Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 4.021 4.183 3.866 4.126 5,951 +0.15(+3.89%)
Nov 26, 2008 3.477 4.013 3.265 3.972 55,920 +0.39(+10.88%)
Nov 25, 2008 3.452 3.745 3.324 3.582 25,426 +0.18(+5.25%)
Nov 24, 2008 2.778 3.412 2.737 3.404 48,453 +0.65(+23.60%)
Nov 21, 2008 2.648 2.876 2.518 2.754 87,996 +0.17(+6.60%)
Nov 20, 2008 2.876 2.916 2.518 2.583 87,935 -0.32(-10.92%)
Nov 19, 2008 3.274 3.444 2.876 2.900 78,140 -0.37(-11.41%)
Nov 18, 2008 3.282 3.517 3.144 3.274 48,725 +0.01(+0.25%)
Nov 17, 2008 3.282 3.753 3.265 3.265 42,552 -0.04(-1.23%)
Nov 14, 2008 3.639 3.915 3.298 3.306 25,691 -0.39(-10.55%)
Nov 13, 2008 3.233 3.696 3.062 3.696 88,400 +0.41(+12.35%)
Nov 12, 2008 3.420 3.501 3.274 3.290 44,828 -0.15(-4.48%)
Nov 11, 2008 3.631 3.712 3.408 3.444 63,045 -0.21(-5.78%)
Nov 10, 2008 4.135 4.281 3.590 3.655 109,529 -0.38(-9.46%)
Nov 07, 2008 4.110 4.110 4.005 4.037 43,522 -0.03(-0.80%)
Nov 06, 2008 4.353 4.353 4.070 4.070 115,715 -0.10(-2.34%)
Nov 05, 2008 4.200 4.435 4.157 4.167 41,588 -0.09(-2.10%)
Nov 04, 2008 4.378 4.508 4.208 4.256 106,772 +0.00(+0.00%)
Nov 03, 2008 4.971 5.337 4.248 4.256 89,929 -0.65(-13.25%)
Oct 31, 2008 4.443 5.004 4.265 4.906 39,733 +0.44(+9.82%)
Oct 30, 2008 3.737 4.476 3.720 4.468 114,051 +0.29(+7.00%)
Oct 29, 2008 4.126 4.289 3.907 4.175 39,275 +0.05(+1.18%)
Oct 28, 2008 3.883 4.208 3.712 4.126 77,986 +0.45(+12.14%)
Oct 27, 2008 3.923 4.078 3.680 3.680 29,372 -0.30(-7.55%)
Oct 24, 2008 3.866 4.102 3.866 3.980 63,969 -0.06(-1.61%)
Oct 23, 2008 4.078 4.094 3.907 4.045 69,190 -0.01(-0.20%)
Oct 22, 2008 4.078 4.135 4.013 4.053 63,185 -0.17(-4.04%)
Oct 21, 2008 4.175 4.419 4.159 4.224 72,717 +0.01(+0.19%)
Oct 20, 2008 4.183 4.443 3.972 4.216 185,348 +0.01(+0.19%)
Oct 17, 2008 4.411 4.500 4.151 4.208 266,354 -0.30(-6.67%)
Oct 16, 2008 4.321 4.565 4.200 4.508 96,493 +0.30(+7.14%)
Oct 15, 2008 4.671 4.849 4.191 4.208 55,725 -0.54(-11.30%)
Oct 14, 2008 5.394 5.394 4.703 4.744 101,334 -0.47(-9.03%)
Oct 13, 2008 5.052 5.215 4.663 5.215 94,814 +0.41(+8.63%)
Oct 10, 2008 4.663 4.801 3.972 4.801 199,362 +0.16(+3.50%)
Oct 09, 2008 4.370 4.866 4.370 4.638 164,748 +0.29(+6.73%)
Oct 08, 2008 4.200 4.695 4.118 4.346 145,697 +0.03(+0.75%)
Oct 07, 2008 4.752 4.833 4.305 4.313 134,129 -0.39(-8.29%)
Oct 06, 2008 4.736 4.752 4.533 4.703 109,412 -0.14(-2.85%)
Oct 03, 2008 4.890 4.979 4.760 4.841 115,463 +0.01(+0.17%)
Oct 02, 2008 5.239 5.239 4.776 4.833 167,420 -0.37(-7.18%)
Oct 01, 2008 5.385 5.467 4.906 5.207 92,186 -0.23(-4.19%)
