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

Core Mark Holding (NQ: CORE )

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 (%)
Dec 31, 2008 18.28 19.05 18.14 18.90 104,917 +0.55(+3.02%)
Dec 30, 2008 18.44 18.67 18.25 18.35 35,953 +0.18(+0.97%)
Dec 29, 2008 18.41 18.53 17.74 18.17 33,479 -0.24(-1.29%)
Dec 26, 2008 18.97 18.97 18.15 18.41 28,689 -0.04(-0.19%)
Dec 24, 2008 18.11 18.63 18.11 18.45 16,785 +0.37(+2.04%)
Dec 23, 2008 18.68 19.22 17.98 18.08 40,988 -0.45(-2.42%)
Dec 22, 2008 19.45 19.50 18.15 18.53 64,947 -0.66(-3.43%)
Dec 19, 2008 19.80 19.80 18.72 19.18 91,329 -0.12(-0.64%)
Dec 18, 2008 19.48 19.84 18.81 19.31 50,067 +0.12(+0.64%)
Dec 17, 2008 19.56 19.56 19.08 19.18 185,642 -0.21(-1.09%)
Dec 16, 2008 18.68 19.45 18.10 19.40 74,956 +1.04(+5.65%)
Dec 15, 2008 19.98 19.99 18.26 18.36 47,515 -1.12(-5.77%)
Dec 12, 2008 18.60 19.79 18.60 19.48 52,554 +0.38(+1.98%)
Dec 11, 2008 19.46 20.10 18.93 19.11 68,330 -0.68(-3.42%)
Dec 10, 2008 19.49 20.23 18.99 19.78 56,115 +0.57(+2.97%)
Dec 09, 2008 20.29 20.90 19.11 19.21 72,622 -1.26(-6.14%)
Dec 08, 2008 20.02 20.85 19.64 20.47 70,070 +0.97(+5.00%)
Dec 05, 2008 17.25 19.52 17.25 19.49 85,185 +1.94(+11.06%)
Dec 04, 2008 17.38 18.12 17.38 17.55 72,836 -0.04(-0.20%)
Dec 03, 2008 17.16 17.61 15.38 17.59 72,327 +1.77(+11.16%)
Dec 02, 2008 15.03 15.86 14.41 15.82 43,222 +1.10(+7.46%)
Dec 01, 2008 17.19 17.19 14.68 14.72 68,105 -2.95(-16.70%)
Nov 28, 2008 16.91 17.67 16.43 17.67 20,998 +0.48(+2.81%)
Nov 26, 2008 15.91 17.38 15.31 17.19 44,544 +0.84(+5.16%)
Nov 25, 2008 15.98 17.30 15.63 16.35 66,564 +0.54(+3.39%)
Nov 24, 2008 14.82 16.80 13.76 15.81 50,281 +1.08(+7.33%)
Nov 21, 2008 14.01 14.82 13.01 14.73 102,235 +0.97(+7.02%)
Nov 20, 2008 14.29 15.32 13.64 13.76 32,108 -0.57(-3.98%)
Nov 19, 2008 15.30 15.47 14.31 14.34 81,968 -0.93(-6.10%)
Nov 18, 2008 15.42 15.45 14.53 15.27 128,025 -0.14(-0.91%)
Nov 17, 2008 15.82 16.83 15.40 15.41 67,611 -0.59(-3.68%)
Nov 14, 2008 16.87 17.07 15.87 16.00 35,653 -1.17(-6.81%)
Nov 13, 2008 15.45 17.39 15.28 17.16 79,177 +1.82(+11.85%)
Nov 12, 2008 15.71 15.79 15.21 15.35 48,740 -0.60(-3.75%)
Nov 11, 2008 15.96 16.41 15.80 15.94 40,179 -0.12(-0.77%)
