Quanex Building Products Corp (NY: NX )

38.70 -0.09 (-0.23%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.040 9.227 8.676 8.693 262,240 -0.23(-2.57%)
Apr 29, 2009 8.616 9.329 8.616 8.922 291,765 +0.49(+5.83%)
Apr 28, 2009 8.141 8.786 8.057 8.430 200,959 +0.29(+3.54%)
Apr 27, 2009 8.769 8.888 7.887 8.141 370,643 -0.87(-9.60%)
Apr 24, 2009 8.718 9.201 8.413 9.006 373,993 +0.37(+4.32%)
Apr 23, 2009 8.786 9.286 8.260 8.633 334,071 -0.12(-1.36%)
Apr 22, 2009 8.574 9.235 8.336 8.752 289,960 -0.08(-0.96%)
Apr 21, 2009 7.548 8.837 7.353 8.837 293,643 +1.16(+15.14%)
Apr 20, 2009 8.464 8.464 7.624 7.675 200,575 -1.07(-12.22%)
Apr 17, 2009 8.548 8.828 8.396 8.743 222,910 +0.20(+2.38%)
Apr 16, 2009 8.481 8.947 8.107 8.540 211,479 +0.14(+1.61%)
Apr 15, 2009 7.616 8.430 7.616 8.404 248,738 +0.65(+8.42%)
Apr 14, 2009 8.057 8.430 7.573 7.751 207,137 -0.42(-5.19%)
Apr 13, 2009 8.243 8.430 7.743 8.175 214,603 -0.21(-2.53%)
Apr 09, 2009 8.074 8.548 7.955 8.387 327,733 +0.54(+6.92%)
Apr 08, 2009 7.370 7.870 7.175 7.845 273,050 +0.52(+7.06%)
Apr 07, 2009 7.870 8.006 6.971 7.327 371,359 -0.70(-8.67%)
Apr 06, 2009 7.811 8.040 7.599 8.023 241,738 +0.02(+0.21%)
Apr 03, 2009 7.777 8.006 7.387 8.006 316,273 +0.28(+3.62%)
Apr 02, 2009 7.344 8.057 7.158 7.726 406,046 +0.61(+8.58%)
Apr 01, 2009 6.318 7.115 6.148 7.115 273,377 +0.67(+10.39%)
Mar 31, 2009 6.471 6.606 6.369 6.445 212,617 +0.08(+1.33%)
Mar 30, 2009 6.810 6.827 6.233 6.360 247,672 -1.15(-15.35%)
Mar 26, 2009 6.886 7.514 6.708 7.514 423,716 +0.79(+11.73%)
Mar 25, 2009 6.929 7.463 6.191 6.725 264,276 -0.12(-1.73%)
Mar 24, 2009 7.828 7.828 6.776 6.844 210,379 -1.09(-13.69%)
Mar 23, 2009 7.310 7.955 7.285 7.929 706,658 +1.87(+30.77%)
Mar 20, 2009 6.233 6.352 5.402 6.064 619,549 +0.22(+3.77%)
Mar 19, 2009 5.724 6.310 5.529 5.843 308,609 +0.24(+4.24%)
Mar 18, 2009 5.156 5.707 5.071 5.606 130,426 +0.41(+7.83%)
Mar 17, 2009 4.622 5.207 4.351 5.199 293,250 +0.48(+10.25%)
Mar 16, 2009 5.148 5.148 4.630 4.715 191,746 -0.36(-7.18%)
Mar 13, 2009 5.266 5.266 4.978 5.080 0 -0.14(-2.60%)
Mar 12, 2009 5.114 5.249 4.825 5.216 260,435 +0.29(+5.85%)
Mar 11, 2009 5.241 5.334 4.732 4.927 222,451 -0.29(-5.53%)
Mar 10, 2009 4.613 5.283 4.452 5.216 402,721 +0.77(+17.37%)
Mar 09, 2009 4.596 4.698 4.351 4.444 290,045 -0.20(-4.38%)
Mar 06, 2009 5.097 5.105 4.520 4.647 0 -0.31(-6.16%)
Mar 05, 2009 4.978 5.114 4.808 4.953 116,056 -0.14(-2.83%)
Mar 04, 2009 5.249 5.487 5.046 5.097 187,971 -0.16(-3.06%)
Mar 02, 2009 5.928 5.928 5.165 5.258 404,210 -0.69(-11.55%)
