.02 12.51 12.95 203,864 +0.16(+1.25%)
Aug 03, 2009 12.79 12.89 12.45 12.79 224,202 +0.09(+0.71%)
Jul 31, 2009 12.73 13.10 12.59 12.70 364,845 -0.13(-1.01%)
Jul 30, 2009 12.85 13.00 12.73 12.83 239,786 +0.10(+0.79%)
Jul 29, 2009 12.46 13.03 12.30 12.73 236,899 +0.18(+1.43%)
Jul 28, 2009 12.74 12.86 12.43 12.55 520,601 -0.33(-2.54%)
Jul 27, 2009 12.73 13.26 12.72 12.88 365,207 -0.01(-0.10%)
Jul 24, 2009 12.49 13.11 12.33 12.89 451 +0.24(+1.90%)
Jul 23, 2009 10.84 12.90 10.84 12.65 2,887,133 +3.64(+40.40%)
Jul 22, 2009 8.990 9.110 8.710 9.010 203,566 +0.00(+0.00%)
Jul 21, 2009 9.400 9.460 8.960 9.010 371,131 -0.33(-3.53%)
Jul 20, 2009 9.150 9.380 8.970 9.340 190,033 +0.26(+2.86%)
Jul 17, 2009 9.310 9.450 8.930 9.080 222,484 -0.26(-2.78%)
Jul 16, 2009 9.090 9.360 8.930 9.340 231,392 +0.17(+1.85%)
Jul 15, 2009 8.350 9.210 8.300 9.170 448,550 +0.92(+11.15%)
Jul 14, 2009 8.020 8.260 7.928 8.250 102,249 +0.20(+2.48%)
Jul 13, 2009 7.740 8.090 7.740 8.050 147,255 +0.18(+2.29%)
Jul 10, 2009 7.670 7.940 7.550 7.870 289,898 +0.13(+1.68%)
Jul 09, 2009 7.790 7.850 7.600 7.740 110,567 -0.02(-0.26%)
Jul 08, 2009 7.840 7.980 7.720 7.760 358,456 -0.06(-0.77%)
Jul 07, 2009 8.030 8.030 7.790 7.820 272,721 -0.18(-2.25%)
Jul 06, 2009 8.120 8.120 7.700 8.000 312,883 -0.18(-2.20%)
Jul 02, 2009 8.500 8.550 8.000 8.180 182,952 -0.61(-6.94%)
Jul 01, 2009 8.490 8.880 8.400 8.790 170,267 +0.39(+4.64%)
Jun 30, 2009 8.380 8.610 8.340 8.400 206,652 +0.00(+0.00%)
Jun 29, 2009 8.340 8.500 7.920 8.400 166,086 +0.07(+0.84%)
Jun 26, 2009 8.010 8.370 7.890 8.330 513,920 +0.25(+3.09%)
Jun 25, 2009 7.900 8.090 7.780 8.080 158,607 +0.23(+2.93%)
Jun 24, 2009 7.680 7.940 7.680 7.850 237,920 +0.18(+2.35%)
Jun 23, 2009 7.840 7.870 7.600 7.670 175,383 -0.01(-0.13%)
Jun 22, 2009 8.060 8.060 7.670 7.680 313,002 -0.42(-5.19%)
Jun 19, 2009 8.810 8.890 8.050 8.100 361,786 -0.56(-6.47%)
Jun 18, 2009 8.540 8.680 8.360 8.660 180,972 +0.08(+0.93%)
Jun 17, 2009 8.340 8.720 8.210 8.580 157,217 +0.22(+2.63%)
Jun 16, 2009 8.730 8.730 8.150 8.360 177,659 -0.26(-3.02%)
Jun 15, 2009 9.000 9.000 8.470 8.620 178,781 -0.44(-4.86%)
Jun 12, 2009 9.130 9.200 8.700 9.060 177,046 -0.11(-1.20%)
Jun 11, 2009 9.260 9.410 9.130 9.170 262,987 -0.09(-0.97%)
Jun 10, 2009 9.400 9.440 8.990 9.260 219,117 -0.08(-0.86%)
