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

Knoll Inc (NY: KNL )

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 (%)
Mar 31, 2009 4.642 4.807 4.492 4.597 312,990 +0.03(+0.66%)
Mar 30, 2009 4.890 4.890 4.485 4.567 384,648 -0.89(-16.35%)
Mar 26, 2009 5.107 5.467 4.987 5.460 566,081 +0.40(+8.01%)
Mar 25, 2009 4.815 5.092 4.680 5.055 479,181 +0.31(+6.48%)
Mar 24, 2009 4.837 5.047 4.740 4.747 350,160 -0.18(-3.65%)
Mar 23, 2009 4.815 4.927 4.770 4.927 470,570 +0.38(+8.42%)
Mar 20, 2009 4.635 4.732 4.455 4.545 415,157 -0.19(-4.04%)
Mar 19, 2009 4.890 4.957 4.631 4.736 326,422 -0.07(-1.48%)
Mar 18, 2009 4.687 4.935 4.515 4.807 477,686 +0.02(+0.47%)
Mar 17, 2009 4.567 4.807 4.552 4.785 277,355 +0.20(+4.42%)
Mar 16, 2009 4.710 5.025 4.560 4.582 506,784 -0.10(-2.24%)
Mar 13, 2009 5.025 5.025 4.620 4.687 0 -0.22(-4.58%)
Mar 12, 2009 4.312 5.032 4.012 4.912 828,854 +0.56(+12.93%)
Mar 11, 2009 4.402 4.590 4.275 4.350 345,961 -0.04(-0.85%)
Mar 10, 2009 4.237 4.470 4.215 4.387 728,559 +0.29(+7.14%)
Mar 09, 2009 4.140 4.365 4.065 4.095 684,516 -0.08(-1.80%)
Mar 06, 2009 4.140 4.215 4.035 4.170 0 +0.03(+0.72%)
Mar 05, 2009 4.425 4.515 3.997 4.140 260,007 -0.40(-8.76%)
Mar 04, 2009 4.627 4.652 4.350 4.537 527,381 -0.25(-5.17%)
Mar 02, 2009 4.800 4.987 4.710 4.785 835,270 -0.16(-3.33%)
Feb 27, 2009 5.047 5.100 4.882 4.950 0 -0.15(-2.94%)
Feb 26, 2009 5.032 5.205 4.987 5.100 630,111 +0.13(+2.56%)
Feb 25, 2009 5.100 5.145 4.755 4.972 541,509 -0.19(-3.77%)
Feb 24, 2009 4.972 5.242 4.890 5.167 509,717 +0.30(+6.16%)
Feb 23, 2009 5.062 5.152 4.867 4.867 492,317 -0.17(-3.42%)
Feb 20, 2009 5.152 5.182 4.867 5.040 496,565 -0.19(-3.59%)
Feb 19, 2009 5.407 5.505 5.182 5.227 320,851 -0.14(-2.65%)
Feb 18, 2009 5.302 5.475 5.032 5.370 1,097,180 +0.10(+1.85%)
Feb 17, 2009 5.325 5.377 5.182 5.272 524,764 -0.19(-3.43%)
Feb 13, 2009 5.587 5.602 5.407 5.460 425,690 -0.09(-1.62%)
Feb 12, 2009 5.460 5.602 5.258 5.550 510,471 -0.02(-0.27%)
Feb 11, 2009 5.557 5.692 5.430 5.565 377,523 +0.05(+0.95%)
Feb 10, 2009 5.715 5.977 5.512 5.512 673,241 -0.21(-3.67%)
Feb 09, 2009 5.610 5.835 5.572 5.722 671,160 +0.11(+2.01%)
Feb 06, 2009 5.557 5.872 5.557 5.610 1,227,650 +0.08(+1.49%)
Feb 05, 2009 6.315 6.315 5.460 5.527 992,729 +0.27(+5.14%)
Feb 04, 2009 5.250 5.445 5.190 5.257 673,864 +0.01(+0.14%)
Feb 03, 2009 5.265 5.392 5.122 5.250 637,348 +0.01(+0.14%)
Feb 02, 2009 5.040 5.317 4.965 5.242 759,749 +0.13(+2.49%)
Jan 30, 2009 5.437 5.617 5.092 5.115 0 -0.25(-4.62%)
Jan 29, 2009 5.730 5.872 5.347 5.362 484,673 -0.46(-7.86%)
