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

Oshkosh Truck Corp (NY: OSK )

121.63 +2.93 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 31.32 31.96 30.49 30.64 2,378,246 -0.59(-1.90%)
Jan 28, 2010 33.06 33.38 30.16 31.23 3,858,293 +0.66(+2.17%)
Jan 27, 2010 29.72 30.70 29.08 30.57 2,248,359 +0.70(+2.36%)
Jan 26, 2010 30.03 30.36 29.27 29.86 1,194,055 -0.31(-1.04%)
Jan 25, 2010 29.68 30.42 29.30 30.18 1,324,885 +0.61(+2.07%)
Jan 22, 2010 30.14 30.62 29.29 29.57 1,312,042 -0.74(-2.44%)
Jan 21, 2010 31.40 31.70 30.21 30.31 1,136,648 -1.01(-3.23%)
Jan 20, 2010 31.21 31.46 30.88 31.32 895,925 -0.29(-0.91%)
Jan 19, 2010 31.92 32.18 31.20 31.61 949,526 -0.31(-0.96%)
Jan 15, 2010 32.62 31.91 31.91 31.91 833,326 -0.71(-2.19%)
Jan 14, 2010 32.09 33.02 32.06 32.62 985,937 +0.31(+0.97%)
Jan 13, 2010 31.77 32.38 31.07 32.31 1,436,144 +0.56(+1.77%)
Jan 12, 2010 32.46 32.66 30.83 31.75 2,652,182 -0.92(-2.81%)
Jan 11, 2010 33.00 33.04 32.34 32.67 973,813 -0.18(-0.54%)
Jan 08, 2010 33.03 33.47 32.65 32.84 1,111,957 -0.33(-1.00%)
Jan 07, 2010 32.69 33.24 32.17 33.18 1,041,148 +0.52(+1.59%)
Jan 06, 2010 32.90 33.06 32.51 32.66 920,124 -0.36(-1.08%)
Jan 05, 2010 32.79 33.22 32.23 33.01 2,019,229 +0.70(+2.18%)
Jan 04, 2010 31.94 32.56 31.50 32.31 1,505,537 +0.86(+2.73%)
Dec 31, 2009 32.16 31.45 31.45 31.45 737,254 -0.70(-2.17%)
Dec 30, 2009 32.39 32.49 31.86 32.15 851,006 +0.28(+0.88%)
Dec 29, 2009 32.73 32.99 31.83 31.87 970,833 -0.89(-2.72%)
Dec 28, 2009 32.53 33.33 32.39 32.76 1,082,640 +0.28(+0.86%)
Dec 24, 2009 31.95 32.69 31.95 32.48 579,772 +0.71(+2.25%)
Dec 23, 2009 32.05 32.34 31.55 31.77 1,455,710 -0.37(-1.16%)
Dec 22, 2009 31.86 32.60 31.54 32.14 1,635,537 +0.25(+0.80%)
Dec 21, 2009 31.94 32.20 31.64 31.89 1,450,252 +0.05(+0.16%)
Dec 18, 2009 32.03 32.58 31.64 31.83 2,786,323 +0.34(+1.08%)
Dec 17, 2009 30.14 32.87 30.14 31.49 4,731,270 +1.27(+4.22%)
Dec 16, 2009 30.93 31.20 30.22 30.22 1,988,161 -0.55(-1.79%)
Dec 15, 2009 29.97 31.29 29.07 30.77 4,313,113 -0.08(-0.25%)
Dec 14, 2009 29.80 32.38 29.33 30.85 16,600,973 -3.94(-11.33%)
Dec 11, 2009 34.39 35.31 33.94 34.79 1,586,621 +0.79(+2.32%)
Dec 10, 2009 34.49 34.82 33.71 34.00 1,653,183 -0.25(-0.74%)
