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

Trimas Corp (NQ: TRS )

25.45 -0.26 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 16.41 16.43 16.23 16.40 270,543 +0.04(+0.24%)
May 23, 2011 16.44 16.45 16.17 16.36 316,272 -0.35(-2.11%)
May 20, 2011 16.81 16.84 16.60 16.71 171,567 -0.04(-0.26%)
May 19, 2011 16.60 16.91 16.49 16.76 204,341 +0.24(+1.45%)
May 18, 2011 16.42 16.56 16.18 16.52 126,116 +0.20(+1.20%)
May 17, 2011 16.41 16.58 16.06 16.32 279,330 -0.15(-0.90%)
May 16, 2011 16.64 17.06 16.47 16.47 318,520 -0.38(-2.28%)
May 13, 2011 17.37 17.42 16.74 16.85 180,893 -0.47(-2.71%)
May 12, 2011 17.10 17.53 16.84 17.32 199,936 +0.16(+0.96%)
May 11, 2011 17.68 17.69 16.99 17.16 356,784 -0.31(-1.75%)
May 10, 2011 17.69 17.93 17.39 17.46 203,862 -0.08(-0.45%)
May 09, 2011 16.94 17.54 16.83 17.54 273,010 +0.60(+3.56%)
May 06, 2011 16.91 17.22 16.82 16.94 291,338 -0.09(-0.51%)
May 05, 2011 16.99 17.38 16.91 17.03 223,258 -0.20(-1.14%)
May 04, 2011 17.82 17.82 16.88 17.22 439,314 -0.65(-3.64%)
May 03, 2011 18.07 18.13 17.66 17.87 388,584 -0.18(-1.00%)
May 02, 2011 18.06 18.33 17.97 18.05 418,663 -0.12(-0.65%)
Apr 29, 2011 18.42 18.56 17.83 18.17 586,363 -0.38(-2.07%)
Apr 28, 2011 19.57 19.57 18.36 18.55 578,919 -0.27(-1.45%)
Apr 27, 2011 18.47 18.97 18.24 18.83 340,112 +0.39(+2.12%)
Apr 26, 2011 19.41 19.48 18.26 18.43 608,533 -0.76(-3.96%)
Apr 25, 2011 18.90 19.51 18.67 19.19 502,988 +0.41(+2.17%)
Apr 21, 2011 18.93 19.06 18.47 18.79 458,823 +0.05(+0.25%)
Apr 20, 2011 16.92 18.87 16.83 18.74 2,707,989 +1.98(+11.82%)
Apr 19, 2011 15.99 16.78 15.66 16.76 354,469 +0.85(+5.31%)
Apr 18, 2011 16.09 16.14 15.77 15.91 149,846 -0.34(-2.12%)
Apr 15, 2011 16.22 16.37 16.06 16.26 163,304 -0.05(-0.34%)
Apr 14, 2011 16.67 16.67 16.13 16.31 131,365 -0.42(-2.53%)
Apr 13, 2011 16.45 16.74 16.26 16.74 208,580 +0.39(+2.39%)
Apr 12, 2011 16.34 16.49 16.15 16.34 276,816 -0.18(-1.09%)
Apr 11, 2011 16.46 16.61 16.34 16.52 135,066 +0.03(+0.19%)
Apr 08, 2011 16.72 16.92 16.27 16.49 209,377 -0.14(-0.85%)
Apr 07, 2011 16.89 17.18 16.63 16.63 222,941 -0.27(-1.62%)
Apr 06, 2011 17.05 17.06 16.72 16.91 146,339 -0.05(-0.28%)
Apr 05, 2011 16.60 17.08 16.60 16.96 142,406 +0.32(+1.93%)
Apr 04, 2011 16.75 16.75 16.56 16.63 167,380 +0.00(+0.00%)
Apr 01, 2011 17.03 17.17 16.49 16.63 262,998 -0.20(-1.16%)
Mar 31, 2011 17.17 17.17 16.80 16.83 208,840 -0.32(-1.87%)
Mar 30, 2011 17.17 17.21 16.92 17.15 101,387 +0.23(+1.39%)