Sep 30, 2008 5.085 5.475 5.044 5.434 105,095 +0.23(+4.37%)
Sep 29, 2008 5.199 5.589 4.906 5.207 94,430 -0.18(-3.32%)
Sep 26, 2008 5.410 5.475 5.158 5.385 77,818 -0.17(-3.07%)
Sep 25, 2008 5.459 5.556 5.199 5.556 98,879 +0.24(+4.43%)
Sep 24, 2008 5.645 5.645 5.321 5.321 54,505 -0.18(-3.25%)
Sep 23, 2008 5.467 5.621 5.426 5.499 92,928 +0.14(+2.58%)
Sep 22, 2008 5.654 5.654 5.093 5.361 159,247 -0.32(-5.58%)
Sep 19, 2008 5.548 5.970 5.312 5.678 287,646 +0.28(+5.27%)
Sep 18, 2008 5.564 5.662 5.207 5.394 203,963 -0.02(-0.30%)
Sep 17, 2008 5.897 5.978 5.280 5.410 133,538 -0.58(-9.76%)
Sep 16, 2008 5.889 6.043 5.483 5.995 99,572 +0.08(+1.37%)
Sep 15, 2008 6.165 6.344 5.897 5.913 46,834 -0.31(-4.96%)
Sep 12, 2008 6.076 6.320 5.938 6.222 57,561 +0.09(+1.46%)
Sep 11, 2008 6.133 6.190 5.946 6.133 64,407 -0.10(-1.56%)
Sep 10, 2008 6.190 6.425 5.970 6.230 58,280 +0.17(+2.81%)
Sep 09, 2008 6.247 6.344 6.052 6.060 62,578 -0.19(-3.12%)
Sep 08, 2008 6.141 6.336 5.970 6.255 77,136 +0.29(+4.90%)
Sep 05, 2008 5.970 6.060 5.881 5.962 76,867 +0.02(+0.27%)
Sep 04, 2008 6.173 6.206 5.905 5.946 106,359 -0.24(-3.94%)
Sep 03, 2008 6.247 6.425 6.190 6.190 102,977 -0.06(-0.91%)
Sep 02, 2008 6.287 6.588 6.182 6.247 51,549 +0.08(+1.32%)
Aug 29, 2008 6.531 6.612 6.149 6.165 98,347 -0.37(-5.71%)
Aug 28, 2008 6.173 6.616 6.149 6.539 87,857 +0.40(+6.48%)
Aug 27, 2008 5.970 6.230 5.970 6.141 59,189 +0.16(+2.72%)
Aug 26, 2008 6.011 6.052 5.954 5.978 65,815 +0.02(+0.27%)
Aug 25, 2008 5.913 6.092 5.913 5.962 129,917 +0.06(+0.96%)
Aug 22, 2008 5.702 5.970 5.645 5.905 109,650 +0.19(+3.41%)
Aug 21, 2008 5.719 5.873 5.694 5.710 77,892 -0.06(-1.13%)
Aug 20, 2008 5.710 5.930 5.710 5.775 120,509 +0.11(+2.01%)
Aug 19, 2008 6.092 6.092 5.589 5.662 115,021 -0.41(-6.69%)
Aug 18, 2008 6.352 6.482 6.027 6.068 78,798 -0.32(-4.96%)
Aug 15, 2008 6.539 6.653 6.173 6.385 97,045 -0.07(-1.13%)
Aug 14, 2008 6.173 6.522 6.173 6.458 97,375 +0.28(+4.61%)
Aug 13, 2008 6.100 6.206 6.100 6.173 118,788 +0.06(+1.06%)
Aug 12, 2008 5.922 6.141 5.922 6.108 109,170 +0.17(+2.87%)
Aug 11, 2008 6.076 6.100 5.889 5.938 93,806 -0.11(-1.88%)
Aug 08, 2008 5.767 6.100 5.767 6.052 117,288 +0.32(+5.52%)
Aug 07, 2008 5.816 5.824 5.702 5.735 204,318 -0.02(-0.28%)
Aug 06, 2008 5.995 5.995 5.719 5.751 120,118 -0.28(-4.71%)
Aug 05, 2008 5.857 6.092 5.800 6.035 168,060 +0.21(+3.63%)
Aug 04, 2008 5.751 5.962 5.654 5.824 157,924 +0.06(+0.99%)
Aug 01, 2008 5.824 5.824 5.373 5.767 149,393 -0.06(-0.98%)
Jul 31, 2008 5.028 5.824 5.008 5.824 178,012 -0.04(-0.69%)
