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

Extreme Networks (NQ: EXTR )

11.67 -0.31 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2007 4.150 4.190 4.020 4.090 2,804,557 -0.07(-1.68%)
Apr 27, 2007 4.310 4.390 4.100 4.160 2,542,852 -0.19(-4.37%)
Apr 26, 2007 4.400 4.400 4.260 4.350 1,217,419 -0.02(-0.46%)
Apr 25, 2007 4.380 4.430 4.340 4.370 559,574 +0.00(+0.00%)
Apr 24, 2007 4.270 4.370 4.190 4.370 1,485,410 +0.10(+2.34%)
Apr 23, 2007 4.320 4.350 4.240 4.270 1,442,592 -0.07(-1.61%)
Apr 20, 2007 4.380 4.380 4.310 4.340 700,726 +0.00(+0.00%)
Apr 19, 2007 4.370 4.370 4.330 4.340 691,012 -0.05(-1.14%)
Apr 18, 2007 4.370 4.450 4.350 4.390 959,620 -0.01(-0.23%)
Apr 17, 2007 4.460 4.480 4.390 4.400 1,633,588 -0.07(-1.57%)
Apr 16, 2007 4.360 4.490 4.360 4.470 1,437,320 +0.12(+2.76%)
Apr 13, 2007 4.380 4.440 4.310 4.350 1,225,201 -0.04(-0.91%)
Apr 12, 2007 4.320 4.410 4.270 4.390 997,867 +0.06(+1.39%)
Apr 11, 2007 4.400 4.400 4.250 4.330 1,486,673 -0.05(-1.14%)
Apr 10, 2007 4.300 4.380 4.250 4.380 848,580 +0.07(+1.62%)
Apr 09, 2007 4.380 4.400 4.310 4.310 1,565,074 -0.07(-1.60%)
Apr 05, 2007 4.420 4.450 4.350 4.380 621,620 -0.02(-0.45%)
Apr 04, 2007 4.270 4.400 4.230 4.400 1,142,492 +0.12(+2.80%)
Apr 03, 2007 4.220 4.290 4.200 4.280 822,453 +0.07(+1.66%)
Apr 02, 2007 4.250 4.250 4.130 4.210 734,865 -0.02(-0.47%)
Mar 30, 2007 4.200 4.260 4.120 4.230 815,180 +0.05(+1.20%)
Mar 29, 2007 4.270 4.270 4.090 4.180 1,370,783 -0.03(-0.71%)
Mar 28, 2007 4.250 4.260 4.200 4.210 1,542,719 -0.07(-1.64%)
Mar 27, 2007 4.200 4.290 4.170 4.280 653,103 +0.08(+1.90%)
Mar 26, 2007 4.130 4.280 4.110 4.200 1,294,634 +0.08(+1.94%)
Mar 23, 2007 4.130 4.180 4.120 4.120 575,330 -0.02(-0.48%)
Mar 22, 2007 4.190 4.220 4.130 4.140 491,592 -0.03(-0.72%)
Mar 21, 2007 4.140 4.180 4.110 4.170 529,714 +0.03(+0.72%)
Mar 20, 2007 4.140 4.160 4.120 4.140 560,442 -0.01(-0.24%)
Mar 19, 2007 4.150 4.200 4.130 4.150 449,613 +0.01(+0.24%)
Mar 16, 2007 4.160 4.200 4.100 4.140 1,613,320 -0.03(-0.72%)
Mar 15, 2007 4.200 4.230 4.160 4.170 711,506 -0.03(-0.71%)
Mar 14, 2007 4.200 4.200 4.090 4.200 1,241,749 +0.01(+0.24%)
Mar 13, 2007 4.290 4.270 4.080 4.190 1,693,761 -0.10(-2.33%)
Mar 12, 2007 4.280 4.300 4.240 4.290 725,673 +0.00(+0.00%)
Mar 09, 2007 4.340 4.380 4.240 4.290 623,352 -0.01(-0.23%)
Mar 08, 2007 4.350 4.390 4.240 4.300 1,751,342 -0.01(-0.23%)