Jan 28, 2009 5.580 5.917 5.572 5.820 585,533 +0.31(+5.72%)
Jan 27, 2009 5.362 5.632 5.295 5.505 613,142 +0.02(+0.41%)
Jan 26, 2009 5.422 5.775 5.362 5.482 560,042 +0.08(+1.53%)
Jan 23, 2009 5.377 5.625 5.115 5.400 594,040 -0.11(-1.91%)
Jan 22, 2009 5.782 5.887 5.325 5.505 472,562 -0.46(-7.67%)
Jan 21, 2009 5.692 5.985 5.490 5.962 386,832 +0.37(+6.57%)
Jan 20, 2009 6.060 6.112 5.587 5.595 477,614 -0.52(-8.58%)
Jan 16, 2009 6.367 6.412 5.887 6.120 506,928 -0.15(-2.39%)
Jan 15, 2009 6.135 6.322 5.910 6.270 759,050 +0.12(+1.95%)
Jan 14, 2009 6.532 6.585 6.120 6.150 604,854 -0.41(-6.29%)
Jan 13, 2009 6.795 6.847 6.457 6.562 663,216 +0.10(+1.63%)
Jan 12, 2009 6.667 6.765 6.390 6.457 532,056 -0.24(-3.58%)
Jan 09, 2009 6.750 6.885 6.555 6.697 653,393 -0.07(-1.00%)
Jan 08, 2009 6.652 6.832 6.652 6.765 870,757 +0.01(+0.22%)
Jan 07, 2009 6.787 6.847 6.562 6.750 637,097 -0.20(-2.91%)
Jan 06, 2009 6.712 7.065 6.712 6.952 581,489 +0.28(+4.16%)
Jan 05, 2009 6.787 6.945 6.510 6.675 636,479 -0.14(-2.09%)
Jan 02, 2009 6.772 6.907 6.525 6.817 0 +0.05(+0.78%)
Jan 01, 2009 6.532 6.825 6.517 6.765 0 +0.00(+0.00%)
Dec 31, 2008 6.532 6.825 6.517 6.765 503,868 +0.29(+4.52%)
Dec 30, 2008 6.247 6.517 6.180 6.472 488,171 +0.30(+4.86%)
Dec 29, 2008 6.345 6.495 6.090 6.172 548,148 -0.21(-3.29%)
Dec 26, 2008 6.300 6.405 6.262 6.382 262,862 +0.11(+1.67%)
Dec 24, 2008 6.397 6.465 6.262 6.277 140,538 -0.08(-1.30%)
Dec 23, 2008 6.720 6.750 6.330 6.360 481,408 -0.28(-4.18%)
Dec 22, 2008 6.840 6.840 6.330 6.637 1,051,097 -0.14(-2.10%)
Dec 19, 2008 6.960 7.057 6.712 6.780 1,112,159 +0.03(+0.44%)
Dec 18, 2008 6.862 6.975 6.660 6.750 744,331 -0.05(-0.77%)
Dec 17, 2008 6.742 6.900 6.615 6.802 773,395 +0.00(+0.00%)
Dec 16, 2008 6.577 6.847 6.412 6.802 645,902 +0.39(+6.08%)
Dec 15, 2008 6.622 6.697 6.292 6.412 780,828 -0.02(-0.35%)
Dec 12, 2008 6.225 6.547 6.045 6.435 679,176 +0.08(+1.30%)
Dec 11, 2008 6.847 6.847 6.210 6.352 700,537 -0.55(-8.03%)
Dec 10, 2008 7.095 7.297 6.765 6.907 714,514 -0.14(-2.02%)
Dec 09, 2008 7.612 7.642 6.982 7.050 756,489 -0.62(-8.11%)
Dec 08, 2008 7.725 7.987 7.582 7.672 741,879 +0.09(+1.19%)
Dec 05, 2008 7.612 7.654 6.787 7.582 1,108,921 -0.35(-4.44%)
Dec 04, 2008 8.152 8.565 7.725 7.935 618,142 -0.35(-4.25%)
Dec 03, 2008 7.897 8.362 7.545 8.287 607,009 +0.37(+4.74%)
Dec 02, 2008 7.492 7.980 7.222 7.912 1,371,658 +0.37(+4.98%)
Dec 01, 2008 7.830 8.122 7.492 7.537 719,352 -0.54(-6.69%)
Nov 28, 2008 8.077 8.227 7.879 8.077 214,494 -0.08(-1.01%)