Feb 27, 2009 5.750 6.352 5.538 5.945 0 -0.22(-3.58%)
Feb 26, 2009 6.589 6.589 6.064 6.165 301,222 -0.37(-5.71%)
Feb 25, 2009 6.666 6.784 6.335 6.539 238,265 -0.17(-2.53%)
Feb 24, 2009 6.793 6.912 6.182 6.708 302,605 +0.01(+0.13%)
Feb 23, 2009 6.810 6.810 6.543 6.700 281,805 -0.11(-1.62%)
Feb 20, 2009 6.708 6.954 6.666 6.810 216,259 -0.01(-0.12%)
Feb 19, 2009 6.852 6.996 6.530 6.818 184,041 +0.03(+0.50%)
Feb 18, 2009 7.090 7.378 6.623 6.784 109,091 -0.25(-3.50%)
Feb 17, 2009 6.929 7.234 6.496 7.030 255,724 -0.06(-0.84%)
Feb 13, 2009 7.310 7.912 6.878 7.090 147,502 -0.24(-3.24%)
Feb 12, 2009 6.878 7.437 6.734 7.327 152,102 +0.34(+4.85%)
Feb 11, 2009 7.225 7.387 6.776 6.988 129,532 -0.17(-2.37%)
Feb 10, 2009 7.488 7.658 7.039 7.158 234,669 -0.36(-4.85%)
Feb 09, 2009 7.633 7.870 7.463 7.522 132,139 -0.11(-1.44%)
Feb 06, 2009 7.141 7.717 7.124 7.633 249,487 +0.46(+6.38%)
Feb 05, 2009 7.531 7.539 7.090 7.175 182,728 -0.38(-5.05%)
Feb 04, 2009 7.488 8.099 7.276 7.556 149,302 +0.09(+1.25%)
Feb 03, 2009 7.378 7.607 7.141 7.463 238,921 +0.18(+2.44%)
Feb 02, 2009 7.124 7.624 6.912 7.285 235,673 +0.08(+1.18%)
Jan 30, 2009 7.285 7.463 6.963 7.200 0 +0.02(+0.24%)
Jan 29, 2009 7.302 7.421 6.920 7.183 234,994 -0.24(-3.20%)
Jan 28, 2009 7.183 7.505 6.623 7.421 238,277 +0.00(+0.00%)
Jan 27, 2009 6.793 7.789 6.589 7.421 212,360 +0.35(+4.92%)
Jan 26, 2009 6.818 7.404 6.649 7.073 202,620 +0.29(+4.25%)
Jan 23, 2009 6.776 7.302 6.539 6.784 157,173 -0.29(-4.08%)
Jan 22, 2009 7.429 7.548 6.657 7.073 247,568 -0.56(-7.33%)
Jan 21, 2009 7.073 7.870 6.920 7.633 245,966 +0.70(+10.16%)
Jan 20, 2009 7.675 7.853 6.929 6.929 155,771 -0.91(-11.58%)
Jan 16, 2009 7.878 7.878 7.387 7.836 142,057 +0.05(+0.65%)
Jan 15, 2009 7.836 7.845 7.225 7.785 204,595 -0.07(-0.86%)
Jan 14, 2009 7.293 7.989 6.869 7.853 176,037 +0.45(+6.07%)
Jan 13, 2009 7.175 7.666 7.013 7.404 171,031 +0.22(+3.07%)
Jan 12, 2009 7.421 7.641 7.047 7.183 92,139 -0.27(-3.64%)
Jan 09, 2009 8.158 8.158 7.421 7.454 137,421 -0.73(-8.91%)
Jan 08, 2009 8.014 8.616 8.006 8.184 135,231 -0.03(-0.41%)
Jan 07, 2009 8.201 8.489 8.040 8.218 124,169 -0.20(-2.42%)
Jan 06, 2009 7.641 8.608 7.480 8.421 140,912 +0.82(+10.83%)
Jan 05, 2009 7.819 7.819 7.183 7.599 135,292 -0.25(-3.14%)
Jan 02, 2009 7.955 8.133 7.709 7.845 0 -0.10(-1.28%)
Jan 01, 2009 7.268 8.048 7.030 7.946 0 +0.00(+0.00%)
Dec 31, 2008 7.268 8.048 7.030 7.946 289,063 +0.60(+8.20%)
Dec 30, 2008 6.513 7.395 6.360 7.344 265,097 +0.93(+14.55%)