Mar 07, 2007 4.300 4.330 4.240 4.310 741,421 -0.01(-0.23%)
Mar 06, 2007 4.260 4.370 4.190 4.320 2,070,096 +0.13(+3.10%)
Mar 05, 2007 4.190 4.230 4.080 4.190 2,039,264 -0.05(-1.18%)
Mar 02, 2007 4.340 4.390 4.230 4.240 979,160 -0.13(-2.97%)
Mar 01, 2007 4.340 4.440 4.250 4.370 1,863,399 -0.04(-0.91%)
Feb 28, 2007 4.340 4.460 4.300 4.410 2,163,504 +0.05(+1.15%)
Feb 27, 2007 4.460 4.530 4.360 4.360 2,163,868 -0.19(-4.18%)
Feb 26, 2007 4.540 4.630 4.520 4.550 1,627,934 +0.00(+0.00%)
Feb 23, 2007 4.630 4.670 4.550 4.550 1,825,760 -0.08(-1.73%)
Feb 22, 2007 4.600 4.680 4.520 4.630 3,005,695 +0.03(+0.65%)
Feb 21, 2007 4.620 4.640 4.550 4.600 2,298,158 -0.05(-1.08%)
Feb 20, 2007 4.590 4.690 4.560 4.650 2,233,049 +0.03(+0.65%)
Feb 16, 2007 4.620 4.650 4.550 4.620 2,901,432 +0.00(+0.00%)
Feb 15, 2007 4.690 4.720 4.610 4.620 4,210,599 -0.03(-0.65%)
Feb 14, 2007 4.670 4.720 4.600 4.650 5,275,437 +0.19(+4.26%)
Feb 13, 2007 4.470 4.500 4.420 4.460 1,303,922 +0.02(+0.45%)
Feb 12, 2007 4.480 4.490 4.380 4.440 1,995,040 +0.08(+1.83%)
Feb 09, 2007 4.380 4.480 4.320 4.360 3,193,272 -0.04(-0.91%)
Feb 08, 2007 4.380 4.420 4.330 4.400 1,912,244 +0.00(+0.00%)
Feb 07, 2007 4.380 4.440 4.380 4.400 2,457,324 +0.05(+1.15%)
Feb 06, 2007 4.360 4.440 4.320 4.350 2,217,065 -0.01(-0.23%)
Feb 05, 2007 4.220 4.370 4.210 4.360 2,281,981 +0.12(+2.83%)
Feb 02, 2007 4.240 4.280 4.230 4.240 1,961,383 +0.02(+0.47%)
Feb 01, 2007 4.170 4.290 4.170 4.220 1,743,431 +0.07(+1.69%)
Jan 31, 2007 4.150 4.200 4.090 4.150 3,917,532 -0.03(-0.72%)
Jan 30, 2007 4.260 4.390 4.150 4.180 2,732,505 -0.08(-1.88%)
Jan 29, 2007 4.250 4.340 4.200 4.260 1,019,581 +0.01(+0.24%)
Jan 26, 2007 4.060 4.310 4.060 4.250 5,275,337 +0.31(+7.87%)
Jan 25, 2007 3.980 4.000 3.910 3.940 1,049,790 -0.05(-1.25%)
Jan 24, 2007 3.940 4.000 3.930 3.990 463,051 +0.03(+0.76%)
Jan 23, 2007 3.950 4.030 3.900 3.960 833,454 -0.01(-0.25%)
Jan 22, 2007 4.030 4.030 3.960 3.970 574,600 -0.06(-1.49%)
Jan 19, 2007 3.980 4.070 3.960 4.030 1,176,067 +0.02(+0.50%)
Jan 18, 2007 4.110 4.140 3.980 4.010 1,523,821 -0.11(-2.67%)
Jan 17, 2007 4.080 4.180 4.070 4.120 1,155,864 +0.01(+0.24%)
Jan 16, 2007 4.110 4.150 4.060 4.110 1,584,206 +0.02(+0.49%)
Jan 12, 2007 4.100 4.150 4.050 4.090 1,887,873 -0.01(-0.24%)
Jan 11, 2007 4.100 4.200 4.100 4.100 1,865,660 -0.01(-0.24%)
