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

EFI (NQ: EFII )

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 (%)
Apr 30, 2008 14.82 14.82 14.34 14.42 354,193 -0.33(-2.24%)
Apr 29, 2008 14.71 14.81 14.60 14.75 481,505 +0.00(+0.00%)
Apr 28, 2008 14.75 14.87 14.48 14.75 323,428 -0.04(-0.27%)
Apr 25, 2008 14.81 14.84 14.45 14.79 530,993 -0.08(-0.54%)
Apr 24, 2008 14.99 15.16 14.12 14.87 513,606 +0.01(+0.07%)
Apr 23, 2008 14.49 14.98 14.38 14.86 411,336 +0.38(+2.62%)
Apr 22, 2008 15.06 15.09 14.38 14.48 241,170 -0.68(-4.49%)
Apr 21, 2008 15.00 15.37 15.00 15.16 267,634 +0.01(+0.07%)
Apr 18, 2008 15.14 15.25 14.96 15.15 284,665 +0.30(+2.02%)
Apr 17, 2008 14.61 14.93 14.47 14.85 234,791 +0.17(+1.16%)
Apr 16, 2008 14.32 14.69 14.31 14.68 377,468 +0.53(+3.75%)
Apr 15, 2008 14.21 14.28 14.00 14.15 388,601 +0.05(+0.35%)
Apr 14, 2008 14.23 14.47 14.08 14.10 348,562 -0.11(-0.77%)
Apr 11, 2008 14.21 14.77 14.19 14.21 766,235 -0.71(-4.76%)
Apr 10, 2008 14.71 14.96 14.51 14.92 291,624 +0.36(+2.47%)
Apr 09, 2008 14.98 14.98 14.51 14.56 212,001 -0.38(-2.54%)
Apr 08, 2008 14.84 15.05 14.75 14.94 230,556 -0.06(-0.40%)
Apr 07, 2008 14.80 15.28 14.80 15.00 990,901 +0.22(+1.49%)
Apr 04, 2008 14.88 14.94 14.51 14.78 419,806 -0.03(-0.20%)
Apr 03, 2008 14.39 14.96 14.27 14.81 469,713 +0.32(+2.21%)
Apr 02, 2008 15.02 15.02 14.21 14.49 882,204 -0.56(-3.72%)
Apr 01, 2008 15.02 15.29 14.93 15.05 571,268 +0.13(+0.87%)
Mar 31, 2008 14.95 15.01 14.74 14.92 586,743 +0.16(+1.08%)
Mar 28, 2008 14.82 15.06 14.66 14.76 381,685 -0.07(-0.47%)
Mar 27, 2008 14.96 15.15 14.68 14.83 379,069 -0.08(-0.54%)
Mar 26, 2008 14.99 15.06 14.63 14.91 513,307 -0.09(-0.60%)
Mar 25, 2008 15.30 15.39 14.98 15.00 441,518 -0.39(-2.53%)
Mar 24, 2008 14.57 15.64 14.42 15.39 420,755 +0.91(+6.28%)
Mar 21, 2008 14.47 14.63 14.21 14.48 1,193,221 +0.00(+0.00%)
Mar 20, 2008 14.47 14.63 14.21 14.48 1,193,221 +0.18(+1.26%)
Mar 19, 2008 14.51 14.85 14.30 14.30 549,574 -0.18(-1.24%)
Mar 18, 2008 13.95 14.49 13.95 14.48 617,048 +0.48(+3.43%)
Mar 17, 2008 13.97 14.25 13.90 14.00 491,494 -0.06(-0.43%)
Mar 14, 2008 14.40 14.42 14.04 14.06 592,309 -0.33(-2.29%)
Mar 13, 2008 14.27 14.48 14.18 14.39 717,317 -0.02(-0.14%)