Mar 29, 2011 16.67 17.15 16.48 16.92 201,718 +0.37(+2.22%)
Mar 28, 2011 17.37 17.38 16.49 16.55 468,951 +0.53(+3.32%)
Mar 25, 2011 15.77 16.45 15.66 16.02 225,597 +0.36(+2.30%)
Mar 24, 2011 15.34 15.99 15.19 15.66 439,118 +0.47(+3.09%)
Mar 23, 2011 14.88 15.26 14.65 15.19 157,802 +0.23(+1.54%)
Mar 22, 2011 14.97 15.01 14.72 14.96 100,429 +0.07(+0.45%)
Mar 21, 2011 14.87 14.94 14.14 14.89 273,575 +0.70(+4.97%)
Mar 18, 2011 13.89 14.22 13.55 14.18 355,736 +0.38(+2.78%)
Mar 17, 2011 14.35 14.47 13.76 13.80 181,737 -0.28(-2.00%)
Mar 16, 2011 14.51 14.61 14.05 14.08 177,699 -0.49(-3.33%)
Mar 15, 2011 14.22 14.65 14.05 14.57 202,757 -0.05(-0.37%)
Mar 14, 2011 14.44 14.72 14.31 14.62 168,081 +0.06(+0.43%)
Mar 11, 2011 14.70 14.94 14.45 14.56 154,556 -0.16(-1.12%)
Mar 10, 2011 15.03 15.11 14.72 14.72 173,559 -0.50(-3.29%)
Mar 09, 2011 15.53 15.70 15.19 15.23 193,041 -0.43(-2.73%)
Mar 08, 2011 15.27 15.72 15.21 15.65 241,457 +0.32(+2.07%)
Mar 07, 2011 15.39 15.51 15.21 15.33 319,421 -0.16(-1.01%)
Mar 04, 2011 15.67 15.77 15.30 15.49 159,268 -0.23(-1.44%)
Mar 03, 2011 14.48 15.73 14.29 15.72 568,577 +0.44(+2.87%)
Mar 02, 2011 15.26 15.53 15.04 15.28 337,421 -0.27(-1.71%)
Mar 01, 2011 15.69 15.87 15.23 15.55 797,288 -0.56(-3.45%)
Feb 28, 2011 17.18 17.18 15.96 16.10 682,654 -0.81(-4.77%)
Feb 25, 2011 16.73 16.97 16.52 16.91 201,638 +0.34(+2.03%)
Feb 24, 2011 16.44 16.66 16.16 16.57 127,000 +0.13(+0.81%)
Feb 23, 2011 16.36 16.57 16.28 16.44 229,182 -0.01(-0.05%)
Feb 22, 2011 16.60 16.67 16.32 16.45 204,066 -0.42(-2.51%)
Feb 18, 2011 16.93 16.93 16.67 16.87 170,286 +0.02(+0.14%)
Feb 17, 2011 16.78 16.90 16.60 16.85 123,098 +0.08(+0.47%)
Feb 16, 2011 16.85 17.01 16.70 16.77 116,340 +0.00(+0.00%)
Feb 15, 2011 16.17 16.92 16.05 16.77 231,994 +0.49(+3.03%)
Feb 14, 2011 16.26 16.63 16.04 16.27 188,855 -0.01(-0.05%)
Feb 11, 2011 16.02 16.28 15.94 16.28 194,317 +0.20(+1.27%)
Feb 10, 2011 16.00 16.22 15.92 16.08 118,078 +0.02(+0.10%)
Feb 09, 2011 16.13 16.18 15.97 16.06 107,431 -0.16(-0.96%)
Feb 08, 2011 16.07 16.23 16.02 16.22 106,105 +0.11(+0.68%)
Feb 07, 2011 16.00 16.31 15.69 16.11 120,957 +0.17(+1.08%)
Feb 04, 2011 16.30 16.30 15.78 15.94 205,911 +0.19(+1.19%)
Feb 03, 2011 15.43 15.80 15.23 15.75 283,803 +0.33(+2.13%)
Feb 02, 2011 15.15 15.51 14.83 15.42 126,255 +0.20(+1.34%)
Feb 01, 2011 15.01 15.30 14.83 15.22 488,693 +0.31(+2.10%)
Jan 31, 2011 14.87 15.08 14.79 14.90 80,564 +0.11(+0.74%)