Dec 29, 2008 6.946 6.996 6.352 6.411 284,286 -0.58(-8.25%)
Dec 26, 2008 7.387 7.429 6.895 6.988 98,229 -0.42(-5.61%)
Dec 24, 2008 7.624 7.633 7.158 7.404 124,390 -0.20(-2.57%)
Dec 23, 2008 8.557 8.667 7.505 7.599 232,807 -0.81(-9.68%)
Dec 22, 2008 8.464 8.565 7.743 8.413 264,374 -0.05(-0.60%)
Dec 19, 2008 8.481 8.786 8.235 8.464 614,225 +0.30(+3.63%)
Dec 18, 2008 8.133 8.625 7.929 8.167 186,878 +0.03(+0.31%)
Dec 17, 2008 7.522 8.311 7.353 8.141 301,579 +0.51(+6.67%)
Dec 16, 2008 7.090 7.633 6.996 7.633 421,670 +0.59(+8.43%)
Dec 15, 2008 7.573 7.709 6.835 7.039 163,886 -0.45(-6.00%)
Dec 12, 2008 7.073 7.616 6.734 7.488 165,157 +0.25(+3.40%)
Dec 11, 2008 7.751 7.870 7.056 7.242 198,221 -0.50(-6.46%)
Dec 10, 2008 7.802 8.184 7.599 7.743 305,230 +0.04(+0.55%)
Dec 09, 2008 6.895 8.014 6.895 7.700 467,604 +0.70(+10.06%)
Dec 08, 2008 6.310 7.463 5.699 6.996 433,760 +0.82(+13.32%)
Dec 05, 2008 5.987 6.318 5.428 6.174 845,774 -0.07(-1.09%)
Dec 04, 2008 6.615 6.793 6.004 6.242 225,257 -0.40(-6.00%)
Dec 03, 2008 6.318 6.895 6.047 6.640 260,182 +0.34(+5.38%)
Dec 02, 2008 6.496 6.674 5.843 6.301 320,769 -0.05(-0.80%)
Dec 01, 2008 7.633 7.633 6.293 6.352 219,198 -1.50(-19.11%)
Nov 28, 2008 7.251 7.853 7.208 7.853 141,449 +0.48(+6.56%)
Nov 26, 2008 6.623 7.505 6.411 7.370 281,899 +0.49(+7.15%)
Nov 25, 2008 6.657 6.937 6.276 6.878 218,094 +0.31(+4.78%)
Nov 24, 2008 6.293 6.844 6.293 6.564 268,504 +0.37(+6.03%)
Nov 21, 2008 5.877 6.293 5.453 6.191 404,986 +0.44(+7.67%)
Nov 20, 2008 6.276 6.564 5.682 5.750 207,615 -0.53(-8.38%)
Nov 19, 2008 6.963 7.251 6.276 6.276 227,875 -0.68(-9.76%)
Nov 18, 2008 7.081 7.268 6.666 6.954 150,394 -0.12(-1.68%)
Nov 17, 2008 7.149 7.599 7.005 7.073 192,214 -0.15(-2.11%)
Nov 14, 2008 7.760 8.362 7.208 7.225 233,979 -0.89(-10.97%)
Nov 13, 2008 7.700 8.167 6.861 8.116 253,573 +0.47(+6.10%)
Nov 12, 2008 8.396 8.413 7.599 7.649 280,696 -0.89(-10.43%)
Nov 11, 2008 8.650 8.820 8.379 8.540 192,949 -0.05(-0.59%)
Nov 10, 2008 8.591 8.837 8.481 8.591 138,170 +0.20(+2.43%)
Nov 07, 2008 8.175 8.625 7.955 8.387 194,319 +0.24(+2.91%)
Nov 06, 2008 8.150 8.464 7.955 8.150 184,908 -0.05(-0.62%)
Nov 05, 2008 8.294 8.786 8.124 8.201 210,256 -0.18(-2.13%)
Nov 04, 2008 7.972 8.430 7.845 8.379 514,479 +0.47(+6.01%)
Nov 03, 2008 7.717 8.133 7.556 7.904 386,648 +0.14(+1.75%)
Oct 31, 2008 7.268 7.853 6.937 7.768 397,499 +0.51(+7.01%)
Oct 30, 2008 7.242 7.675 7.098 7.259 490,879 +0.02(+0.23%)
Oct 29, 2008 7.124 7.726 6.844 7.242 608,842 +0.26(+3.77%)
Oct 28, 2008 7.548 7.866 6.589 6.980 943,743 -0.52(-6.90%)