Dec 09, 2009 33.56 34.49 32.78 34.26 1,700,515 +0.72(+2.15%)
Dec 08, 2009 34.07 34.20 33.22 33.53 1,571,771 -0.55(-1.62%)
Dec 07, 2009 35.28 35.59 33.99 34.09 1,806,416 -1.27(-3.58%)
Dec 04, 2009 34.98 35.66 33.97 35.35 2,549,480 +1.44(+4.23%)
Dec 03, 2009 33.65 34.85 33.02 33.92 2,983,970 +0.77(+2.33%)
Dec 02, 2009 34.31 34.74 33.13 33.14 1,849,586 -1.16(-3.37%)
Dec 01, 2009 33.90 34.74 33.85 34.30 1,646,426 +0.55(+1.64%)
Nov 30, 2009 32.37 33.86 32.26 33.75 2,763,874 +1.17(+3.60%)
Nov 27, 2009 32.11 33.04 31.74 32.57 499,899 -0.62(-1.87%)
Nov 25, 2009 32.72 33.52 32.58 33.19 1,639,141 +0.57(+1.74%)
Nov 24, 2009 31.87 32.73 31.66 32.62 1,776,549 +0.79(+2.48%)
Nov 23, 2009 32.96 33.12 31.74 31.83 1,556,184 -0.42(-1.29%)
Nov 20, 2009 33.01 33.10 31.94 32.25 1,931,862 -1.01(-3.04%)
Nov 19, 2009 33.40 33.58 32.82 33.26 1,518,900 -0.60(-1.78%)
Nov 18, 2009 33.18 34.60 32.76 33.86 2,585,930 +0.80(+2.41%)
Nov 17, 2009 33.14 33.41 32.64 33.07 2,094,031 -0.08(-0.23%)
Nov 16, 2009 33.81 33.95 33.06 33.14 2,055,987 -0.57(-1.69%)
Nov 13, 2009 33.77 33.88 33.38 33.71 1,588,004 +0.19(+0.56%)
Nov 12, 2009 34.12 34.32 33.41 33.52 2,262,374 -0.66(-1.94%)
Nov 11, 2009 33.69 34.39 33.60 34.19 2,917,257 +1.05(+3.18%)
Nov 10, 2009 32.10 33.18 31.98 33.13 2,010,204 +0.82(+2.52%)
Nov 09, 2009 31.42 32.59 31.25 32.32 1,719,722 +1.16(+3.71%)
Nov 06, 2009 31.14 31.31 30.33 31.16 1,454,957 -0.01(-0.03%)
Nov 05, 2009 30.61 31.59 30.61 31.17 2,109,910 +0.83(+2.74%)
Nov 04, 2009 30.14 31.00 29.81 30.34 3,265,880 +0.37(+1.22%)
Nov 03, 2009 27.73 30.15 27.73 29.97 5,134,042 +2.94(+10.87%)
Nov 02, 2009 26.68 27.56 25.96 27.04 2,502,963 +0.48(+1.82%)
Oct 30, 2009 26.83 27.43 25.98 26.55 2,059,509 -0.42(-1.54%)
Oct 29, 2009 26.07 27.14 25.91 26.97 1,365,348 +1.14(+4.41%)
Oct 28, 2009 27.43 27.43 25.61 25.83 2,011,522 -1.49(-5.44%)
Oct 27, 2009 28.30 28.45 26.95 27.32 1,548,738 -0.71(-2.55%)
Oct 26, 2009 29.07 29.91 27.88 28.03 1,551,038 -1.03(-3.54%)
Oct 23, 2009 29.23 29.36 28.94 29.06 971,803 -0.79(-2.65%)
Oct 22, 2009 29.47 30.07 28.66 29.85 1,239,877 +0.34(+1.15%)
Oct 21, 2009 28.61 30.53 28.17 29.51 3,177,209 +0.82(+2.87%)
Oct 20, 2009 28.04 28.73 28.03 28.68 1,297,387 -0.13(-0.44%)
