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

Enzo Biochem (NY: ENZ )

1.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2008 8.420 8.520 8.120 8.180 98,244 -0.20(-2.39%)
Apr 29, 2008 8.700 8.700 8.260 8.380 74,629 -0.31(-3.57%)
Apr 28, 2008 8.460 8.770 8.240 8.690 88,393 +0.19(+2.24%)
Apr 25, 2008 8.510 8.710 8.170 8.500 102,723 +0.04(+0.47%)
Apr 24, 2008 8.150 8.510 7.860 8.460 136,871 +0.31(+3.80%)
Apr 23, 2008 8.020 8.218 7.930 8.150 160,180 +0.16(+2.00%)
Apr 22, 2008 8.240 8.390 7.750 7.990 121,184 -0.31(-3.73%)
Apr 21, 2008 8.240 8.370 8.100 8.300 93,086 +0.01(+0.12%)
Apr 18, 2008 8.300 8.430 8.107 8.290 172,680 +0.14(+1.72%)
Apr 17, 2008 8.080 8.200 7.970 8.150 83,459 +0.03(+0.37%)
Apr 16, 2008 7.770 8.150 7.770 8.120 232,521 +0.29(+3.70%)
Apr 15, 2008 7.910 7.920 7.810 7.830 143,643 -0.04(-0.51%)
Apr 14, 2008 7.940 8.070 7.820 7.870 165,362 -0.07(-0.88%)
Apr 11, 2008 8.390 8.390 7.900 7.940 315,455 -0.63(-7.35%)
Apr 10, 2008 8.610 8.850 8.340 8.570 116,500 -0.07(-0.81%)
Apr 09, 2008 8.980 8.980 8.560 8.640 97,400 -0.31(-3.46%)
Apr 08, 2008 8.900 9.090 8.830 8.950 95,900 +0.05(+0.56%)
Apr 07, 2008 9.180 9.250 8.900 8.900 83,246 -0.23(-2.52%)
Apr 04, 2008 9.170 9.346 9.000 9.130 79,900 -0.06(-0.65%)
Apr 03, 2008 9.470 9.550 9.150 9.190 115,800 -0.40(-4.17%)
Apr 02, 2008 9.550 9.810 9.182 9.590 175,400 +0.01(+0.10%)
Apr 01, 2008 9.290 9.620 9.160 9.580 141,300 +0.49(+5.39%)
Mar 31, 2008 8.820 9.420 8.820 9.090 129,400 +0.12(+1.34%)
Mar 28, 2008 8.960 9.280 8.750 8.970 105,500 +0.02(+0.22%)
Mar 27, 2008 9.090 9.220 8.750 8.950 157,300 -0.07(-0.78%)
Mar 26, 2008 8.960 9.080 8.720 9.020 121,100 +0.01(+0.11%)
Mar 25, 2008 9.000 9.190 8.880 9.010 124,300 -0.08(-0.88%)
Mar 24, 2008 8.190 9.360 8.190 9.090 325,500 +0.95(+11.67%)
Mar 21, 2008 8.120 8.250 7.750 8.140 609,680 +0.00(+0.00%)
Mar 20, 2008 8.120 8.250 7.750 8.140 609,680 +0.18(+2.26%)
Mar 19, 2008 8.440 8.800 7.960 7.960 347,300 -0.64(-7.44%)
Mar 18, 2008 7.660 8.600 7.650 8.600 265,800 +0.86(+11.11%)
Mar 17, 2008 7.880 8.200 7.650 7.740 258,492 -0.33(-4.09%)
Mar 14, 2008 8.800 8.800 8.010 8.070 393,106 -0.68(-7.77%)
Mar 13, 2008 8.080 8.780 7.620 8.750 357,450 +0.47(+5.68%)
Mar 12, 2008 8.720 8.900 8.100 8.280 272,910 -0.54(-6.12%)
Mar 11, 2008 8.640 8.900 8.200 8.820 242,400 +0.51(+6.14%)
Mar 10, 2008 8.610 8.770 8.260 8.310 124,900 -0.28(-3.26%)
Mar 07, 2008 8.830 9.000 8.570 8.590 175,200 -0.24(-2.72%)
Mar 06, 2008 9.120 9.180 8.780 8.830 167,711 -0.36(-3.92%)
Mar 05, 2008 9.270 9.370 9.120 9.190 110,800 +0.02(+0.22%)
