Skip to main content

Hexcel Corp (NY: HXL )

73.28 +0.48 (+0.67%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.822 6.085 5.728 5.831 0 -0.13(-2.20%)
Feb 26, 2009 6.207 6.404 5.916 5.963 1,022,600 -0.20(-3.20%)
Feb 25, 2009 6.038 6.367 5.963 6.160 2,158,227 +0.20(+3.31%)
Feb 24, 2009 5.972 6.038 5.578 5.963 2,302,323 +0.11(+1.93%)
Feb 23, 2009 6.508 6.526 5.813 5.850 1,396,434 -0.53(-8.25%)
Feb 20, 2009 6.817 6.893 6.245 6.376 0 -0.61(-8.74%)
Feb 19, 2009 7.193 7.353 6.949 6.986 649,803 -0.10(-1.46%)
Feb 18, 2009 7.428 7.447 7.033 7.090 807,991 -0.24(-3.33%)
Feb 17, 2009 7.916 7.916 7.296 7.334 1,210,979 -0.89(-10.84%)
Feb 13, 2009 8.170 8.498 8.019 8.226 762,424 +0.06(+0.69%)
Feb 12, 2009 7.813 8.170 7.710 8.170 910,769 +0.05(+0.58%)
Feb 11, 2009 8.292 8.329 7.841 8.123 1,309,839 -0.10(-1.26%)
Feb 10, 2009 8.536 8.742 8.076 8.226 1,289,586 -0.29(-3.42%)
Feb 09, 2009 8.329 8.630 8.217 8.517 949,375 +0.17(+2.02%)
Feb 06, 2009 7.850 8.442 7.803 8.348 1,446,007 +0.47(+5.96%)
Feb 05, 2009 7.916 8.160 7.540 7.879 1,240,510 -0.09(-1.18%)
Feb 04, 2009 7.738 8.151 7.663 7.972 1,123,039 +0.27(+3.54%)
Feb 03, 2009 7.822 7.954 7.494 7.700 842,598 -0.06(-0.73%)
Feb 02, 2009 7.503 7.888 7.456 7.756 1,371,735 -0.03(-0.36%)
Jan 30, 2009 7.663 7.944 7.447 7.785 0 +0.20(+2.60%)
Jan 29, 2009 7.860 8.066 7.512 7.587 718,823 -0.55(-6.81%)
Jan 28, 2009 7.587 8.282 7.587 8.141 1,750,686 +0.60(+7.97%)
Jan 27, 2009 7.231 7.625 7.231 7.540 975,902 +0.19(+2.55%)
Jan 26, 2009 7.287 7.512 7.090 7.353 986,270 +0.14(+1.95%)
Jan 23, 2009 6.893 7.390 6.742 7.212 1,535,229 +0.08(+1.05%)
Jan 22, 2009 6.010 7.212 5.794 7.137 3,509,350 +0.77(+12.09%)
Jan 21, 2009 6.141 6.431 5.784 6.367 1,776,622 +0.44(+7.45%)
Jan 20, 2009 6.357 6.395 5.907 5.925 1,574,379 -0.56(-8.68%)
Jan 16, 2009 6.470 6.846 6.282 6.489 0 +0.19(+2.98%)
Jan 15, 2009 6.216 6.395 5.916 6.301 1,347,663 +0.09(+1.51%)
Jan 14, 2009 6.667 6.667 6.104 6.207 2,188,205 -0.54(-7.94%)
Jan 13, 2009 6.423 6.789 6.414 6.742 1,353,657 +0.17(+2.57%)
Jan 12, 2009 6.883 7.043 6.461 6.573 820,219 -0.31(-4.50%)
Jan 09, 2009 7.437 7.465 6.846 6.883 1,200,443 -0.58(-7.80%)
Jan 08, 2009 7.033 7.512 6.714 7.465 1,418,581 +0.41(+5.86%)