Jun 09, 2009 9.430 9.670 9.210 9.340 166,831 -0.06(-0.64%)
Jun 08, 2009 9.570 9.610 9.360 9.400 152,002 -0.20(-2.08%)
Jun 05, 2009 9.280 9.850 9.280 9.600 142,202 +0.38(+4.12%)
Jun 04, 2009 9.180 9.260 8.730 9.220 184,594 +0.07(+0.77%)
Jun 03, 2009 9.370 9.370 8.930 9.150 162,905 -0.28(-2.97%)
Jun 02, 2009 9.230 9.680 9.150 9.430 186,704 +0.12(+1.29%)
Jun 01, 2009 8.720 9.400 8.660 9.310 202,538 +0.78(+9.14%)
May 29, 2009 8.540 8.600 8.310 8.530 228,738 -0.02(-0.23%)
May 28, 2009 8.640 8.820 8.310 8.550 189,680 -0.01(-0.12%)
May 27, 2009 9.060 9.150 8.530 8.560 284,926 -0.53(-5.83%)
May 26, 2009 8.300 9.270 8.300 9.090 193,690 +0.56(+6.57%)
May 22, 2009 8.850 8.880 8.480 8.530 159,877 -0.29(-3.29%)
May 21, 2009 8.750 8.880 8.580 8.820 224,440 -0.08(-0.90%)
May 20, 2009 9.160 9.220 8.870 8.900 261,562 -0.21(-2.31%)
May 19, 2009 9.170 9.220 8.980 9.110 171,254 -0.21(-2.25%)
May 18, 2009 9.290 9.350 9.010 9.320 259,661 +0.14(+1.53%)
May 15, 2009 9.330 9.470 9.120 9.180 239,615 -0.17(-1.82%)
May 14, 2009 9.360 9.520 9.230 9.350 182,392 +0.07(+0.75%)
May 13, 2009 9.360 9.520 9.250 9.280 456,819 -0.25(-2.62%)
May 12, 2009 9.470 9.730 9.260 9.530 421,507 -0.01(-0.10%)
May 11, 2009 9.160 9.700 8.960 9.540 337,076 +0.35(+3.81%)
May 08, 2009 8.830 9.250 8.740 9.190 417,765 +0.47(+5.39%)
May 07, 2009 9.300 9.420 8.700 8.720 212,952 -0.33(-3.65%)
May 06, 2009 9.510 9.560 8.810 9.050 465,084 -0.44(-4.64%)
May 05, 2009 9.910 9.930 9.370 9.490 271,402 -0.51(-5.10%)
May 04, 2009 9.890 10.01 9.850 10.00 298,863 +0.52(+5.49%)
May 01, 2009 9.710 9.730 9.410 9.480 270,876 -0.23(-2.37%)
Apr 30, 2009 9.970 10.17 9.650 9.710 322,474 -0.22(-2.22%)
Apr 29, 2009 9.450 10.10 9.400 9.930 429,793 +0.54(+5.75%)
Apr 28, 2009 9.210 9.720 9.030 9.390 457,915 +0.05(+0.54%)
Apr 27, 2009 9.150 9.460 9.060 9.340 481,454 -0.20(-2.10%)
Apr 24, 2009 9.290 9.650 8.908 9.540 490,082 +0.28(+3.02%)
Apr 23, 2009 9.730 9.730 8.510 9.260 659,390 -0.57(-5.80%)
Apr 22, 2009 8.860 10.29 8.860 9.830 532,691 +0.85(+9.47%)
Apr 21, 2009 8.810 9.320 8.670 8.980 583,734 +0.16(+1.81%)
Apr 20, 2009 9.500 9.590 8.770 8.820 343,544 -1.02(-10.37%)
Apr 17, 2009 9.400 9.950 9.390 9.840 306,696 +0.49(+5.24%)
Apr 16, 2009 9.130 9.480 8.960 9.350 228,109 +0.34(+3.77%)