Mar 04, 2008 9.130 9.370 9.040 9.170 139,800 -0.10(-1.08%)
Mar 03, 2008 9.410 9.600 9.140 9.270 271,000 -0.15(-1.59%)
Feb 29, 2008 9.500 9.720 9.350 9.420 251,200 -0.21(-2.18%)
Feb 28, 2008 9.480 9.790 9.320 9.630 243,190 +0.09(+0.94%)
Feb 27, 2008 9.870 10.00 9.300 9.540 412,500 -0.47(-4.70%)
Feb 26, 2008 9.430 10.19 9.320 10.01 691,714 +0.54(+5.70%)
Feb 25, 2008 9.090 9.500 8.990 9.470 1,000,900 +0.40(+4.41%)
Feb 22, 2008 9.060 9.360 8.940 9.070 1,162,500 +0.01(+0.11%)
Feb 21, 2008 9.400 9.510 8.860 9.060 957,721 -0.27(-2.89%)
Feb 20, 2008 9.580 9.630 9.310 9.330 377,900 -0.30(-3.12%)
Feb 19, 2008 9.680 9.850 9.480 9.630 247,201 +0.02(+0.21%)
Feb 18, 2008 9.560 9.690 9.470 9.610 0 +0.00(+0.00%)
Feb 15, 2008 9.560 9.690 9.470 9.610 119,800 -0.01(-0.10%)
Feb 14, 2008 10.16 10.16 9.470 9.620 143,986 -0.54(-5.31%)
Feb 13, 2008 9.980 10.20 9.790 10.16 111,600 +0.30(+3.04%)
Feb 12, 2008 9.620 10.02 9.520 9.860 132,864 +0.28(+2.92%)
Feb 11, 2008 9.420 9.830 9.400 9.580 105,800 +0.07(+0.74%)
Feb 08, 2008 9.800 10.07 9.440 9.510 222,900 -0.33(-3.35%)
Feb 07, 2008 9.510 9.980 9.510 9.840 201,455 +0.27(+2.82%)
Feb 06, 2008 10.19 10.26 9.520 9.570 135,100 -0.43(-4.30%)
Feb 05, 2008 9.910 10.40 9.870 10.00 186,726 +0.13(+1.32%)
Feb 04, 2008 10.00 10.10 9.660 9.870 178,525 -0.22(-2.18%)
Feb 01, 2008 9.400 10.10 9.370 10.09 242,104 +0.73(+7.80%)
Jan 31, 2008 9.320 9.690 9.250 9.360 244,197 -0.10(-1.06%)
Jan 30, 2008 9.850 10.06 9.430 9.460 152,307 -0.47(-4.73%)
Jan 29, 2008 9.970 10.07 9.750 9.930 214,400 +0.03(+0.30%)
Jan 28, 2008 9.900 10.15 9.680 9.900 149,500 -0.04(-0.40%)
Jan 25, 2008 10.32 10.47 9.930 9.940 212,574 -0.20(-1.97%)
Jan 24, 2008 10.47 10.68 10.14 10.14 230,835 -0.12(-1.17%)
Jan 23, 2008 9.690 10.30 9.310 10.26 347,700 +0.49(+5.02%)
Jan 22, 2008 7.010 11.00 7.000 9.770 320,510 -0.67(-6.42%)
Jan 21, 2008 10.94 11.10 10.37 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.94 11.10 10.37 10.44 311,845 -0.61(-5.52%)
Jan 17, 2008 11.64 11.64 10.50 11.05 273,800 -0.50(-4.33%)
Jan 16, 2008 11.20 11.72 11.10 11.55 215,100 +0.30(+2.67%)
Jan 15, 2008 11.57 11.71 11.20 11.25 124,343 -0.53(-4.50%)
Jan 14, 2008 11.07 11.82 11.06 11.78 193,930 +0.66(+5.94%)
Jan 11, 2008 11.53 11.62 11.05 11.12 185,700 -0.51(-4.39%)
Jan 10, 2008 11.32 11.90 11.25 11.63 178,601 +0.17(+1.48%)
Jan 09, 2008 11.05 11.49 11.01 11.46 191,931 +0.37(+3.34%)
Jan 08, 2008 11.62 11.81 11.07 11.09 209,557 -0.51(-4.40%)
Jan 07, 2008 11.86 11.98 11.19 11.60 338,300 -0.14(-1.19%)
Jan 04, 2008 12.57 12.57 11.74 11.74 386,000 -0.97(-7.63%)
