Nautilus Group (NY: NLS )

16.58 USD -0.65 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.94 14.06 13.92 14.00 525,500 +0.01(+0.07%)
Dec 28, 2006 13.82 14.11 13.82 13.99 852,400 +0.09(+0.65%)
Dec 27, 2006 14.06 14.30 13.77 13.90 906,800 -0.15(-1.07%)
Dec 26, 2006 14.19 14.20 13.97 14.05 243,900 -0.11(-0.78%)
Dec 22, 2006 14.11 14.35 14.09 14.16 464,900 +0.05(+0.35%)
Dec 21, 2006 14.30 14.47 14.10 14.11 657,500 -0.18(-1.26%)
Dec 20, 2006 14.40 14.57 14.28 14.29 517,300 -0.07(-0.49%)
Dec 19, 2006 14.49 14.68 14.17 14.36 744,500 -0.33(-2.25%)
Dec 18, 2006 15.28 15.37 14.64 14.69 839,600 -0.64(-4.17%)
Dec 15, 2006 15.58 15.68 15.21 15.33 1,051,500 -0.10(-0.65%)
Dec 14, 2006 15.65 15.81 15.41 15.43 331,700 -0.12(-0.77%)
Dec 13, 2006 15.52 15.77 15.44 15.55 353,900 +0.13(+0.84%)
Dec 12, 2006 15.47 15.49 15.14 15.42 335,500 -0.01(-0.06%)
Dec 11, 2006 15.75 15.75 15.13 15.43 375,100 -0.36(-2.28%)
Dec 08, 2006 15.79 16.05 15.64 15.79 283,300 -0.04(-0.25%)
Dec 07, 2006 15.99 16.01 15.72 15.83 172,500 -0.18(-1.12%)
Dec 06, 2006 16.00 16.07 15.76 16.01 272,900 -0.02(-0.12%)
Dec 05, 2006 15.75 16.14 15.55 16.03 591,100 +0.44(+2.82%)
Dec 04, 2006 15.21 15.61 15.01 15.59 591,200 +0.34(+2.23%)
Dec 01, 2006 15.12 15.47 15.00 15.25 408,600 -0.29(-1.87%)
Nov 30, 2006 15.40 15.59 15.20 15.54 241,400 +0.03(+0.19%)
Nov 29, 2006 15.57 15.70 15.45 15.51 382,300 -0.04(-0.26%)
Nov 28, 2006 15.21 15.55 15.12 15.55 311,500 +0.25(+1.63%)
Nov 27, 2006 15.52 15.55 15.15 15.30 336,200 -0.33(-2.11%)
Nov 24, 2006 15.55 15.74 15.33 15.63 111,000 -0.07(-0.45%)
Nov 22, 2006 15.85 15.90 15.60 15.70 352,100 -0.07(-0.44%)
Nov 21, 2006 15.90 15.95 15.48 15.77 322,200 -0.19(-1.19%)
Nov 20, 2006 15.70 16.00 15.58 15.96 150,900 +0.22(+1.40%)
Nov 17, 2006 16.04 16.04 15.64 15.74 175,200 -0.30(-1.87%)
Nov 16, 2006 16.00 16.25 15.73 16.04 511,900 +0.09(+0.56%)
Nov 15, 2006 15.74 16.21 15.74 15.95 1,175,900 +0.31(+1.98%)
Nov 14, 2006 16.00 16.00 15.34 15.64 1,546,400 -0.36(-2.25%)
Nov 13, 2006 16.06 16.10 15.80 16.00 643,700 -0.10(-0.62%)
Nov 10, 2006 15.75 16.30 15.66 16.10 341,300 +0.40(+2.55%)
Nov 09, 2006 15.79 15.82 15.39 15.70 442,700 -0.09(-0.57%)
Nov 08, 2006 15.53 15.85 15.41 15.79 373,800 +0.16(+1.02%)
Nov 07, 2006 15.75 15.92 15.50 15.63 357,500 -0.10(-0.64%)
Nov 06, 2006 15.13 15.87 15.11 15.73 492,800 +0.73(+4.87%)
Nov 03, 2006 15.60 15.78 14.71 15.00 715,100 -0.27(-1.77%)
Nov 02, 2006 13.62 15.36 13.55 15.27 1,946,300 +1.52(+11.05%)
Nov 01, 2006 14.16 14.28 13.35 13.75 606,500 -0.38(-2.69%)
