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

PC Connection Inc (NQ: CNXN )

69.31 +0.60 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2010 6.068 6.458 5.556 5.589 90,314 +0.05(+0.88%)
Apr 29, 2010 5.450 5.556 5.394 5.540 37,932 +0.17(+3.18%)
Apr 28, 2010 5.329 5.426 5.296 5.369 24,531 +0.06(+1.07%)
Apr 27, 2010 5.670 5.727 5.296 5.312 45,296 -0.39(-6.84%)
Apr 26, 2010 5.564 5.857 5.564 5.702 21,742 +0.17(+3.08%)
Apr 23, 2010 5.564 5.605 5.475 5.532 21,546 +0.05(+0.89%)
Apr 22, 2010 5.450 5.524 5.394 5.483 27,587 -0.04(-0.74%)
Apr 21, 2010 5.515 5.540 5.385 5.524 30,540 +0.00(+0.00%)
Apr 20, 2010 5.499 5.524 5.491 5.524 13,029 +0.03(+0.59%)
Apr 19, 2010 5.442 5.524 5.386 5.491 10,689 +0.01(+0.15%)
Apr 16, 2010 5.499 5.605 5.442 5.483 24,248 -0.02(-0.30%)
Apr 15, 2010 5.491 5.515 5.426 5.499 25,801 +0.00(+0.00%)
Apr 14, 2010 5.329 5.499 5.223 5.499 42,655 +0.20(+3.83%)
Apr 13, 2010 5.280 5.329 5.215 5.296 39,464 +0.03(+0.62%)
Apr 12, 2010 5.402 5.402 5.264 5.264 48,445 -0.09(-1.67%)
Apr 09, 2010 5.280 5.361 5.280 5.353 21,632 +0.07(+1.38%)
Apr 08, 2010 5.296 5.345 5.280 5.280 7,017 -0.02(-0.31%)
Apr 07, 2010 5.247 5.524 5.247 5.296 22,634 +0.02(+0.46%)
Apr 06, 2010 5.247 5.303 5.174 5.272 14,129 +0.08(+1.56%)
Apr 05, 2010 5.052 5.256 5.052 5.191 30,086 +0.13(+2.57%)
Apr 01, 2010 5.052 5.061 5.061 5.061 42,472 +0.02(+0.48%)
Mar 31, 2010 4.987 5.085 4.987 5.036 17,305 +0.01(+0.16%)
Mar 30, 2010 4.890 5.130 4.890 5.028 17,422 +0.02(+0.32%)
Mar 29, 2010 5.012 5.185 4.825 5.012 14,589 +0.00(+0.00%)
Mar 26, 2010 4.963 5.134 4.760 5.012 47,372 -0.09(-1.75%)
Mar 25, 2010 5.158 5.247 5.093 5.101 26,584 +0.01(+0.16%)
Mar 24, 2010 5.138 5.215 5.085 5.093 10,545 -0.06(-1.26%)
Mar 23, 2010 5.093 5.199 5.093 5.158 18,350 -0.01(-0.16%)
Mar 22, 2010 5.004 5.304 4.963 5.166 9,291 +0.13(+2.58%)
Mar 19, 2010 5.264 5.264 4.987 5.036 81,737 -0.19(-3.58%)
Mar 18, 2010 5.174 5.321 5.174 5.223 53,538 -0.12(-2.28%)
Mar 17, 2010 5.256 5.410 5.109 5.345 9,867 +0.11(+2.02%)
Mar 16, 2010 5.418 5.418 5.061 5.239 39,985 -0.17(-3.15%)
Mar 15, 2010 5.524 5.589 5.394 5.410 26,030 -0.22(-3.90%)
Mar 12, 2010 5.670 5.670 5.524 5.629 15,194 -0.04(-0.72%)
Mar 11, 2010 5.597 5.678 5.524 5.670 16,943 +0.02(+0.29%)
Mar 10, 2010 5.605 5.654 5.524 5.654 20,439 +0.03(+0.58%)
Mar 09, 2010 5.377 5.629 5.377 5.621 6,546 +0.07(+1.32%)
Mar 08, 2010 5.361 5.564 5.361 5.548 13,151 -0.03(-0.58%)
Mar 05, 2010 5.394 5.580 5.394 5.580 23,854 +0.20(+3.78%)