Oct 19, 2009 27.94 29.24 27.94 28.81 1,560,161 +0.93(+3.32%)
Oct 16, 2009 28.55 28.55 27.61 27.88 1,809,498 -0.78(-2.73%)
Oct 15, 2009 28.53 28.77 28.11 28.67 1,699,884 -0.13(-0.44%)
Oct 14, 2009 28.95 29.63 28.71 28.79 2,725,532 +0.59(+2.08%)
Oct 13, 2009 28.62 28.67 27.84 28.21 1,038,503 -0.46(-1.60%)
Oct 12, 2009 28.75 29.52 28.39 28.67 1,739,208 +0.14(+0.48%)
Oct 09, 2009 28.56 28.72 28.11 28.53 1,135,564 -0.03(-0.12%)
Oct 08, 2009 28.23 28.92 27.98 28.56 2,275,605 +0.44(+1.57%)
Oct 07, 2009 26.94 28.24 26.94 28.12 2,868,337 +1.02(+3.76%)
Oct 06, 2009 27.14 27.38 26.71 27.10 2,920,030 +0.28(+1.04%)
Oct 05, 2009 25.26 26.96 25.26 26.82 3,344,069 +1.75(+6.98%)
Oct 02, 2009 25.14 25.27 23.89 25.07 2,590,256 -0.50(-1.96%)
Oct 01, 2009 26.20 26.30 25.35 25.57 3,302,684 -0.70(-2.65%)
Sep 30, 2009 26.71 26.98 25.69 26.27 3,341,063 -0.32(-1.21%)
Sep 29, 2009 25.12 26.93 24.84 26.59 6,892,241 +1.59(+6.35%)
Sep 28, 2009 24.25 25.16 24.04 25.01 1,491,093 +0.65(+2.65%)
Sep 25, 2009 24.95 25.20 24.15 24.36 1,649,525 -0.74(-2.94%)
Sep 24, 2009 25.46 25.69 24.21 25.10 2,747,747 -0.21(-0.84%)
Sep 23, 2009 26.52 26.74 25.23 25.31 3,294,457 -1.21(-4.55%)
Sep 22, 2009 26.31 26.76 25.84 26.52 2,551,052 +0.54(+2.06%)
Sep 21, 2009 25.98 26.25 25.18 25.98 2,392,162 -0.35(-1.32%)
Sep 18, 2009 26.91 27.18 26.30 26.33 1,923,242 -0.40(-1.49%)
Sep 17, 2009 27.07 27.73 26.49 26.73 1,878,994 -1.36(-4.84%)
Sep 16, 2009 28.29 28.45 26.07 28.09 6,562,470 +0.61(+2.23%)
Sep 15, 2009 27.43 27.88 27.26 27.48 1,676,724 +0.21(+0.78%)
Sep 14, 2009 26.85 27.29 26.20 27.26 1,908,839 +0.46(+1.71%)
Sep 11, 2009 28.19 28.36 26.59 26.81 2,221,057 -1.18(-4.22%)
Sep 10, 2009 27.39 28.15 27.18 27.99 1,737,007 +0.54(+1.95%)
Sep 09, 2009 26.15 27.70 26.15 27.45 2,302,156 +0.79(+2.96%)
Sep 08, 2009 27.75 27.91 26.21 26.66 4,188,175 -0.80(-2.91%)
Sep 04, 2009 27.76 27.97 27.11 27.46 2,383,560 -0.26(-0.95%)
Sep 03, 2009 27.17 27.72 26.79 27.72 1,496,003 +0.85(+3.16%)
Sep 02, 2009 26.63 27.32 25.95 26.87 2,035,883 +0.10(+0.38%)
Sep 01, 2009 28.21 29.08 26.58 26.77 3,388,709 -1.77(-6.19%)
Aug 31, 2009 27.84 28.67 27.35 28.54 3,736,781 -0.09(-0.33%)