Apr 15, 2009 8.570 9.040 8.490 9.010 193,840 +0.37(+4.28%)
Apr 14, 2009 8.930 9.030 8.540 8.640 309,292 -0.49(-5.37%)
Apr 13, 2009 9.100 9.190 8.730 9.130 264,862 -0.14(-1.51%)
Apr 09, 2009 9.130 9.440 9.020 9.270 444,860 +0.35(+3.92%)
Apr 08, 2009 8.530 8.930 8.490 8.920 233,667 +0.43(+5.06%)
Apr 07, 2009 8.830 9.090 8.480 8.490 227,304 -0.50(-5.56%)
Apr 06, 2009 9.180 9.180 8.950 8.990 284,746 -0.37(-3.95%)
Apr 03, 2009 9.180 9.400 9.050 9.360 255,438 +0.18(+1.96%)
Apr 02, 2009 8.570 9.590 8.430 9.180 290,611 +0.81(+9.68%)
Apr 01, 2009 8.160 8.470 7.870 8.370 195,476 +0.12(+1.45%)
Mar 31, 2009 8.270 8.630 8.210 8.250 186,357 +0.07(+0.86%)
Mar 30, 2009 8.270 8.520 7.990 8.180 143,402 -0.87(-9.61%)
Mar 26, 2009 8.540 9.080 8.380 9.050 389,765 +0.77(+9.30%)
Mar 25, 2009 7.980 8.440 7.705 8.280 394,527 +0.65(+8.52%)
Mar 24, 2009 7.830 8.060 7.510 7.630 308,248 -0.42(-5.22%)
Mar 23, 2009 7.730 8.050 7.660 8.050 273,619 +0.90(+12.59%)
Mar 20, 2009 7.310 7.650 7.100 7.150 334,944 -0.23(-3.12%)
Mar 19, 2009 7.210 7.540 7.200 7.380 305,581 +0.14(+1.93%)
Mar 18, 2009 6.810 7.430 6.660 7.240 287,362 +0.38(+5.54%)
Mar 17, 2009 6.590 6.860 6.400 6.860 189,281 +0.25(+3.78%)
Mar 16, 2009 6.890 6.890 6.580 6.610 248,129 -0.26(-3.78%)
Mar 13, 2009 6.710 6.920 6.660 6.870 0 +0.07(+1.03%)
Mar 12, 2009 6.280 6.820 6.050 6.800 341,392 +0.50(+7.94%)
Mar 11, 2009 6.560 6.680 6.200 6.300 247,180 -0.25(-3.82%)
Mar 10, 2009 6.150 6.660 6.130 6.550 335,265 +0.54(+8.99%)
Mar 09, 2009 6.150 6.250 6.000 6.010 330,950 -0.16(-2.59%)
Mar 06, 2009 6.110 6.300 5.950 6.170 0 +0.09(+1.48%)
Mar 05, 2009 6.450 6.450 6.060 6.080 158,373 -0.56(-8.43%)
Mar 04, 2009 6.530 6.770 6.360 6.640 321,210 +0.03(+0.45%)
Mar 02, 2009 6.880 6.970 6.510 6.610 577,033 -0.42(-5.97%)
Feb 27, 2009 7.020 7.330 6.730 7.030 0 -0.14(-1.95%)
Feb 26, 2009 7.450 7.680 7.050 7.170 236,585 -0.19(-2.58%)
Feb 25, 2009 7.680 7.775 7.110 7.360 334,333 -0.41(-5.28%)
Feb 24, 2009 7.600 8.050 7.450 7.770 504,376 +0.31(+4.16%)
Feb 23, 2009 7.800 7.960 7.460 7.460 426,034 -0.32(-4.11%)
Feb 20, 2009 7.710 7.920 7.680 7.780 577,476 -0.05(-0.64%)
Feb 19, 2009 8.160 8.350 7.770 7.830 273,291 -0.35(-4.28%)
Feb 18, 2009 7.910 8.350 7.840 8.180 408,705 +0.33(+4.20%)
Feb 17, 2009 7.950 8.030 7.580 7.850 454,236 -0.46(-5.54%)