Mar 04, 2010 5.345 5.394 5.288 5.377 8,072 +0.03(+0.61%)
Mar 03, 2010 5.280 5.402 5.280 5.345 7,944 +0.09(+1.70%)
Mar 02, 2010 5.377 5.407 5.166 5.256 48,622 -0.07(-1.37%)
Mar 01, 2010 5.150 5.361 5.150 5.329 22,655 +0.23(+4.46%)
Feb 26, 2010 5.174 5.174 5.101 5.101 9,437 +0.00(+0.00%)
Feb 25, 2010 5.093 5.117 5.077 5.101 10,964 -0.06(-1.10%)
Feb 24, 2010 5.109 5.199 5.109 5.158 6,120 +0.06(+1.28%)
Feb 23, 2010 5.134 5.337 5.061 5.093 26,673 -0.26(-4.86%)
Feb 22, 2010 5.117 5.410 5.077 5.353 42,439 +0.27(+5.27%)
Feb 19, 2010 5.077 5.134 5.061 5.085 32,320 +0.01(+0.16%)
Feb 18, 2010 5.101 5.117 5.069 5.077 19,238 -0.02(-0.32%)
Feb 17, 2010 5.077 5.101 5.052 5.093 13,164 +0.04(+0.80%)
Feb 16, 2010 5.134 5.134 5.036 5.052 16,657 -0.04(-0.80%)
Feb 12, 2010 5.020 5.093 5.093 5.093 30,038 +0.02(+0.48%)
Feb 11, 2010 5.085 5.134 5.044 5.069 32,611 -0.05(-0.95%)
Feb 10, 2010 5.036 5.182 5.028 5.117 16,125 +0.05(+0.96%)
Feb 09, 2010 5.036 5.142 5.020 5.069 7,784 +0.13(+2.63%)
Feb 08, 2010 5.020 5.126 4.939 4.939 30,800 -0.09(-1.78%)
Feb 05, 2010 5.012 5.150 4.955 5.028 44,938 +0.04(+0.81%)
Feb 04, 2010 5.377 5.377 4.971 4.987 28,322 -0.09(-1.76%)
Feb 03, 2010 5.158 5.288 5.028 5.077 38,210 -0.08(-1.57%)
Feb 02, 2010 5.134 5.304 5.134 5.158 52,531 +0.02(+0.47%)
Feb 01, 2010 5.134 5.158 4.914 5.134 45,486 -0.06(-1.25%)
Jan 29, 2010 5.524 5.597 5.166 5.199 13,589 -0.01(-0.16%)
Jan 28, 2010 5.467 5.467 5.117 5.207 33,563 -0.01(-0.16%)
Jan 27, 2010 5.199 5.280 5.077 5.215 81,550 +0.01(+0.16%)
Jan 26, 2010 5.264 5.426 5.207 5.207 23,505 -0.08(-1.54%)
Jan 25, 2010 5.385 5.410 5.288 5.288 10,497 -0.06(-1.06%)
Jan 22, 2010 5.751 5.816 5.280 5.345 45,377 -0.49(-8.36%)
Jan 21, 2010 5.280 6.060 5.280 5.832 147,438 +0.50(+9.28%)
Jan 20, 2010 5.678 5.678 5.329 5.337 71,499 -0.33(-5.87%)
Jan 19, 2010 5.645 5.686 5.645 5.670 29,683 +0.27(+4.96%)
Jan 15, 2010 5.402 5.402 5.402 5.402 49,612 +0.02(+0.30%)
Jan 14, 2010 5.247 5.524 5.174 5.385 32,815 +0.13(+2.47%)
Jan 13, 2010 5.321 5.694 5.207 5.256 46,887 -0.06(-1.07%)
Jan 12, 2010 5.450 5.515 5.239 5.312 38,970 -0.20(-3.68%)
Jan 11, 2010 5.613 5.686 5.483 5.515 24,491 -0.10(-1.74%)
Jan 08, 2010 5.239 5.751 5.239 5.613 33,611 +0.38(+7.30%)
Jan 07, 2010 5.662 5.662 5.231 5.231 30,862 -0.32(-5.71%)
Jan 06, 2010 5.792 5.817 5.385 5.548 83,961 -0.27(-4.61%)
Jan 05, 2010 6.027 6.035 5.775 5.816 27,323 -0.15(-2.45%)
Jan 04, 2010 5.580 6.027 5.442 5.962 54,282 +0.48(+8.74%)