Aug 28, 2009 29.13 29.72 28.03 28.63 4,047,444 -0.42(-1.43%)
Aug 27, 2009 24.31 29.13 24.31 29.05 12,310,725 +5.65(+24.14%)
Aug 26, 2009 23.96 24.11 23.16 23.40 2,036,584 -0.55(-2.31%)
Aug 25, 2009 22.86 23.97 22.71 23.95 2,838,183 +1.34(+5.94%)
Aug 24, 2009 22.94 23.25 22.38 22.61 2,196,742 -0.24(-1.04%)
Aug 21, 2009 22.77 22.92 22.42 22.85 2,023,605 +0.30(+1.32%)
Aug 20, 2009 22.37 22.81 22.10 22.55 1,854,949 +0.20(+0.87%)
Aug 19, 2009 22.08 22.67 21.79 22.36 1,743,360 -0.17(-0.75%)
Aug 18, 2009 21.51 22.58 21.46 22.53 2,128,987 +1.13(+5.28%)
Aug 17, 2009 22.06 22.26 20.57 21.40 2,976,247 -1.27(-5.62%)
Aug 14, 2009 23.61 23.61 22.47 22.67 1,799,067 -0.77(-3.30%)
Aug 13, 2009 23.37 23.61 22.75 23.44 2,117,598 +0.42(+1.81%)
Aug 12, 2009 22.30 23.23 22.30 23.03 2,913,354 +0.73(+3.28%)
Aug 11, 2009 21.85 22.30 21.45 22.30 2,718,949 +0.36(+1.63%)
Aug 10, 2009 22.41 22.85 21.45 21.94 3,788,176 -0.48(-2.16%)
Aug 07, 2009 21.53 22.53 21.29 22.42 17,233,802 -0.21(-0.94%)
Aug 06, 2009 24.22 25.17 22.51 22.64 6,172,278 -3.20(-12.39%)
Aug 05, 2009 26.48 27.07 25.53 25.84 3,158,951 -1.53(-5.59%)
Aug 04, 2009 25.60 27.71 25.51 27.37 4,538,921 +1.10(+4.17%)
Aug 03, 2009 24.63 26.33 24.63 26.27 6,302,049 +2.96(+12.68%)
Jul 31, 2009 21.74 23.84 21.74 23.32 3,535,715 +0.97(+4.33%)
Jul 30, 2009 22.09 23.36 21.87 22.35 3,760,381 -0.47(-2.05%)
Jul 29, 2009 22.13 22.89 21.70 22.81 3,138,250 +0.54(+2.40%)
Jul 28, 2009 21.69 22.34 21.19 22.28 2,096,235 +0.66(+3.06%)
Jul 27, 2009 21.62 22.05 21.12 21.62 2,096,525 +0.04(+0.20%)
Jul 24, 2009 22.12 22.40 21.17 21.57 181 -0.77(-3.46%)
Jul 23, 2009 21.23 23.17 20.83 22.35 4,200,576 +0.91(+4.24%)
Jul 22, 2009 21.38 21.97 20.90 21.44 3,055,794 -0.18(-0.83%)
Jul 21, 2009 22.10 22.30 21.06 21.62 3,546,058 -0.25(-1.13%)
Jul 20, 2009 21.29 22.02 21.13 21.86 2,809,774 +0.65(+3.04%)
Jul 17, 2009 20.67 21.44 20.60 21.22 2,306,663 +0.48(+2.33%)
Jul 16, 2009 20.57 20.86 20.30 20.73 2,995,781 +0.10(+0.49%)
Jul 15, 2009 20.43 21.22 20.13 20.63 4,067,416 +0.51(+2.53%)
Jul 14, 2009 19.55 20.31 19.20 20.12 2,957,763 +0.60(+3.09%)
Jul 13, 2009 18.88 19.55 18.86 19.52 3,195,166 +0.78(+4.17%)
Jul 10, 2009 17.53 19.01 17.53 18.74 4,065,292 +0.95(+5.35%)