Jan 28, 2011 15.12 15.30 14.79 14.79 191,362 -0.31(-2.07%)
Jan 27, 2011 15.23 15.23 14.86 15.11 100,925 -0.09(-0.57%)
Jan 26, 2011 14.90 15.24 14.79 15.19 132,991 +0.29(+1.94%)
Jan 25, 2011 14.90 15.07 14.76 14.90 112,119 +0.00(+0.00%)
Jan 24, 2011 14.97 15.18 14.72 14.90 174,475 -0.14(-0.94%)
Jan 21, 2011 15.06 15.29 14.84 15.05 172,611 +0.08(+0.52%)
Jan 20, 2011 15.59 15.61 14.66 14.97 438,157 -0.79(-5.02%)
Jan 19, 2011 16.31 16.32 15.59 15.76 403,297 -0.59(-3.64%)
Jan 18, 2011 16.44 16.45 16.23 16.35 298,682 -0.09(-0.52%)
Jan 14, 2011 16.22 16.44 16.22 16.44 291,841 +0.23(+1.45%)
Jan 13, 2011 16.16 16.27 15.97 16.20 166,244 +0.05(+0.29%)
Jan 12, 2011 16.27 16.27 16.08 16.16 99,076 +0.09(+0.58%)
Jan 11, 2011 16.13 16.13 15.91 16.06 162,912 +0.02(+0.15%)
Jan 10, 2011 15.66 16.05 15.54 16.04 187,877 +0.29(+1.84%)
Jan 07, 2011 15.85 15.98 15.55 15.75 150,781 -0.04(-0.25%)
Jan 06, 2011 16.21 16.24 15.69 15.79 150,197 -0.39(-2.42%)
Jan 05, 2011 15.66 16.19 15.50 16.18 204,999 +0.41(+2.63%)
Jan 04, 2011 16.23 16.23 15.50 15.77 322,741 -0.37(-2.28%)
Jan 03, 2011 16.20 16.23 15.85 16.13 312,754 +0.12(+0.73%)
Dec 31, 2010 16.10 16.10 15.89 16.02 197,375 -0.12(-0.73%)
Dec 30, 2010 15.70 16.35 15.69 16.13 273,228 +0.20(+1.23%)
Dec 29, 2010 16.27 16.27 15.34 15.94 748,135 -0.83(-4.95%)
Dec 28, 2010 17.07 17.12 16.65 16.77 451,152 -0.31(-1.83%)
Dec 27, 2010 17.22 17.22 17.03 17.08 111,937 -0.17(-1.00%)
Dec 23, 2010 17.36 17.60 17.24 17.25 169,821 -0.08(-0.45%)
Dec 22, 2010 17.11 17.42 17.08 17.33 276,108 +0.16(+0.96%)
Dec 21, 2010 16.92 17.30 16.81 17.17 406,604 +0.35(+2.09%)
Dec 20, 2010 16.88 16.95 16.63 16.81 295,598 -0.08(-0.46%)
Dec 17, 2010 16.74 17.22 16.40 16.89 396,442 +0.09(+0.56%)
Dec 16, 2010 17.54 17.54 16.25 16.80 588,423 -0.58(-3.33%)
Dec 15, 2010 17.67 18.06 17.31 17.38 289,885 -0.27(-1.55%)
Dec 14, 2010 17.75 18.00 17.40 17.65 389,146 -0.06(-0.35%)
Dec 13, 2010 17.61 18.14 17.59 17.71 408,243 +0.15(+0.85%)
Dec 10, 2010 17.32 17.61 17.14 17.57 189,329 +0.36(+2.09%)
Dec 09, 2010 17.46 17.60 17.20 17.21 341,341 -0.05(-0.32%)
Dec 08, 2010 17.35 17.51 17.17 17.26 304,460 +0.04(+0.20%)
Dec 07, 2010 17.06 17.69 16.99 17.23 663,770 +0.41(+2.44%)
Dec 06, 2010 16.35 17.05 16.35 16.81 435,090 +0.37(+2.24%)
Dec 03, 2010 16.26 16.67 16.13 16.45 486,919 +0.16(+0.96%)
Dec 02, 2010 15.85 16.44 15.77 16.29 433,380 +0.45(+2.82%)
Dec 01, 2010 15.73 15.85 15.61 15.84 335,374 +0.23(+1.45%)
Nov 30, 2010 15.42 15.83 15.33 15.62 1,318,768 +0.04(+0.25%)