Oct 27, 2008 8.667 8.854 7.497 7.497 345,343 -1.27(-14.51%)
Oct 24, 2008 8.820 9.117 8.676 8.769 280,466 -0.75(-7.93%)
Oct 23, 2008 10.19 10.19 9.371 9.524 262,815 -0.59(-5.87%)
Oct 22, 2008 10.71 10.80 9.854 10.12 218,578 -0.84(-7.66%)
Oct 21, 2008 11.56 11.59 10.96 10.96 181,903 -0.78(-6.65%)
Oct 20, 2008 11.69 11.92 11.25 11.74 171,042 +0.16(+1.39%)
Oct 17, 2008 11.43 13.01 10.69 11.58 380,237 -0.28(-2.36%)
Oct 16, 2008 10.41 12.14 10.10 11.86 1,190,508 +1.50(+14.50%)
Oct 15, 2008 11.79 11.93 10.35 10.35 267,521 -1.44(-12.22%)
Oct 14, 2008 12.45 12.86 10.97 11.80 273,223 -0.71(-5.70%)
Oct 13, 2008 11.24 12.51 11.24 12.51 286,517 +1.65(+15.15%)
Oct 10, 2008 9.329 11.40 8.481 10.86 407,263 +1.10(+11.29%)
Oct 09, 2008 11.03 11.08 9.613 9.761 399,348 -1.17(-10.71%)
Oct 08, 2008 11.12 12.03 10.68 10.93 328,446 -0.57(-4.94%)
Oct 07, 2008 12.60 12.68 11.10 11.50 232,396 -0.90(-7.25%)
Oct 06, 2008 12.24 12.64 11.70 12.40 226,628 +0.03(+0.27%)
Oct 03, 2008 12.75 13.24 12.32 12.36 205,627 -0.21(-1.69%)
Oct 02, 2008 12.84 12.85 12.43 12.58 264,741 -0.37(-2.88%)
Oct 01, 2008 12.79 13.14 12.59 12.95 443,262 +0.03(+0.20%)
Sep 30, 2008 12.44 12.92 12.26 12.92 340,516 +0.62(+5.03%)
Sep 29, 2008 12.88 12.88 12.22 12.31 383,706 -0.76(-5.84%)
Sep 26, 2008 13.06 13.29 12.33 13.07 0 -0.20(-1.53%)
Sep 25, 2008 13.54 13.65 13.26 13.27 181,730 -0.19(-1.39%)
Sep 24, 2008 13.37 13.73 13.23 13.46 212,012 +0.14(+1.08%)
Sep 23, 2008 14.37 14.37 13.24 13.31 207,398 -0.91(-6.38%)
Sep 22, 2008 15.32 15.32 13.95 14.22 201,564 -1.07(-6.99%)
Sep 19, 2008 13.41 15.29 10.74 15.29 0 +1.37(+9.81%)
Sep 18, 2008 13.83 14.09 13.16 13.93 429,697 +0.31(+2.31%)
Sep 17, 2008 14.37 14.46 13.47 13.61 231,843 -0.93(-6.41%)
Sep 16, 2008 13.04 14.82 13.04 14.54 230,259 +1.12(+8.34%)
Sep 15, 2008 14.00 14.42 13.25 13.42 136,120 -0.91(-6.33%)
Sep 12, 2008 14.45 15.42 14.23 14.33 220,085 -0.19(-1.29%)
Sep 11, 2008 13.50 14.59 13.27 14.52 210,114 +0.78(+5.68%)
Sep 10, 2008 14.08 14.26 13.59 13.74 232,632 -0.07(-0.49%)
Sep 09, 2008 14.55 14.96 13.81 13.81 140,623 -0.71(-4.91%)
Sep 08, 2008 13.99 14.59 13.99 14.52 316,342 +0.59(+4.20%)
Sep 05, 2008 14.21 14.45 13.78 13.93 0 -0.31(-2.20%)
Sep 04, 2008 14.71 14.71 14.24 14.25 200,742 -0.65(-4.38%)
Sep 03, 2008 14.55 14.94 14.04 14.90 243,681 +0.30(+2.03%)
Sep 02, 2008 14.31 14.70 14.22 14.60 197,847 +0.64(+4.62%)
Aug 29, 2008 13.98 14.09 13.82 13.96 213,918 +0.05(+0.37%)
Aug 28, 2008 13.26 13.94 13.14 13.91 195,658 +0.08(+0.61%)