Jul 30, 2008 5.483 6.482 5.483 5.865 187,478 +0.42(+7.76%)
Jul 29, 2008 5.442 6.498 5.077 5.442 642,663 -1.66(-23.34%)
Jul 28, 2008 7.229 7.522 6.872 7.099 54,167 -0.17(-2.35%)
Jul 25, 2008 7.294 7.595 7.116 7.270 126,551 +0.08(+1.13%)
Jul 24, 2008 7.254 7.332 6.856 7.189 61,413 +0.06(+0.80%)
Jul 23, 2008 7.156 7.376 6.904 7.132 71,715 -0.05(-0.68%)
Jul 22, 2008 6.799 7.205 6.775 7.181 64,174 +0.22(+3.15%)
Jul 21, 2008 6.888 6.986 6.758 6.961 36,421 +0.17(+2.51%)
Jul 18, 2008 6.661 6.953 6.555 6.791 47,146 +0.05(+0.72%)
Jul 17, 2008 6.775 6.953 6.490 6.742 89,412 +0.02(+0.36%)
Jul 16, 2008 6.531 6.742 6.222 6.718 62,454 +0.24(+3.63%)
Jul 15, 2008 6.677 6.677 6.247 6.482 84,688 -0.21(-3.16%)
Jul 14, 2008 7.091 7.091 6.653 6.693 62,286 -0.28(-3.96%)
Jul 11, 2008 6.742 6.994 6.653 6.969 46,919 +0.10(+1.42%)
Jul 10, 2008 6.823 6.945 6.620 6.872 46,335 +0.04(+0.59%)
Jul 09, 2008 7.091 7.181 6.823 6.831 53,938 -0.24(-3.44%)
Jul 08, 2008 7.034 7.205 6.661 7.075 188,630 +0.02(+0.23%)
Jul 07, 2008 7.343 7.522 6.986 7.059 72,552 -0.16(-2.25%)
Jul 04, 2008 7.489 7.489 7.043 7.221 39,072 +0.00(+0.00%)
Jul 03, 2008 7.489 7.489 7.043 7.221 39,072 -0.22(-2.95%)
Jul 02, 2008 7.571 7.571 7.099 7.441 128,870 -0.13(-1.72%)
Jul 01, 2008 7.546 7.830 7.432 7.571 108,253 +0.01(+0.11%)
Jun 30, 2008 7.749 8.432 7.562 7.562 135,841 -0.27(-3.42%)
Jun 27, 2008 8.172 8.448 7.595 7.830 254,884 -0.37(-4.55%)
Jun 26, 2008 8.716 8.716 8.172 8.204 122,722 -0.69(-7.76%)
Jun 25, 2008 8.683 8.951 8.570 8.895 87,120 +0.24(+2.72%)
Jun 24, 2008 8.821 9.130 8.480 8.659 73,817 -0.27(-3.00%)
Jun 23, 2008 9.187 9.309 8.797 8.927 57,499 -0.19(-2.05%)
Jun 20, 2008 9.130 9.390 8.789 9.114 144,726 -0.09(-0.97%)
Jun 19, 2008 9.130 9.341 8.878 9.203 64,522 +0.06(+0.71%)
Jun 18, 2008 9.138 9.155 8.919 9.138 67,115 -0.09(-0.97%)
Jun 17, 2008 9.414 9.414 9.065 9.228 75,885 -0.18(-1.90%)
Jun 16, 2008 8.943 9.561 8.943 9.406 107,465 +0.46(+5.18%)
Jun 13, 2008 8.789 9.155 8.586 8.943 91,896 +0.26(+2.99%)
Jun 12, 2008 8.692 8.960 8.586 8.683 90,245 +0.04(+0.47%)
Jun 11, 2008 8.878 8.878 8.602 8.643 120,977 -0.28(-3.18%)
Jun 10, 2008 8.813 8.992 8.700 8.927 137,061 +0.10(+1.10%)
Jun 09, 2008 8.895 8.911 8.700 8.830 73,270 -0.07(-0.82%)
Jun 06, 2008 9.025 9.122 8.821 8.903 89,384 -0.20(-2.23%)
Jun 05, 2008 9.073 9.341 8.935 9.106 163,873 +0.08(+0.90%)
Jun 04, 2008 8.846 9.025 8.602 9.025 157,814 +0.17(+1.93%)
Jun 03, 2008 8.667 8.862 8.602 8.854 207,183 +0.24(+2.83%)
Jun 02, 2008 8.789 8.895 8.367 8.610 88,700 -0.24(-2.66%)
May 30, 2008 8.911 9.008 8.740 8.846 158,309 +0.01(+0.09%)