Nov 10, 2008 16.85 16.85 15.81 16.07 33,161 +0.04(+0.22%)
Nov 07, 2008 15.96 16.36 15.57 16.03 49,953 +0.32(+2.07%)
Nov 06, 2008 15.97 16.18 15.31 15.71 78,453 -0.17(-1.05%)
Nov 05, 2008 16.36 17.39 15.83 15.87 70,410 -0.65(-3.93%)
Nov 04, 2008 17.40 17.40 16.12 16.52 69,209 -0.35(-2.08%)
Nov 03, 2008 17.53 18.00 16.63 16.87 46,832 -0.49(-2.83%)
Oct 31, 2008 17.16 17.66 16.27 17.37 84,352 +0.20(+1.18%)
Oct 30, 2008 17.24 17.33 15.98 17.16 56,798 +0.36(+2.14%)
Oct 29, 2008 16.87 16.91 16.10 16.80 66,845 -0.16(-0.93%)
Oct 28, 2008 16.87 16.96 16.00 16.96 92,687 +0.38(+2.28%)
Oct 27, 2008 17.04 17.30 16.49 16.58 71,625 -0.69(-3.97%)
Oct 24, 2008 16.39 17.66 16.39 17.27 71,011 -0.36(-2.04%)
Oct 23, 2008 18.05 18.05 16.94 17.63 55,471 -0.30(-1.67%)
Oct 22, 2008 17.83 18.23 17.51 17.93 35,314 -0.36(-1.97%)
Oct 21, 2008 19.03 19.03 18.15 18.29 36,077 -1.01(-5.23%)
Oct 20, 2008 19.41 20.19 18.45 19.30 51,539 +0.09(+0.46%)
Oct 17, 2008 19.35 20.47 17.37 19.21 54,066 -0.90(-4.46%)
Oct 16, 2008 19.83 20.27 17.88 20.11 66,359 +0.93(+4.86%)
Oct 15, 2008 19.08 19.86 18.81 19.18 99,171 -0.28(-1.44%)
Oct 14, 2008 21.73 21.73 19.12 19.46 63,812 -1.69(-7.98%)
Oct 13, 2008 18.89 21.56 16.87 21.14 151,161 +3.11(+17.24%)
Oct 10, 2008 15.11 18.73 15.11 18.03 155,597 +2.43(+15.60%)
Oct 09, 2008 17.18 17.55 15.38 15.60 127,874 -1.73(-9.98%)
Oct 08, 2008 18.61 19.22 17.27 17.33 99,123 -1.49(-7.93%)
Oct 07, 2008 19.98 20.42 18.71 18.82 69,371 -0.88(-4.46%)
Oct 06, 2008 19.69 20.20 19.25 19.70 41,250 -0.40(-1.97%)
Oct 03, 2008 20.57 20.94 19.83 20.10 39,069 -0.40(-1.93%)
Oct 02, 2008 21.35 21.47 20.25 20.49 64,595 -1.03(-4.78%)
Oct 01, 2008 21.79 21.91 21.01 21.52 39,008 -0.43(-1.96%)
Sep 30, 2008 22.31 23.23 21.65 21.95 60,217 -0.09(-0.40%)
Sep 29, 2008 23.08 23.55 21.79 22.04 40,628 -1.36(-5.82%)
Sep 26, 2008 22.89 23.73 22.89 23.40 36,850 +0.13(+0.57%)
Sep 25, 2008 23.85 23.87 23.11 23.27 32,536 +0.07(+0.30%)
Sep 24, 2008 23.52 23.52 22.90 23.20 34,427 +0.19(+0.84%)
Sep 23, 2008 24.31 25.47 22.77 23.01 77,161 -0.87(-3.64%)
Sep 22, 2008 24.20 24.49 23.87 23.88 62,999 -0.65(-2.65%)
Sep 19, 2008 25.13 25.13 23.80 24.53 233,275 +1.00(+4.26%)