Dec 31, 2009 5.564 5.483 5.483 5.483 13,911 -0.06(-1.17%)
Dec 30, 2009 5.434 5.556 5.251 5.548 18,319 +0.07(+1.34%)
Dec 29, 2009 5.296 5.654 5.134 5.475 30,481 +0.17(+3.22%)
Dec 28, 2009 5.280 5.304 5.182 5.304 11,982 +0.05(+0.93%)
Dec 24, 2009 5.248 5.256 5.215 5.256 10,006 +0.01(+0.15%)
Dec 23, 2009 5.182 5.280 5.142 5.247 9,529 +0.11(+2.22%)
Dec 22, 2009 5.109 5.174 5.077 5.134 47,223 +0.04(+0.80%)
Dec 21, 2009 5.166 5.280 5.061 5.093 56,279 -0.06(-1.26%)
Dec 18, 2009 5.247 5.288 5.150 5.158 106,530 -0.03(-0.63%)
Dec 17, 2009 5.077 5.264 5.077 5.191 33,868 +0.05(+0.95%)
Dec 16, 2009 5.126 5.296 5.069 5.142 34,608 +0.08(+1.61%)
Dec 15, 2009 5.191 5.280 5.061 5.061 61,938 -0.15(-2.96%)
Dec 14, 2009 5.093 5.231 5.036 5.215 6,619 +0.21(+4.22%)
Dec 11, 2009 5.013 5.077 4.971 5.004 6,926 -0.02(-0.32%)
Dec 10, 2009 5.126 5.126 4.906 5.020 34,248 -0.09(-1.75%)
Dec 09, 2009 5.069 5.109 4.882 5.109 39,163 +0.03(+0.64%)
Dec 08, 2009 4.971 5.101 4.922 5.077 32,771 +0.08(+1.63%)
Dec 07, 2009 5.004 5.036 4.866 4.996 19,601 -0.03(-0.65%)
Dec 04, 2009 4.987 5.036 4.939 5.028 27,440 +0.11(+2.31%)
Dec 03, 2009 5.036 5.036 4.825 4.914 39,461 -0.11(-2.26%)
Dec 02, 2009 5.077 5.109 4.927 5.028 17,572 -0.05(-0.96%)
Dec 01, 2009 5.061 5.304 4.849 5.077 50,447 +0.10(+1.96%)
Nov 30, 2009 4.801 4.979 4.719 4.979 82,714 +0.15(+3.20%)
Nov 27, 2009 4.744 4.914 4.744 4.825 24,960 -0.13(-2.62%)
Nov 25, 2009 5.004 5.004 4.931 4.955 21,349 -0.03(-0.65%)
Nov 24, 2009 4.719 4.996 4.719 4.987 18,306 +0.02(+0.49%)
Nov 23, 2009 4.987 5.020 4.906 4.963 45,100 +0.08(+1.66%)
Nov 20, 2009 4.866 5.028 4.866 4.882 30,011 -0.02(-0.33%)
Nov 19, 2009 4.996 5.020 4.866 4.898 38,129 -0.15(-3.05%)
Nov 18, 2009 5.004 5.061 4.866 5.052 38,891 +0.05(+0.97%)
Nov 17, 2009 4.979 5.117 4.776 5.004 30,810 +0.01(+0.16%)
Nov 16, 2009 5.069 5.109 4.744 4.996 36,704 -0.01(-0.16%)
Nov 13, 2009 4.857 5.036 4.711 5.004 39,062 +0.15(+3.18%)
Nov 12, 2009 4.825 4.939 4.736 4.849 38,706 -0.12(-2.45%)
Nov 11, 2009 4.931 5.044 4.866 4.971 25,030 +0.12(+2.51%)
Nov 10, 2009 5.036 5.052 4.849 4.849 15,516 -0.19(-3.71%)
Nov 09, 2009 4.874 5.036 4.817 5.036 45,780 +0.14(+2.82%)
Nov 06, 2009 4.857 4.947 4.825 4.898 19,360 -0.02(-0.50%)
Nov 05, 2009 5.028 5.028 4.890 4.922 40,058 -0.06(-1.14%)
Nov 04, 2009 4.825 5.004 4.752 4.979 49,419 +0.19(+3.90%)
Nov 03, 2009 4.752 4.793 4.565 4.793 21,151 +0.02(+0.51%)
Nov 02, 2009 4.752 4.825 4.752 4.768 46,410 -0.01(-0.17%)
Oct 30, 2009 4.825 4.922 4.752 4.776 66,092 -0.09(-1.84%)