Nov 29, 2010 15.98 16.24 15.00 15.58 574,310 -0.34(-2.12%)
Nov 26, 2010 15.27 16.09 15.27 15.91 194,990 +0.49(+3.15%)
Nov 24, 2010 14.97 15.43 15.43 15.43 396,963 +0.53(+3.57%)
Nov 23, 2010 14.30 15.03 14.18 14.90 389,483 +0.27(+1.82%)
Nov 22, 2010 14.04 14.65 13.89 14.63 552,289 +0.55(+3.89%)
Nov 19, 2010 14.07 14.09 13.86 14.08 280,396 +0.02(+0.11%)
Nov 18, 2010 13.86 14.08 13.72 14.07 258,960 +0.36(+2.63%)
Nov 17, 2010 13.84 13.86 13.42 13.71 253,593 -0.14(-1.02%)
Nov 16, 2010 13.93 14.03 13.63 13.85 341,985 -0.17(-1.23%)
Nov 15, 2010 13.63 14.09 13.63 14.02 315,530 +0.42(+3.11%)
Nov 12, 2010 13.73 13.82 13.39 13.60 315,231 -0.30(-2.14%)
Nov 11, 2010 13.81 13.99 13.54 13.89 186,311 -0.05(-0.39%)
Nov 10, 2010 13.89 14.01 13.62 13.95 262,936 +0.41(+3.01%)
Nov 09, 2010 13.31 13.86 13.24 13.54 551,627 +0.23(+1.76%)
Nov 08, 2010 12.74 13.31 12.60 13.31 325,416 +0.56(+4.36%)
Nov 05, 2010 12.72 12.81 12.58 12.75 214,962 +0.05(+0.37%)
Nov 04, 2010 12.52 12.75 12.44 12.70 305,486 +0.41(+3.31%)
Nov 03, 2010 11.77 12.42 11.77 12.30 301,311 +0.15(+1.22%)
Nov 02, 2010 11.55 12.52 11.38 12.15 1,395,184 -0.27(-2.20%)
Nov 01, 2010 12.56 12.63 12.30 12.42 221,514 +0.03(+0.25%)
Oct 29, 2010 12.40 12.66 12.31 12.39 192,560 -0.10(-0.81%)
Oct 28, 2010 12.68 12.72 12.29 12.49 248,874 +0.05(+0.44%)
Oct 27, 2010 12.79 12.79 12.12 12.44 183,859 -0.17(-1.37%)
Oct 25, 2010 12.56 12.72 12.52 12.61 139,210 +0.13(+1.00%)
Oct 22, 2010 12.22 12.49 12.21 12.49 89,864 +0.30(+2.44%)
Oct 21, 2010 12.41 12.60 11.84 12.19 240,408 -0.16(-1.33%)
Oct 20, 2010 12.41 12.64 12.21 12.35 119,552 -0.01(-0.06%)
Oct 19, 2010 12.56 12.67 12.22 12.36 225,793 -0.35(-2.77%)
Oct 18, 2010 12.56 12.72 12.45 12.71 125,981 +0.24(+1.95%)
Oct 15, 2010 12.68 12.68 12.33 12.47 208,856 -0.02(-0.19%)
Oct 14, 2010 12.58 12.58 12.45 12.49 230,762 -0.05(-0.44%)
Oct 13, 2010 12.59 12.65 12.48 12.55 306,753 +0.16(+1.26%)
Oct 12, 2010 12.31 12.60 12.19 12.39 524,569 +0.08(+0.64%)
Oct 11, 2010 12.46 12.52 12.29 12.31 152,180 -0.16(-1.32%)
Oct 08, 2010 12.04 12.50 11.95 12.48 203,208 +0.48(+3.98%)
Oct 07, 2010 12.16 12.37 11.95 12.00 119,525 -0.06(-0.52%)
Oct 06, 2010 12.31 12.37 11.98 12.06 182,776 -0.23(-1.85%)
Oct 05, 2010 11.76 12.37 11.44 12.29 376,620 +0.70(+6.01%)
Oct 04, 2010 12.18 12.28 11.43 11.59 414,555 -0.56(-4.64%)
Oct 01, 2010 11.73 12.20 11.55 12.16 789,361 +0.53(+4.58%)
Sep 30, 2010 11.70 11.70 11.41 11.62 255,359 -0.02(-0.20%)