Feb 13, 2009 8.330 8.790 8.260 8.310 426,358 +0.01(+0.12%)
Feb 12, 2009 8.820 8.820 7.940 8.300 531,508 -0.51(-5.79%)
Feb 11, 2009 8.540 8.850 8.410 8.810 631,621 +0.34(+4.01%)
Feb 10, 2009 8.860 9.120 8.380 8.470 513,841 -0.42(-4.72%)
Feb 09, 2009 9.180 9.190 8.690 8.890 548,581 -0.19(-2.09%)
Feb 06, 2009 8.430 9.460 8.390 9.080 689,577 +0.62(+7.33%)
Feb 05, 2009 8.380 8.900 7.380 8.460 1,291,227 -0.78(-8.44%)
Feb 04, 2009 8.780 9.570 8.780 9.240 342,370 +0.30(+3.36%)
Feb 03, 2009 8.810 8.980 8.560 8.940 261,161 +0.18(+2.05%)
Feb 02, 2009 8.350 8.860 8.260 8.760 466,433 +0.26(+3.06%)
Jan 30, 2009 8.720 8.940 8.370 8.500 0 -0.22(-2.52%)
Jan 29, 2009 9.300 9.500 8.670 8.720 305,049 -0.91(-9.45%)
Jan 28, 2009 9.220 9.730 9.220 9.630 312,264 +0.55(+6.06%)
Jan 27, 2009 8.730 9.290 8.730 9.080 278,494 +0.19(+2.14%)
Jan 26, 2009 8.470 9.030 8.470 8.890 283,072 +0.41(+4.83%)
Jan 23, 2009 8.430 8.800 8.330 8.480 407,539 -0.06(-0.70%)
Jan 22, 2009 8.880 8.910 8.330 8.540 291,198 -0.37(-4.15%)
Jan 21, 2009 8.510 8.960 8.220 8.910 248,265 +0.55(+6.58%)
Jan 20, 2009 8.890 8.990 8.340 8.360 396,716 -0.67(-7.42%)
Jan 16, 2009 9.310 9.310 8.600 9.030 272,598 -0.14(-1.53%)
Jan 15, 2009 8.550 9.260 8.360 9.170 403,219 +0.60(+7.00%)
Jan 14, 2009 9.010 9.010 8.030 8.570 543,191 -0.41(-4.57%)
Jan 13, 2009 8.790 9.180 8.790 8.980 217,184 +0.16(+1.81%)
Jan 12, 2009 8.910 9.170 8.700 8.820 274,590 -0.13(-1.45%)
Jan 09, 2009 9.770 9.810 8.910 8.950 253,556 -0.82(-8.39%)
Jan 08, 2009 9.570 10.15 9.410 9.770 252,516 +0.04(+0.41%)
Jan 07, 2009 9.940 10.00 9.400 9.730 185,567 -0.51(-4.98%)
Jan 06, 2009 9.860 10.47 9.830 10.24 193,445 +0.45(+4.60%)
Jan 05, 2009 9.890 10.03 9.560 9.790 248,891 -0.09(-0.91%)
Jan 02, 2009 9.580 10.00 9.490 9.880 0 +0.31(+3.24%)
Jan 01, 2009 8.950 9.810 8.950 9.570 0 +0.00(+0.00%)
Dec 31, 2008 8.950 9.810 8.950 9.570 321,019 +0.49(+5.40%)
Dec 30, 2008 8.820 9.080 8.500 9.080 265,934 +0.36(+4.13%)
Dec 29, 2008 9.120 9.120 8.460 8.720 186,811 -0.43(-4.70%)
Dec 26, 2008 8.890 9.230 8.890 9.150 139,817 +0.28(+3.16%)
Dec 24, 2008 8.780 8.920 8.610 8.870 65,616 +0.10(+1.14%)
Dec 23, 2008 8.970 9.310 8.600 8.770 225,381 -0.10(-1.13%)
Dec 22, 2008 9.550 9.560 8.420 8.870 215,034 -0.59(-6.24%)
Dec 19, 2008 9.470 9.940 9.290 9.460 519,978 +0.16(+1.72%)
