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

Zix Corp (NQ: ZIXI )

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 (%)
Aug 29, 2008 2.800 2.830 2.780 2.780 202,992 -0.03(-1.07%)
Aug 28, 2008 2.880 2.880 2.780 2.810 246,488 -0.02(-0.71%)
Aug 27, 2008 2.820 2.860 2.780 2.830 276,787 +0.04(+1.43%)
Aug 26, 2008 2.820 2.820 2.780 2.790 119,870 -0.02(-0.71%)
Aug 25, 2008 2.860 2.860 2.780 2.810 170,631 -0.03(-1.06%)
Aug 22, 2008 2.790 2.850 2.780 2.840 161,189 +0.04(+1.43%)
Aug 21, 2008 2.790 2.800 2.760 2.800 108,281 +0.02(+0.72%)
Aug 20, 2008 2.780 2.820 2.780 2.780 212,134 -0.01(-0.36%)
Aug 19, 2008 2.830 2.860 2.780 2.790 173,776 -0.01(-0.36%)
Aug 18, 2008 2.800 2.870 2.760 2.800 232,926 +0.00(+0.00%)
Aug 15, 2008 2.900 2.900 2.760 2.800 280,652 -0.04(-1.41%)
Aug 14, 2008 2.830 2.900 2.830 2.840 99,624 -0.06(-2.07%)
Aug 13, 2008 2.900 2.930 2.820 2.900 81,221 +0.02(+0.69%)
Aug 12, 2008 2.950 2.990 2.840 2.880 188,618 -0.07(-2.37%)
Aug 11, 2008 2.810 2.950 2.800 2.950 294,062 +0.14(+4.98%)
Aug 08, 2008 2.800 2.870 2.761 2.810 195,937 +0.02(+0.72%)
Aug 07, 2008 2.860 2.880 2.780 2.790 98,873 -0.07(-2.45%)
Aug 06, 2008 2.800 2.890 2.780 2.860 313,096 +0.04(+1.42%)
Aug 05, 2008 2.920 2.920 2.780 2.820 143,540 -0.05(-1.74%)
Aug 04, 2008 2.750 2.930 2.750 2.870 549,957 +0.15(+5.51%)
Aug 01, 2008 2.770 2.890 2.700 2.720 275,732 -0.06(-2.16%)
Jul 31, 2008 2.870 2.980 2.710 2.780 555,427 -0.17(-5.76%)
Jul 30, 2008 3.100 3.120 2.840 2.950 568,878 -0.24(-7.52%)
Jul 29, 2008 3.190 3.334 3.100 3.190 179,169 +0.00(+0.00%)
Jul 28, 2008 3.300 3.380 3.150 3.190 170,288 -0.03(-0.93%)
Jul 25, 2008 3.050 3.310 3.021 3.220 211,648 +0.08(+2.55%)
Jul 24, 2008 3.210 3.310 3.000 3.140 288,320 -0.10(-3.09%)
Jul 23, 2008 3.380 3.430 3.150 3.240 372,783 -0.18(-5.26%)
Jul 22, 2008 3.510 3.560 3.390 3.420 418,745 -0.16(-4.47%)
Jul 21, 2008 3.650 3.700 3.440 3.580 234,067 -0.01(-0.28%)
Jul 18, 2008 3.400 3.630 3.400 3.590 414,764 +0.16(+4.66%)
Jul 17, 2008 3.510 3.640 3.270 3.430 935,642 +0.00(+0.00%)
Jul 16, 2008 2.720 3.467 2.720 3.430 887,737 +0.77(+28.95%)
Jul 15, 2008 2.600 2.840 2.560 2.660 371,776 +0.01(+0.38%)
Jul 14, 2008 2.800 2.850 2.620 2.650 181,919 -0.15(-5.36%)