Jan 03, 2008 13.07 13.22 12.67 12.71 168,707 -0.27(-2.08%)
Jan 02, 2008 12.80 13.27 12.75 12.98 182,800 +0.24(+1.88%)
Jan 01, 2008 13.16 13.16 12.37 12.74 0 +0.00(+0.00%)
Dec 31, 2007 13.16 13.16 12.37 12.74 200,613 -0.50(-3.78%)
Dec 28, 2007 13.21 13.61 13.12 13.24 108,438 +0.03(+0.23%)
Dec 27, 2007 13.72 13.74 13.20 13.21 147,900 -0.74(-5.30%)
Dec 26, 2007 14.40 14.40 13.89 13.95 149,508 -0.28(-1.97%)
Dec 24, 2007 13.50 14.23 13.37 14.23 103,620 +0.69(+5.10%)
Dec 21, 2007 13.25 13.54 13.20 13.54 364,593 +0.51(+3.91%)
Dec 20, 2007 13.00 13.18 12.65 13.03 164,300 +0.04(+0.31%)
Dec 19, 2007 13.29 13.30 12.83 12.99 203,400 -0.31(-2.33%)
Dec 18, 2007 12.75 13.40 12.60 13.30 204,563 +0.68(+5.39%)
Dec 17, 2007 12.90 12.99 12.62 12.62 164,900 -0.43(-3.30%)
Dec 14, 2007 13.34 13.45 12.99 13.05 161,900 -0.42(-3.12%)
Dec 13, 2007 12.98 13.49 12.63 13.47 204,100 +0.25(+1.89%)
Dec 12, 2007 13.23 13.50 12.88 13.22 285,790 +0.32(+2.48%)
Dec 11, 2007 13.36 13.48 12.77 12.90 436,501 -0.08(-0.62%)
Dec 10, 2007 12.70 13.29 12.62 12.98 324,200 +0.33(+2.61%)
Dec 07, 2007 12.63 12.68 12.38 12.65 204,574 +0.03(+0.24%)
Dec 06, 2007 10.84 12.65 10.83 12.62 410,800 +1.78(+16.42%)
Dec 05, 2007 10.65 11.04 10.46 10.84 169,300 +0.36(+3.44%)
Dec 04, 2007 10.34 10.62 10.22 10.48 134,400 -0.03(-0.29%)
Dec 03, 2007 10.89 10.89 10.42 10.51 109,700 -0.45(-4.11%)
Nov 30, 2007 11.25 11.44 10.81 10.96 211,126 -0.11(-0.99%)
Nov 29, 2007 10.89 11.31 10.89 11.07 117,200 +0.12(+1.10%)
Nov 28, 2007 10.48 11.00 10.40 10.95 163,000 +0.50(+4.78%)
Nov 27, 2007 10.18 10.54 10.11 10.45 132,100 +0.26(+2.55%)
Nov 26, 2007 10.37 10.55 10.12 10.19 162,405 -0.19(-1.83%)
Nov 23, 2007 10.12 10.62 10.03 10.38 86,763 +0.32(+3.18%)
Nov 21, 2007 10.11 10.31 10.03 10.06 157,700 -0.07(-0.69%)
Nov 20, 2007 10.03 10.38 9.700 10.13 220,581 +0.08(+0.80%)
Nov 19, 2007 10.22 10.35 9.780 10.05 221,200 -0.30(-2.90%)
Nov 16, 2007 10.42 10.66 10.18 10.35 172,900 -0.04(-0.38%)
Nov 15, 2007 10.59 10.71 10.31 10.39 186,900 -0.25(-2.35%)
Nov 14, 2007 11.15 11.15 10.50 10.64 172,332 -0.24(-2.21%)
Nov 13, 2007 10.88 11.08 10.67 10.88 146,000 +0.11(+1.02%)
Nov 12, 2007 10.84 11.17 10.62 10.77 150,200 -0.13(-1.19%)
Nov 09, 2007 10.57 10.91 10.20 10.90 328,200 +0.21(+1.96%)
Nov 08, 2007 11.21 11.27 10.51 10.69 342,400 -0.35(-3.17%)
Nov 07, 2007 11.93 12.01 11.01 11.04 224,700 -1.13(-9.29%)
Nov 06, 2007 12.31 12.31 11.50 12.17 221,600 +0.07(+0.58%)
Nov 05, 2007 11.75 12.14 11.44 12.10 263,100 +0.17(+1.42%)
Nov 02, 2007 11.96 11.99 11.32 11.93 261,900 +0.30(+2.58%)