Dec 18, 2008 9.420 9.860 8.970 9.300 707,545 -0.13(-1.38%)
Dec 17, 2008 8.950 9.490 8.790 9.430 310,294 +0.33(+3.63%)
Dec 16, 2008 8.140 9.160 7.990 9.100 525,879 +1.09(+13.61%)
Dec 15, 2008 8.440 8.440 7.840 8.010 508,665 -0.35(-4.19%)
Dec 12, 2008 7.480 8.370 7.220 8.360 320,661 +0.68(+8.85%)
Dec 11, 2008 8.640 8.670 7.630 7.680 334,353 -1.08(-12.33%)
Dec 10, 2008 8.510 8.810 8.390 8.760 252,116 +0.33(+3.91%)
Dec 09, 2008 8.070 8.840 7.960 8.430 500,604 +0.30(+3.69%)
Dec 08, 2008 8.210 8.535 8.070 8.130 424,433 -0.02(-0.25%)
Dec 05, 2008 7.500 8.230 7.430 8.150 431,439 +0.56(+7.38%)
Dec 04, 2008 7.370 7.860 7.370 7.590 392,101 +0.09(+1.20%)
Dec 03, 2008 7.120 7.580 6.950 7.500 396,087 +0.40(+5.63%)
Dec 02, 2008 6.490 7.100 6.490 7.100 512,056 +0.54(+8.23%)
Dec 01, 2008 7.170 7.280 6.540 6.560 452,773 -0.85(-11.47%)
Nov 28, 2008 7.620 7.800 7.380 7.410 424,647 -0.38(-4.88%)
Nov 26, 2008 7.040 7.830 6.910 7.790 211,898 +0.55(+7.60%)
Nov 25, 2008 7.450 7.450 6.820 7.240 393,458 +0.26(+3.72%)
Nov 24, 2008 6.580 7.010 6.330 6.980 597,369 +0.49(+7.55%)
Nov 21, 2008 6.330 6.490 5.570 6.490 534,332 +0.43(+7.10%)
Nov 20, 2008 6.510 6.830 6.030 6.060 379,964 -0.59(-8.87%)
Nov 19, 2008 7.010 7.160 6.610 6.650 498,372 -0.38(-5.41%)
Nov 18, 2008 7.040 7.370 6.750 7.030 435,020 +0.03(+0.43%)
Nov 17, 2008 6.470 7.060 6.370 7.000 736,063 +0.48(+7.36%)
Nov 14, 2008 7.040 7.180 6.520 6.520 421,270 -0.67(-9.32%)
Nov 13, 2008 6.490 7.200 6.060 7.190 480,841 +0.59(+8.94%)
Nov 12, 2008 6.960 7.080 6.580 6.600 465,564 -0.52(-7.30%)
Nov 11, 2008 7.210 7.310 6.950 7.120 432,102 -0.14(-1.93%)
Nov 10, 2008 7.810 7.810 7.120 7.260 337,071 -0.34(-4.47%)
Nov 07, 2008 7.820 7.940 7.460 7.600 340,303 -0.18(-2.31%)
Nov 06, 2008 7.870 8.070 7.720 7.780 318,435 -0.14(-1.77%)
Nov 05, 2008 8.280 8.400 7.880 7.920 316,246 -0.50(-5.94%)
Nov 04, 2008 8.320 8.520 8.130 8.420 377,844 +0.24(+2.93%)
Nov 03, 2008 8.300 8.590 8.090 8.180 562,872 -0.15(-1.80%)
Oct 31, 2008 8.010 8.550 7.870 8.330 600,847 +0.24(+2.97%)
Oct 30, 2008 7.940 8.200 7.730 8.090 283,745 +0.24(+3.06%)
Oct 29, 2008 7.600 8.120 7.380 7.850 546,522 +0.31(+4.11%)
Oct 28, 2008 7.150 7.550 6.720 7.540 470,621 +0.49(+6.95%)
Oct 27, 2008 7.300 7.490 7.050 7.050 335,638 -0.44(-5.87%)