Jul 11, 2008 2.880 2.880 2.710 2.800 124,368 -0.06(-1.98%)
Jul 10, 2008 2.930 3.000 2.760 2.857 239,506 +0.10(+3.50%)
Jul 09, 2008 2.950 2.960 2.730 2.760 271,011 -0.15(-5.15%)
Jul 08, 2008 2.780 2.910 2.740 2.910 264,860 +0.13(+4.68%)
Jul 07, 2008 2.800 2.840 2.730 2.780 238,587 -0.02(-0.71%)
Jul 04, 2008 2.880 2.880 2.780 2.800 121,060 +0.00(+0.00%)
Jul 03, 2008 2.880 2.880 2.780 2.800 121,060 -0.10(-3.45%)
Jul 02, 2008 3.140 3.140 2.810 2.900 425,600 -0.18(-5.84%)
Jul 01, 2008 2.750 3.230 2.700 3.080 649,465 +0.30(+10.79%)
Jun 30, 2008 2.850 2.900 2.700 2.780 435,884 -0.09(-3.14%)
Jun 27, 2008 2.840 2.880 2.580 2.870 660,307 +0.00(+0.00%)
Jun 26, 2008 2.950 2.990 2.800 2.870 257,642 -0.08(-2.71%)
Jun 25, 2008 3.040 3.070 2.900 2.950 324,070 -0.12(-3.91%)
Jun 24, 2008 3.200 3.220 3.000 3.070 293,262 -0.17(-5.25%)
Jun 23, 2008 3.260 3.280 3.200 3.240 233,406 -0.03(-0.92%)
Jun 20, 2008 3.300 3.330 3.220 3.270 367,753 -0.06(-1.80%)
Jun 19, 2008 3.380 3.380 3.280 3.330 114,162 -0.02(-0.60%)
Jun 18, 2008 3.400 3.490 3.310 3.350 322,725 -0.08(-2.33%)
Jun 17, 2008 3.540 3.550 3.400 3.430 279,352 -0.11(-3.11%)
Jun 16, 2008 3.430 3.540 3.410 3.540 357,071 +0.11(+3.21%)
Jun 13, 2008 3.450 3.490 3.350 3.430 216,065 +0.04(+1.18%)
Jun 12, 2008 3.370 3.530 3.300 3.390 834,659 +0.09(+2.73%)
Jun 11, 2008 3.230 3.380 3.130 3.300 399,958 +0.09(+2.80%)
Jun 10, 2008 3.190 3.300 3.150 3.210 307,594 +0.00(+0.00%)
Jun 09, 2008 3.400 3.490 3.060 3.210 639,044 -0.15(-4.46%)
Jun 06, 2008 3.550 3.550 3.330 3.360 393,406 -0.18(-5.08%)
Jun 05, 2008 3.270 3.660 3.230 3.540 1,436,042 +0.30(+9.26%)
Jun 04, 2008 2.780 3.250 2.770 3.240 1,268,964 +0.42(+14.89%)
Jun 03, 2008 2.560 2.850 2.520 2.820 692,951 +0.30(+11.90%)
Jun 02, 2008 2.570 2.640 2.250 2.520 772,460 -0.06(-2.33%)
May 30, 2008 2.640 2.700 2.550 2.580 475,478 -0.03(-1.15%)
May 29, 2008 2.650 2.700 2.580 2.610 436,929 -0.07(-2.61%)
May 28, 2008 2.750 2.790 2.650 2.680 244,613 -0.03(-1.11%)
May 27, 2008 2.690 2.780 2.650 2.710 248,738 -0.07(-2.52%)
May 26, 2008 2.760 2.830 2.750 2.780 168,245 +0.00(+0.00%)
May 23, 2008 2.760 2.830 2.750 2.780 168,245 +0.02(+0.72%)
May 22, 2008 2.850 2.920 2.750 2.760 329,832 -0.07(-2.47%)