Jul 09, 2009 17.78 18.12 17.13 17.79 3,039,655 +0.03(+0.19%)
Jul 08, 2009 18.22 18.26 17.30 17.75 3,797,163 -0.46(-2.52%)
Jul 07, 2009 18.04 19.13 18.03 18.21 7,671,038 -0.03(-0.19%)
Jul 06, 2009 17.19 18.43 16.49 18.24 7,313,650 +1.32(+7.78%)
Jul 02, 2009 15.55 17.19 15.17 16.93 7,294,075 +1.27(+8.14%)
Jul 01, 2009 15.86 16.14 15.12 15.65 12,398,519 +3.30(+26.75%)
Jun 30, 2009 12.61 13.39 12.32 12.35 2,301,361 -0.21(-1.69%)
Jun 29, 2009 12.59 12.79 12.15 12.56 780,568 +0.16(+1.30%)
Jun 26, 2009 12.58 12.58 11.96 12.40 1,879,050 +0.07(+0.55%)
Jun 25, 2009 12.21 12.43 12.15 12.33 1,692,717 +0.52(+4.39%)
Jun 24, 2009 11.19 12.24 11.15 11.81 1,675,909 +0.75(+6.75%)
Jun 23, 2009 11.26 11.30 10.77 11.07 847,262 -0.01(-0.08%)
Jun 22, 2009 11.49 11.49 10.92 11.08 1,069,175 -0.53(-4.54%)
Jun 19, 2009 12.03 12.12 11.43 11.60 1,169,614 -0.17(-1.44%)
Jun 18, 2009 11.56 11.98 11.35 11.77 1,278,623 +0.16(+1.39%)
Jun 17, 2009 11.78 11.93 10.89 11.61 1,096,704 -0.31(-2.63%)
Jun 16, 2009 11.98 12.32 11.64 11.93 1,048,693 -0.15(-1.27%)
Jun 15, 2009 12.44 12.49 11.61 12.08 994,620 -0.66(-5.20%)
Jun 12, 2009 12.74 12.84 12.47 12.74 692,986 -0.08(-0.66%)
Jun 11, 2009 12.68 13.24 12.50 12.83 1,054,339 +0.20(+1.55%)
Jun 10, 2009 12.52 12.88 12.33 12.63 1,454,611 +0.27(+2.20%)
Jun 09, 2009 11.98 12.72 11.76 12.36 1,373,204 +0.50(+4.23%)
Jun 08, 2009 11.60 12.04 11.47 11.86 980,611 -0.12(-0.99%)
Jun 05, 2009 11.70 12.13 11.55 11.98 2,121,365 +0.53(+4.60%)
Jun 04, 2009 10.73 11.48 10.71 11.45 1,301,847 +0.74(+6.90%)
Jun 03, 2009 10.80 11.13 10.53 10.71 1,708,497 -0.02(-0.16%)
Jun 02, 2009 10.54 11.02 10.25 10.73 1,344,802 +0.08(+0.72%)
Jun 01, 2009 10.20 10.90 10.20 10.65 1,799,080 +0.57(+5.64%)
May 29, 2009 9.878 10.08 9.768 10.08 873,650 +0.25(+2.59%)
May 28, 2009 9.683 9.912 9.258 9.827 808,315 +0.23(+2.39%)
May 27, 2009 9.819 10.09 9.572 9.598 819,620 -0.25(-2.59%)
May 26, 2009 9.182 9.955 9.071 9.853 1,057,738 +0.52(+5.55%)
May 22, 2009 9.640 9.640 9.030 9.335 802,918 -0.14(-1.43%)
May 21, 2009 9.411 9.649 9.139 9.470 1,024,754 -0.23(-2.36%)
May 20, 2009 9.836 10.30 9.615 9.700 1,279,361 -0.03(-0.35%)
May 19, 2009 9.496 9.929 9.250 9.734 1,687,963 +0.27(+2.87%)