Sep 29, 2010 11.51 11.68 11.35 11.65 159,434 +0.05(+0.47%)
Sep 28, 2010 11.74 11.74 11.22 11.59 196,124 -0.14(-1.20%)
Sep 27, 2010 11.74 11.74 11.59 11.73 366,968 +0.03(+0.27%)
Sep 24, 2010 11.28 11.74 11.15 11.70 379,547 +0.53(+4.77%)
Sep 23, 2010 11.25 11.37 11.11 11.17 188,585 -0.19(-1.65%)
Sep 22, 2010 11.38 11.52 11.24 11.36 105,202 -0.03(-0.28%)
Sep 21, 2010 11.51 11.62 11.34 11.39 215,274 -0.08(-0.68%)
Sep 20, 2010 11.32 11.55 11.10 11.47 210,860 +0.21(+1.88%)
Sep 17, 2010 11.35 11.49 10.88 11.26 393,555 +0.01(+0.07%)
Sep 15, 2010 11.17 11.57 11.15 11.25 279,318 +0.03(+0.28%)
Sep 14, 2010 11.20 11.29 11.04 11.22 138,307 -0.01(-0.07%)
Sep 13, 2010 11.33 11.47 11.07 11.23 272,978 +0.02(+0.14%)
Sep 10, 2010 11.28 11.38 11.01 11.21 158,380 +0.08(+0.70%)
Sep 09, 2010 11.47 11.47 10.90 11.13 204,443 -0.13(-1.18%)
Sep 08, 2010 11.26 11.44 11.19 11.26 390,692 +0.07(+0.63%)
Sep 07, 2010 11.11 11.31 10.79 11.19 328,454 +0.12(+1.06%)
Sep 03, 2010 11.23 11.30 10.81 11.08 231,366 +0.12(+1.07%)
Sep 02, 2010 10.98 11.35 10.83 10.96 525,618 -0.01(-0.07%)
Sep 01, 2010 10.29 10.99 10.24 10.97 401,581 +0.88(+8.69%)
Aug 31, 2010 9.761 10.15 9.581 10.09 593,137 +0.32(+3.29%)
Aug 30, 2010 9.597 9.934 9.393 9.769 392,147 +0.20(+2.04%)
Aug 27, 2010 9.072 9.589 8.845 9.573 345,681 +0.63(+7.09%)
Aug 26, 2010 9.840 9.956 8.885 8.939 339,027 -0.88(-8.93%)
Aug 25, 2010 9.613 9.847 9.480 9.816 136,486 +0.13(+1.29%)
Aug 24, 2010 9.941 10.05 9.660 9.691 199,281 -0.34(-3.36%)
Aug 23, 2010 10.58 10.73 10.00 10.03 244,576 -0.48(-4.55%)
Aug 20, 2010 10.20 10.53 10.02 10.51 168,177 +0.19(+1.82%)
Aug 19, 2010 10.56 10.78 10.03 10.32 289,182 -0.30(-2.80%)
Aug 18, 2010 10.81 10.99 10.49 10.61 486,860 -0.19(-1.74%)
Aug 17, 2010 10.37 10.88 10.06 10.80 380,252 +0.60(+5.83%)
Aug 16, 2010 9.519 10.40 9.464 10.21 279,279 +0.62(+6.45%)
Aug 13, 2010 9.628 9.871 9.456 9.589 115,602 -0.07(-0.73%)
Aug 12, 2010 9.934 9.957 9.096 9.660 244,351 -0.54(-5.30%)
Aug 11, 2010 10.52 10.72 10.03 10.20 369,148 -0.67(-6.19%)
Aug 10, 2010 10.79 10.99 10.62 10.87 431,649 +0.02(+0.22%)
Aug 09, 2010 10.90 10.92 10.61 10.85 289,288 +0.12(+1.14%)
Aug 06, 2010 10.25 10.90 10.03 10.73 355,539 +0.28(+2.73%)
Aug 05, 2010 10.45 10.91 10.43 10.44 240,822 -0.10(-0.96%)
Aug 04, 2010 10.52 10.69 10.44 10.54 337,267 +0.09(+0.90%)
Aug 03, 2010 9.714 10.50 9.714 10.45 680,250 +0.98(+10.33%)
Aug 02, 2010 9.503 9.707 9.253 9.472 196,685 +0.13(+1.34%)
Jul 30, 2010 9.174 9.519 9.080 9.346 95,499 -0.05(-0.50%)