Mar 12, 2008 14.47 14.70 14.23 14.41 972,564 -0.03(-0.21%)
Mar 11, 2008 14.35 14.53 14.20 14.44 660,751 +0.27(+1.91%)
Mar 10, 2008 14.39 14.49 14.11 14.17 642,596 -0.14(-0.98%)
Mar 07, 2008 14.20 14.66 14.20 14.31 471,889 -0.03(-0.21%)
Mar 06, 2008 14.86 14.92 14.34 14.34 387,763 -0.57(-3.82%)
Mar 05, 2008 15.01 15.31 14.86 14.91 352,961 +0.00(+0.00%)
Mar 04, 2008 14.78 14.99 14.55 14.91 318,575 +0.00(+0.00%)
Mar 03, 2008 15.10 15.41 14.64 14.91 468,633 -0.15(-1.00%)
Feb 29, 2008 15.44 15.71 14.97 15.06 519,074 -0.57(-3.65%)
Feb 28, 2008 15.78 15.94 15.54 15.63 470,632 -0.21(-1.33%)
Feb 27, 2008 15.72 16.22 15.72 15.84 622,113 -0.04(-0.25%)
Feb 26, 2008 15.54 16.00 15.37 15.88 529,869 +0.21(+1.34%)
Feb 25, 2008 15.29 15.78 15.12 15.67 432,192 +0.41(+2.69%)
Feb 22, 2008 15.19 15.29 14.75 15.26 721,260 +0.09(+0.59%)
Feb 21, 2008 15.29 15.50 15.02 15.17 542,625 -0.07(-0.46%)
Feb 20, 2008 14.58 15.42 14.55 15.24 615,710 +0.59(+4.03%)
Feb 19, 2008 14.57 15.03 14.55 14.65 577,551 +0.24(+1.67%)
Feb 18, 2008 14.22 14.62 14.18 14.41 531,315 +0.00(+0.00%)
Feb 15, 2008 14.22 14.62 14.18 14.41 531,315 -0.15(-1.03%)
Feb 14, 2008 15.21 15.30 14.52 14.56 721,141 -0.65(-4.27%)
Feb 13, 2008 14.83 15.21 14.78 15.21 633,207 +0.55(+3.75%)
Feb 12, 2008 14.82 15.00 14.50 14.66 469,901 -0.11(-0.74%)
Feb 11, 2008 14.60 14.92 14.51 14.77 513,220 +0.20(+1.37%)
Feb 08, 2008 14.65 14.78 14.32 14.57 559,607 -0.09(-0.61%)
Feb 07, 2008 14.35 14.87 14.21 14.66 633,653 +0.26(+1.81%)
Feb 06, 2008 14.75 15.00 14.38 14.40 416,341 -0.23(-1.57%)
Feb 05, 2008 14.57 15.07 14.10 14.63 466,814 -0.21(-1.42%)
Feb 04, 2008 15.25 15.32 14.74 14.84 590,072 -0.48(-3.13%)
Feb 01, 2008 14.71 15.43 14.67 15.32 753,880 +0.56(+3.79%)
Jan 31, 2008 14.00 14.93 14.00 14.76 1,396,155 +0.57(+4.02%)
Jan 30, 2008 14.25 14.58 14.00 14.19 1,077,015 -0.12(-0.84%)
Jan 29, 2008 14.01 14.49 13.96 14.31 1,290,927 +0.31(+2.21%)
Jan 28, 2008 13.49 14.29 13.14 14.00 1,707,161 +0.51(+3.78%)
Jan 25, 2008 13.15 13.60 13.04 13.49 1,458,622 +0.48(+3.69%)
Jan 24, 2008 13.25 13.43 12.89 13.01 2,356,413 +0.03(+0.23%)
Jan 23, 2008 12.70 13.14 12.39 12.98 1,307,690 +0.07(+0.54%)
Jan 22, 2008 12.60 13.08 12.60 12.91 777,133 -0.05(-0.39%)