May 29, 2008 8.716 9.008 8.700 8.838 162,740 +0.08(+0.93%)
May 28, 2008 9.016 9.016 8.610 8.757 197,148 -0.19(-2.09%)
May 27, 2008 8.821 9.171 8.627 8.943 112,233 +0.13(+1.47%)
May 26, 2008 8.846 8.927 8.578 8.813 112,227 +0.00(+0.00%)
May 23, 2008 8.846 8.927 8.578 8.813 112,227 -0.10(-1.09%)
May 22, 2008 8.537 8.984 8.537 8.911 142,276 +0.44(+5.18%)
May 21, 2008 8.797 8.984 8.456 8.472 174,957 -0.28(-3.16%)
May 20, 2008 8.480 9.073 8.415 8.748 368,588 +0.21(+2.47%)
May 19, 2008 8.951 8.951 8.407 8.537 367,235 -0.44(-4.89%)
May 16, 2008 9.163 9.423 8.724 8.976 251,224 -0.13(-1.43%)
May 15, 2008 9.057 9.244 8.765 9.106 117,931 +0.02(+0.18%)
May 14, 2008 9.114 9.374 8.708 9.090 104,128 -0.01(-0.09%)
May 13, 2008 9.171 9.479 9.065 9.098 90,555 -0.10(-1.06%)
May 12, 2008 8.976 9.276 8.817 9.195 126,713 +0.21(+2.35%)
May 09, 2008 8.757 9.057 8.635 8.984 151,162 +0.21(+2.41%)
May 08, 2008 9.431 9.804 8.740 8.773 287,047 -0.66(-6.98%)
May 07, 2008 8.667 9.699 8.620 9.431 403,556 +0.71(+8.20%)
May 06, 2008 8.472 8.878 8.261 8.716 241,870 +0.15(+1.71%)
May 05, 2008 8.350 9.049 8.050 8.570 443,156 +0.21(+2.53%)
May 02, 2008 7.806 8.838 7.798 8.358 569,596 +0.59(+7.64%)
May 01, 2008 6.571 8.261 6.563 7.766 623,389 +1.70(+27.98%)
Apr 30, 2008 6.336 6.336 6.052 6.068 106,193 -0.23(-3.61%)
Apr 29, 2008 6.320 6.385 6.173 6.295 75,543 -0.01(-0.13%)
Apr 28, 2008 5.930 6.311 5.930 6.303 154,726 +0.35(+5.87%)
Apr 25, 2008 5.913 6.019 5.751 5.954 63,777 +0.05(+0.83%)
Apr 24, 2008 5.840 6.052 5.694 5.905 57,161 +0.08(+1.39%)
Apr 23, 2008 5.962 5.987 5.775 5.824 124,414 -0.11(-1.78%)
Apr 22, 2008 6.125 6.186 5.759 5.930 142,894 -0.27(-4.33%)
Apr 21, 2008 6.247 6.360 6.108 6.198 93,840 -0.10(-1.55%)
Apr 18, 2008 6.214 6.523 6.092 6.295 122,168 +0.24(+4.03%)
Apr 17, 2008 6.255 6.417 5.978 6.052 205,092 -0.22(-3.50%)
Apr 16, 2008 5.946 6.368 5.800 6.271 212,238 +0.37(+6.34%)
Apr 15, 2008 5.475 6.043 5.402 5.897 202,418 +0.44(+8.04%)
Apr 14, 2008 5.735 5.743 5.361 5.459 162,628 -0.26(-4.55%)
Apr 11, 2008 5.743 5.848 5.580 5.719 272,635 -0.16(-2.76%)
Apr 10, 2008 5.840 5.970 5.832 5.881 163,048 +0.01(+0.14%)
Apr 09, 2008 6.027 6.027 5.865 5.873 231,426 -0.13(-2.17%)
Apr 08, 2008 6.133 6.206 5.946 6.003 213,272 -0.18(-2.89%)
Apr 07, 2008 6.360 6.474 6.157 6.182 105,718 -0.11(-1.68%)
Apr 04, 2008 6.295 6.393 6.173 6.287 98,012 -0.02(-0.39%)
Apr 03, 2008 6.271 6.360 6.214 6.311 176,051 +0.00(+0.00%)
Apr 02, 2008 6.498 6.523 6.247 6.311 471,088 -0.18(-2.75%)