Jan 10, 2007 4.050 4.140 4.050 4.110 1,432,189 +0.02(+0.49%)
Jan 09, 2007 4.100 4.120 4.040 4.090 1,800,246 -0.01(-0.24%)
Jan 08, 2007 4.090 4.110 4.040 4.100 2,139,120 +0.00(+0.00%)
Jan 05, 2007 4.190 4.230 4.010 4.100 2,602,889 -0.11(-2.61%)
Jan 04, 2007 4.170 4.260 4.130 4.210 1,718,779 +0.05(+1.20%)
Jan 03, 2007 4.210 4.280 4.120 4.160 2,442,270 -0.03(-0.72%)
Dec 29, 2006 4.210 4.250 4.130 4.190 1,387,544 -0.02(-0.48%)
Dec 28, 2006 4.220 4.260 4.190 4.210 1,518,483 -0.02(-0.47%)
Dec 27, 2006 4.180 4.250 4.180 4.230 523,525 +0.03(+0.71%)
Dec 26, 2006 4.160 4.260 4.160 4.200 530,744 +0.02(+0.48%)
Dec 22, 2006 4.200 4.230 4.151 4.180 584,696 -0.04(-0.95%)
Dec 21, 2006 4.260 4.330 4.200 4.220 1,353,171 -0.03(-0.71%)
Dec 20, 2006 4.190 4.290 4.190 4.250 1,116,545 +0.06(+1.43%)
Dec 19, 2006 4.180 4.260 4.160 4.190 608,108 -0.03(-0.71%)
Dec 18, 2006 4.260 4.300 4.210 4.220 964,312 -0.04(-0.94%)
Dec 15, 2006 4.260 4.290 4.230 4.260 4,126,392 +0.03(+0.71%)
Dec 14, 2006 4.060 4.250 4.060 4.230 1,835,610 +0.17(+4.19%)
Dec 13, 2006 4.170 4.240 4.020 4.060 1,720,812 -0.07(-1.69%)
Dec 12, 2006 4.140 4.190 4.089 4.130 511,932 +0.01(+0.24%)
Dec 11, 2006 4.110 4.180 4.070 4.120 975,373 +0.01(+0.24%)
Dec 08, 2006 4.070 4.130 4.060 4.110 992,524 +0.01(+0.24%)
Dec 07, 2006 4.100 4.190 4.080 4.100 960,466 -0.02(-0.49%)
Dec 06, 2006 4.110 4.200 4.070 4.120 1,127,053 -0.01(-0.24%)
Dec 05, 2006 4.150 4.200 4.100 4.130 768,039 +0.02(+0.49%)
Dec 04, 2006 4.080 4.190 4.040 4.110 1,080,283 +0.06(+1.48%)
Dec 01, 2006 4.250 4.250 4.030 4.050 3,162,049 +0.08(+2.02%)
Nov 30, 2006 3.980 4.020 3.879 3.970 642,600 +0.01(+0.25%)
Nov 29, 2006 3.950 4.020 3.860 3.960 901,820 +0.03(+0.76%)
Nov 28, 2006 3.860 3.930 3.820 3.930 694,038 +0.05(+1.29%)
Nov 27, 2006 3.970 4.040 3.860 3.880 803,071 -0.12(-3.00%)
Nov 24, 2006 4.010 4.050 4.000 4.000 237,964 -0.03(-0.74%)
Nov 22, 2006 3.990 4.060 3.910 4.030 1,076,126 +0.04(+1.00%)
Nov 21, 2006 4.060 4.070 3.990 3.990 771,712 -0.08(-1.97%)
Nov 20, 2006 4.020 4.100 3.980 4.070 1,590,999 +0.01(+0.25%)
Nov 17, 2006 4.080 4.100 3.970 4.060 962,880 -0.02(-0.49%)
Nov 16, 2006 4.010 4.090 3.980 4.080 2,520,421 +0.06(+1.49%)
Nov 15, 2006 4.000 4.060 3.920 4.020 3,416,333 +0.03(+0.75%)
Nov 14, 2006 3.970 4.060 3.920 3.990 2,308,383 +0.02(+0.50%)
Nov 13, 2006 3.960 3.980 3.900 3.970 701,726 +0.00(+0.00%)