Oct 31, 2006 14.35 14.39 14.09 14.13 321,100 -0.22(-1.53%)
Oct 30, 2006 14.30 14.64 14.27 14.35 252,800 -0.10(-0.69%)
Oct 27, 2006 14.50 14.90 14.42 14.45 424,900 -0.05(-0.34%)
Oct 26, 2006 14.01 14.50 13.95 14.50 498,100 +0.59(+4.24%)
Oct 25, 2006 13.87 13.99 13.61 13.91 315,200 +0.04(+0.29%)
Oct 24, 2006 13.95 14.00 13.77 13.87 409,800 -0.07(-0.50%)
Oct 23, 2006 13.95 14.14 13.85 13.94 307,300 -0.05(-0.36%)
Oct 20, 2006 13.95 14.01 13.53 13.99 396,800 +0.11(+0.79%)
Oct 19, 2006 13.73 14.15 13.62 13.88 321,500 +0.13(+0.95%)
Oct 18, 2006 14.03 14.12 13.60 13.75 498,900 -0.18(-1.29%)
Oct 17, 2006 13.88 13.96 13.71 13.93 291,000 -0.09(-0.64%)
Oct 16, 2006 13.94 14.21 13.80 14.02 337,800 +0.04(+0.29%)
Oct 13, 2006 14.25 14.29 13.83 13.98 351,900 -0.27(-1.89%)
Oct 12, 2006 14.08 14.25 14.04 14.25 405,700 +0.22(+1.57%)
Oct 11, 2006 14.38 14.38 13.82 14.03 386,900 -0.37(-2.57%)
Oct 10, 2006 14.31 14.60 14.29 14.40 406,300 +0.15(+1.05%)
Oct 09, 2006 13.93 14.26 13.81 14.25 362,500 +0.32(+2.30%)
Oct 06, 2006 13.76 13.99 13.59 13.93 444,500 +0.08(+0.58%)
Oct 05, 2006 13.78 13.96 13.64 13.85 205,200 +0.00(+0.00%)
Oct 04, 2006 13.66 13.86 13.52 13.85 382,800 +0.11(+0.80%)
Oct 03, 2006 13.66 13.85 13.45 13.74 250,900 +0.09(+0.66%)
Oct 02, 2006 13.65 13.73 13.45 13.65 272,100 -0.10(-0.73%)
Sep 29, 2006 13.97 14.08 13.71 13.75 473,800 -0.25(-1.79%)
Sep 28, 2006 14.17 14.33 13.67 14.00 414,800 -0.12(-0.85%)
Sep 27, 2006 14.32 14.55 14.11 14.12 308,600 -0.30(-2.08%)
Sep 26, 2006 14.46 15.16 14.33 14.42 555,400 -0.09(-0.62%)
Sep 25, 2006 14.56 14.59 14.26 14.51 412,900 -0.03(-0.21%)
Sep 22, 2006 14.69 14.69 14.40 14.54 461,000 -0.19(-1.29%)
Sep 21, 2006 14.76 14.85 14.39 14.73 353,700 +0.06(+0.41%)
Sep 20, 2006 14.47 14.80 14.40 14.67 590,100 +0.29(+2.02%)
Sep 19, 2006 14.40 14.52 13.76 14.38 431,400 +0.02(+0.14%)
Sep 18, 2006 14.06 14.37 13.75 14.36 834,500 +0.59(+4.28%)
Sep 15, 2006 13.68 13.85 13.54 13.77 445,900 +0.23(+1.70%)
Sep 14, 2006 13.39 13.76 13.13 13.54 336,600 +0.16(+1.20%)
Sep 13, 2006 13.07 13.39 13.05 13.38 298,400 +0.31(+2.37%)
Sep 12, 2006 12.46 13.30 12.44 13.07 631,000 +0.72(+5.83%)
Sep 11, 2006 12.13 12.39 12.01 12.35 227,500 +0.15(+1.23%)
Sep 08, 2006 11.97 12.26 11.93 12.20 171,000 +0.29(+2.43%)
Sep 07, 2006 12.03 12.11 11.90 11.91 204,100 -0.11(-0.92%)
Sep 06, 2006 12.30 12.43 12.02 12.02 152,700 -0.37(-2.99%)
Sep 05, 2006 12.20 12.39 12.15 12.39 373,100 +0.16(+1.31%)
Sep 01, 2006 12.48 12.50 12.15 12.23 319,500 -0.15(-1.21%)