Nov 26, 2008 7.500 8.475 7.500 8.160 1,014,368 +0.43(+5.63%)
Nov 25, 2008 7.162 7.725 7.027 7.725 839,920 +0.62(+8.76%)
Nov 24, 2008 6.682 7.155 6.525 7.102 719,150 +0.52(+7.98%)
Nov 21, 2008 6.300 6.622 5.917 6.577 934,302 +0.56(+9.35%)
Nov 20, 2008 6.847 6.930 5.955 6.015 1,158,136 -0.91(-13.11%)
Nov 19, 2008 7.635 7.732 6.892 6.922 511,798 -0.70(-9.24%)
Nov 18, 2008 7.822 7.957 7.350 7.627 901,838 -0.15(-1.93%)
Nov 17, 2008 7.905 8.062 7.732 7.777 597,574 -0.18(-2.26%)
Nov 14, 2008 8.700 8.842 7.942 7.957 525,008 -0.88(-9.93%)
Nov 13, 2008 8.445 8.962 8.002 8.835 638,971 +0.46(+5.56%)
Nov 12, 2008 8.857 9.037 8.340 8.370 385,470 -0.64(-7.08%)
Nov 11, 2008 9.397 9.472 9.007 9.007 473,914 -0.45(-4.76%)
Nov 10, 2008 9.840 9.952 9.262 9.457 326,801 -0.12(-1.25%)
Nov 07, 2008 9.450 9.675 9.195 9.577 390,212 +0.22(+2.41%)
Nov 06, 2008 9.907 9.982 9.270 9.352 454,036 -0.66(-6.59%)
Nov 05, 2008 10.22 10.50 9.945 10.01 390,172 -0.35(-3.40%)
Nov 04, 2008 10.98 10.98 10.12 10.36 402,680 -0.32(-2.95%)
Nov 03, 2008 10.79 10.96 10.56 10.68 400,935 -0.16(-1.52%)
Oct 31, 2008 10.46 10.90 10.28 10.84 731,337 +0.34(+3.29%)
Oct 30, 2008 10.12 10.53 10.05 10.50 916,557 +0.56(+5.66%)
Oct 29, 2008 9.900 10.42 9.412 9.937 667,660 +0.11(+1.07%)
Oct 28, 2008 9.052 9.840 8.752 9.832 549,207 +0.97(+11.01%)
Oct 27, 2008 9.090 9.502 8.835 8.857 398,444 -0.38(-4.14%)
Oct 24, 2008 8.587 9.585 7.147 9.240 618,272 +0.25(+2.84%)
Oct 23, 2008 9.675 9.832 8.835 8.985 1,820,456 -0.58(-6.11%)
Oct 22, 2008 9.435 10.09 9.405 9.570 656,411 -0.03(-0.31%)
Oct 21, 2008 10.07 10.13 9.525 9.600 1,037,167 -0.25(-2.51%)
Oct 20, 2008 9.112 9.847 9.022 9.847 526,546 +0.82(+9.14%)
Oct 17, 2008 8.460 9.502 8.445 9.022 821,243 +0.25(+2.82%)
Oct 16, 2008 8.077 8.962 7.807 8.775 1,857,373 +1.04(+13.48%)
Oct 15, 2008 7.950 8.137 7.732 7.732 697,522 -0.34(-4.27%)
Oct 14, 2008 9.202 9.315 7.845 8.077 461,738 -0.82(-9.19%)
Oct 13, 2008 8.415 8.895 8.235 8.895 630,793 +1.03(+13.17%)
Oct 10, 2008 7.170 8.055 6.817 7.860 914,564 +0.34(+4.49%)
Oct 09, 2008 8.175 8.332 7.522 7.522 701,463 -0.61(-7.56%)
Oct 08, 2008 8.557 8.662 7.995 8.137 1,375,032 -0.20(-2.43%)
Oct 07, 2008 9.000 9.135 8.295 8.340 921,852 -0.64(-7.18%)
Oct 06, 2008 9.900 10.72 8.437 8.985 1,591,812 -1.16(-11.46%)
Oct 03, 2008 10.72 11.18 10.12 10.15 488,168 -0.45(-4.25%)
Oct 02, 2008 11.20 11.25 10.56 10.60 845,921 -0.64(-5.74%)
Oct 01, 2008 11.23 11.29 11.13 11.24 748,665 -0.10(-0.86%)
Sep 30, 2008 11.32 11.45 11.20 11.34 862,272 +0.17(+1.54%)
Sep 29, 2008 11.20 11.30 10.89 11.17 1,673,175 -0.22(-1.91%)