Nov 10, 2006 3.910 3.980 3.870 3.970 588,228 +0.05(+1.28%)
Nov 09, 2006 4.000 4.020 3.900 3.920 1,807,045 -0.07(-1.75%)
Nov 08, 2006 3.930 4.000 3.870 3.990 981,662 +0.03(+0.76%)
Nov 07, 2006 3.850 3.970 3.850 3.960 1,440,306 +0.07(+1.80%)
Nov 06, 2006 3.830 3.910 3.820 3.890 699,988 +0.09(+2.37%)
Nov 03, 2006 3.690 3.860 3.685 3.800 945,355 +0.11(+2.98%)
Nov 02, 2006 3.770 3.800 3.680 3.690 950,056 -0.09(-2.38%)
Nov 01, 2006 3.800 3.820 3.730 3.780 923,444 -0.02(-0.53%)
Oct 31, 2006 3.830 3.840 3.780 3.800 534,612 +0.02(+0.53%)
Oct 30, 2006 3.750 3.850 3.730 3.780 679,064 +0.01(+0.27%)
Oct 27, 2006 3.850 3.870 3.750 3.770 1,955,653 -0.22(-5.51%)
Oct 26, 2006 4.050 4.100 3.900 3.990 1,306,039 +0.00(+0.00%)
Oct 25, 2006 3.940 4.000 3.930 3.990 452,601 +0.03(+0.76%)
Oct 24, 2006 3.970 4.000 3.790 3.960 847,899 -0.04(-1.00%)
Oct 23, 2006 3.980 4.030 3.910 4.000 762,231 +0.02(+0.50%)
Oct 20, 2006 3.970 4.000 3.930 3.980 747,770 +0.04(+1.02%)
Oct 19, 2006 3.960 3.990 3.910 3.940 1,524,314 -0.04(-1.01%)
Oct 18, 2006 4.040 4.120 3.940 3.980 1,149,936 -0.06(-1.49%)
Oct 17, 2006 4.040 4.060 3.950 4.040 1,734,773 -0.04(-0.98%)
Oct 16, 2006 4.060 4.090 4.050 4.080 870,151 -0.01(-0.24%)
Oct 13, 2006 4.120 4.120 4.000 4.090 1,834,965 -0.01(-0.24%)
Oct 12, 2006 3.890 4.100 3.890 4.100 3,919,542 +0.24(+6.22%)
Oct 11, 2006 3.880 3.890 3.800 3.860 1,191,183 -0.03(-0.77%)
Oct 10, 2006 3.830 3.910 3.790 3.890 1,224,606 +0.05(+1.30%)
Oct 09, 2006 3.810 3.900 3.790 3.840 1,048,663 +0.01(+0.26%)
Oct 06, 2006 3.680 3.920 3.680 3.830 1,844,026 +0.13(+3.51%)
Oct 05, 2006 3.660 3.720 3.640 3.700 579,134 +0.04(+1.09%)
Oct 04, 2006 3.590 3.690 3.580 3.660 1,068,742 +0.04(+1.10%)
Oct 03, 2006 3.580 3.640 3.550 3.620 783,908 +0.02(+0.56%)
Oct 02, 2006 3.610 3.670 3.550 3.600 945,082 -0.03(-0.83%)
Sep 29, 2006 3.520 3.700 3.520 3.630 1,508,987 +0.10(+2.83%)
Sep 28, 2006 3.610 3.640 3.490 3.530 1,256,436 -0.10(-2.75%)
Sep 27, 2006 3.570 3.660 3.560 3.630 951,692 +0.03(+0.83%)
Sep 26, 2006 3.400 3.690 3.390 3.600 2,304,373 +0.21(+6.19%)
Sep 25, 2006 3.390 3.440 3.350 3.390 817,619 -0.01(-0.29%)
Sep 22, 2006 3.390 3.420 3.340 3.400 1,172,831 -0.02(-0.58%)
Sep 21, 2006 3.440 3.480 3.360 3.420 1,511,439 -0.02(-0.58%)
Sep 20, 2006 3.450 3.500 3.410 3.440 974,527 +0.01(+0.29%)
Sep 19, 2006 3.480 3.490 3.420 3.430 863,488 -0.03(-0.87%)