Sep 18, 2008 22.34 23.59 21.98 23.52 171,997 +1.63(+7.46%)
Sep 17, 2008 23.08 23.57 21.89 21.89 50,307 -1.51(-6.46%)
Sep 16, 2008 22.83 23.44 22.18 23.40 77,368 +0.52(+2.27%)
Sep 15, 2008 23.27 23.61 22.45 22.88 45,041 -0.72(-3.05%)
Sep 12, 2008 25.11 25.11 23.37 23.60 72,804 -1.70(-6.70%)
Sep 11, 2008 25.39 25.74 24.24 25.30 44,595 -0.39(-1.50%)
Sep 10, 2008 24.95 25.93 24.81 25.68 66,333 +1.06(+4.32%)
Sep 09, 2008 24.43 24.98 24.13 24.62 51,818 +0.26(+1.08%)
Sep 08, 2008 24.44 24.44 23.97 24.36 39,251 +0.16(+0.65%)
Sep 05, 2008 24.25 24.46 23.72 24.20 39,399 -0.25(-1.04%)
Sep 04, 2008 24.81 24.81 23.99 24.46 55,951 -0.35(-1.42%)
Sep 03, 2008 25.28 25.39 24.59 24.81 34,184 -0.45(-1.77%)
Sep 02, 2008 26.42 26.42 24.66 25.25 62,759 -0.66(-2.54%)
Aug 29, 2008 26.26 26.35 25.54 25.91 29,820 -0.55(-2.09%)
Aug 28, 2008 25.91 26.62 25.46 26.47 47,061 +0.55(+2.14%)
Aug 27, 2008 25.43 26.70 25.43 25.91 36,761 +0.44(+1.72%)
Aug 26, 2008 25.44 26.66 24.25 25.47 30,315 +0.01(+0.03%)
Aug 25, 2008 26.47 26.47 25.17 25.47 31,571 -0.94(-3.56%)
Aug 22, 2008 25.56 26.48 25.56 26.41 44,689 +0.96(+3.76%)
Aug 21, 2008 25.65 26.07 24.78 25.45 52,476 -0.42(-1.63%)
Aug 20, 2008 25.88 26.12 25.55 25.87 19,581 +0.05(+0.20%)
Aug 19, 2008 26.08 26.20 24.81 25.82 63,277 -0.25(-0.98%)
Aug 18, 2008 26.28 26.98 25.88 26.07 48,900 -0.59(-2.21%)
Aug 15, 2008 26.62 27.00 24.50 26.66 68,550 +0.32(+1.20%)
Aug 14, 2008 24.78 26.50 24.78 26.34 76,205 +1.31(+5.23%)
Aug 13, 2008 25.39 26.31 24.88 25.03 75,271 -0.47(-1.86%)
Aug 12, 2008 25.87 26.12 25.21 25.51 90,170 -0.50(-1.93%)
Aug 11, 2008 25.71 26.35 23.73 26.01 55,018 +0.46(+1.79%)
Aug 08, 2008 26.31 26.78 24.16 25.55 117,660 +2.24(+9.61%)
Aug 07, 2008 23.84 25.25 23.29 23.31 50,227 -0.99(-4.08%)
Aug 06, 2008 24.48 25.05 23.71 24.31 48,525 -0.28(-1.14%)
Aug 05, 2008 23.72 24.65 23.72 24.59 47,944 +1.06(+4.52%)
Aug 04, 2008 23.67 23.75 23.47 23.52 43,904 -0.21(-0.89%)
Aug 01, 2008 24.13 24.13 23.67 23.73 22,233 -0.18(-0.77%)
Jul 31, 2008 23.46 24.59 23.46 23.92 38,025 +0.13(+0.55%)
Jul 30, 2008 23.19 24.28 23.19 23.79 35,283 +0.78(+3.40%)
Jul 29, 2008 23.01 23.07 22.55 23.01 156,080 +0.32(+1.43%)
Jul 28, 2008 22.76 22.88 22.62 22.68 35,638 -0.18(-0.81%)