Sep 26, 2008 11.44 11.59 11.27 11.38 0 -0.29(-2.44%)
Sep 25, 2008 11.23 11.71 11.23 11.67 464,766 +0.44(+3.87%)
Sep 24, 2008 11.13 11.46 10.99 11.23 487,527 +0.04(+0.33%)
Sep 23, 2008 11.34 11.48 11.13 11.20 650,123 -0.11(-0.99%)
Sep 22, 2008 11.32 11.77 11.26 11.31 616,194 -0.10(-0.85%)
Sep 19, 2008 11.23 12.55 10.57 11.41 0 +0.20(+1.74%)
Sep 18, 2008 11.92 11.92 10.72 11.21 1,624,340 -0.40(-3.42%)
Sep 17, 2008 12.28 12.28 11.57 11.61 604,473 -0.79(-6.41%)
Sep 16, 2008 12.26 12.72 11.89 12.40 681,607 -0.16(-1.25%)
Sep 15, 2008 13.04 13.04 12.47 12.56 498,371 -0.74(-5.53%)
Sep 12, 2008 13.83 13.83 13.19 13.30 668,485 -0.56(-4.06%)
Sep 11, 2008 13.45 14.01 13.24 13.86 720,242 +0.17(+1.26%)
Sep 10, 2008 13.31 13.78 13.08 13.69 750,585 +0.52(+3.93%)
Sep 09, 2008 13.60 13.81 13.08 13.17 935,417 -0.38(-2.77%)
Sep 08, 2008 13.41 13.61 12.87 13.54 755,698 +0.74(+5.74%)
Sep 05, 2008 12.70 12.94 12.63 12.81 0 +0.07(+0.53%)
Sep 04, 2008 12.97 13.05 12.61 12.74 552,032 -0.36(-2.75%)
Sep 03, 2008 12.93 13.21 12.85 13.10 773,473 +0.15(+1.16%)
Sep 02, 2008 12.81 13.28 12.63 12.95 1,074,071 +0.60(+4.86%)
Aug 29, 2008 12.40 12.47 12.23 12.35 363,306 -0.07(-0.60%)
Aug 28, 2008 12.09 12.45 12.01 12.43 257,747 +0.36(+2.98%)
Aug 27, 2008 11.83 12.13 11.68 12.07 352,785 +0.26(+2.22%)
Aug 26, 2008 11.89 11.89 11.66 11.80 583,875 -0.05(-0.44%)
Aug 25, 2008 11.53 11.90 11.53 11.86 449,628 -0.14(-1.19%)
Aug 22, 2008 11.90 12.07 11.78 12.00 273,035 +0.19(+1.59%)
Aug 21, 2008 11.86 12.04 11.74 11.81 392,028 -0.18(-1.50%)
Aug 20, 2008 11.92 12.07 11.69 11.99 301,117 +0.17(+1.40%)
Aug 19, 2008 11.86 12.04 11.65 11.83 634,431 -0.20(-1.68%)
Aug 18, 2008 12.70 12.70 12.00 12.03 581,632 -0.59(-4.69%)
Aug 15, 2008 12.08 12.64 12.08 12.62 0 +0.67(+5.58%)
Aug 14, 2008 11.52 11.95 11.50 11.95 408,422 +0.33(+2.84%)
Aug 13, 2008 11.77 11.84 11.42 11.62 474,189 -0.22(-1.84%)
Aug 12, 2008 12.22 12.22 11.68 11.84 435,941 -0.39(-3.19%)
Aug 11, 2008 11.58 12.31 11.30 12.23 798,567 +0.80(+7.02%)
Aug 08, 2008 11.09 11.59 10.97 11.43 563,678 +0.31(+2.76%)
Aug 07, 2008 11.46 11.56 11.02 11.12 678,585 -0.48(-4.14%)
Aug 06, 2008 11.71 11.83 11.43 11.60 753,651 -0.22(-1.90%)
Aug 05, 2008 11.94 11.99 11.73 11.83 780,467 +0.06(+0.51%)
Aug 04, 2008 11.69 11.92 11.59 11.77 567,337 +0.00(+0.00%)
Aug 01, 2008 11.59 11.99 11.33 11.77 592,082 +0.19(+1.62%)
Jul 31, 2008 11.62 11.81 11.53 11.58 365,192 -0.23(-1.97%)
Jul 30, 2008 12.00 12.00 11.49 11.81 933,206 -0.10(-0.82%)
Jul 29, 2008 11.91 11.98 11.21 11.91 396,592 +0.65(+5.73%)