May 18, 2009 8.545 9.496 8.545 9.462 1,596,241 +1.04(+12.30%)
May 15, 2009 8.859 9.046 8.230 8.426 1,360,924 -0.34(-3.88%)
May 14, 2009 8.196 8.859 7.857 8.765 2,079,178 +0.46(+5.52%)
May 13, 2009 8.681 8.765 8.196 8.307 1,458,609 -0.68(-7.56%)
May 12, 2009 9.547 9.708 8.630 8.986 1,494,258 -0.50(-5.28%)
May 11, 2009 9.615 9.708 9.377 9.487 1,804,612 -0.33(-3.37%)
May 08, 2009 9.250 10.06 9.250 9.819 2,009,865 +0.78(+8.65%)
May 07, 2009 9.836 10.16 8.901 9.037 2,000,801 -0.79(-8.04%)
May 06, 2009 10.01 10.01 9.335 9.827 1,845,792 +0.09(+0.96%)
May 05, 2009 9.318 9.810 9.131 9.734 1,900,120 +0.46(+4.95%)
May 04, 2009 9.012 9.301 8.995 9.275 1,968,213 +0.70(+8.12%)
May 01, 2009 8.264 8.842 8.264 8.579 1,756,756 +0.42(+5.21%)
Apr 30, 2009 9.657 9.657 8.120 8.154 4,647,075 -2.24(-21.57%)
Apr 29, 2009 10.05 10.70 9.742 10.40 2,377,860 +0.51(+5.16%)
Apr 28, 2009 9.445 9.989 9.445 9.887 1,413,925 -0.02(-0.17%)
Apr 27, 2009 9.708 10.13 9.428 9.904 2,017,687 -0.07(-0.68%)
Apr 24, 2009 9.309 10.07 9.309 9.972 1,815,201 +0.58(+6.15%)
Apr 23, 2009 9.521 9.819 9.165 9.394 1,381,207 -0.06(-0.63%)
Apr 22, 2009 8.952 9.853 8.816 9.453 1,971,037 +0.32(+3.53%)
Apr 21, 2009 7.950 9.233 7.517 9.131 1,789,801 +0.83(+10.03%)
Apr 20, 2009 8.689 8.825 8.060 8.298 1,728,319 -0.84(-9.20%)
Apr 17, 2009 8.655 9.207 8.587 9.139 1,224,831 +0.53(+6.11%)
Apr 16, 2009 8.196 8.681 8.054 8.613 832,378 +0.47(+5.74%)
Apr 15, 2009 7.678 8.171 7.559 8.145 909,139 +0.40(+5.15%)
Apr 14, 2009 8.027 8.358 7.661 7.746 1,407,043 -0.27(-3.39%)
Apr 13, 2009 7.806 8.103 7.296 8.018 1,227,305 +0.28(+3.62%)
Apr 09, 2009 7.220 7.908 7.118 7.738 2,273,646 +0.78(+11.23%)
Apr 08, 2009 6.914 7.118 6.727 6.956 1,108,549 +0.13(+1.87%)
Apr 07, 2009 6.922 7.075 6.757 6.829 1,277,544 -0.29(-4.06%)
Apr 06, 2009 7.330 7.356 6.965 7.118 1,705,793 -0.30(-4.01%)
Apr 03, 2009 6.982 7.432 6.837 7.415 1,629,005 +0.45(+6.46%)
Apr 02, 2009 6.115 7.220 6.115 6.965 2,964,001 +1.02(+17.14%)
Apr 01, 2009 5.597 5.988 5.393 5.946 1,497,450 +0.22(+3.86%)
Mar 31, 2009 6.183 6.311 5.580 5.725 1,990,473 -0.31(-5.07%)
Mar 30, 2009 6.515 6.608 5.903 6.031 1,777,696 -0.81(-11.80%)
Mar 26, 2009 6.532 6.871 6.438 6.837 1,289,819 +0.40(+6.20%)