Jan 07, 2009 7.202 7.334 6.864 7.052 1,102,590 -0.32(-4.33%)
Jan 06, 2009 7.325 7.597 7.137 7.371 1,727,556 +0.17(+2.35%)
Jan 05, 2009 7.240 7.465 6.695 7.202 1,343,940 -0.06(-0.78%)
Jan 02, 2009 6.958 7.418 6.630 7.259 0 +0.32(+4.60%)
Jan 01, 2009 6.423 7.127 6.423 6.939 0 +0.00(+0.00%)
Dec 31, 2008 6.423 7.127 6.423 6.939 1,689,217 +0.51(+7.88%)
Dec 30, 2008 6.404 6.592 6.104 6.432 1,705,313 -0.05(-0.72%)
Dec 29, 2008 6.724 6.780 6.198 6.479 1,107,121 -0.28(-4.17%)
Dec 26, 2008 6.893 6.893 6.573 6.761 0 -0.08(-1.10%)
Dec 24, 2008 6.583 6.949 6.432 6.836 493,298 +0.23(+3.56%)
Dec 23, 2008 7.325 7.437 6.536 6.601 1,078,411 -0.66(-9.06%)
Dec 22, 2008 7.738 7.738 6.921 7.259 654,134 -0.47(-6.08%)
Dec 19, 2008 7.362 7.944 7.362 7.728 1,723,357 +0.39(+5.38%)
Dec 18, 2008 7.296 7.700 7.090 7.334 989,463 +0.07(+0.90%)
Dec 17, 2008 6.648 7.447 6.601 7.268 1,701,169 +0.51(+7.50%)
Dec 16, 2008 6.508 6.939 6.479 6.761 1,391,644 +0.43(+6.82%)
Dec 15, 2008 6.902 7.099 6.123 6.329 883,864 -0.54(-7.80%)
Dec 12, 2008 6.357 6.864 6.357 6.864 0 +0.38(+5.79%)
Dec 11, 2008 7.005 7.193 6.390 6.489 853,720 -0.77(-10.61%)
Dec 10, 2008 7.202 7.400 6.939 7.259 1,032,161 +0.14(+1.98%)
Dec 09, 2008 7.522 7.766 6.921 7.118 1,572,432 -0.52(-6.77%)
Dec 08, 2008 7.240 7.756 7.090 7.634 1,725,397 +0.64(+9.13%)
Dec 05, 2008 6.498 7.015 6.146 6.996 0 +0.39(+5.97%)
Dec 04, 2008 6.695 7.202 6.432 6.601 895,715 -0.23(-3.43%)
Dec 03, 2008 6.554 6.893 6.207 6.836 928,504 +0.37(+5.66%)
Dec 02, 2008 6.207 6.639 5.916 6.470 1,287,910 +0.39(+6.33%)
Dec 01, 2008 6.799 6.817 6.076 6.085 1,183,639 -0.96(-13.60%)
Nov 28, 2008 6.799 7.090 6.780 7.043 842,475 +0.12(+1.76%)
Nov 26, 2008 6.245 6.939 6.132 6.921 1,121,896 +0.54(+8.38%)
Nov 25, 2008 6.000 6.404 5.869 6.385 2,430,529 +0.41(+6.92%)
Nov 24, 2008 5.831 6.010 5.484 5.972 2,159,841 +0.32(+5.65%)
Nov 21, 2008 5.550 5.691 4.977 5.653 1,988,536 +0.24(+4.51%)
Nov 20, 2008 5.869 6.104 5.296 5.409 2,873,951 -0.54(-9.00%)
Nov 19, 2008 6.921 6.986 5.925 5.944 1,633,275 -1.01(-14.57%)
Nov 18, 2008 7.202 7.259 6.573 6.958 1,222,665 -0.30(-4.14%)
Nov 17, 2008 7.569 7.634 7.184 7.259 1,072,403 -0.40(-5.27%)
Nov 14, 2008 7.916 8.282 7.376 7.663 0 -0.49(-5.99%)