Jul 28, 2008 11.68 11.68 11.06 11.26 511,837 -0.46(-3.96%)
Jul 25, 2008 11.79 11.92 11.59 11.73 608,597 +0.08(+0.71%)
Jul 24, 2008 11.86 11.94 11.60 11.65 562,273 -0.17(-1.40%)
Jul 23, 2008 11.44 11.97 11.33 11.81 1,346,793 +0.38(+3.28%)
Jul 22, 2008 11.61 11.71 11.43 11.44 886,080 -0.19(-1.61%)
Jul 21, 2008 11.26 11.71 11.20 11.62 1,215,906 +0.39(+3.47%)
Jul 18, 2008 10.87 11.41 10.83 11.23 951,829 +0.44(+4.03%)
Jul 17, 2008 11.37 12.10 10.38 10.80 2,535,371 +0.71(+6.98%)
Jul 16, 2008 9.907 10.09 9.682 10.09 774,564 +0.24(+2.44%)
Jul 15, 2008 9.765 9.997 9.525 9.855 707,998 -0.08(-0.83%)
Jul 14, 2008 9.877 10.24 9.720 9.937 1,018,411 +0.16(+1.69%)
Jul 11, 2008 9.765 9.975 9.555 9.772 502,160 -0.14(-1.44%)
Jul 10, 2008 9.652 10.04 9.615 9.915 1,442,356 +0.26(+2.72%)
Jul 09, 2008 10.17 10.18 9.645 9.652 374,322 -0.53(-5.23%)
Jul 08, 2008 9.720 10.19 9.622 10.18 452,695 +0.49(+5.03%)
Jul 07, 2008 9.615 9.817 9.585 9.697 490,576 +0.13(+1.33%)
Jul 04, 2008 9.405 9.675 9.382 9.570 374,462 +0.00(+0.00%)
Jul 03, 2008 9.405 9.675 9.382 9.570 374,462 +0.22(+2.41%)
Jul 02, 2008 9.375 9.502 9.270 9.345 470,885 -0.05(-0.56%)
Jul 01, 2008 9.007 9.480 9.007 9.397 485,248 +0.29(+3.13%)
Jun 30, 2008 9.285 9.435 9.105 9.112 630,884 -0.22(-2.33%)
Jun 27, 2008 9.367 9.510 9.187 9.330 796,519 -0.02(-0.24%)
Jun 26, 2008 9.427 9.555 9.330 9.352 613,387 -0.17(-1.81%)
Jun 25, 2008 9.375 9.607 9.322 9.525 864,961 +0.18(+1.93%)
Jun 24, 2008 9.547 9.660 9.277 9.345 716,424 -0.29(-3.04%)
Jun 23, 2008 9.847 9.900 9.607 9.637 381,684 -0.13(-1.31%)
Jun 20, 2008 9.840 9.945 9.652 9.765 509,166 -0.13(-1.36%)
Jun 19, 2008 9.855 9.952 9.772 9.900 196,160 +0.05(+0.53%)
Jun 18, 2008 9.952 10.00 9.735 9.847 203,212 -0.11(-1.13%)
Jun 17, 2008 10.24 10.24 9.917 9.960 212,639 -0.27(-2.64%)
Jun 16, 2008 10.15 10.24 9.990 10.23 265,738 +0.07(+0.66%)
Jun 13, 2008 9.967 10.16 9.937 10.16 292,789 +0.31(+3.20%)
Jun 12, 2008 10.08 10.11 9.795 9.847 1,048,594 -0.20(-2.01%)
Jun 11, 2008 10.38 10.46 10.03 10.05 300,945 -0.39(-3.74%)
Jun 10, 2008 10.50 10.54 10.23 10.44 576,005 +0.11(+1.09%)
Jun 09, 2008 10.73 10.84 10.06 10.33 737,114 -0.48(-4.44%)
Jun 06, 2008 11.60 11.62 10.81 10.81 766,940 -0.95(-8.10%)
Jun 05, 2008 11.27 11.83 11.27 11.76 512,103 +0.50(+4.39%)
Jun 04, 2008 11.22 11.58 11.08 11.26 492,787 +0.07(+0.67%)
Jun 03, 2008 11.07 11.33 11.07 11.19 588,203 +0.20(+1.84%)
Jun 02, 2008 11.07 11.15 10.85 10.99 879,452 -0.13(-1.21%)
May 30, 2008 10.90 11.16 10.81 11.12 834,036 +0.22(+1.99%)