Mar 25, 2009 6.285 6.769 6.056 6.438 2,012,640 +0.22(+3.55%)
Mar 24, 2009 6.039 6.387 5.835 6.217 1,397,555 +0.04(+0.69%)
Mar 23, 2009 5.912 6.183 5.818 6.175 1,816,986 +0.81(+15.03%)
Mar 20, 2009 5.742 5.767 5.173 5.368 1,315,991 -0.37(-6.51%)
Mar 19, 2009 5.835 5.852 5.555 5.742 1,518,227 -0.02(-0.30%)
Mar 18, 2009 5.402 5.844 5.232 5.759 1,624,996 +0.34(+6.27%)
Mar 17, 2009 5.521 5.648 5.258 5.419 1,711,064 -0.22(-3.92%)
Mar 16, 2009 5.852 5.912 5.538 5.640 1,902,749 -0.09(-1.63%)
Mar 13, 2009 5.835 5.980 5.360 5.733 0 -0.02(-0.30%)
Mar 12, 2009 5.461 5.810 5.037 5.750 2,237,637 +0.28(+5.12%)
Mar 11, 2009 5.224 5.572 5.181 5.470 2,442,608 +0.32(+6.27%)
Mar 10, 2009 4.536 5.334 4.510 5.147 2,690,625 +0.91(+21.44%)
Mar 09, 2009 4.255 4.510 4.162 4.238 1,476,054 +0.03(+0.81%)
Mar 06, 2009 4.553 4.561 4.026 4.204 0 -0.15(-3.51%)
Mar 05, 2009 4.935 4.935 4.255 4.357 2,248,298 -0.73(-14.36%)
Mar 04, 2009 4.884 5.190 4.858 5.088 2,173,730 +0.68(+15.41%)
Mar 02, 2009 5.173 5.241 4.366 4.408 4,379,519 -0.91(-17.09%)
Feb 27, 2009 5.733 5.988 5.224 5.317 0 -0.59(-10.06%)
Feb 26, 2009 6.294 6.447 5.912 5.912 1,532,344 -0.24(-3.87%)
Feb 25, 2009 6.549 6.634 5.963 6.149 2,266,116 -0.45(-6.82%)
Feb 24, 2009 5.818 6.727 5.631 6.600 2,233,286 +0.99(+17.73%)
Feb 23, 2009 6.192 6.370 5.589 5.606 2,066,032 -0.53(-8.59%)
Feb 20, 2009 5.835 6.226 5.818 6.132 0 +0.08(+1.40%)
Feb 19, 2009 6.124 6.496 6.031 6.047 1,829,345 +0.03(+0.56%)
Feb 18, 2009 6.472 6.532 5.903 6.014 1,888,908 -0.39(-6.10%)
Feb 17, 2009 7.007 7.016 6.311 6.404 1,635,139 -0.64(-9.05%)
Feb 13, 2009 7.186 7.245 5.037 7.041 1,849,915 -0.24(-3.27%)
Feb 12, 2009 7.670 7.670 6.803 7.279 2,928,344 -0.62(-7.85%)
Feb 11, 2009 7.925 8.307 7.797 7.899 1,240,879 +0.01(+0.11%)
Feb 10, 2009 8.094 8.638 7.763 7.891 2,192,467 -0.40(-4.82%)
Feb 09, 2009 7.984 8.392 7.950 8.290 1,010,081 +0.32(+4.05%)
Feb 06, 2009 7.415 8.213 7.322 7.967 1,581,491 +0.55(+7.45%)
Feb 05, 2009 7.084 7.551 6.880 7.415 1,692,910 +0.34(+4.80%)
Feb 04, 2009 6.871 7.296 6.735 7.075 2,437,932 +0.32(+4.78%)
Feb 03, 2009 6.600 6.854 6.362 6.752 2,025,574 +0.18(+2.71%)
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.