Apr 01, 2008 6.506 6.596 6.344 6.490 194,504 +0.06(+0.88%)
Mar 31, 2008 6.547 6.710 6.376 6.433 161,122 -0.07(-1.12%)
Mar 28, 2008 6.742 6.783 6.458 6.506 84,958 -0.18(-2.67%)
Mar 27, 2008 6.823 6.823 6.596 6.685 118,463 -0.11(-1.67%)
Mar 26, 2008 6.791 6.856 6.661 6.799 160,027 -0.05(-0.71%)
Mar 25, 2008 6.929 7.083 6.710 6.848 176,154 -0.11(-1.52%)
Mar 24, 2008 6.604 7.002 6.596 6.953 184,196 +0.37(+5.55%)
Mar 21, 2008 6.685 6.726 6.490 6.588 332,782 +0.00(+0.00%)
Mar 20, 2008 6.685 6.726 6.490 6.588 332,782 +0.01(+0.12%)
Mar 19, 2008 6.872 6.969 6.506 6.580 214,987 -0.19(-2.88%)
Mar 18, 2008 6.945 7.262 6.701 6.775 284,451 -0.05(-0.71%)
Mar 17, 2008 6.913 7.164 6.580 6.823 263,851 -0.30(-4.22%)
Mar 14, 2008 7.408 7.595 7.002 7.124 115,889 -0.35(-4.67%)
Mar 13, 2008 6.896 7.489 6.612 7.473 253,043 +0.53(+7.60%)
Mar 12, 2008 7.522 7.522 6.904 6.945 193,823 -0.57(-7.57%)
Mar 11, 2008 7.327 7.619 7.156 7.514 89,600 +0.39(+5.47%)
Mar 10, 2008 7.546 7.579 7.108 7.124 227,115 -0.42(-5.60%)
Mar 07, 2008 7.392 7.717 7.392 7.546 163,143 +0.06(+0.76%)
Mar 06, 2008 7.985 7.985 7.457 7.489 121,375 -0.55(-6.87%)
Mar 05, 2008 7.611 8.042 7.465 8.042 196,008 +0.45(+6.00%)
Mar 04, 2008 7.782 7.993 7.489 7.587 139,874 -0.29(-3.71%)
Mar 03, 2008 8.034 8.107 7.465 7.879 151,471 -0.19(-2.32%)
Feb 29, 2008 8.261 8.440 8.034 8.066 209,303 -0.32(-3.78%)
Feb 28, 2008 8.115 8.553 8.001 8.383 214,590 +0.12(+1.47%)
Feb 27, 2008 8.172 8.440 8.164 8.261 102,356 +0.02(+0.20%)
Feb 26, 2008 8.066 8.302 7.993 8.245 103,430 +0.10(+1.20%)
Feb 25, 2008 8.253 8.334 7.912 8.147 123,255 +0.11(+1.42%)
Feb 22, 2008 8.099 8.229 7.822 8.034 63,772 -0.06(-0.80%)
Feb 21, 2008 8.562 8.562 8.058 8.099 94,588 -0.44(-5.14%)
Feb 20, 2008 7.912 8.537 7.733 8.537 298,402 +0.58(+7.35%)
Feb 19, 2008 8.310 8.310 7.692 7.952 202,751 -0.41(-4.95%)
Feb 18, 2008 8.277 8.448 8.172 8.367 101,652 +0.00(+0.00%)
Feb 15, 2008 8.277 8.448 8.172 8.367 101,652 +0.06(+0.68%)
Feb 14, 2008 8.529 8.529 8.261 8.310 145,303 -0.10(-1.16%)
Feb 13, 2008 8.505 8.651 8.237 8.407 153,570 +0.17(+2.07%)
Feb 12, 2008 8.302 8.350 7.952 8.237 118,335 -0.04(-0.49%)
Feb 11, 2008 8.367 8.513 8.001 8.277 255,733 +0.09(+1.09%)
Feb 08, 2008 8.553 8.830 8.082 8.188 194,883 -0.37(-4.27%)
Feb 07, 2008 8.399 8.797 8.375 8.553 226,823 +0.10(+1.15%)
Feb 06, 2008 8.781 8.821 8.350 8.456 187,011 -0.24(-2.71%)
Feb 05, 2008 8.951 9.130 8.326 8.692 349,372 -0.46(-5.06%)
Feb 04, 2008 9.301 9.683 8.878 9.155 299,173 -0.14(-1.49%)
Feb 01, 2008 10.32 10.36 9.008 9.293 213,268 -0.93(-9.13%)