May 29, 2008 10.57 11.13 10.57 10.90 348,252 +0.29(+2.68%)
May 28, 2008 10.41 10.62 10.39 10.62 620,760 +0.28(+2.68%)
May 27, 2008 10.03 10.34 9.945 10.34 431,678 +0.34(+3.45%)
May 26, 2008 9.982 10.03 9.757 9.997 0 +0.00(+0.00%)
May 23, 2008 9.982 10.03 9.757 9.997 664,270 -0.03(-0.30%)
May 22, 2008 10.03 10.21 9.967 10.03 477,358 +0.02(+0.15%)
May 21, 2008 10.21 10.31 9.967 10.01 315,351 -0.16(-1.55%)
May 20, 2008 10.04 10.18 9.967 10.17 368,783 +0.11(+1.04%)
May 19, 2008 10.10 10.31 9.915 10.06 625,326 -0.04(-0.37%)
May 16, 2008 10.22 10.22 9.855 10.10 412,491 -0.10(-0.96%)
May 15, 2008 10.19 10.24 10.02 10.20 119,663 -0.02(-0.22%)
May 14, 2008 10.28 10.46 10.20 10.22 306,343 -0.06(-0.58%)
May 13, 2008 10.23 10.28 10.09 10.28 667,416 +0.22(+2.24%)
May 12, 2008 9.855 10.06 9.787 10.06 305,969 +0.25(+2.60%)
May 09, 2008 9.682 9.847 9.682 9.802 158,115 +0.06(+0.62%)
May 08, 2008 9.907 9.922 9.735 9.742 222,506 -0.13(-1.37%)
May 07, 2008 10.02 10.23 9.840 9.877 548,079 -0.12(-1.20%)
May 06, 2008 9.930 10.04 9.832 9.997 315,772 -0.01(-0.15%)
May 05, 2008 10.12 10.15 9.870 10.01 268,452 -0.07(-0.67%)
May 02, 2008 10.02 10.13 9.960 10.08 482,648 +0.11(+1.13%)
May 01, 2008 9.787 10.10 9.765 9.967 551,191 +0.20(+2.07%)
Apr 30, 2008 9.840 9.952 9.742 9.765 471,225 -0.02(-0.23%)
Apr 29, 2008 9.720 9.825 9.667 9.787 277,883 +0.04(+0.38%)
Apr 28, 2008 9.952 9.952 9.660 9.750 409,590 -0.19(-1.89%)
Apr 25, 2008 9.862 9.975 9.660 9.937 291,848 +0.13(+1.38%)
Apr 24, 2008 9.675 9.900 9.510 9.802 456,698 +0.21(+2.19%)
Apr 23, 2008 9.742 9.772 9.442 9.592 428,145 -0.11(-1.16%)
Apr 22, 2008 9.817 9.817 9.585 9.705 614,530 -0.17(-1.75%)
Apr 21, 2008 9.832 10.06 9.810 9.877 413,186 -0.08(-0.75%)
Apr 18, 2008 10.14 10.38 9.900 9.952 985,831 +0.04(+0.45%)
Apr 17, 2008 9.465 10.20 9.240 9.907 2,551,349 +1.11(+12.62%)
Apr 16, 2008 8.325 8.850 8.227 8.797 1,090,849 +0.59(+7.22%)
Apr 15, 2008 8.295 8.407 8.137 8.205 698,265 -0.05(-0.64%)
Apr 14, 2008 8.512 8.550 8.250 8.257 685,953 -0.27(-3.17%)
Apr 11, 2008 8.835 8.887 8.512 8.527 715,497 -0.40(-4.45%)
Apr 10, 2008 8.835 9.045 8.835 8.925 500,814 +0.07(+0.76%)
Apr 09, 2008 9.037 9.049 8.737 8.857 660,685 -0.13(-1.50%)
Apr 08, 2008 8.887 9.037 8.850 8.992 545,615 +0.02(+0.17%)
Apr 07, 2008 8.925 9.067 8.865 8.977 453,346 +0.05(+0.59%)
Apr 04, 2008 8.910 8.977 8.610 8.925 756,394 +0.18(+2.06%)
Apr 03, 2008 8.917 8.940 8.722 8.745 1,017,361 -0.32(-3.56%)
Apr 02, 2008 9.217 9.307 9.000 9.067 536,548 -0.19(-2.03%)
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.