Nov 13, 2008 7.728 8.151 7.090 8.151 2,249,552 +0.47(+6.11%)
Nov 12, 2008 8.620 8.677 7.663 7.681 1,640,574 -1.12(-12.70%)
Nov 11, 2008 9.118 9.174 8.705 8.799 654,440 -0.42(-4.58%)
Nov 10, 2008 9.390 9.935 9.099 9.221 951,273 -0.14(-1.50%)
Nov 07, 2008 9.362 9.456 9.062 9.362 0 +0.11(+1.22%)
Nov 06, 2008 9.785 9.860 8.893 9.250 1,571,644 -0.66(-6.63%)
Nov 05, 2008 11.19 11.27 9.822 9.907 1,947,664 -1.89(-16.00%)
Nov 04, 2008 12.84 12.84 11.41 11.79 1,657,641 -0.35(-2.86%)
Nov 03, 2008 12.38 13.07 11.93 12.14 1,314,120 -0.25(-2.05%)
Oct 31, 2008 11.92 12.73 11.51 12.40 1,764,960 +0.28(+2.33%)
Oct 30, 2008 11.25 12.22 11.05 12.11 1,927,513 +1.30(+11.98%)
Oct 29, 2008 9.522 11.33 9.259 10.82 2,752,294 +1.35(+14.29%)
Oct 28, 2008 8.611 9.710 8.245 9.466 2,780,273 +1.50(+18.87%)
Oct 27, 2008 8.461 8.780 7.963 7.963 1,671,200 -0.63(-7.32%)
Oct 24, 2008 8.545 9.203 8.226 8.592 0 -0.89(-9.41%)
Oct 23, 2008 9.635 9.907 8.705 9.484 1,732,178 -0.09(-0.98%)
Oct 22, 2008 9.700 9.869 9.250 9.578 2,237,593 -0.40(-4.05%)
Oct 21, 2008 9.907 10.52 9.653 9.982 3,504,621 +0.73(+7.92%)
Oct 20, 2008 8.620 9.381 8.395 9.250 1,581,926 +0.68(+7.89%)
Oct 17, 2008 8.104 9.221 7.869 8.573 0 +0.14(+1.67%)
Oct 16, 2008 8.001 8.480 7.325 8.433 3,116,591 +0.46(+5.77%)
Oct 15, 2008 9.212 9.475 7.954 7.972 1,045,498 -1.42(-15.10%)
Oct 14, 2008 10.31 10.43 9.015 9.390 1,389,702 -0.51(-5.12%)
Oct 13, 2008 8.865 9.897 8.855 9.897 1,954,223 +1.48(+17.63%)
Oct 10, 2008 7.700 8.414 7.062 8.414 0 +0.27(+3.34%)
Oct 09, 2008 8.883 9.268 8.010 8.141 3,138,742 -0.60(-6.87%)
Oct 08, 2008 8.536 9.146 7.860 8.742 3,159,198 -0.19(-2.10%)
Oct 07, 2008 9.578 10.27 8.893 8.930 4,204,305 -0.64(-6.67%)
Oct 06, 2008 9.625 9.672 8.714 9.569 3,336,758 -0.35(-3.50%)
Oct 03, 2008 10.95 11.45 9.747 9.916 0 -0.63(-5.97%)
Oct 02, 2008 12.11 12.11 10.34 10.55 1,761,105 -1.69(-13.81%)
Oct 01, 2008 12.93 12.98 12.17 12.24 1,052,265 -0.62(-4.82%)
Sep 30, 2008 12.79 12.91 11.99 12.86 2,852,001 +0.31(+2.47%)
Sep 29, 2008 14.05 14.05 11.78 12.55 2,508,797 -1.74(-12.16%)
Sep 26, 2008 14.66 14.89 13.95 14.28 0 -0.89(-5.88%)
Sep 25, 2008 15.59 15.67 14.99 15.17 989,726 -0.20(-1.28%)