Nov 01, 2007 12.22 12.22 11.58 11.63 388,700 -0.48(-3.96%)
Oct 31, 2007 12.09 12.30 11.99 12.11 226,100 +0.04(+0.33%)
Oct 30, 2007 12.11 12.29 11.95 12.07 136,800 -0.11(-0.90%)
Oct 29, 2007 12.73 12.73 11.96 12.18 231,700 -0.62(-4.84%)
Oct 26, 2007 12.70 12.82 12.29 12.80 133,700 +0.20(+1.59%)
Oct 25, 2007 12.66 12.78 12.40 12.60 130,500 +0.15(+1.20%)
Oct 24, 2007 12.56 12.60 11.95 12.45 134,200 -0.21(-1.66%)
Oct 23, 2007 12.76 12.76 12.22 12.66 143,600 -0.08(-0.63%)
Oct 22, 2007 12.23 12.83 12.20 12.74 190,000 +0.30(+2.41%)
Oct 19, 2007 12.93 13.13 12.41 12.44 276,400 -0.51(-3.94%)
Oct 18, 2007 12.88 13.12 12.62 12.95 317,300 +0.04(+0.31%)
Oct 17, 2007 13.19 13.35 12.77 12.91 377,200 -0.23(-1.75%)
Oct 16, 2007 12.29 13.25 12.00 13.14 605,600 +1.55(+13.37%)
Oct 15, 2007 12.36 12.38 11.59 11.59 180,200 -0.86(-6.91%)
Oct 12, 2007 12.00 12.63 12.00 12.45 211,100 +0.44(+3.66%)
Oct 11, 2007 12.10 12.51 12.01 12.01 292,500 -0.01(-0.08%)
Oct 10, 2007 11.91 12.09 11.51 12.02 182,400 +0.04(+0.33%)
Oct 09, 2007 11.35 12.04 11.26 11.98 247,900 +0.64(+5.64%)
Oct 08, 2007 11.92 11.92 11.33 11.34 180,600 -0.54(-4.55%)
Oct 05, 2007 11.81 11.97 11.53 11.88 154,000 +0.31(+2.68%)
Oct 04, 2007 11.57 11.68 11.40 11.57 90,400 +0.07(+0.61%)
Oct 03, 2007 11.50 11.73 11.33 11.50 154,000 -0.02(-0.17%)
Oct 02, 2007 11.73 11.79 11.51 11.52 224,700 -0.17(-1.45%)
Oct 01, 2007 11.47 11.79 11.25 11.69 226,700 +0.34(+3.00%)
Sep 28, 2007 11.99 12.04 11.30 11.35 215,400 -0.52(-4.38%)
Sep 27, 2007 11.88 11.92 11.62 11.87 202,100 +0.06(+0.51%)
Sep 26, 2007 12.14 12.46 11.76 11.81 248,200 -0.24(-1.99%)
Sep 25, 2007 11.80 12.13 11.79 12.05 180,100 +0.19(+1.60%)
Sep 24, 2007 12.05 12.12 11.81 11.86 287,000 -0.10(-0.84%)
Sep 21, 2007 12.20 12.27 11.96 11.96 533,400 -0.22(-1.81%)
Sep 20, 2007 12.54 12.64 12.16 12.18 432,900 -0.39(-3.10%)
Sep 19, 2007 12.90 12.95 12.46 12.57 208,500 -0.31(-2.41%)
Sep 18, 2007 12.04 12.89 11.78 12.88 661,700 +0.88(+7.33%)
Sep 17, 2007 11.84 12.14 11.76 12.00 513,000 +0.17(+1.44%)
Sep 14, 2007 11.98 12.14 11.70 11.83 271,900 -0.18(-1.50%)
Sep 13, 2007 11.96 12.19 11.77 12.01 343,400 +0.22(+1.87%)
Sep 12, 2007 12.37 12.42 11.75 11.79 319,100 -0.40(-3.28%)
Sep 11, 2007 12.16 12.35 11.75 12.19 388,500 +0.13(+1.08%)
Sep 10, 2007 12.70 12.84 11.43 12.06 931,200 -0.50(-3.98%)
Sep 07, 2007 13.92 13.92 12.32 12.56 2,016,100 -5.21(-29.32%)
Sep 06, 2007 18.05 18.48 17.51 17.77 377,600 -0.26(-1.44%)
Sep 05, 2007 18.47 18.62 17.75 18.03 460,700 -0.62(-3.32%)
Sep 04, 2007 18.11 18.80 17.93 18.65 278,300 +0.64(+3.55%)