Aug 27, 2008 13.58 13.87 13.57 13.82 176,680 +0.13(+0.93%)
Aug 26, 2008 13.95 14.15 13.57 13.70 183,501 -0.29(-2.06%)
Aug 25, 2008 14.11 14.15 13.65 13.98 224,904 -0.16(-1.14%)
Aug 22, 2008 13.99 14.31 13.89 14.15 210,013 +0.06(+0.42%)
Aug 21, 2008 14.04 14.30 13.89 14.09 112,162 -0.10(-0.72%)
Aug 20, 2008 13.69 14.26 13.57 14.19 265,347 +0.55(+4.04%)
Aug 19, 2008 13.56 13.77 13.44 13.64 101,464 +0.03(+0.19%)
Aug 18, 2008 13.50 13.99 13.44 13.61 158,124 +0.04(+0.31%)
Aug 15, 2008 13.52 13.78 13.00 13.57 0 +0.56(+4.30%)
Aug 14, 2008 13.11 13.26 12.89 13.01 249,994 -0.12(-0.90%)
Aug 13, 2008 12.66 13.41 12.55 13.13 600,642 +0.47(+3.75%)
Aug 12, 2008 12.76 12.80 12.57 12.65 233,877 -0.11(-0.86%)
Aug 11, 2008 12.76 13.01 12.57 12.76 457,897 +0.04(+0.33%)
Aug 08, 2008 12.60 12.91 12.49 12.72 550,059 +0.02(+0.13%)
Aug 07, 2008 12.76 12.87 12.62 12.70 313,596 -0.15(-1.19%)
Aug 06, 2008 13.21 13.21 12.62 12.86 297,523 -0.36(-2.76%)
Aug 05, 2008 13.14 13.33 12.92 13.22 202,192 +0.26(+2.03%)
Aug 04, 2008 13.03 13.24 12.68 12.96 401,049 -0.03(-0.26%)
Aug 01, 2008 13.14 13.26 12.59 12.99 165,545 -0.07(-0.52%)
Jul 31, 2008 12.86 13.06 12.44 13.06 368,117 -0.05(-0.39%)
Jul 30, 2008 13.07 13.28 12.92 13.11 216,831 +0.13(+0.98%)
Jul 29, 2008 12.98 13.14 12.91 12.98 247,602 -0.03(-0.26%)
Jul 28, 2008 12.68 13.14 12.44 13.02 229,157 +0.29(+2.26%)
Jul 25, 2008 12.49 13.06 12.32 12.73 261,381 +0.40(+3.23%)
Jul 24, 2008 12.85 12.92 11.92 12.33 428,043 -0.47(-3.64%)
Jul 23, 2008 12.72 12.80 12.58 12.80 370,853 -0.01(-0.07%)
Jul 22, 2008 12.72 13.02 12.64 12.81 410,596 +0.03(+0.27%)
Jul 21, 2008 12.59 12.81 12.54 12.77 180,685 +0.08(+0.60%)
Jul 18, 2008 12.77 12.97 12.31 12.70 223,068 -0.20(-1.51%)
Jul 17, 2008 12.81 13.19 12.31 12.89 363,723 +0.04(+0.33%)
Jul 16, 2008 12.71 12.98 12.44 12.85 260,699 +0.14(+1.14%)
Jul 15, 2008 12.53 13.02 11.91 12.70 264,171 -0.02(-0.13%)
Jul 14, 2008 12.99 12.99 12.47 12.72 172,919 -0.18(-1.38%)
Jul 11, 2008 12.72 12.92 12.42 12.90 245,044 +0.08(+0.66%)
Jul 10, 2008 12.67 12.93 12.67 12.81 153,978 +0.08(+0.60%)
Jul 09, 2008 12.96 12.96 12.64 12.74 144,796 -0.25(-1.96%)
Jul 08, 2008 12.80 13.03 12.62 12.99 263,934 +0.10(+0.79%)
Jul 07, 2008 13.65 13.65 12.72 12.89 761,485 -0.73(-5.35%)
Jul 04, 2008 12.98 13.98 12.84 13.62 188,730 +0.00(+0.00%)
Jul 03, 2008 12.98 13.98 12.84 13.62 188,730 +0.69(+5.31%)
Jul 02, 2008 13.20 13.20 12.79 12.93 389,080 -0.25(-1.93%)
Jul 01, 2008 12.38 13.37 12.24 13.19 364,119 +0.59(+4.64%)
Jun 30, 2008 12.95 13.01 12.59 12.60 462,987 -0.45(-3.44%)