Jan 21, 2008 13.08 13.16 12.78 12.96 928,622 +0.00(+0.00%)
Jan 18, 2008 13.08 13.16 12.78 12.96 928,622 -0.02(-0.15%)
Jan 17, 2008 13.15 13.38 12.90 12.98 1,296,879 -0.12(-0.92%)
Jan 16, 2008 12.74 13.36 12.64 13.10 791,755 +0.37(+2.91%)
Jan 15, 2008 12.92 13.08 12.73 12.73 1,323,821 -0.76(-5.63%)
Jan 14, 2008 12.96 13.52 12.76 13.49 2,136,558 +0.61(+4.74%)
Jan 11, 2008 13.01 13.38 12.83 12.88 2,248,626 -0.34(-2.57%)
Jan 10, 2008 15.13 15.20 12.35 13.22 9,344,308 -5.95(-31.04%)
Jan 09, 2008 19.39 19.61 18.38 19.17 1,425,300 -0.30(-1.54%)
Jan 08, 2008 20.11 20.30 19.42 19.47 663,833 -0.52(-2.60%)
Jan 07, 2008 20.29 20.43 19.58 19.99 730,414 -0.20(-0.99%)
Jan 04, 2008 20.97 21.09 20.03 20.19 693,855 -0.94(-4.45%)
Jan 03, 2008 21.98 22.13 21.02 21.13 534,385 -0.85(-3.87%)
Jan 02, 2008 22.43 22.44 21.79 21.98 527,785 -0.50(-2.22%)
Jan 01, 2008 22.11 22.49 21.90 22.48 375,914 +0.00(+0.00%)
Dec 31, 2007 22.11 22.49 21.90 22.48 375,914 +0.22(+0.99%)
Dec 28, 2007 22.39 22.44 22.00 22.26 332,758 -0.02(-0.09%)
Dec 27, 2007 22.59 22.87 22.27 22.28 296,166 -0.44(-1.94%)
Dec 26, 2007 22.32 22.78 22.32 22.72 269,936 +0.24(+1.07%)
Dec 24, 2007 22.23 22.60 22.19 22.48 217,878 +0.32(+1.44%)
Dec 21, 2007 22.83 23.00 22.00 22.16 860,347 -0.34(-1.51%)
Dec 20, 2007 22.75 22.75 21.89 22.50 408,729 +0.02(+0.09%)
Dec 19, 2007 22.36 22.67 22.22 22.48 226,178 +0.13(+0.58%)
Dec 18, 2007 22.18 22.49 21.90 22.35 377,170 +0.35(+1.59%)
Dec 17, 2007 21.86 22.36 21.84 22.00 285,521 -0.03(-0.14%)
Dec 14, 2007 22.29 22.54 22.02 22.03 200,934 -0.55(-2.44%)
Dec 13, 2007 22.65 22.73 22.23 22.58 256,450 -0.24(-1.05%)
Dec 12, 2007 23.28 23.50 22.37 22.82 315,876 -0.01(-0.04%)
Dec 11, 2007 23.25 23.50 22.76 22.83 488,488 -0.26(-1.13%)
Dec 10, 2007 23.15 23.27 22.87 23.09 307,082 -0.05(-0.22%)
Dec 07, 2007 23.28 23.28 22.95 23.14 215,610 -0.04(-0.17%)
Dec 06, 2007 22.63 23.20 22.62 23.18 636,033 +0.55(+2.43%)
Dec 05, 2007 22.73 22.79 22.28 22.63 250,976 +0.28(+1.25%)
Dec 04, 2007 22.32 22.93 22.25 22.35 449,882 -0.13(-0.58%)
Dec 03, 2007 22.95 23.19 22.48 22.48 464,922 -0.46(-2.01%)
Nov 30, 2007 23.36 23.36 22.63 22.94 890,247 -0.10(-0.43%)
Nov 29, 2007 23.23 23.40 22.80 23.04 464,480 -0.29(-1.24%)