Jan 31, 2008 8.594 10.71 8.334 10.23 369,149 +1.45(+16.57%)
Jan 30, 2008 8.773 9.187 8.659 8.773 107,920 +0.16(+1.89%)
Jan 29, 2008 8.513 8.757 8.358 8.610 106,092 +0.07(+0.86%)
Jan 28, 2008 8.480 8.821 8.139 8.537 138,220 +0.00(+0.00%)
Jan 25, 2008 8.740 8.821 8.310 8.537 165,157 -0.12(-1.41%)
Jan 24, 2008 8.627 9.025 8.464 8.659 130,655 +0.06(+0.76%)
Jan 23, 2008 7.830 8.729 7.717 8.594 221,868 +0.36(+4.34%)
Jan 22, 2008 8.017 8.935 7.611 8.237 181,942 -0.08(-0.98%)
Jan 21, 2008 8.992 9.309 8.180 8.318 130,912 +0.00(+0.00%)
Jan 18, 2008 8.992 9.309 8.180 8.318 130,912 -0.41(-4.66%)
Jan 17, 2008 9.130 9.268 8.627 8.724 235,334 -0.41(-4.45%)
Jan 16, 2008 8.399 9.341 8.399 9.130 147,207 +0.39(+4.46%)
Jan 15, 2008 8.618 8.838 8.537 8.740 94,461 +0.06(+0.65%)
Jan 14, 2008 8.667 8.805 8.423 8.683 52,270 +0.07(+0.85%)
Jan 11, 2008 8.805 8.976 8.480 8.610 125,101 -0.28(-3.20%)
Jan 10, 2008 8.870 9.041 8.635 8.895 119,180 -0.10(-1.08%)
Jan 09, 2008 8.667 8.992 8.334 8.992 92,333 +0.28(+3.17%)
Jan 08, 2008 9.081 9.187 8.610 8.716 139,418 -0.37(-4.11%)
Jan 07, 2008 8.789 9.171 8.627 9.090 153,064 +0.45(+5.17%)
Jan 04, 2008 8.553 8.789 8.310 8.643 149,724 -0.05(-0.56%)
Jan 03, 2008 9.163 9.276 8.610 8.692 138,578 -0.47(-5.14%)
Jan 02, 2008 9.228 9.536 8.968 9.163 134,931 -0.06(-0.62%)
Jan 01, 2008 9.764 9.796 9.081 9.220 207,274 +0.00(+0.00%)
Dec 31, 2007 9.764 9.796 9.081 9.220 207,274 -0.63(-6.35%)
Dec 28, 2007 10.09 10.36 9.666 9.845 122,143 -0.04(-0.41%)
Dec 27, 2007 9.983 10.68 9.886 9.886 87,968 -0.81(-7.59%)
Dec 26, 2007 10.54 10.73 10.33 10.70 104,964 +0.07(+0.61%)
Dec 24, 2007 10.63 10.63 10.26 10.63 48,465 +0.00(+0.00%)
Dec 21, 2007 10.35 10.63 10.19 10.63 200,542 +0.45(+4.39%)
Dec 20, 2007 10.14 10.19 9.780 10.19 96,998 +0.16(+1.62%)
Dec 19, 2007 9.999 10.08 9.796 10.02 66,237 +0.02(+0.24%)
Dec 18, 2007 9.869 10.10 9.406 9.999 106,873 +0.26(+2.67%)
Dec 17, 2007 9.951 10.27 9.683 9.739 142,679 -0.29(-2.92%)
Dec 14, 2007 10.36 10.45 9.877 10.03 139,468 -0.45(-4.34%)
Dec 13, 2007 10.60 10.71 10.21 10.49 58,106 -0.23(-2.12%)
Dec 12, 2007 10.42 11.02 10.19 10.71 124,079 +0.58(+5.69%)
Dec 11, 2007 10.66 11.01 10.04 10.14 86,211 -0.54(-5.09%)
Dec 10, 2007 11.32 11.32 10.62 10.68 98,946 -0.63(-5.60%)
Dec 07, 2007 11.11 11.57 11.11 11.32 62,043 +0.19(+1.75%)
Dec 06, 2007 10.70 11.45 10.70 11.12 107,670 +0.36(+3.32%)
Dec 05, 2007 10.32 10.77 10.19 10.76 154,475 +0.60(+5.92%)
Dec 04, 2007 9.731 10.49 9.731 10.16 122,458 +0.40(+4.08%)
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.