May 21, 2008 2.880 2.980 2.830 2.830 208,746 -0.08(-2.75%)
May 20, 2008 2.960 2.960 2.890 2.910 129,146 -0.04(-1.36%)
May 19, 2008 3.030 3.030 2.900 2.950 261,577 -0.05(-1.67%)
May 16, 2008 2.970 3.090 2.930 3.000 494,362 +0.07(+2.39%)
May 15, 2008 2.870 2.980 2.730 2.930 616,869 +0.03(+1.03%)
May 14, 2008 2.830 2.900 2.750 2.900 329,471 +0.11(+3.94%)
May 13, 2008 2.840 2.960 2.770 2.790 373,338 -0.07(-2.45%)
May 12, 2008 2.600 2.940 2.600 2.860 820,201 +0.25(+9.58%)
May 09, 2008 2.650 2.700 2.590 2.610 346,081 -0.09(-3.33%)
May 08, 2008 2.690 2.740 2.610 2.700 353,589 -0.02(-0.74%)
May 07, 2008 2.850 2.900 2.630 2.720 842,776 -0.13(-4.56%)
May 06, 2008 2.980 2.980 2.550 2.850 1,695,107 -0.11(-3.72%)
May 05, 2008 3.300 3.470 2.930 2.960 887,839 -0.34(-10.30%)
May 02, 2008 3.630 3.630 2.710 3.300 2,791,213 -0.49(-12.93%)
May 01, 2008 3.800 3.840 3.770 3.790 288,808 -0.01(-0.26%)
Apr 30, 2008 3.850 3.850 3.730 3.800 146,553 +0.00(+0.00%)
Apr 29, 2008 3.870 3.870 3.790 3.800 135,141 -0.01(-0.26%)
Apr 28, 2008 3.820 3.880 3.750 3.810 160,698 -0.04(-1.04%)
Apr 25, 2008 3.840 3.940 3.720 3.850 348,306 +0.01(+0.26%)
Apr 24, 2008 3.680 3.850 3.650 3.840 539,014 +0.13(+3.50%)
Apr 23, 2008 3.700 3.730 3.670 3.710 207,564 +0.01(+0.27%)
Apr 22, 2008 3.680 3.750 3.650 3.700 200,846 -0.03(-0.80%)
Apr 21, 2008 3.820 3.890 3.710 3.730 259,242 -0.08(-2.10%)
Apr 18, 2008 3.740 3.900 3.720 3.810 503,411 +0.09(+2.42%)
Apr 17, 2008 3.720 3.760 3.670 3.720 185,040 +0.02(+0.54%)
Apr 16, 2008 3.650 3.760 3.590 3.700 414,445 +0.03(+0.82%)
Apr 15, 2008 3.630 3.680 3.510 3.670 254,134 +0.02(+0.55%)
Apr 14, 2008 3.750 3.910 3.560 3.650 611,636 +0.09(+2.53%)
Apr 11, 2008 3.580 3.630 3.430 3.560 314,381 -0.09(-2.47%)
Apr 10, 2008 3.510 3.690 3.510 3.650 277,841 +0.05(+1.39%)
Apr 09, 2008 3.800 3.850 3.450 3.600 778,568 -0.22(-5.76%)
Apr 08, 2008 3.810 3.850 3.710 3.820 450,901 -0.01(-0.26%)
Apr 07, 2008 4.000 4.160 3.710 3.830 782,894 -0.20(-4.96%)
Apr 04, 2008 4.030 4.080 3.960 4.030 287,168 +0.05(+1.26%)
Apr 03, 2008 3.930 4.020 3.900 3.980 462,236 +0.01(+0.25%)
Apr 02, 2008 3.860 3.990 3.860 3.970 326,124 +0.11(+2.85%)
Apr 01, 2008 3.880 4.020 3.800 3.860 599,478 -0.01(-0.26%)