Jun 27, 2008 13.26 13.70 12.92 13.05 710,195 -0.18(-1.35%)
Jun 26, 2008 14.04 14.06 13.22 13.23 240,488 -0.96(-6.75%)
Jun 25, 2008 13.20 14.32 13.20 14.19 356,311 +0.99(+7.52%)
Jun 24, 2008 13.36 13.62 13.03 13.20 203,870 -0.31(-2.32%)
Jun 23, 2008 13.68 13.86 13.43 13.51 190,982 -0.14(-1.06%)
Jun 20, 2008 14.00 14.21 13.57 13.65 406,028 -0.55(-3.88%)
Jun 19, 2008 14.22 14.42 14.10 14.21 180,624 -0.02(-0.12%)
Jun 18, 2008 13.41 14.23 13.41 14.22 187,927 +0.64(+4.75%)
Jun 17, 2008 13.86 13.99 13.48 13.58 252,377 -0.26(-1.90%)
Jun 16, 2008 13.81 14.29 13.54 13.84 297,607 -0.12(-0.85%)
Jun 13, 2008 13.94 14.21 13.78 13.96 103,446 +0.22(+1.60%)
Jun 12, 2008 13.72 13.99 13.70 13.74 171,024 +0.02(+0.12%)
Jun 11, 2008 13.87 14.14 13.51 13.72 281,114 -0.25(-1.76%)
Jun 10, 2008 13.59 14.10 12.81 13.97 1,259,935 -0.01(-0.06%)
Jun 09, 2008 14.42 14.42 13.91 13.98 274,300 -0.23(-1.61%)
Jun 06, 2008 14.25 14.51 14.16 14.21 346,111 -0.21(-1.47%)
Jun 05, 2008 14.38 14.50 14.29 14.42 272,152 +0.02(+0.12%)
Jun 04, 2008 14.24 14.50 14.24 14.40 265,194 +0.00(+0.00%)
Jun 03, 2008 14.61 14.82 14.26 14.40 309,982 -0.25(-1.74%)
Jun 02, 2008 15.20 15.25 14.50 14.65 356,849 -0.27(-1.82%)
May 30, 2008 14.26 15.12 14.10 14.93 660,609 +0.51(+3.53%)
May 29, 2008 14.25 14.56 14.25 14.42 237,389 +0.15(+1.07%)
May 28, 2008 13.58 14.28 13.14 14.26 303,630 +0.70(+5.12%)
May 27, 2008 13.51 13.65 13.30 13.57 159,621 +0.03(+0.25%)
May 26, 2008 13.82 13.82 13.48 13.54 0 +0.00(+0.00%)
May 23, 2008 13.82 13.82 13.48 13.54 149,904 -0.46(-3.27%)
May 22, 2008 13.90 14.25 13.87 13.99 195,129 +0.09(+0.67%)
May 21, 2008 14.10 14.32 13.76 13.90 146,038 -0.12(-0.85%)
May 20, 2008 13.92 14.13 13.76 14.02 552,468 -0.20(-1.43%)
May 19, 2008 14.62 14.62 14.14 14.22 220,348 -0.37(-2.56%)
May 16, 2008 14.42 14.65 14.32 14.60 231,663 +0.16(+1.12%)
May 15, 2008 14.49 14.76 14.07 14.43 149,733 -0.13(-0.87%)
May 14, 2008 14.13 15.08 14.13 14.56 219,056 +0.44(+3.12%)
May 13, 2008 14.37 14.37 13.57 14.12 95,636 -0.26(-1.83%)
May 12, 2008 14.68 14.75 14.26 14.38 215,820 -0.31(-2.08%)
May 09, 2008 13.92 14.72 13.81 14.69 157,701 +0.63(+4.46%)
May 08, 2008 14.30 14.30 13.94 14.06 238,524 -0.27(-1.89%)
May 07, 2008 13.31 14.58 12.72 14.33 944,018 -0.19(-1.29%)
May 06, 2008 14.64 14.99 14.47 14.52 228,424 -0.31(-2.06%)
May 05, 2008 14.59 15.14 14.47 14.82 307,704 +0.27(+1.86%)
May 02, 2008 14.72 14.77 14.38 14.55 347,258 +0.14(+0.94%)
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.