Oct 29, 2009 4.793 4.971 4.736 4.866 61,082 +0.07(+1.53%)
Oct 28, 2009 4.654 4.874 4.508 4.793 28,523 +0.11(+2.25%)
Oct 27, 2009 4.589 4.914 4.589 4.687 34,418 +0.13(+2.85%)
Oct 26, 2009 4.524 4.598 4.476 4.557 26,580 +0.04(+0.90%)
Oct 23, 2009 4.516 4.663 4.484 4.516 35,658 -0.04(-0.89%)
Oct 22, 2009 4.492 4.606 4.468 4.557 47,426 +0.06(+1.45%)
Oct 21, 2009 4.476 4.565 4.468 4.492 57,613 +0.00(+0.00%)
Oct 20, 2009 4.476 4.508 4.468 4.492 31,493 -0.02(-0.36%)
Oct 19, 2009 4.492 4.508 4.468 4.508 42,628 +0.03(+0.73%)
Oct 16, 2009 4.468 4.508 4.468 4.476 39,244 -0.01(-0.18%)
Oct 15, 2009 4.443 4.508 4.443 4.484 50,867 +0.01(+0.18%)
Oct 14, 2009 4.394 4.556 4.330 4.476 13,427 +0.17(+3.96%)
Oct 13, 2009 4.378 4.378 4.265 4.305 12,387 -0.12(-2.75%)
Oct 12, 2009 4.313 4.468 4.143 4.427 19,367 +0.04(+0.93%)
Oct 09, 2009 4.411 4.411 4.305 4.386 28,585 +0.02(+0.56%)
Oct 08, 2009 4.411 4.419 4.338 4.362 26,817 +0.06(+1.32%)
Oct 07, 2009 4.313 4.427 4.305 4.305 23,041 -0.05(-1.12%)
Oct 06, 2009 4.321 4.362 4.248 4.354 28,196 +0.08(+1.90%)
Oct 05, 2009 4.248 4.330 4.208 4.273 26,319 +0.10(+2.33%)
Oct 02, 2009 4.224 4.553 4.167 4.175 93,757 -0.06(-1.53%)
Oct 01, 2009 4.362 4.362 4.232 4.240 57,874 -0.18(-4.04%)
Sep 30, 2009 4.695 4.695 4.362 4.419 68,474 -0.13(-2.86%)
Sep 29, 2009 4.573 4.622 4.541 4.549 39,319 -0.01(-0.18%)
Sep 28, 2009 4.646 4.695 4.524 4.557 24,251 -0.11(-2.43%)
Sep 25, 2009 4.776 4.793 4.638 4.671 31,024 -0.11(-2.38%)
Sep 24, 2009 4.882 4.882 4.768 4.784 36,798 -0.06(-1.17%)
Sep 23, 2009 4.955 4.955 4.833 4.841 15,297 -0.09(-1.81%)
Sep 22, 2009 5.085 5.085 4.922 4.931 22,468 -0.09(-1.78%)
Sep 21, 2009 5.012 5.036 4.931 5.020 24,959 -0.06(-1.28%)
Sep 18, 2009 5.052 5.150 4.817 5.085 76,713 +0.06(+1.13%)
Sep 17, 2009 5.004 5.044 4.874 5.028 12,127 +0.03(+0.65%)
Sep 16, 2009 5.052 5.052 4.971 4.996 14,791 -0.02(-0.49%)
Sep 15, 2009 5.101 5.117 5.004 5.020 22,819 -0.06(-1.12%)
Sep 14, 2009 4.784 5.085 4.663 5.077 30,546 +0.23(+4.69%)
Sep 11, 2009 4.857 4.857 4.711 4.849 33,470 -0.02(-0.33%)
Sep 10, 2009 4.825 4.874 4.671 4.866 24,395 +0.02(+0.33%)
Sep 09, 2009 4.663 4.866 4.598 4.849 22,926 +0.17(+3.65%)
Sep 08, 2009 4.630 4.703 4.549 4.679 40,302 +0.09(+1.95%)
Sep 04, 2009 4.492 4.598 4.484 4.589 19,756 +0.03(+0.71%)
Sep 03, 2009 4.524 4.606 4.500 4.557 11,506 +0.04(+0.90%)
Sep 02, 2009 4.265 4.516 4.252 4.516 65,459 +0.26(+6.11%)
Sep 01, 2009 4.468 4.614 4.256 4.256 51,218 -0.25(-5.59%)