Mar 31, 2008 3.820 3.900 3.720 3.870 552,723 +0.02(+0.65%)
Mar 28, 2008 3.760 3.870 3.700 3.845 358,668 +0.09(+2.26%)
Mar 27, 2008 3.890 3.960 3.640 3.760 511,433 -0.12(-3.09%)
Mar 26, 2008 3.890 3.990 3.850 3.880 309,127 -0.06(-1.52%)
Mar 25, 2008 3.950 3.990 3.770 3.940 584,296 +0.04(+1.03%)
Mar 24, 2008 3.980 4.070 3.800 3.900 758,415 -0.09(-2.26%)
Mar 21, 2008 4.060 4.140 3.870 3.990 528,878 +0.00(+0.00%)
Mar 20, 2008 4.060 4.140 3.870 3.990 528,878 -0.03(-0.75%)
Mar 19, 2008 4.140 4.260 3.990 4.020 445,566 -0.15(-3.60%)
Mar 18, 2008 4.050 4.220 3.880 4.170 506,665 +0.16(+3.99%)
Mar 17, 2008 3.960 4.040 3.870 4.010 379,368 -0.04(-0.99%)
Mar 14, 2008 4.140 4.240 4.000 4.050 523,626 -0.10(-2.41%)
Mar 13, 2008 3.920 4.190 3.840 4.150 659,586 +0.20(+5.06%)
Mar 12, 2008 3.800 4.050 3.760 3.950 472,922 +0.15(+3.95%)
Mar 11, 2008 3.840 3.900 3.730 3.800 342,980 +0.08(+2.15%)
Mar 10, 2008 3.930 3.980 3.710 3.720 339,128 -0.24(-6.06%)
Mar 07, 2008 4.000 4.230 3.900 3.960 1,186,898 -0.08(-1.98%)
Mar 06, 2008 3.890 4.140 3.860 4.040 849,024 +0.19(+4.94%)
Mar 05, 2008 3.770 3.870 3.710 3.850 723,838 +0.08(+2.12%)
Mar 04, 2008 3.790 3.830 3.570 3.770 360,502 +0.00(+0.00%)
Mar 03, 2008 3.940 3.950 3.700 3.770 523,270 -0.15(-3.83%)
Feb 29, 2008 3.850 4.020 3.850 3.920 513,848 -0.11(-2.73%)
Feb 28, 2008 4.180 4.180 3.830 4.030 612,287 -0.12(-2.89%)
Feb 27, 2008 4.040 4.230 4.040 4.150 378,784 +0.11(+2.72%)
Feb 26, 2008 4.270 4.300 4.030 4.040 401,189 -0.23(-5.39%)
Feb 25, 2008 4.360 4.460 4.160 4.270 408,301 -0.12(-2.73%)
Feb 22, 2008 4.620 4.670 4.250 4.390 824,808 -0.21(-4.57%)
Feb 21, 2008 4.430 4.670 4.340 4.600 1,140,817 +0.30(+6.98%)
Feb 20, 2008 4.150 4.390 3.860 4.300 1,136,763 +0.25(+6.17%)
Feb 19, 2008 4.060 4.180 3.860 4.050 678,234 +0.02(+0.50%)
Feb 18, 2008 4.150 4.240 4.000 4.030 617,236 +0.00(+0.00%)
Feb 15, 2008 4.150 4.240 4.000 4.030 617,236 -0.16(-3.82%)
Feb 14, 2008 4.380 4.470 4.160 4.190 564,371 -0.21(-4.77%)
Feb 13, 2008 4.400 4.450 4.290 4.400 683,819 +0.16(+3.77%)
Feb 12, 2008 4.090 4.410 4.020 4.240 917,488 +0.17(+4.18%)
Feb 11, 2008 3.870 4.100 3.720 4.070 1,002,568 +0.26(+6.82%)
Feb 08, 2008 3.790 3.850 3.650 3.810 693,908 +0.06(+1.46%)
Feb 07, 2008 3.410 3.790 3.410 3.755 742,517 +0.23(+6.37%)