Jul 25, 2008 23.08 23.08 22.72 22.87 118,793 +0.03(+0.12%)
Jul 24, 2008 23.12 23.23 22.72 22.84 87,339 -0.28(-1.22%)
Jul 23, 2008 22.94 23.45 22.80 23.12 97,738 +0.12(+0.53%)
Jul 22, 2008 22.71 23.26 22.00 23.00 111,831 +0.04(+0.19%)
Jul 21, 2008 22.56 23.14 22.43 22.95 53,596 +0.18(+0.77%)
Jul 18, 2008 23.05 23.05 22.70 22.78 143,748 -0.32(-1.41%)
Jul 17, 2008 23.31 23.76 22.89 23.10 82,779 +0.03(+0.11%)
Jul 16, 2008 22.37 23.08 22.11 23.08 51,299 +0.88(+3.96%)
Jul 15, 2008 22.35 22.58 22.08 22.20 69,661 -0.32(-1.44%)
Jul 14, 2008 22.87 22.94 22.29 22.52 104,351 -0.25(-1.08%)
Jul 11, 2008 22.44 23.07 22.24 22.77 83,252 +0.17(+0.74%)
Jul 10, 2008 22.42 23.42 22.42 22.60 108,544 -0.34(-1.49%)
Jul 09, 2008 24.27 24.27 22.87 22.94 68,091 -0.24(-1.02%)
Jul 08, 2008 21.98 23.18 21.98 23.18 91,814 +1.28(+5.86%)
Jul 07, 2008 22.16 22.40 21.74 21.90 108,005 +0.02(+0.08%)
Jul 04, 2008 22.05 22.35 21.74 21.88 58,260 +0.00(+0.00%)
Jul 03, 2008 22.05 22.35 21.74 21.88 58,260 -0.25(-1.15%)
Jul 02, 2008 22.65 22.79 22.08 22.14 122,579 -0.77(-3.37%)
Jul 01, 2008 22.60 23.14 22.43 22.91 120,049 -0.11(-0.46%)
Jun 30, 2008 23.01 23.26 22.77 23.01 142,886 +0.10(+0.42%)
Jun 27, 2008 22.43 23.13 22.43 22.92 139,134 +0.08(+0.35%)
Jun 26, 2008 23.21 23.44 22.78 22.84 86,887 -0.70(-2.98%)
Jun 25, 2008 23.24 23.66 22.96 23.54 47,977 +0.28(+1.21%)
Jun 24, 2008 23.50 24.11 23.19 23.26 42,976 -0.36(-1.52%)
Jun 23, 2008 24.34 24.34 23.59 23.62 31,868 -0.62(-2.57%)
Jun 20, 2008 24.10 24.30 23.66 24.24 74,164 -0.04(-0.14%)
Jun 19, 2008 23.48 24.28 23.43 24.28 33,630 +0.80(+3.40%)
Jun 18, 2008 24.21 24.21 23.02 23.48 245,770 -0.90(-3.68%)
Jun 17, 2008 24.43 25.04 24.38 24.38 268,108 -0.07(-0.29%)
Jun 16, 2008 24.86 24.86 24.38 24.45 83,589 -0.43(-1.73%)
Jun 13, 2008 24.53 24.88 24.17 24.88 41,876 +0.64(+2.65%)
Jun 12, 2008 24.38 24.62 24.19 24.24 34,916 -0.06(-0.25%)
Jun 11, 2008 24.90 24.90 24.25 24.30 49,968 -0.72(-2.88%)
Jun 10, 2008 24.88 25.21 24.38 25.02 72,356 +0.29(+1.17%)
Jun 09, 2008 24.68 25.05 24.59 24.73 43,388 +0.05(+0.21%)
Jun 06, 2008 25.90 25.93 24.67 24.67 33,592 -1.44(-5.52%)
Jun 05, 2008 25.53 26.26 25.49 26.12 42,790 +0.55(+2.16%)