Sep 24, 2008 15.84 16.17 15.19 15.37 1,111,084 -0.47(-2.96%)
Sep 23, 2008 16.41 16.57 15.76 15.84 619,849 -0.57(-3.49%)
Sep 22, 2008 17.81 17.81 16.30 16.41 775,027 -1.40(-7.85%)
Sep 19, 2008 17.61 18.49 16.25 17.81 0 +1.16(+6.99%)
Sep 18, 2008 15.61 16.90 15.08 16.65 2,475,584 +1.27(+8.24%)
Sep 17, 2008 16.52 16.71 15.19 15.38 2,039,806 -1.52(-9.00%)
Sep 16, 2008 15.83 17.18 15.83 16.90 2,299,874 -0.02(-0.11%)
Sep 15, 2008 16.72 17.79 16.71 16.92 1,403,997 -0.75(-4.25%)
Sep 12, 2008 17.31 17.76 16.99 17.67 0 +0.28(+1.62%)
Sep 11, 2008 16.94 17.42 16.47 17.39 977,542 +0.26(+1.53%)
Sep 10, 2008 17.13 17.49 16.60 17.13 1,046,612 +0.25(+1.50%)
Sep 09, 2008 17.98 18.14 16.84 16.87 1,262,907 -1.08(-6.01%)
Sep 08, 2008 18.69 18.94 17.71 17.95 985,509 +0.07(+0.37%)
Sep 05, 2008 17.88 18.29 17.71 17.89 0 -0.44(-2.41%)
Sep 04, 2008 19.41 19.46 17.86 18.33 913,364 -1.31(-6.69%)
Sep 03, 2008 19.35 19.90 19.14 19.64 669,054 +0.23(+1.16%)
Sep 02, 2008 20.10 20.35 19.12 19.42 679,685 -0.09(-0.48%)
Aug 29, 2008 20.08 20.17 19.38 19.51 0 -0.61(-3.03%)
Aug 28, 2008 19.14 20.24 18.95 20.12 788,775 +1.01(+5.31%)
Aug 27, 2008 18.78 19.14 18.77 19.11 560,995 +0.29(+1.55%)
Aug 26, 2008 18.69 18.86 18.43 18.82 990,198 +0.16(+0.86%)
Aug 25, 2008 18.79 19.04 18.53 18.66 856,454 -0.21(-1.10%)
Aug 22, 2008 18.39 19.03 18.39 18.87 0 +0.55(+3.03%)
Aug 21, 2008 17.87 18.51 17.71 18.31 589,493 +0.29(+1.62%)
Aug 20, 2008 18.10 18.38 17.75 18.02 472,548 -0.01(-0.05%)
Aug 19, 2008 18.27 18.45 17.87 18.03 475,502 -0.36(-1.94%)
Aug 18, 2008 18.98 19.21 18.11 18.39 510,628 -0.52(-2.73%)
Aug 15, 2008 19.50 19.57 18.55 18.90 0 -0.32(-1.66%)
Aug 14, 2008 19.10 19.25 18.67 19.22 1,268,294 +0.03(+0.15%)
Aug 13, 2008 18.96 19.26 18.68 19.19 844,338 +0.19(+0.99%)
Aug 12, 2008 19.20 19.39 18.78 19.01 757,759 -0.39(-1.99%)
Aug 11, 2008 18.83 19.82 18.78 19.39 1,129,361 +0.55(+2.94%)
Aug 08, 2008 17.44 19.15 17.44 18.84 915,496 +1.22(+6.93%)
Aug 07, 2008 17.55 17.89 17.20 17.62 720,519 -0.18(-1.00%)
Aug 06, 2008 17.51 17.90 17.45 17.79 690,997 +0.13(+0.74%)
Aug 05, 2008 17.56 17.71 17.34 17.66 637,513 +0.35(+2.01%)
Aug 04, 2008 17.56 17.61 16.93 17.32 626,175 -0.27(-1.55%)