Oct 24, 2008 7.590 7.690 6.970 7.490 645,266 -0.45(-5.67%)
Oct 23, 2008 8.490 8.590 7.740 7.940 509,926 -0.63(-7.35%)
Oct 22, 2008 8.760 8.990 8.360 8.570 416,399 -0.40(-4.46%)
Oct 21, 2008 9.130 9.210 8.830 8.970 561,499 -0.31(-3.34%)
Oct 20, 2008 9.660 9.890 8.920 9.280 667,525 -0.20(-2.11%)
Oct 17, 2008 9.170 10.03 8.820 9.480 1,070,592 +0.14(+1.50%)
Oct 16, 2008 8.980 9.530 8.460 9.340 1,296,226 -0.07(-0.74%)
Oct 15, 2008 10.46 10.46 9.410 9.410 684,849 -0.89(-8.64%)
Oct 14, 2008 13.22 13.22 10.22 10.30 772,695 -1.13(-9.89%)
Oct 13, 2008 12.16 12.27 10.85 11.43 771,017 -0.01(-0.09%)
Oct 10, 2008 9.400 12.23 9.240 11.44 880,173 +0.45(+4.09%)
Oct 09, 2008 12.41 12.97 10.99 10.99 530,254 -1.39(-11.23%)
Oct 08, 2008 12.32 13.00 12.26 12.38 1,148,419 -0.43(-3.36%)
Oct 07, 2008 13.52 13.91 12.73 12.81 512,478 -0.49(-3.68%)
Oct 06, 2008 12.56 13.62 12.20 13.30 832,065 -1.03(-7.19%)
Oct 03, 2008 15.06 15.31 14.30 14.33 295,066 -0.34(-2.32%)
Oct 02, 2008 15.97 15.97 14.65 14.67 216,913 -1.22(-7.68%)
Oct 01, 2008 16.16 16.23 15.68 15.89 209,609 -0.27(-1.67%)
Sep 30, 2008 15.57 16.20 15.16 16.16 352,819 +0.90(+5.90%)
Sep 29, 2008 16.08 16.08 14.93 15.26 405,337 -0.88(-5.45%)
Sep 26, 2008 15.76 16.35 15.38 16.14 0 +0.26(+1.64%)
Sep 25, 2008 15.66 16.20 15.66 15.88 200,216 +0.13(+0.83%)
Sep 24, 2008 16.30 16.30 15.72 15.75 163,946 -0.35(-2.17%)
Sep 23, 2008 16.48 16.48 16.00 16.10 288,044 -0.08(-0.49%)
Sep 22, 2008 16.23 16.76 16.07 16.18 615,703 -0.27(-1.64%)
Sep 19, 2008 17.00 17.25 16.06 16.45 0 +0.40(+2.49%)
Sep 18, 2008 14.81 17.00 14.81 16.05 769,919 +0.82(+5.38%)
Sep 17, 2008 15.65 15.89 15.11 15.23 322,379 -0.91(-5.64%)
Sep 16, 2008 15.34 16.14 15.05 16.14 350,249 +0.74(+4.81%)
Sep 15, 2008 15.79 16.03 15.26 15.40 376,648 -0.84(-5.17%)
Sep 12, 2008 16.02 16.27 15.96 16.24 387,509 +0.19(+1.18%)
Sep 11, 2008 15.90 16.19 15.70 16.05 514,905 -0.20(-1.23%)
Sep 10, 2008 16.35 16.45 15.88 16.25 718,297 +0.12(+0.74%)
Sep 09, 2008 16.37 16.90 16.01 16.13 531,014 -0.20(-1.22%)
Sep 08, 2008 16.73 17.22 16.11 16.33 659,718 -0.34(-2.04%)
Sep 05, 2008 16.59 16.86 16.34 16.67 0 +0.02(+0.12%)
Sep 04, 2008 16.81 17.29 16.53 16.65 286,956 -0.60(-3.48%)
Sep 03, 2008 17.00 17.35 16.80 17.25 689,456 +0.19(+1.11%)
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.