Aug 31, 2009 4.573 4.581 4.484 4.508 44,777 -0.11(-2.29%)
Aug 28, 2009 4.793 4.793 4.508 4.614 41,059 -0.14(-2.91%)
Aug 27, 2009 4.581 4.752 4.533 4.752 23,319 +0.10(+2.09%)
Aug 26, 2009 4.557 4.654 4.516 4.654 24,443 +0.11(+2.32%)
Aug 25, 2009 4.630 4.630 4.541 4.549 12,132 -0.07(-1.58%)
Aug 24, 2009 4.533 4.630 4.419 4.622 38,519 +0.11(+2.34%)
Aug 21, 2009 4.622 4.622 4.484 4.516 50,271 -0.03(-0.71%)
Aug 20, 2009 4.533 4.606 4.451 4.549 25,973 +0.00(+0.00%)
Aug 19, 2009 4.378 4.565 4.378 4.549 19,485 +0.10(+2.19%)
Aug 18, 2009 4.573 4.573 4.403 4.451 20,940 -0.08(-1.79%)
Aug 17, 2009 4.500 4.589 4.394 4.533 27,012 +0.06(+1.45%)
Aug 14, 2009 4.508 4.593 4.370 4.468 44,498 -0.03(-0.72%)
Aug 13, 2009 4.500 4.605 4.386 4.500 20,740 +0.02(+0.54%)
Aug 12, 2009 4.378 4.549 4.378 4.476 16,668 +0.11(+2.42%)
Aug 11, 2009 4.541 4.549 4.346 4.370 20,804 -0.26(-5.61%)
Aug 10, 2009 4.451 4.719 4.362 4.630 19,070 +0.15(+3.45%)
Aug 07, 2009 4.240 4.541 4.240 4.476 30,218 +0.21(+4.95%)
Aug 06, 2009 4.370 4.403 4.240 4.265 73,745 -0.09(-2.05%)
Aug 05, 2009 4.492 4.492 4.265 4.354 20,953 -0.14(-3.07%)
Aug 04, 2009 4.419 4.760 4.338 4.492 25,394 +0.02(+0.36%)
Aug 03, 2009 4.703 4.882 4.394 4.476 28,023 -0.19(-4.01%)
Jul 31, 2009 4.866 4.882 4.663 4.663 38,217 -0.22(-4.49%)
Jul 30, 2009 4.776 5.109 4.744 4.882 36,853 +0.07(+1.52%)
Jul 29, 2009 5.012 5.012 4.752 4.809 27,358 -0.09(-1.82%)
Jul 28, 2009 4.817 4.922 4.784 4.898 14,968 +0.05(+1.00%)
Jul 27, 2009 4.955 5.093 4.784 4.849 16,281 -0.03(-0.67%)
Jul 24, 2009 4.996 5.012 4.801 4.882 20,682 -0.19(-3.69%)
Jul 23, 2009 4.679 5.085 4.435 5.069 78,249 +0.37(+7.96%)
Jul 22, 2009 4.646 4.744 4.638 4.695 32,405 +0.03(+0.70%)
Jul 21, 2009 4.516 4.744 4.451 4.663 25,681 +0.11(+2.50%)
Jul 20, 2009 4.663 4.728 4.459 4.549 48,232 -0.06(-1.41%)
Jul 17, 2009 4.687 4.703 4.598 4.614 40,174 -0.06(-1.22%)
Jul 16, 2009 4.589 4.671 4.451 4.671 43,267 +0.06(+1.23%)
Jul 15, 2009 4.484 4.654 4.378 4.614 47,700 +0.22(+4.99%)
Jul 14, 2009 4.330 4.419 4.232 4.394 15,855 +0.05(+1.12%)
Jul 13, 2009 4.265 4.435 4.265 4.346 37,623 +0.07(+1.71%)
Jul 10, 2009 4.273 4.297 4.265 4.273 18,697 +0.02(+0.57%)
Jul 09, 2009 4.330 4.330 4.183 4.248 50,593 -0.06(-1.32%)
Jul 08, 2009 4.273 4.313 4.265 4.305 40,762 +0.06(+1.53%)
Jul 07, 2009 4.289 4.451 4.240 4.240 35,422 -0.06(-1.32%)
Jul 06, 2009 4.305 4.330 4.167 4.297 31,684 -0.01(-0.19%)
Jul 02, 2009 4.248 4.468 4.248 4.305 60,129 -0.06(-1.30%)
Jul 01, 2009 4.297 4.419 4.297 4.362 38,139 +0.10(+2.29%)