Sep 18, 2006 3.400 3.470 3.390 3.460 1,080,817 +0.03(+0.87%)
Sep 15, 2006 3.450 3.480 3.370 3.430 2,149,340 -0.07(-2.00%)
Sep 14, 2006 3.530 3.540 3.470 3.500 736,486 -0.03(-0.85%)
Sep 13, 2006 3.480 3.530 3.450 3.530 934,617 +0.06(+1.73%)
Sep 12, 2006 3.400 3.470 3.400 3.470 1,169,593 +0.07(+2.06%)
Sep 11, 2006 3.410 3.450 3.400 3.400 978,351 -0.03(-0.87%)
Sep 08, 2006 3.460 3.500 3.420 3.430 722,897 -0.04(-1.15%)
Sep 07, 2006 3.510 3.540 3.460 3.470 1,076,600 -0.06(-1.70%)
Sep 06, 2006 3.610 3.650 3.520 3.530 1,144,591 -0.12(-3.29%)
Sep 05, 2006 3.680 3.710 3.620 3.650 538,412 -0.01(-0.27%)
Sep 01, 2006 3.690 3.690 3.620 3.660 682,280 -0.03(-0.81%)
Aug 31, 2006 3.650 3.710 3.600 3.690 997,935 +0.04(+1.10%)
Aug 30, 2006 3.580 3.730 3.580 3.650 1,200,437 +0.07(+1.96%)
Aug 29, 2006 3.620 3.640 3.580 3.580 1,166,608 -0.05(-1.38%)
Aug 28, 2006 3.600 3.650 3.570 3.630 519,103 +0.02(+0.55%)
Aug 25, 2006 3.550 3.640 3.550 3.610 741,064 +0.04(+1.12%)
Aug 24, 2006 3.550 3.590 3.500 3.570 1,563,908 +0.02(+0.56%)
Aug 23, 2006 3.540 3.580 3.480 3.550 1,419,219 +0.02(+0.57%)
Aug 22, 2006 3.590 3.610 3.510 3.530 1,161,298 -0.08(-2.22%)
Aug 21, 2006 3.640 3.680 3.570 3.610 984,458 -0.05(-1.37%)
Aug 18, 2006 3.630 3.670 3.550 3.660 1,855,151 +0.04(+1.10%)
Aug 17, 2006 3.480 3.630 3.480 3.620 1,439,266 +0.12(+3.43%)
Aug 16, 2006 3.550 3.570 3.430 3.500 1,987,585 -0.03(-0.85%)
Aug 15, 2006 3.480 3.550 3.460 3.530 523,947 +0.08(+2.32%)
Aug 14, 2006 3.510 3.510 3.400 3.450 1,318,690 -0.05(-1.43%)
Aug 11, 2006 3.520 3.580 3.460 3.500 864,848 -0.04(-1.13%)
Aug 10, 2006 3.530 3.590 3.450 3.540 1,130,265 -0.03(-0.84%)
Aug 09, 2006 3.540 3.640 3.540 3.570 1,240,132 +0.05(+1.42%)
Aug 08, 2006 3.540 3.600 3.500 3.520 1,904,590 -0.03(-0.85%)
Aug 07, 2006 3.600 3.620 3.490 3.550 888,110 -0.07(-1.93%)
Aug 04, 2006 3.570 3.650 3.490 3.620 2,031,940 +0.09(+2.55%)
Aug 03, 2006 3.520 3.550 3.440 3.530 6,204,469 -0.20(-5.36%)
Aug 02, 2006 3.730 3.840 3.720 3.730 972,510 -0.01(-0.27%)
Aug 01, 2006 3.770 3.880 3.710 3.740 576,934 -0.07(-1.84%)
Jul 31, 2006 3.730 3.850 3.730 3.810 782,837 +0.05(+1.33%)
Jul 28, 2006 3.760 3.800 3.730 3.760 933,078 +0.01(+0.27%)
Jul 27, 2006 3.870 3.900 3.730 3.750 578,744 -0.10(-2.60%)
Jul 26, 2006 3.820 3.880 3.800 3.850 668,657 +0.01(+0.26%)
Jul 25, 2006 3.890 3.920 3.820 3.840 1,110,651 -0.06(-1.54%)