Jun 04, 2008 25.38 25.98 25.38 25.56 38,377 +0.04(+0.14%)
Jun 03, 2008 25.44 26.04 25.30 25.53 37,604 +0.25(+0.97%)
Jun 02, 2008 25.51 25.82 24.92 25.28 67,941 -0.23(-0.90%)
May 30, 2008 26.31 26.31 25.51 25.51 64,748 -0.67(-2.55%)
May 29, 2008 26.24 26.35 25.65 26.18 90,230 -0.09(-0.33%)
May 28, 2008 25.86 26.26 25.86 26.26 32,666 +0.46(+1.77%)
May 27, 2008 24.91 25.83 24.83 25.81 48,130 +1.02(+4.11%)
May 26, 2008 24.10 24.90 23.77 24.79 51,752 +0.00(+0.00%)
May 23, 2008 24.10 24.90 23.77 24.79 51,752 +0.52(+2.14%)
May 22, 2008 23.90 24.75 23.46 24.27 145,353 +0.23(+0.95%)
May 21, 2008 24.38 24.88 23.71 24.04 109,844 -0.12(-0.51%)
May 20, 2008 23.87 24.22 23.22 24.17 40,707 +0.14(+0.58%)
May 19, 2008 23.81 24.14 23.66 24.02 60,255 +0.12(+0.51%)
May 16, 2008 24.66 24.66 23.73 23.90 52,976 -0.55(-2.26%)
May 15, 2008 24.53 25.46 23.78 24.46 39,267 -0.32(-1.28%)
May 14, 2008 25.05 25.44 24.53 24.77 61,593 -0.29(-1.16%)
May 13, 2008 25.40 25.40 24.39 25.06 25,985 -0.17(-0.66%)
May 12, 2008 24.89 25.69 23.99 25.23 44,337 +0.69(+2.83%)
May 09, 2008 23.95 24.54 22.87 24.53 44,609 +0.72(+3.02%)
May 08, 2008 24.34 25.18 23.62 23.81 43,489 -0.24(-0.99%)
May 07, 2008 24.17 25.05 23.98 24.05 51,765 +0.01(+0.04%)
May 06, 2008 24.43 24.58 23.79 24.04 58,450 -0.48(-1.97%)
May 05, 2008 24.95 25.01 24.36 24.53 47,006 -0.34(-1.38%)
May 02, 2008 25.71 26.10 24.85 24.87 62,289 -0.47(-1.87%)
May 01, 2008 25.68 25.89 25.11 25.34 69,580 +0.17(+0.66%)
Apr 30, 2008 26.26 26.29 25.04 25.18 50,681 -0.95(-3.63%)
Apr 29, 2008 26.28 26.38 25.83 26.12 76,851 -0.16(-0.60%)
Apr 28, 2008 26.02 26.28 25.18 26.28 69,121 +0.18(+0.67%)
Apr 25, 2008 26.11 26.19 25.14 26.11 22,655 +0.09(+0.34%)
Apr 24, 2008 25.11 26.22 24.80 26.02 29,352 +0.88(+3.49%)
Apr 23, 2008 24.60 25.23 23.93 25.14 14,790 +0.69(+2.84%)
Apr 22, 2008 25.34 25.34 23.81 24.45 40,513 -1.06(-4.17%)
Apr 21, 2008 25.65 26.35 25.32 25.51 29,094 -0.31(-1.19%)
Apr 18, 2008 25.99 26.32 25.49 25.82 32,067 +0.13(+0.51%)
Apr 17, 2008 25.25 25.90 25.02 25.68 27,326 +0.74(+2.96%)
Apr 16, 2008 24.62 25.21 24.35 24.95 30,870 +0.61(+2.53%)
Apr 15, 2008 23.85 24.57 23.85 24.33 46,879 +0.82(+3.47%)