Feb 06, 2008 3.680 3.690 3.450 3.530 663,417 -0.10(-2.75%)
Feb 05, 2008 3.660 3.840 3.600 3.630 837,023 -0.09(-2.42%)
Feb 04, 2008 3.740 3.760 3.620 3.720 390,044 +0.02(+0.54%)
Feb 01, 2008 3.570 3.750 3.500 3.700 487,443 +0.14(+3.93%)
Jan 31, 2008 3.480 3.640 3.450 3.560 385,174 -0.01(-0.28%)
Jan 30, 2008 3.580 3.690 3.470 3.570 750,868 +0.00(+0.00%)
Jan 29, 2008 3.420 3.600 3.360 3.570 721,823 +0.20(+5.93%)
Jan 28, 2008 3.490 3.590 3.330 3.370 530,720 -0.09(-2.60%)
Jan 25, 2008 3.370 3.630 3.370 3.460 977,223 +0.20(+6.13%)
Jan 24, 2008 3.120 3.430 3.070 3.260 1,481,529 +0.11(+3.66%)
Jan 23, 2008 2.900 3.150 2.770 3.145 946,503 +0.25(+8.45%)
Jan 22, 2008 2.530 3.150 2.500 2.900 1,069,140 -0.12(-3.97%)
Jan 21, 2008 3.050 3.200 2.950 3.020 813,695 +0.00(+0.00%)
Jan 18, 2008 3.050 3.200 2.950 3.020 813,695 +0.05(+1.68%)
Jan 17, 2008 3.200 3.200 2.950 2.970 610,884 -0.26(-8.05%)
Jan 16, 2008 3.150 3.440 2.850 3.230 1,699,315 -0.01(-0.31%)
Jan 15, 2008 3.410 3.430 3.200 3.240 737,980 -0.22(-6.36%)
Jan 14, 2008 3.450 3.560 3.360 3.460 826,876 +0.01(+0.29%)
Jan 11, 2008 3.520 3.560 3.320 3.450 621,575 -0.15(-4.17%)
Jan 10, 2008 3.330 3.740 3.290 3.600 1,090,961 +0.22(+6.51%)
Jan 09, 2008 3.700 3.790 3.160 3.380 1,940,078 -0.33(-8.89%)
Jan 08, 2008 4.000 4.100 3.680 3.710 1,358,432 -0.01(-0.27%)
Jan 07, 2008 4.120 4.200 3.600 3.720 1,750,109 -0.45(-10.79%)
Jan 04, 2008 4.300 4.330 4.130 4.170 866,148 -0.21(-4.79%)
Jan 03, 2008 4.400 4.530 4.350 4.380 787,240 -0.02(-0.45%)
Jan 02, 2008 4.710 4.740 4.380 4.400 768,398 -0.20(-4.35%)
Jan 01, 2008 4.690 4.780 4.500 4.600 1,107,049 +0.00(+0.00%)
Dec 31, 2007 4.690 4.780 4.500 4.600 1,107,049 -0.27(-5.54%)
Dec 28, 2007 4.820 5.020 4.800 4.870 428,348 +0.02(+0.41%)
Dec 27, 2007 5.120 5.120 4.850 4.850 502,225 -0.25(-4.90%)
Dec 26, 2007 5.220 5.250 4.900 5.100 995,075 -0.08(-1.54%)
Dec 24, 2007 5.150 5.230 5.050 5.180 719,191 +0.12(+2.37%)
Dec 21, 2007 4.820 5.300 4.820 5.060 2,144,956 +0.19(+3.90%)
Dec 20, 2007 4.500 4.950 4.480 4.870 1,291,207 +0.37(+8.22%)
Dec 19, 2007 4.500 4.600 4.320 4.500 1,110,858 +0.00(+0.00%)
Dec 18, 2007 5.030 5.084 4.170 4.500 2,087,018 -0.37(-7.60%)