Nov 28, 2007 22.49 23.35 22.16 23.33 786,886 +1.12(+5.04%)
Nov 27, 2007 21.84 22.50 21.82 22.21 635,350 +0.48(+2.21%)
Nov 26, 2007 22.01 22.30 21.68 21.73 410,130 -0.24(-1.09%)
Nov 23, 2007 21.36 22.00 21.26 21.97 120,098 +0.77(+3.63%)
Nov 21, 2007 21.18 21.52 20.80 21.20 1,072,667 -0.06(-0.28%)
Nov 20, 2007 21.79 22.00 20.82 21.26 674,736 -0.48(-2.21%)
Nov 19, 2007 21.87 22.10 21.69 21.74 683,612 -0.41(-1.85%)
Nov 16, 2007 22.06 22.50 21.54 22.15 845,027 +0.11(+0.50%)
Nov 15, 2007 21.83 22.50 21.81 22.04 450,451 +0.14(+0.64%)
Nov 14, 2007 22.44 22.44 21.84 21.90 421,175 -0.44(-1.97%)
Nov 13, 2007 22.07 22.34 21.77 22.34 380,412 +0.43(+1.96%)
Nov 12, 2007 21.55 22.30 21.34 21.91 729,858 +0.21(+0.97%)
Nov 09, 2007 21.47 22.03 21.41 21.70 778,084 -0.09(-0.41%)
Nov 08, 2007 22.23 22.23 21.38 21.79 1,317,589 -0.33(-1.49%)
Nov 07, 2007 22.28 22.37 21.95 22.12 904,233 -0.47(-2.08%)
Nov 06, 2007 22.74 22.75 22.31 22.59 1,174,571 -0.14(-0.62%)
Nov 05, 2007 22.05 22.75 21.99 22.73 1,447,069 +0.21(+0.93%)
Nov 02, 2007 22.51 22.87 21.98 22.52 718,847 -0.04(-0.18%)
Nov 01, 2007 22.41 22.85 21.96 22.56 1,342,206 -0.24(-1.05%)
Oct 31, 2007 22.58 23.02 22.46 22.80 1,338,291 +0.28(+1.24%)
Oct 30, 2007 22.28 22.60 21.89 22.52 1,095,941 +0.10(+0.45%)
Oct 29, 2007 22.40 22.49 21.85 22.42 1,475,511 +0.02(+0.09%)
Oct 26, 2007 22.25 22.59 21.60 22.40 1,597,449 +0.42(+1.91%)
Oct 25, 2007 23.00 23.00 21.66 21.98 1,200,866 -0.41(-1.83%)
Oct 24, 2007 21.20 23.00 20.56 22.39 8,146,650 -5.46(-19.61%)
Oct 23, 2007 26.80 27.86 25.90 27.85 704,902 +1.11(+4.15%)
Oct 22, 2007 26.46 26.90 26.11 26.74 355,600 +0.07(+0.26%)
Oct 19, 2007 27.04 27.04 26.38 26.67 682,823 -0.40(-1.48%)
Oct 18, 2007 26.61 27.15 26.61 27.07 1,040,887 +0.25(+0.93%)
Oct 17, 2007 27.01 27.01 26.58 26.82 993,287 -0.05(-0.19%)
Oct 16, 2007 26.87 27.14 26.84 26.87 221,624 -0.13(-0.48%)
Oct 15, 2007 26.99 27.03 26.58 27.00 193,786 -0.03(-0.11%)
Oct 12, 2007 26.91 27.18 26.72 27.03 176,163 +0.13(+0.48%)
Oct 11, 2007 26.99 27.11 26.75 26.90 388,342 -0.11(-0.41%)
Oct 10, 2007 27.44 27.47 26.57 27.01 317,858 -0.54(-1.96%)
Oct 09, 2007 27.33 27.72 27.07 27.55 324,074 +0.24(+0.88%)
Oct 08, 2007 27.23 27.39 26.85 27.31 210,535 -0.04(-0.15%)