Apr 14, 2008 23.41 23.78 23.29 23.52 20,871 +0.09(+0.37%)
Apr 11, 2008 24.67 25.11 23.41 23.43 31,901 -1.67(-6.65%)
Apr 10, 2008 24.47 25.17 24.47 25.10 30,270 +0.57(+2.33%)
Apr 09, 2008 25.46 25.57 24.48 24.53 55,082 -0.98(-3.86%)
Apr 08, 2008 24.89 25.82 24.89 25.51 39,575 +0.37(+1.47%)
Apr 07, 2008 25.65 25.91 25.11 25.14 28,278 -0.42(-1.65%)
Apr 04, 2008 25.18 25.88 25.18 25.56 45,165 +0.34(+1.36%)
Apr 03, 2008 25.60 26.04 25.18 25.22 43,701 -0.66(-2.55%)
Apr 02, 2008 25.93 26.33 25.04 25.88 49,687 -0.20(-0.77%)
Apr 01, 2008 25.27 26.28 25.27 26.08 122,500 +0.83(+3.31%)
Mar 31, 2008 25.37 26.05 24.75 25.25 46,994 -0.18(-0.73%)
Mar 28, 2008 25.40 25.72 24.65 25.43 77,931 -0.04(-0.14%)
Mar 27, 2008 25.97 26.31 25.47 25.47 57,106 -0.57(-2.19%)
Mar 26, 2008 25.99 26.12 25.71 26.04 67,820 -0.18(-0.70%)
Mar 25, 2008 25.82 26.25 25.76 26.22 88,079 +0.46(+1.77%)
Mar 24, 2008 24.88 26.13 24.67 25.76 103,645 +1.04(+4.19%)
Mar 21, 2008 23.77 25.12 23.74 24.73 198,441 +0.00(+0.00%)
Mar 20, 2008 23.77 25.12 23.74 24.73 198,441 +1.25(+5.31%)
Mar 19, 2008 23.45 24.10 23.45 23.48 40,841 +0.25(+1.06%)
Mar 18, 2008 22.04 23.60 20.63 23.23 116,518 +1.62(+7.48%)
Mar 17, 2008 21.22 22.05 19.91 21.62 59,084 -0.02(-0.08%)
Mar 14, 2008 21.57 21.69 21.16 21.64 63,291 +0.08(+0.37%)
Mar 13, 2008 21.47 21.64 21.06 21.56 63,821 -0.12(-0.57%)
Mar 12, 2008 21.78 22.02 21.39 21.68 61,351 -0.07(-0.32%)
Mar 11, 2008 21.39 21.76 20.69 21.75 51,803 +0.83(+3.95%)
Mar 10, 2008 21.82 21.82 20.74 20.92 119,482 -0.90(-4.14%)
Mar 07, 2008 21.95 22.36 21.13 21.83 70,501 -0.31(-1.39%)
Mar 06, 2008 22.75 22.84 21.92 22.14 42,428 -0.69(-3.04%)
Mar 05, 2008 22.94 23.84 21.82 22.83 45,396 -0.05(-0.23%)
Mar 04, 2008 22.85 23.15 22.01 22.88 99,844 -0.17(-0.72%)
Mar 03, 2008 22.84 23.42 22.21 23.05 151,781 -0.29(-1.24%)
Feb 29, 2008 24.51 24.51 22.96 23.34 110,362 -1.40(-5.65%)
Feb 28, 2008 25.29 25.44 24.28 24.74 70,825 -0.71(-2.80%)
Feb 27, 2008 24.60 25.47 24.60 25.45 46,662 +0.69(+2.77%)
Feb 26, 2008 25.39 25.80 24.27 24.76 204,848 -0.69(-2.73%)
Feb 25, 2008 25.24 25.46 24.58 25.46 55,027 +0.06(+0.24%)
Feb 22, 2008 24.73 25.47 23.79 25.39 41,018 +0.66(+2.66%)
Feb 21, 2008 25.36 25.61 24.66 24.74 45,136 -0.37(-1.47%)