Aug 01, 2008 17.79 17.82 17.24 17.59 464,114 -0.23(-1.32%)
Jul 31, 2008 18.29 18.66 17.67 17.82 681,696 -0.73(-3.95%)
Jul 30, 2008 18.33 18.78 18.10 18.56 782,817 +0.48(+2.65%)
Jul 29, 2008 18.08 18.12 17.44 18.08 692,495 +0.61(+3.49%)
Jul 28, 2008 17.76 17.76 17.33 17.47 776,231 -0.31(-1.74%)
Jul 25, 2008 17.61 18.15 17.51 17.78 1,179,443 +0.15(+0.85%)
Jul 24, 2008 18.75 18.79 17.61 17.63 1,265,316 -1.08(-5.77%)
Jul 23, 2008 19.53 19.53 18.47 18.71 1,820,281 -0.83(-4.23%)
Jul 22, 2008 17.66 19.56 17.00 19.53 2,638,552 +0.88(+4.73%)
Jul 21, 2008 18.31 18.69 17.90 18.65 1,598,429 +0.54(+3.01%)
Jul 18, 2008 18.37 19.33 17.64 18.10 747,245 -0.23(-1.23%)
Jul 17, 2008 18.21 18.72 17.94 18.33 1,539,487 +0.26(+1.46%)
Jul 16, 2008 16.65 18.16 16.36 18.07 1,336,133 +1.46(+8.82%)
Jul 15, 2008 16.85 16.97 16.06 16.60 1,114,547 -0.40(-2.37%)
Jul 14, 2008 17.02 17.09 16.55 17.01 982,401 +0.18(+1.06%)
Jul 11, 2008 17.04 17.40 16.77 16.83 1,472,678 -0.56(-3.24%)
Jul 10, 2008 16.91 17.48 16.91 17.39 1,583,393 +0.48(+2.83%)
Jul 09, 2008 17.34 17.47 16.90 16.91 1,281,796 -0.39(-2.28%)
Jul 08, 2008 16.75 17.33 16.46 17.31 1,799,425 +0.62(+3.71%)
Jul 07, 2008 16.68 17.40 16.20 16.69 1,057,190 +0.08(+0.45%)
Jul 04, 2008 16.61 16.97 16.37 16.61 820,766 +0.00(+0.00%)
Jul 03, 2008 16.61 16.97 16.37 16.61 820,766 +0.02(+0.11%)
Jul 02, 2008 18.17 18.17 16.56 16.59 1,293,492 -1.53(-8.45%)
Jul 01, 2008 18.03 18.16 17.56 18.12 984,561 +0.00(+0.00%)
Jun 30, 2008 18.06 18.60 17.95 18.12 1,276,721 +0.05(+0.26%)
Jun 27, 2008 17.89 18.26 17.72 18.08 1,472,162 +0.12(+0.68%)
Jun 26, 2008 18.50 18.59 17.84 17.95 826,257 -0.81(-4.30%)
Jun 25, 2008 19.81 19.81 18.22 18.76 2,301,154 -0.97(-4.90%)
Jun 24, 2008 20.00 20.22 19.61 19.73 847,925 -0.51(-2.51%)
Jun 23, 2008 20.56 20.74 19.90 20.24 936,588 -0.15(-0.74%)
Jun 20, 2008 21.11 21.36 20.26 20.39 1,165,967 -0.80(-3.77%)
Jun 19, 2008 20.42 21.20 20.05 21.18 706,552 +0.82(+4.01%)
Jun 18, 2008 20.79 20.80 20.18 20.37 731,142 -0.42(-2.03%)
Jun 17, 2008 21.56 21.62 20.71 20.79 647,057 -0.62(-2.89%)
Jun 16, 2008 21.44 21.51 20.87 21.41 906,437 -0.10(-0.48%)
Jun 13, 2008 20.73 21.71 20.57 21.51 1,028,360 +1.03(+5.04%)
Jun 12, 2008 20.60 20.98 20.21 20.48 1,673,480 +0.16(+0.79%)