Oct 05, 2007 27.19 27.47 26.68 27.35 220,352 +0.45(+1.67%)
Oct 04, 2007 27.21 27.24 26.73 26.90 240,129 -0.16(-0.59%)
Oct 03, 2007 27.15 27.21 26.79 27.06 404,496 +0.03(+0.11%)
Oct 02, 2007 27.20 27.29 26.67 27.03 269,907 -0.20(-0.73%)
Oct 01, 2007 26.74 27.68 26.70 27.23 551,959 +0.37(+1.38%)
Sep 28, 2007 27.26 27.75 26.77 26.86 321,745 -0.48(-1.76%)
Sep 27, 2007 27.47 27.72 27.31 27.34 204,870 -0.06(-0.22%)
Sep 26, 2007 27.53 28.11 27.31 27.40 258,703 +0.01(+0.04%)
Sep 25, 2007 27.27 27.51 27.05 27.39 162,562 -0.04(-0.15%)
Sep 24, 2007 27.44 27.75 27.34 27.43 337,945 -0.07(-0.25%)
Sep 21, 2007 27.40 27.64 27.19 27.50 426,268 +0.34(+1.25%)
Sep 20, 2007 26.32 27.31 26.32 27.16 300,194 +0.80(+3.03%)
Sep 19, 2007 26.19 26.85 26.09 26.36 458,496 +0.38(+1.46%)
Sep 18, 2007 25.07 25.98 25.07 25.98 393,561 +1.09(+4.38%)
Sep 17, 2007 25.16 25.33 24.88 24.89 606,732 -0.29(-1.15%)
Sep 14, 2007 24.86 25.18 24.65 25.18 163,807 +0.08(+0.32%)
Sep 13, 2007 25.24 25.24 24.54 25.10 455,188 -0.05(-0.20%)
Sep 12, 2007 25.42 25.42 25.03 25.15 233,581 -0.38(-1.49%)
Sep 11, 2007 24.78 25.68 24.78 25.53 373,320 +0.78(+3.15%)
Sep 10, 2007 25.32 25.53 24.44 24.75 370,953 -0.51(-2.02%)
Sep 07, 2007 25.30 25.48 24.75 25.26 481,036 -0.47(-1.83%)
Sep 06, 2007 25.67 25.74 25.25 25.73 353,288 +0.10(+0.39%)
Sep 05, 2007 26.01 26.12 25.53 25.63 369,175 -0.60(-2.29%)
Sep 04, 2007 26.02 26.52 26.02 26.23 151,522 +0.15(+0.58%)
Aug 31, 2007 26.06 26.35 25.80 26.08 222,321 +0.25(+0.97%)
Aug 30, 2007 25.96 26.12 25.61 25.83 267,639 -0.45(-1.71%)
Aug 29, 2007 25.94 26.34 25.74 26.28 131,526 +0.53(+2.06%)
Aug 28, 2007 26.04 26.18 25.75 25.75 192,733 -0.41(-1.57%)
Aug 27, 2007 26.12 26.38 25.94 26.16 165,746 -0.13(-0.49%)
Aug 24, 2007 26.28 26.70 26.04 26.29 257,310 -0.03(-0.11%)
Aug 23, 2007 26.49 26.58 26.19 26.32 171,030 -0.04(-0.15%)
Aug 22, 2007 26.19 26.48 26.14 26.36 221,760 +0.43(+1.66%)
Aug 21, 2007 26.36 26.51 25.85 25.93 225,491 -0.42(-1.59%)
Aug 20, 2007 26.90 26.90 26.07 26.35 230,424 -0.38(-1.42%)
Aug 17, 2007 26.33 27.00 25.91 26.73 749,547 +1.13(+4.41%)
Aug 16, 2007 25.06 25.71 24.26 25.60 726,603 +0.42(+1.67%)
Aug 15, 2007 25.84 25.95 25.11 25.18 337,840 -0.64(-2.48%)