Dec 17, 2007 5.010 5.250 4.800 4.870 719,282 -0.22(-4.32%)
Dec 14, 2007 4.970 5.190 4.770 5.090 1,407,338 +0.17(+3.46%)
Dec 13, 2007 5.190 5.200 4.870 4.920 1,376,936 -0.23(-4.47%)
Dec 12, 2007 5.040 5.190 5.020 5.150 1,651,691 +0.28(+5.75%)
Dec 11, 2007 5.650 5.650 4.770 4.870 3,660,611 -0.78(-13.81%)
Dec 10, 2007 5.860 6.240 5.400 5.650 4,556,018 +0.00(+0.00%)
Dec 07, 2007 5.000 5.690 4.930 5.650 3,894,099 +0.77(+15.78%)
Dec 06, 2007 4.620 4.970 4.610 4.880 1,809,095 +0.37(+8.20%)
Dec 05, 2007 4.540 4.630 4.330 4.510 1,106,198 +0.02(+0.44%)
Dec 04, 2007 4.230 4.650 4.180 4.490 2,285,860 +0.31(+7.42%)
Dec 03, 2007 3.980 4.430 3.900 4.180 1,432,078 +0.28(+7.18%)
Nov 30, 2007 3.800 4.110 3.600 3.900 2,062,148 +0.09(+2.36%)
Nov 29, 2007 3.820 3.900 3.810 3.810 402,824 -0.05(-1.30%)
Nov 28, 2007 3.760 3.950 3.760 3.860 531,849 +0.03(+0.78%)
Nov 27, 2007 3.970 4.000 3.700 3.830 661,097 -0.14(-3.53%)
Nov 26, 2007 3.850 3.970 3.790 3.970 834,141 +0.12(+3.12%)
Nov 23, 2007 3.850 3.950 3.690 3.850 421,932 +0.02(+0.52%)
Nov 21, 2007 3.710 3.850 3.560 3.830 899,762 +0.08(+2.13%)
Nov 20, 2007 3.600 3.800 3.580 3.750 1,261,926 +0.17(+4.75%)
Nov 19, 2007 3.650 3.800 3.500 3.580 1,301,195 -0.02(-0.56%)
Nov 16, 2007 3.100 3.600 3.100 3.600 1,443,990 +0.43(+13.57%)
Nov 15, 2007 3.110 3.230 3.000 3.170 508,400 +0.06(+1.93%)
Nov 14, 2007 3.080 3.180 3.020 3.110 583,247 +0.03(+0.97%)
Nov 13, 2007 2.850 3.150 2.850 3.080 903,064 +0.20(+6.94%)
Nov 12, 2007 2.810 3.070 2.650 2.880 959,083 +0.08(+2.86%)
Nov 09, 2007 3.280 3.340 2.660 2.800 2,694,556 -0.56(-16.67%)
Nov 08, 2007 3.400 3.520 2.920 3.360 1,545,326 +0.01(+0.30%)
Nov 07, 2007 3.600 3.600 3.320 3.350 517,642 -0.13(-3.74%)
Nov 06, 2007 3.360 3.590 3.350 3.480 898,132 +0.12(+3.57%)
Nov 05, 2007 3.350 3.500 3.240 3.360 999,649 +0.14(+4.35%)
Nov 02, 2007 3.260 3.490 3.200 3.220 1,454,866 -0.08(-2.42%)
Nov 01, 2007 3.690 3.720 3.300 3.300 1,527,519 -0.33(-8.97%)
Oct 31, 2007 3.830 4.000 3.550 3.625 1,955,571 -0.21(-5.35%)
Oct 30, 2007 4.000 4.070 3.430 3.830 2,305,388 -0.21(-5.20%)
Oct 29, 2007 3.680 4.160 3.530 4.040 3,471,118 +0.51(+14.45%)
Oct 26, 2007 3.170 3.530 3.120 3.530 2,347,786 +0.38(+12.06%)
Oct 25, 2007 3.000 3.230 3.000 3.150 1,382,055 +0.15(+5.00%)