Feb 20, 2008 24.96 25.18 24.61 25.11 55,606 -0.04(-0.14%)
Feb 19, 2008 25.50 26.01 24.94 25.14 119,842 -0.12(-0.49%)
Feb 18, 2008 25.54 25.62 25.18 25.26 95,396 +0.00(+0.00%)
Feb 15, 2008 25.54 25.62 25.18 25.26 95,396 -0.47(-1.81%)
Feb 14, 2008 26.18 26.18 25.42 25.73 96,173 -0.47(-1.78%)
Feb 13, 2008 24.91 26.19 24.60 26.19 88,348 +1.50(+6.08%)
Feb 12, 2008 24.25 25.01 24.09 24.69 68,350 +0.75(+3.12%)
Feb 11, 2008 23.77 24.24 23.68 23.95 53,728 +0.13(+0.55%)
Feb 08, 2008 23.99 24.67 23.64 23.81 47,967 -0.54(-2.24%)
Feb 07, 2008 23.28 24.65 23.28 24.36 122,044 +1.09(+4.68%)
Feb 06, 2008 23.32 23.52 22.72 23.27 76,426 +0.04(+0.19%)
Feb 05, 2008 22.79 23.88 22.79 23.23 70,439 +0.13(+0.57%)
Feb 04, 2008 23.01 23.32 22.92 23.09 69,084 +0.06(+0.27%)
Feb 01, 2008 21.75 23.14 21.75 23.03 80,801 +0.36(+1.59%)
Jan 31, 2008 21.66 22.80 21.52 22.67 152,351 +0.88(+4.03%)
Jan 30, 2008 22.15 22.16 21.70 21.79 49,881 -0.39(-1.74%)
Jan 29, 2008 22.72 22.84 21.75 22.18 68,727 -0.40(-1.75%)
Jan 28, 2008 22.53 22.63 21.40 22.58 61,799 +0.04(+0.19%)
Jan 25, 2008 22.54 23.31 22.43 22.53 61,977 +0.27(+1.22%)
Jan 24, 2008 21.79 22.65 21.72 22.26 56,088 +0.55(+2.55%)
Jan 23, 2008 20.48 21.79 19.84 21.71 99,718 +0.69(+3.30%)
Jan 22, 2008 20.93 22.04 20.67 21.01 82,623 -0.18(-0.87%)
Jan 21, 2008 21.06 21.75 21.04 21.20 142,560 +0.00(+0.00%)
Jan 18, 2008 21.06 21.75 21.04 21.20 142,560 +0.11(+0.54%)
Jan 17, 2008 21.17 22.07 21.06 21.08 91,505 -0.14(-0.66%)
Jan 16, 2008 21.78 21.99 21.17 21.22 153,558 -0.67(-3.05%)
Jan 15, 2008 21.52 21.91 21.16 21.89 112,670 +0.15(+0.69%)
Jan 14, 2008 21.42 21.82 21.02 21.74 197,061 +0.50(+2.36%)
Jan 11, 2008 21.98 21.98 20.87 21.24 155,550 -0.97(-4.39%)
Jan 10, 2008 22.10 22.22 21.56 22.22 92,769 -0.11(-0.47%)
Jan 09, 2008 21.83 22.44 21.64 22.32 100,634 +0.33(+1.52%)
Jan 08, 2008 23.45 23.96 21.92 21.99 197,598 -1.41(-6.01%)
Jan 07, 2008 23.25 23.41 22.74 23.39 152,686 +0.25(+1.10%)
Jan 04, 2008 23.29 23.53 22.75 23.14 74,503 -0.40(-1.68%)
Jan 03, 2008 24.46 24.49 23.32 23.53 155,881 -1.06(-4.32%)
Jan 02, 2008 24.92 25.16 24.43 24.60 116,450 -0.63(-2.51%)
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.