Aug 14, 2007 26.34 26.48 25.74 25.82 590,360 +0.00(+0.00%)
Aug 13, 2007 26.05 26.26 25.64 25.82 724,071 +0.10(+0.39%)
Aug 10, 2007 24.54 25.93 23.52 25.72 854,358 +1.03(+4.17%)
Aug 09, 2007 24.84 25.86 24.66 24.69 859,232 -0.39(-1.56%)
Aug 08, 2007 24.82 25.73 24.59 25.08 1,178,179 +0.53(+2.16%)
Aug 07, 2007 24.56 24.90 23.75 24.55 1,105,182 -0.13(-0.53%)
Aug 06, 2007 24.98 25.08 24.50 24.68 971,642 -0.17(-0.68%)
Aug 03, 2007 24.83 25.69 24.74 24.85 848,338 -0.75(-2.93%)
Aug 02, 2007 25.87 26.18 25.50 25.60 978,130 -0.17(-0.66%)
Aug 01, 2007 26.11 26.68 25.36 25.77 1,234,595 -0.49(-1.87%)
Jul 31, 2007 26.51 27.44 26.04 26.26 1,727,453 -1.12(-4.09%)
Jul 30, 2007 27.16 27.47 26.63 27.38 772,131 +0.15(+0.55%)
Jul 27, 2007 26.91 27.43 26.25 27.23 862,539 +0.19(+0.70%)
Jul 26, 2007 27.61 27.61 26.59 27.04 695,611 -0.84(-3.01%)
Jul 25, 2007 28.18 28.32 27.45 27.88 562,624 -0.22(-0.78%)
Jul 24, 2007 28.46 28.81 27.94 28.10 681,235 -0.45(-1.58%)
Jul 23, 2007 28.72 29.02 28.47 28.55 242,697 -0.01(-0.04%)
Jul 20, 2007 28.68 28.92 28.28 28.56 440,078 -0.19(-0.66%)
Jul 19, 2007 29.03 29.07 28.75 28.75 724,871 -0.17(-0.59%)
Jul 18, 2007 29.19 29.19 28.68 28.92 628,898 -0.16(-0.55%)
Jul 17, 2007 29.32 29.58 29.05 29.08 473,301 -0.14(-0.48%)
Jul 16, 2007 29.75 29.75 29.03 29.22 332,822 -0.56(-1.88%)
Jul 13, 2007 29.59 30.11 29.55 29.78 666,201 +0.08(+0.27%)
Jul 12, 2007 29.52 29.81 29.33 29.70 1,249,025 +0.33(+1.12%)
Jul 11, 2007 29.27 29.53 29.25 29.37 656,603 +0.04(+0.14%)
Jul 10, 2007 29.38 29.40 28.95 29.33 381,777 +0.00(+0.00%)
Jul 09, 2007 29.29 29.58 29.01 29.33 569,308 +0.13(+0.45%)
Jul 06, 2007 29.02 29.46 28.87 29.20 423,294 +0.11(+0.38%)
Jul 05, 2007 28.90 29.28 28.73 29.09 310,173 +0.18(+0.62%)
Jul 03, 2007 28.55 28.97 28.55 28.91 214,763 +0.36(+1.26%)
Jul 02, 2007 28.55 29.07 28.50 28.55 513,351 +0.33(+1.17%)
Jun 29, 2007 28.71 28.86 28.14 28.22 592,503 -0.35(-1.23%)
Jun 28, 2007 28.80 28.94 28.45 28.57 409,026 -0.28(-0.97%)
Jun 27, 2007 28.67 28.94 28.16 28.85 684,928 -0.10(-0.35%)
Jun 26, 2007 28.71 29.08 28.67 28.95 785,371 +0.44(+1.54%)
Jun 25, 2007 28.85 29.45 28.37 28.51 625,011 -0.42(-1.45%)
Jun 22, 2007 29.02 29.34 28.64 28.93 1,059,964 -0.22(-0.75%)