Aug 31, 2006 12.49 12.54 12.38 12.38 339,300 -0.05(-0.40%)
Aug 30, 2006 12.50 12.68 12.32 12.43 327,600 -0.22(-1.74%)
Aug 29, 2006 12.21 12.65 12.21 12.65 517,800 +0.44(+3.60%)
Aug 28, 2006 12.03 12.30 12.03 12.21 355,400 +0.09(+0.74%)
Aug 25, 2006 12.09 12.29 12.09 12.12 335,100 -0.04(-0.33%)
Aug 24, 2006 12.16 12.24 11.81 12.16 369,300 +0.03(+0.25%)
Aug 23, 2006 12.66 12.72 11.86 12.13 511,100 -0.49(-3.88%)
Aug 22, 2006 12.50 12.65 12.44 12.62 271,100 +0.12(+0.96%)
Aug 21, 2006 13.00 13.00 12.44 12.50 266,600 -0.56(-4.29%)
Aug 18, 2006 13.20 13.22 12.88 13.06 372,800 +0.03(+0.23%)
Aug 17, 2006 12.69 13.03 12.66 13.03 452,100 +0.27(+2.12%)
Aug 16, 2006 12.52 12.78 12.37 12.76 305,800 +0.30(+2.41%)
Aug 15, 2006 12.30 12.47 12.06 12.46 269,900 +0.40(+3.32%)
Aug 14, 2006 12.37 12.37 11.51 12.06 242,700 -0.18(-1.47%)
Aug 11, 2006 12.19 12.37 12.13 12.24 463,700 -0.04(-0.33%)
Aug 10, 2006 12.12 12.56 11.93 12.28 355,300 +0.12(+0.99%)
Aug 09, 2006 12.46 12.49 12.10 12.16 509,500 -0.20(-1.62%)
Aug 08, 2006 12.88 12.88 12.30 12.36 613,500 -0.43(-3.36%)
Aug 07, 2006 12.91 12.91 12.55 12.79 497,400 -0.18(-1.39%)
Aug 04, 2006 13.00 13.14 12.60 12.97 823,800 +0.14(+1.09%)
Aug 03, 2006 11.85 12.95 11.79 12.83 1,325,100 +0.81(+6.74%)
Aug 02, 2006 11.53 12.14 11.53 12.02 1,064,100 +0.53(+4.61%)
Aug 01, 2006 11.60 12.32 11.10 11.49 2,736,000 -1.07(-8.52%)
Jul 31, 2006 12.50 12.71 12.34 12.56 662,000 +0.04(+0.32%)
Jul 28, 2006 12.50 12.94 12.50 12.52 634,100 +0.17(+1.38%)
Jul 27, 2006 12.94 13.00 12.31 12.35 424,100 -0.49(-3.82%)
Jul 26, 2006 13.25 13.25 12.76 12.84 1,008,300 -0.41(-3.09%)
Jul 25, 2006 12.98 13.31 12.82 13.25 469,700 +0.25(+1.92%)
Jul 24, 2006 13.25 13.35 12.75 13.00 545,000 -0.12(-0.91%)
Jul 21, 2006 12.90 13.22 12.37 13.12 557,600 +0.11(+0.85%)
Jul 20, 2006 13.58 13.85 12.86 13.01 484,400 -0.52(-3.84%)
Jul 19, 2006 12.89 13.58 12.89 13.53 362,200 +0.62(+4.80%)
Jul 18, 2006 13.23 13.33 12.65 12.91 361,200 -0.22(-1.68%)
Jul 17, 2006 12.90 13.31 12.76 13.13 452,100 +0.06(+0.46%)
Jul 14, 2006 13.67 13.77 12.96 13.07 646,900 -0.64(-4.67%)
Jul 13, 2006 14.10 14.10 13.47 13.71 662,700 -0.55(-3.86%)
Jul 12, 2006 14.59 14.63 14.12 14.26 739,000 -0.39(-2.66%)
Jul 11, 2006 14.65 14.75 14.45 14.65 204,000 -0.06(-0.41%)
Jul 10, 2006 14.90 15.13 14.61 14.71 164,600 -0.14(-0.94%)
Jul 07, 2006 14.87 15.06 14.76 14.85 300,300 -0.15(-1.00%)
Jul 06, 2006 15.22 15.27 14.91 15.00 419,900 -0.22(-1.45%)
Jul 05, 2006 15.56 15.56 15.15 15.22 209,500 -0.44(-2.81%)