Jun 11, 2008 21.16 21.22 20.30 20.32 1,131,793 -0.85(-3.99%)
Jun 10, 2008 21.31 21.90 20.97 21.17 1,450,527 -0.81(-3.68%)
Jun 09, 2008 22.29 22.29 21.39 21.97 1,266,155 -0.20(-0.89%)
Jun 06, 2008 23.70 23.98 22.14 22.17 1,709,322 -1.75(-7.30%)
Jun 05, 2008 23.52 23.98 23.12 23.92 812,563 +0.61(+2.62%)
Jun 04, 2008 23.00 23.63 23.00 23.31 790,932 +0.17(+0.73%)
Jun 03, 2008 23.83 23.90 22.56 23.14 1,536,965 -0.53(-2.22%)
Jun 02, 2008 24.74 24.74 23.16 23.66 2,671,681 -1.18(-4.76%)
May 30, 2008 24.41 25.10 23.95 24.85 4,004,999 +2.71(+12.26%)
May 29, 2008 21.59 22.35 21.41 22.13 1,375,088 +0.57(+2.66%)
May 28, 2008 21.97 22.32 21.25 21.56 918,155 -0.36(-1.63%)
May 27, 2008 21.59 21.93 21.44 21.92 767,547 +0.32(+1.48%)
May 26, 2008 21.14 21.79 20.79 21.60 0 +0.00(+0.00%)
May 23, 2008 21.14 21.79 20.79 21.60 1,082,086 +0.44(+2.09%)
May 22, 2008 21.29 21.70 21.03 21.16 774,127 -0.14(-0.66%)
May 21, 2008 21.95 22.52 21.16 21.30 1,208,431 -0.36(-1.65%)
May 20, 2008 21.84 22.24 21.22 21.65 1,388,555 -0.25(-1.16%)
May 19, 2008 20.90 22.04 20.49 21.91 2,060,687 +1.04(+5.00%)
May 16, 2008 20.90 21.07 20.32 20.87 1,178,965 +0.09(+0.45%)
May 15, 2008 20.34 20.97 20.21 20.77 4,460,641 +0.47(+2.31%)
May 14, 2008 20.74 20.74 20.18 20.30 684,264 -0.23(-1.10%)
May 13, 2008 20.37 20.53 20.15 20.53 819,463 +0.16(+0.78%)
May 12, 2008 20.41 20.50 19.92 20.37 450,492 +0.08(+0.37%)
May 09, 2008 19.55 20.47 19.18 20.29 440,422 +0.49(+2.47%)
May 08, 2008 20.18 20.18 19.66 19.80 982,126 -0.38(-1.86%)
May 07, 2008 20.87 20.93 20.10 20.18 895,070 -0.62(-2.98%)
May 06, 2008 20.52 21.02 20.00 20.80 465,075 +0.05(+0.23%)
May 05, 2008 21.09 21.09 20.57 20.75 507,853 -0.22(-1.03%)
May 02, 2008 21.45 21.50 20.76 20.97 575,540 -0.26(-1.24%)
May 01, 2008 20.92 21.35 20.60 21.23 599,902 +0.22(+1.03%)
Apr 30, 2008 20.93 21.48 20.67 21.02 971,688 +0.19(+0.90%)
Apr 29, 2008 21.33 21.77 20.49 20.83 881,383 -0.48(-2.25%)
Apr 28, 2008 21.10 21.52 20.83 21.31 1,086,208 -0.24(-1.13%)
Apr 25, 2008 20.94 21.77 20.91 21.55 1,182,832 +0.67(+3.19%)
Apr 24, 2008 21.38 21.38 20.68 20.88 1,212,723 -0.27(-1.29%)
Apr 23, 2008 21.40 21.57 20.73 21.16 1,108,346 -0.20(-0.92%)