Jun 21, 2007 28.11 30.20 28.11 29.15 2,277,145 +1.30(+4.67%)
Jun 20, 2007 28.55 28.60 27.80 27.85 325,800 -0.59(-2.07%)
Jun 19, 2007 28.22 28.72 28.11 28.44 515,200 +0.04(+0.14%)
Jun 18, 2007 28.47 28.50 27.91 28.40 544,100 +0.06(+0.21%)
Jun 15, 2007 29.00 29.00 28.19 28.34 702,900 -0.31(-1.08%)
Jun 14, 2007 28.32 28.83 28.21 28.65 548,600 +0.35(+1.24%)
Jun 13, 2007 27.98 28.35 27.85 28.30 404,300 +0.39(+1.40%)
Jun 12, 2007 27.97 28.13 27.78 27.91 600,200 -0.19(-0.68%)
Jun 11, 2007 28.29 28.39 27.86 28.10 382,922 -0.27(-0.95%)
Jun 08, 2007 27.50 28.46 27.44 28.37 672,958 +0.87(+3.16%)
Jun 07, 2007 27.95 28.09 27.49 27.50 649,015 -0.57(-2.03%)
Jun 06, 2007 28.06 28.26 27.65 28.07 367,544 -0.22(-0.78%)
Jun 05, 2007 28.50 28.69 28.17 28.29 417,520 -0.42(-1.46%)
Jun 04, 2007 28.54 28.80 28.42 28.71 432,072 +0.13(+0.45%)
Jun 01, 2007 28.45 28.75 28.23 28.58 928,048 +0.07(+0.25%)
May 31, 2007 28.02 28.80 28.02 28.51 1,247,838 +0.52(+1.86%)
May 30, 2007 27.55 28.01 27.37 27.99 685,603 +0.21(+0.76%)
May 29, 2007 27.62 28.28 27.46 27.78 867,757 +0.28(+1.02%)
May 25, 2007 27.28 27.63 27.11 27.50 564,856 +0.28(+1.03%)
May 24, 2007 27.63 27.69 27.04 27.22 447,562 -0.49(-1.77%)
May 23, 2007 26.90 28.08 26.88 27.71 1,228,438 +0.83(+3.09%)
May 22, 2007 26.39 26.93 26.27 26.88 704,823 +0.51(+1.93%)
May 21, 2007 26.04 26.44 25.72 26.37 539,272 +0.25(+0.96%)
May 18, 2007 25.92 26.15 25.67 26.12 408,282 +0.21(+0.81%)
May 17, 2007 25.97 26.15 25.65 25.91 527,074 -0.16(-0.61%)
May 16, 2007 25.91 26.11 25.64 26.07 426,453 +0.29(+1.12%)
May 15, 2007 26.11 26.50 25.75 25.78 418,793 -0.41(-1.57%)
May 14, 2007 26.64 26.76 26.10 26.19 419,667 -0.54(-2.02%)
May 11, 2007 26.26 26.77 26.21 26.73 283,025 +0.55(+2.10%)
May 10, 2007 26.71 26.93 26.08 26.18 368,370 -0.75(-2.78%)
May 09, 2007 26.81 27.10 26.58 26.93 274,755 -0.04(-0.15%)
May 08, 2007 26.88 27.05 26.43 26.97 459,692 -0.10(-0.37%)
May 07, 2007 27.02 27.23 26.97 27.07 264,886 -0.03(-0.11%)
May 04, 2007 26.93 27.22 26.54 27.10 638,179 +0.10(+0.37%)
May 03, 2007 26.60 27.02 26.50 27.00 855,199 +0.40(+1.50%)
May 02, 2007 26.64 26.72 26.33 26.60 607,460 +0.02(+0.08%)
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.