Jul 03, 2006 15.70 15.70 15.33 15.66 137,100 -0.05(-0.32%)
Jun 30, 2006 15.75 15.89 15.30 15.71 838,100 +0.06(+0.38%)
Jun 29, 2006 15.17 15.67 15.17 15.65 869,600 +0.73(+4.89%)
Jun 28, 2006 14.60 14.93 14.16 14.92 1,031,800 -0.13(-0.86%)
Jun 27, 2006 15.14 15.54 15.00 15.05 354,500 -0.06(-0.40%)
Jun 26, 2006 15.25 15.30 14.90 15.11 529,300 -0.14(-0.92%)
Jun 23, 2006 15.52 15.56 15.10 15.25 436,300 -0.38(-2.43%)
Jun 22, 2006 15.70 15.92 15.60 15.63 423,700 -0.17(-1.08%)
Jun 21, 2006 15.47 15.85 15.47 15.80 455,200 +0.24(+1.54%)
Jun 20, 2006 15.69 15.83 15.50 15.56 352,700 -0.19(-1.21%)
Jun 19, 2006 16.19 16.20 15.65 15.75 323,300 -0.40(-2.48%)
Jun 16, 2006 16.33 16.39 16.03 16.15 549,000 -0.22(-1.34%)
Jun 15, 2006 16.00 16.48 15.97 16.37 270,300 +0.47(+2.96%)
Jun 14, 2006 15.57 15.99 15.57 15.90 171,700 +0.26(+1.66%)
Jun 13, 2006 15.55 15.88 15.55 15.64 314,700 +0.00(+0.00%)
Jun 12, 2006 16.02 16.02 15.57 15.64 397,800 -0.39(-2.43%)
Jun 09, 2006 16.35 16.50 15.87 16.03 355,500 -0.30(-1.84%)
Jun 08, 2006 16.15 16.46 15.97 16.33 455,900 +0.03(+0.18%)
Jun 07, 2006 15.79 16.43 15.78 16.30 365,200 +0.53(+3.36%)
Jun 06, 2006 16.06 16.25 15.67 15.77 331,300 -0.18(-1.13%)
Jun 05, 2006 16.75 16.75 15.94 15.95 358,800 -0.80(-4.78%)
Jun 02, 2006 17.40 17.40 16.52 16.75 373,600 -0.61(-3.51%)
Jun 01, 2006 16.82 17.50 16.65 17.36 383,400 +0.46(+2.72%)
May 31, 2006 16.41 17.00 16.20 16.90 429,100 +0.61(+3.74%)
May 30, 2006 16.51 16.51 16.20 16.29 311,700 -0.21(-1.27%)
May 26, 2006 16.40 16.75 16.10 16.50 439,800 +0.47(+2.93%)
May 25, 2006 16.16 16.16 15.50 16.03 527,500 +0.37(+2.36%)
May 24, 2006 15.65 16.10 15.39 15.66 724,900 -0.06(-0.38%)
May 23, 2006 15.40 16.20 15.40 15.72 741,700 +0.57(+3.76%)
May 22, 2006 15.55 15.80 14.80 15.15 860,100 -0.53(-3.38%)
May 19, 2006 15.93 16.22 15.40 15.68 1,619,700 -0.35(-2.18%)
May 18, 2006 16.25 16.51 16.02 16.03 652,600 -0.19(-1.17%)
May 17, 2006 16.35 16.52 16.14 16.22 615,600 -0.28(-1.70%)
May 16, 2006 16.49 16.71 16.38 16.50 268,300 -0.04(-0.24%)
May 15, 2006 16.95 17.14 16.35 16.54 531,000 -0.31(-1.84%)
May 12, 2006 17.15 17.15 16.72 16.85 687,200 -0.30(-1.75%)
May 11, 2006 17.90 17.90 16.87 17.15 1,125,500 -0.71(-3.98%)
May 10, 2006 18.02 18.16 17.81 17.86 232,900 -0.27(-1.49%)
May 09, 2006 18.42 18.47 18.01 18.13 478,900 -0.36(-1.95%)
May 08, 2006 18.18 18.60 18.18 18.49 733,600 +0.20(+1.09%)
May 05, 2006 18.50 18.50 18.02 18.29 633,000 -0.14(-0.76%)
May 04, 2006 18.95 19.05 17.90 18.43 1,821,000 +1.03(+5.92%)