Aug 31, 2007 17.90 18.22 17.38 18.01 261,300 +0.27(+1.52%)
Aug 30, 2007 17.20 17.88 17.20 17.74 243,300 +0.31(+1.78%)
Aug 29, 2007 16.27 17.50 16.27 17.43 224,300 +1.22(+7.53%)
Aug 28, 2007 15.92 16.62 15.76 16.21 181,300 +0.22(+1.38%)
Aug 27, 2007 17.00 17.40 15.94 15.99 135,200 -1.05(-6.16%)
Aug 24, 2007 16.05 17.34 16.05 17.04 284,300 +0.97(+6.04%)
Aug 23, 2007 16.61 16.66 15.94 16.07 139,600 -0.44(-2.67%)
Aug 22, 2007 17.10 17.50 16.42 16.51 350,400 -0.49(-2.88%)
Aug 21, 2007 16.76 17.15 16.57 17.00 330,400 +0.31(+1.86%)
Aug 20, 2007 16.40 16.90 16.04 16.69 159,000 +0.29(+1.77%)
Aug 17, 2007 16.89 17.14 15.71 16.40 318,200 +0.60(+3.80%)
Aug 16, 2007 14.85 15.91 14.85 15.80 233,000 +0.88(+5.90%)
Aug 15, 2007 14.64 15.50 14.57 14.92 223,100 +0.17(+1.15%)
Aug 14, 2007 14.62 15.07 14.25 14.75 268,400 +0.33(+2.29%)
Aug 13, 2007 16.20 16.24 14.31 14.42 454,800 -1.58(-9.88%)
Aug 10, 2007 17.11 17.80 15.60 16.00 786,400 -1.86(-10.41%)
Aug 09, 2007 17.35 18.98 16.90 17.86 1,014,500 -0.07(-0.39%)
Aug 08, 2007 16.30 18.76 16.28 17.93 814,600 +1.78(+11.02%)
Aug 07, 2007 13.54 16.60 13.50 16.15 826,200 +2.55(+18.75%)
Aug 06, 2007 12.51 13.67 12.27 13.60 302,000 +0.98(+7.77%)
Aug 03, 2007 12.76 12.90 12.60 12.62 211,900 -0.28(-2.17%)
Aug 02, 2007 12.75 12.90 12.59 12.90 224,700 +0.13(+1.02%)
Aug 01, 2007 12.70 12.78 12.37 12.77 438,100 -0.01(-0.08%)
Jul 31, 2007 12.90 13.02 12.66 12.78 377,800 -0.13(-1.01%)
Jul 30, 2007 12.39 13.00 12.27 12.91 287,800 +0.47(+3.78%)
Jul 27, 2007 12.48 12.66 12.11 12.44 337,900 -0.07(-0.56%)
Jul 26, 2007 12.73 12.86 12.14 12.51 225,700 -0.53(-4.06%)
Jul 25, 2007 12.90 13.15 12.54 13.04 199,900 +0.44(+3.49%)
Jul 24, 2007 13.75 13.75 12.48 12.60 412,500 -1.25(-9.03%)
Jul 23, 2007 14.21 14.34 13.84 13.85 76,200 -0.35(-2.46%)
Jul 20, 2007 14.15 14.80 13.82 14.20 207,200 +0.02(+0.14%)
Jul 19, 2007 14.24 14.38 14.05 14.18 141,200 +0.04(+0.28%)
Jul 18, 2007 14.39 14.42 14.01 14.14 225,300 -0.36(-2.48%)
Jul 17, 2007 14.83 14.97 14.49 14.50 77,200 -0.30(-2.03%)
Jul 16, 2007 14.83 14.88 14.64 14.80 144,500 -0.14(-0.94%)
Jul 13, 2007 14.82 14.98 14.72 14.94 100,100 +0.00(+0.00%)
Jul 12, 2007 14.69 14.96 14.56 14.94 82,600 +0.37(+2.54%)
Jul 11, 2007 14.39 14.57 14.34 14.57 106,700 +0.14(+0.97%)
Jul 10, 2007 14.46 14.59 14.26 14.43 137,000 -0.21(-1.43%)
Jul 09, 2007 14.80 14.87 14.60 14.64 155,200 -0.19(-1.28%)
Jul 06, 2007 15.01 15.05 14.81 14.83 86,200 -0.21(-1.40%)
Jul 05, 2007 15.20 15.20 14.96 15.04 96,900 -0.11(-0.73%)
Jul 03, 2007 14.96 15.23 14.82 15.15 86,100 +0.14(+0.93%)
Jul 02, 2007 14.95 15.05 14.82 15.01 154,000 +0.06(+0.40%)