Jun 30, 2009 4.346 4.386 4.200 4.265 123,726 -0.08(-1.87%)
Jun 29, 2009 4.313 4.394 4.265 4.346 32,365 +0.04(+0.94%)
Jun 26, 2009 4.248 4.330 4.167 4.305 219,775 +0.03(+0.76%)
Jun 25, 2009 4.252 4.321 4.191 4.273 19,848 +0.02(+0.57%)
Jun 24, 2009 4.289 4.289 4.208 4.248 35,871 +0.02(+0.58%)
Jun 23, 2009 4.386 4.386 4.224 4.224 55,217 +0.03(+0.78%)
Jun 22, 2009 4.224 4.297 4.061 4.191 121,578 -0.06(-1.53%)
Jun 19, 2009 4.443 4.443 4.248 4.256 52,861 -0.09(-2.06%)
Jun 18, 2009 4.305 4.386 4.281 4.346 8,544 +0.01(+0.19%)
Jun 17, 2009 4.330 4.370 4.248 4.338 26,368 +0.01(+0.19%)
Jun 16, 2009 4.386 4.549 4.321 4.330 37,033 +0.05(+1.14%)
Jun 15, 2009 4.606 4.679 4.232 4.281 59,561 -0.41(-8.67%)
Jun 12, 2009 4.484 4.711 4.484 4.687 31,406 +0.16(+3.59%)
Jun 11, 2009 4.321 4.671 4.265 4.524 32,733 +0.20(+4.70%)
Jun 10, 2009 4.573 4.630 3.875 4.321 70,900 -0.19(-4.14%)
Jun 09, 2009 4.630 4.671 4.508 4.508 75,810 -0.12(-2.63%)
Jun 08, 2009 4.573 4.687 4.549 4.630 17,731 -0.04(-0.87%)
Jun 05, 2009 4.752 4.752 4.573 4.671 28,390 -0.06(-1.37%)
Jun 04, 2009 4.687 4.768 4.549 4.736 30,874 +0.06(+1.39%)
Jun 03, 2009 4.589 4.671 4.313 4.671 16,113 +0.04(+0.88%)
Jun 02, 2009 4.533 4.671 4.533 4.630 25,281 +0.06(+1.24%)
Jun 01, 2009 4.443 4.614 4.330 4.573 56,463 +0.23(+5.23%)
May 29, 2009 4.354 4.386 4.232 4.346 47,687 +0.03(+0.75%)
May 28, 2009 4.224 4.362 4.094 4.313 23,446 +0.15(+3.51%)
May 27, 2009 4.265 4.297 4.167 4.167 18,513 -0.18(-4.11%)
May 26, 2009 4.045 4.427 4.045 4.346 45,777 +0.30(+7.43%)
May 22, 2009 4.102 4.143 4.045 4.045 9,548 -0.03(-0.80%)
May 21, 2009 4.053 4.214 4.045 4.078 78,629 +0.00(+0.00%)
May 20, 2009 4.313 4.435 4.061 4.078 60,387 -0.18(-4.20%)
May 19, 2009 4.346 4.435 4.135 4.256 32,180 -0.21(-4.73%)
May 18, 2009 4.159 4.516 4.159 4.468 48,286 +0.39(+9.56%)
May 15, 2009 4.541 4.541 4.029 4.078 65,763 -0.53(-11.46%)
May 14, 2009 4.102 4.736 4.061 4.606 63,606 +0.54(+13.40%)
May 13, 2009 4.167 4.289 4.013 4.061 80,565 -0.21(-4.94%)
May 12, 2009 4.106 4.281 3.960 4.273 49,985 +0.19(+4.78%)
May 11, 2009 4.037 4.102 4.037 4.078 109,066 +0.03(+0.80%)
May 08, 2009 4.126 4.143 3.934 4.045 100,660 +0.02(+0.40%)
May 07, 2009 4.135 4.135 4.013 4.029 89,394 -0.06(-1.39%)
May 06, 2009 4.135 4.135 4.021 4.086 36,187 +0.02(+0.60%)
May 05, 2009 4.053 4.118 4.040 4.061 57,113 -0.04(-0.99%)
May 04, 2009 4.110 4.135 4.037 4.102 27,842 +0.03(+0.80%)
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.