Oct 24, 2007 2.850 3.000 2.750 3.000 562,639 +0.17(+6.01%)
Oct 23, 2007 2.790 2.860 2.770 2.830 348,225 +0.04(+1.43%)
Oct 22, 2007 2.800 2.820 2.690 2.790 457,700 -0.06(-2.11%)
Oct 19, 2007 2.950 2.960 2.790 2.850 686,932 -0.07(-2.40%)
Oct 18, 2007 2.800 2.970 2.800 2.920 802,102 +0.10(+3.55%)
Oct 17, 2007 2.800 2.870 2.760 2.820 441,705 +0.07(+2.55%)
Oct 16, 2007 2.910 2.950 2.700 2.750 568,388 -0.10(-3.51%)
Oct 15, 2007 2.660 2.880 2.650 2.850 583,158 +0.20(+7.55%)
Oct 12, 2007 2.780 2.780 2.570 2.650 888,755 -0.04(-1.49%)
Oct 11, 2007 3.140 3.180 2.580 2.690 2,379,376 -0.30(-10.03%)
Oct 10, 2007 2.740 3.030 2.690 2.990 2,049,565 +0.30(+11.15%)
Oct 09, 2007 2.590 2.700 2.500 2.690 1,659,288 +0.22(+8.91%)
Oct 08, 2007 2.340 2.580 2.310 2.470 1,263,204 +0.13(+5.56%)
Oct 05, 2007 2.280 2.410 2.280 2.340 826,293 +0.07(+3.08%)
Oct 04, 2007 2.180 2.360 2.100 2.270 1,553,841 +0.16(+7.58%)
Oct 03, 2007 2.080 2.170 2.040 2.110 1,082,316 +0.12(+6.03%)
Oct 02, 2007 1.940 2.010 1.900 1.990 567,059 +0.09(+4.74%)
Oct 01, 2007 1.910 1.930 1.810 1.900 162,186 -0.02(-1.04%)
Sep 28, 2007 1.990 1.990 1.900 1.920 113,908 -0.05(-2.54%)
Sep 27, 2007 1.900 1.980 1.900 1.970 223,005 +0.07(+3.68%)
Sep 26, 2007 1.950 1.950 1.850 1.900 144,524 -0.04(-2.06%)
Sep 25, 2007 1.980 1.980 1.930 1.940 226,093 -0.05(-2.51%)
Sep 24, 2007 1.900 2.010 1.860 1.990 525,988 +0.09(+4.74%)
Sep 21, 2007 1.700 1.920 1.690 1.900 568,204 +0.20(+11.76%)
Sep 20, 2007 1.690 1.710 1.670 1.700 230,073 +0.02(+1.19%)
Sep 19, 2007 1.660 1.680 1.640 1.680 257,609 +0.04(+2.44%)
Sep 18, 2007 1.570 1.650 1.560 1.640 479,322 +0.05(+3.14%)
Sep 17, 2007 1.590 1.590 1.560 1.590 174,508 +0.00(+0.00%)
Sep 14, 2007 1.560 1.600 1.560 1.590 159,417 +0.03(+1.92%)
Sep 13, 2007 1.570 1.610 1.560 1.560 162,663 -0.04(-2.50%)
Sep 12, 2007 1.600 1.621 1.570 1.600 322,620 -0.01(-0.62%)
Sep 11, 2007 1.680 1.680 1.590 1.610 295,196 -0.04(-2.42%)
Sep 10, 2007 1.700 1.739 1.630 1.650 219,661 -0.05(-2.94%)
Sep 07, 2007 1.730 1.750 1.600 1.700 314,038 +0.04(+2.41%)
Sep 06, 2007 1.700 1.710 1.620 1.660 280,350 -0.04(-2.35%)
Sep 05, 2007 1.740 1.740 1.630 1.700 377,161 -0.05(-2.86%)
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.