Jun 29, 2007 15.55 15.55 14.95 14.95 127,800 -0.48(-3.11%)
Jun 28, 2007 15.62 15.65 15.16 15.43 72,900 -0.25(-1.59%)
Jun 27, 2007 15.14 15.77 15.05 15.68 113,500 +0.36(+2.35%)
Jun 26, 2007 15.67 15.70 15.25 15.32 152,500 -0.25(-1.61%)
Jun 25, 2007 15.72 16.05 15.47 15.57 169,200 +0.23(+1.50%)
Jun 22, 2007 15.25 15.44 14.97 15.34 272,100 +0.07(+0.46%)
Jun 21, 2007 15.38 15.46 15.07 15.27 101,300 -0.19(-1.23%)
Jun 20, 2007 15.68 15.70 15.41 15.46 88,100 -0.15(-0.96%)
Jun 19, 2007 15.75 15.76 15.45 15.61 72,300 -0.24(-1.51%)
Jun 18, 2007 16.13 16.13 15.74 15.85 99,400 -0.29(-1.80%)
Jun 15, 2007 15.69 16.18 15.29 16.14 299,300 +0.97(+6.39%)
Jun 14, 2007 14.91 15.34 14.91 15.17 124,300 +0.22(+1.47%)
Jun 13, 2007 14.65 15.07 14.41 14.95 141,000 +0.36(+2.47%)
Jun 12, 2007 14.93 15.20 14.55 14.59 156,200 -0.42(-2.80%)
Jun 11, 2007 15.10 15.25 14.97 15.01 115,000 -0.26(-1.70%)
Jun 08, 2007 15.02 15.31 14.95 15.27 94,100 +0.25(+1.66%)
Jun 07, 2007 15.34 15.60 14.98 15.02 121,500 -0.46(-2.97%)
Jun 06, 2007 15.64 15.79 15.32 15.48 88,600 -0.31(-1.96%)
Jun 05, 2007 15.91 15.99 15.46 15.79 186,800 -0.21(-1.31%)
Jun 04, 2007 16.25 16.40 15.94 16.00 81,700 -0.28(-1.72%)
Jun 01, 2007 16.26 16.68 16.15 16.28 77,900 +0.02(+0.12%)
May 31, 2007 16.29 16.66 16.08 16.26 114,800 -0.03(-0.18%)
May 30, 2007 16.27 16.58 16.17 16.29 159,300 -0.16(-0.97%)
May 29, 2007 16.22 16.55 16.13 16.45 99,500 +0.29(+1.79%)
May 25, 2007 15.77 16.45 15.77 16.16 122,100 +0.42(+2.67%)
May 24, 2007 16.19 16.66 15.66 15.74 127,800 -0.50(-3.08%)
May 23, 2007 16.56 16.70 16.23 16.24 83,900 -0.29(-1.75%)
May 22, 2007 16.03 16.57 16.03 16.53 151,200 +0.49(+3.05%)
May 21, 2007 15.51 16.13 15.49 16.04 127,100 +0.46(+2.95%)
May 18, 2007 15.54 15.72 15.25 15.58 110,000 +0.07(+0.45%)
May 17, 2007 15.41 15.64 15.21 15.51 118,600 +0.03(+0.19%)
May 16, 2007 15.29 15.58 15.11 15.48 107,300 +0.26(+1.71%)
May 15, 2007 15.56 15.74 15.20 15.22 128,300 -0.43(-2.75%)
May 14, 2007 16.09 16.22 15.57 15.65 118,700 -0.48(-2.98%)
May 11, 2007 15.71 16.14 15.41 16.13 121,100 +0.54(+3.46%)
May 10, 2007 16.19 16.25 15.59 15.59 157,300 -0.60(-3.71%)
May 09, 2007 16.09 16.25 16.00 16.19 74,800 -0.03(-0.18%)
May 08, 2007 16.43 16.43 16.04 16.22 164,900 -0.33(-1.99%)
May 07, 2007 17.30 17.39 16.52 16.55 94,800 -0.76(-4.39%)
May 04, 2007 17.19 17.33 16.92 17.31 114,900 +0.12(+0.70%)
May 03, 2007 17.07 17.29 16.73 17.19 255,600 +0.13(+0.76%)
May 02, 2007 16.33 17.06 16.33 17.06 107,600 +0.57(+3.46%)
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.