Jul 29, 2010 9.307 9.707 9.018 9.393 188,527 +0.27(+2.92%)
Jul 28, 2010 9.307 9.378 9.026 9.127 105,887 -0.17(-1.85%)
Jul 27, 2010 9.433 9.505 9.182 9.300 115,047 -0.04(-0.42%)
Jul 26, 2010 9.206 9.378 9.018 9.339 160,486 +0.25(+2.76%)
Jul 23, 2010 8.838 9.260 8.712 9.088 219,073 +0.23(+2.56%)
Jul 22, 2010 8.540 8.885 8.485 8.861 286,791 +0.49(+5.79%)
Jul 21, 2010 8.501 8.736 8.337 8.376 116,433 -0.05(-0.65%)
Jul 20, 2010 8.063 8.493 7.836 8.431 120,728 +0.16(+1.99%)
Jul 19, 2010 8.478 8.525 7.945 8.266 142,952 -0.19(-2.22%)
Jul 16, 2010 8.853 8.932 8.391 8.454 145,911 -0.50(-5.59%)
Jul 15, 2010 9.284 9.284 8.713 8.955 120,921 -0.27(-2.89%)
Jul 14, 2010 9.393 9.393 8.986 9.221 164,130 -0.08(-0.84%)
Jul 13, 2010 8.830 9.362 8.822 9.300 308,967 +0.65(+7.51%)
Jul 12, 2010 8.791 8.932 8.595 8.650 160,322 -0.19(-2.13%)
Jul 09, 2010 8.149 8.861 8.117 8.838 267,245 +0.69(+8.45%)
Jul 08, 2010 8.337 8.611 7.820 8.149 290,158 -0.08(-0.95%)
Jul 07, 2010 7.538 8.227 7.436 8.227 193,308 +0.70(+9.25%)
Jul 06, 2010 8.368 8.548 7.460 7.530 311,136 -0.58(-7.14%)
Jul 02, 2010 8.164 8.180 7.875 8.110 206,316 +0.06(+0.78%)
Jul 01, 2010 8.861 8.939 8.008 8.047 299,320 -0.81(-9.11%)
Jun 30, 2010 8.900 9.440 8.736 8.853 258,614 -0.02(-0.18%)
Jun 29, 2010 9.519 9.519 8.814 8.869 308,404 -0.30(-3.25%)
Jun 25, 2010 8.485 9.166 8.196 9.166 902,402 +0.72(+8.53%)
Jun 24, 2010 8.767 8.822 8.435 8.446 143,993 -0.44(-4.93%)
Jun 23, 2010 8.853 9.174 8.219 8.885 247,146 +0.01(+0.09%)
Jun 22, 2010 9.652 9.730 8.845 8.877 319,397 -0.74(-7.65%)
Jun 21, 2010 9.910 10.04 9.566 9.613 363,054 +0.06(+0.66%)
Jun 18, 2010 9.229 9.605 9.174 9.550 270,813 +0.39(+4.27%)
Jun 17, 2010 9.198 9.237 8.994 9.159 138,401 +0.06(+0.69%)
Jun 16, 2010 9.253 9.300 8.932 9.096 204,939 -0.01(-0.09%)
Jun 15, 2010 8.759 9.253 8.697 9.104 309,609 +0.52(+6.02%)
Jun 14, 2010 8.133 8.665 8.008 8.587 262,724 +0.58(+7.18%)
Jun 11, 2010 7.436 8.024 7.053 8.012 307,253 +0.58(+7.79%)
Jun 10, 2010 7.202 7.436 6.325 7.433 153,033 +0.41(+5.85%)
Jun 09, 2010 6.818 7.202 6.787 7.022 196,209 +0.28(+4.18%)
Jun 08, 2010 7.014 7.014 6.552 6.740 161,282 -0.27(-3.80%)
Jun 07, 2010 7.139 7.335 6.982 7.006 156,320 -0.13(-1.76%)
Jun 04, 2010 7.515 7.695 7.131 7.131 188,562 -0.72(-9.17%)
Jun 03, 2010 7.875 8.078 7.593 7.851 103,606 -0.05(-0.69%)
Jun 02, 2010 7.296 7.914 7.256 7.906 143,871 +0.65(+8.95%)
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.