May 03, 2006 17.05 17.96 17.01 17.40 651,300 +0.25(+1.46%)
May 02, 2006 16.75 17.15 16.75 17.15 650,000 +0.39(+2.33%)
May 01, 2006 16.40 17.30 16.35 16.76 614,800 +0.36(+2.20%)
Apr 28, 2006 16.30 16.42 16.30 16.40 201,700 +0.05(+0.31%)
Apr 27, 2006 16.35 16.49 16.17 16.35 327,700 -0.05(-0.30%)
Apr 26, 2006 16.35 16.53 16.30 16.40 376,400 -0.03(-0.18%)
Apr 25, 2006 16.50 16.70 16.22 16.43 323,000 -0.11(-0.67%)
Apr 24, 2006 16.95 16.98 16.37 16.54 565,000 -0.37(-2.19%)
Apr 21, 2006 17.45 17.45 16.83 16.91 409,500 -0.39(-2.25%)
Apr 20, 2006 17.28 17.36 16.85 17.30 776,300 -0.13(-0.75%)
Apr 19, 2006 16.90 17.47 16.75 17.43 739,200 +0.60(+3.57%)
Apr 18, 2006 16.30 16.98 16.23 16.83 782,000 +0.66(+4.08%)
Apr 17, 2006 16.49 16.57 16.11 16.17 747,300 -0.40(-2.41%)
Apr 13, 2006 16.41 16.58 16.23 16.57 399,300 +0.16(+0.98%)
Apr 12, 2006 16.35 16.45 16.24 16.41 313,900 +0.06(+0.37%)
Apr 11, 2006 16.30 16.54 16.19 16.35 779,600 +0.04(+0.25%)
Apr 10, 2006 16.76 16.80 16.22 16.31 1,066,700 -0.41(-2.45%)
Apr 07, 2006 16.95 17.08 16.50 16.72 1,043,100 -0.23(-1.36%)
Apr 06, 2006 16.84 17.10 16.60 16.95 634,000 +0.00(+0.00%)
Apr 05, 2006 16.12 17.00 15.98 16.95 1,267,700 +0.95(+5.94%)
Apr 04, 2006 14.88 16.16 14.83 16.00 1,143,700 +1.07(+7.17%)
Apr 03, 2006 15.05 15.12 14.80 14.93 425,800 -0.02(-0.13%)
Mar 31, 2006 14.93 15.26 14.81 14.95 621,800 +0.02(+0.13%)
Mar 30, 2006 14.75 15.04 14.75 14.93 666,400 +0.19(+1.29%)
Mar 29, 2006 14.85 15.05 14.55 14.74 910,200 +0.25(+1.73%)
Mar 28, 2006 15.03 15.18 14.48 14.49 695,700 -0.36(-2.42%)
Mar 27, 2006 14.81 15.00 14.80 14.85 252,900 -0.02(-0.13%)
Mar 24, 2006 14.88 15.05 14.50 14.87 203,100 -0.06(-0.40%)
Mar 23, 2006 15.00 15.15 14.87 14.93 355,400 -0.01(-0.07%)
Mar 22, 2006 14.89 15.10 14.87 14.94 438,600 +0.04(+0.27%)
Mar 21, 2006 15.07 15.25 14.87 14.90 624,700 -0.26(-1.72%)
Mar 20, 2006 15.20 15.39 15.01 15.16 506,800 +0.09(+0.60%)
Mar 17, 2006 15.00 15.45 14.82 15.07 1,052,200 +0.08(+0.53%)
Mar 16, 2006 15.28 15.46 14.89 14.99 659,700 -0.28(-1.83%)
Mar 15, 2006 15.12 15.28 14.85 15.27 417,700 +0.15(+0.99%)
Mar 14, 2006 14.80 15.24 14.50 15.12 698,700 +0.08(+0.53%)
Mar 13, 2006 15.02 15.24 15.00 15.04 316,000 +0.02(+0.13%)
Mar 10, 2006 14.66 15.68 14.03 15.02 371,400 +0.18(+1.21%)
Mar 09, 2006 14.87 15.12 14.77 14.84 340,300 +0.04(+0.27%)
Mar 08, 2006 15.20 15.20 14.79 14.80 359,000 -0.26(-1.73%)
Mar 07, 2006 14.88 15.09 14.70 15.06 486,900 +0.16(+1.07%)
Mar 06, 2006 15.09 15.12 14.81 14.90 808,600 -0.22(-1.46%)