Apr 22, 2008 19.97 22.26 19.54 21.35 3,012,993 +2.50(+13.25%)
Apr 21, 2008 18.03 19.24 17.94 18.86 1,184,074 +0.77(+4.26%)
Apr 18, 2008 17.84 18.30 17.63 18.09 1,050,094 +0.69(+3.94%)
Apr 17, 2008 17.70 17.75 17.24 17.40 932,745 -0.40(-2.27%)
Apr 16, 2008 18.06 18.07 17.61 17.80 813,555 -0.10(-0.58%)
Apr 15, 2008 17.42 18.02 17.31 17.91 596,278 +0.58(+3.36%)
Apr 14, 2008 17.89 17.89 17.33 17.33 649,267 -0.60(-3.35%)
Apr 11, 2008 18.63 18.63 17.84 17.93 1,063,112 -0.90(-4.79%)
Apr 10, 2008 18.81 19.06 18.66 18.83 565,258 +0.05(+0.25%)
Apr 09, 2008 18.83 19.18 18.60 18.78 753,589 -0.06(-0.30%)
Apr 08, 2008 18.68 19.12 18.53 18.84 436,192 +0.05(+0.25%)
Apr 07, 2008 18.86 19.16 18.72 18.79 773,492 +0.04(+0.20%)
Apr 04, 2008 18.97 19.02 18.60 18.75 904,328 -0.31(-1.63%)
Apr 03, 2008 19.00 19.33 18.75 19.06 433,315 -0.18(-0.93%)
Apr 02, 2008 18.82 19.43 18.75 19.24 469,309 +0.45(+2.40%)
Apr 01, 2008 18.20 18.87 18.04 18.79 898,682 +0.85(+4.71%)
Mar 31, 2008 18.42 18.61 17.90 17.95 923,071 -0.49(-2.65%)
Mar 28, 2008 18.79 18.94 18.23 18.43 657,161 -0.29(-1.55%)
Mar 27, 2008 19.32 19.32 18.61 18.72 574,145 -0.54(-2.78%)
Mar 26, 2008 19.43 19.43 18.87 19.26 452,909 -0.16(-0.82%)
Mar 25, 2008 19.69 19.73 18.96 19.42 751,841 -0.22(-1.10%)
Mar 24, 2008 18.96 19.98 18.91 19.64 555,674 +0.72(+3.82%)
Mar 21, 2008 19.11 19.14 18.48 18.91 1,540,390 +0.00(+0.00%)
Mar 20, 2008 19.11 19.14 18.48 18.91 1,540,390 +0.08(+0.45%)
Mar 19, 2008 19.10 19.65 18.81 18.83 793,570 -0.17(-0.89%)
Mar 18, 2008 18.29 19.02 17.79 19.00 772,869 +1.16(+6.53%)
Mar 17, 2008 17.95 18.21 17.67 17.83 770,406 -0.54(-2.91%)
Mar 14, 2008 19.05 19.15 18.03 18.37 970,080 -0.56(-2.98%)
Mar 13, 2008 17.97 19.13 17.79 18.93 682,893 +0.69(+3.76%)
Mar 12, 2008 18.82 19.06 18.12 18.25 917,011 -0.50(-2.66%)
Mar 11, 2008 17.88 18.74 17.75 18.74 869,331 +1.39(+8.01%)
Mar 10, 2008 18.57 18.83 17.25 17.35 970,810 -1.38(-7.37%)
Mar 07, 2008 18.69 19.08 18.55 18.73 696,388 -0.10(-0.55%)
Mar 06, 2008 19.72 19.72 18.83 18.84 658,971 -0.96(-4.84%)
Mar 05, 2008 19.42 19.88 19.30 19.79 691,770 +0.50(+2.58%)
Mar 04, 2008 19.07 19.41 18.74 19.30 660,888 +0.07(+0.34%)
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.