Mar 03, 2006 15.00 15.60 14.95 15.12 2,017,900 -0.98(-6.09%)
Mar 02, 2006 16.46 16.61 16.02 16.10 579,500 -0.40(-2.42%)
Mar 01, 2006 16.45 16.73 16.43 16.50 388,900 +0.05(+0.30%)
Feb 28, 2006 16.53 16.51 16.26 16.45 343,400 -0.08(-0.48%)
Feb 27, 2006 16.15 16.72 16.02 16.53 522,900 +0.40(+2.48%)
Feb 24, 2006 16.52 16.60 16.10 16.13 942,200 -0.40(-2.42%)
Feb 23, 2006 16.85 16.85 16.47 16.53 1,107,800 -0.21(-1.25%)
Feb 22, 2006 16.90 17.06 16.68 16.74 570,400 -0.05(-0.30%)
Feb 21, 2006 16.68 16.91 16.21 16.79 494,500 +0.07(+0.42%)
Feb 17, 2006 17.20 17.32 16.72 16.72 795,100 -0.53(-3.07%)
Feb 16, 2006 17.25 17.30 16.95 17.25 597,300 -0.01(-0.06%)
Feb 15, 2006 16.90 17.30 16.80 17.26 1,134,600 +0.50(+2.98%)
Feb 14, 2006 16.53 16.94 16.50 16.76 909,200 +0.26(+1.58%)
Feb 13, 2006 16.50 16.56 16.08 16.50 1,162,800 +0.42(+2.61%)
Feb 10, 2006 16.10 16.23 15.72 16.08 788,900 +0.04(+0.25%)
Feb 09, 2006 15.59 16.33 15.25 16.04 1,302,800 +0.45(+2.89%)
Feb 08, 2006 15.35 15.75 15.24 15.59 804,200 +0.35(+2.30%)
Feb 07, 2006 15.25 15.53 15.06 15.24 913,200 -0.01(-0.07%)
Feb 06, 2006 14.95 15.38 14.26 15.25 2,958,700 -0.75(-4.69%)
Feb 03, 2006 16.28 16.69 15.90 16.00 2,038,800 -0.28(-1.72%)
Feb 02, 2006 16.16 16.29 15.90 16.28 1,345,400 +0.02(+0.12%)
Feb 01, 2006 16.36 16.80 16.01 16.26 1,333,400 -0.09(-0.55%)
Jan 31, 2006 15.95 16.49 15.90 16.35 1,924,600 +1.07(+7.00%)
Jan 30, 2006 15.12 15.28 14.75 15.28 810,200 +0.13(+0.86%)
Jan 27, 2006 15.12 15.28 15.06 15.15 622,800 -0.04(-0.26%)
Jan 26, 2006 15.02 15.36 15.00 15.19 712,200 +0.19(+1.27%)
Jan 25, 2006 15.00 15.20 14.85 15.00 713,200 -0.05(-0.33%)
Jan 24, 2006 14.97 15.07 14.70 15.05 1,121,400 +0.10(+0.67%)
Jan 23, 2006 15.10 15.35 14.92 14.95 1,731,900 -0.04(-0.27%)
Jan 20, 2006 14.80 15.20 14.50 14.99 2,670,200 +0.64(+4.46%)
Jan 19, 2006 14.00 14.48 13.64 14.35 3,618,200 +0.44(+3.16%)
Jan 18, 2006 14.10 14.30 13.51 13.91 11,586,100 -4.62(-24.93%)
Jan 17, 2006 18.80 19.15 18.36 18.53 1,123,700 -0.72(-3.74%)
Jan 13, 2006 19.81 20.00 19.15 19.25 484,800 -0.45(-2.28%)
Jan 12, 2006 19.66 21.21 19.50 19.70 1,652,700 +0.04(+0.20%)
Jan 11, 2006 19.72 19.74 19.35 19.66 438,200 +0.04(+0.20%)
Jan 10, 2006 19.30 19.72 19.15 19.62 410,000 +0.22(+1.13%)
Jan 09, 2006 18.90 19.53 18.80 19.40 616,600 +0.51(+2.70%)
Jan 06, 2006 18.99 19.26 18.55 18.89 710,100 +0.04(+0.21%)
Jan 05, 2006 18.75 18.93 18.32 18.85 768,800 +0.08(+0.43%)
Jan 04, 2006 18.08 18.85 18.00 18.77 846,300 +0.62(+3.42%)
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.