Jul 24, 2006 3.810 3.940 3.820 3.900 2,727,484 +0.09(+2.36%)
Jul 21, 2006 3.830 3.830 3.750 3.810 1,545,246 -0.05(-1.30%)
Jul 20, 2006 3.860 3.960 3.760 3.860 1,364,248 -0.02(-0.52%)
Jul 19, 2006 3.660 3.890 3.660 3.880 2,158,396 +0.21(+5.72%)
Jul 18, 2006 3.650 3.720 3.590 3.670 2,005,379 +0.00(+0.00%)
Jul 17, 2006 3.720 3.750 3.620 3.670 1,869,761 -0.07(-1.87%)
Jul 14, 2006 3.740 3.770 3.710 3.740 1,049,764 -0.02(-0.53%)
Jul 13, 2006 3.860 3.900 3.750 3.760 826,205 -0.12(-3.09%)
Jul 12, 2006 3.910 3.950 3.860 3.880 957,813 -0.05(-1.27%)
Jul 11, 2006 3.880 3.940 3.870 3.930 840,501 +0.02(+0.51%)
Jul 10, 2006 3.990 4.040 3.870 3.910 947,245 -0.06(-1.51%)
Jul 07, 2006 3.970 4.000 3.960 3.970 796,145 -0.01(-0.25%)
Jul 06, 2006 4.100 4.140 3.930 3.980 2,479,859 -0.15(-3.63%)
Jul 05, 2006 4.180 4.200 4.100 4.130 884,761 -0.09(-2.13%)
Jul 03, 2006 4.120 4.220 4.120 4.220 437,555 +0.06(+1.44%)
Jun 30, 2006 4.160 4.160 4.110 4.160 3,664,146 +0.01(+0.24%)
Jun 29, 2006 4.070 4.170 4.060 4.150 2,843,500 +0.10(+2.47%)
Jun 28, 2006 4.050 4.110 4.020 4.050 1,122,599 +0.03(+0.75%)
Jun 27, 2006 4.050 4.140 4.010 4.020 889,128 -0.05(-1.23%)
Jun 26, 2006 4.230 4.230 4.040 4.070 2,999,100 -0.13(-3.10%)
Jun 23, 2006 4.270 4.290 4.200 4.200 980,899 -0.08(-1.87%)
Jun 22, 2006 4.320 4.380 4.230 4.280 1,138,136 -0.03(-0.70%)
Jun 21, 2006 4.190 4.360 4.180 4.310 1,043,825 +0.11(+2.62%)
Jun 20, 2006 4.120 4.280 4.120 4.200 1,044,669 +0.07(+1.69%)
Jun 19, 2006 4.140 4.200 4.070 4.130 1,459,226 +0.07(+1.72%)
Jun 16, 2006 4.200 4.350 4.060 4.060 2,956,914 -0.15(-3.56%)
Jun 15, 2006 4.120 4.230 4.110 4.210 1,420,421 +0.13(+3.19%)
Jun 14, 2006 4.020 4.110 3.960 4.080 1,759,927 +0.06(+1.49%)
Jun 13, 2006 4.110 4.180 4.010 4.020 3,401,816 -0.09(-2.19%)
Jun 12, 2006 4.200 4.220 4.100 4.110 1,616,283 -0.11(-2.61%)
Jun 09, 2006 4.170 4.260 4.160 4.220 1,479,307 +0.04(+0.96%)
Jun 08, 2006 4.240 4.280 4.140 4.180 3,411,360 -0.08(-1.88%)
Jun 07, 2006 4.310 4.450 4.240 4.260 1,721,057 -0.07(-1.62%)
Jun 06, 2006 4.340 4.350 4.290 4.330 630,077 +0.02(+0.46%)
Jun 05, 2006 4.390 4.400 4.300 4.310 2,107,706 -0.10(-2.27%)
Jun 02, 2006 4.420 4.470 4.370 4.410 1,300,769 -0.01(-0.23%)
Jun 01, 2006 4.440 4.480 4.360 4.420 3,218,130 -0.02(-0.45%)
May 31, 2006 4.360 4.460 4.350 4.440 1,688,981 +0.08(+1.83%)
May 30, 2006 4.470 4.510 4.340 4.360 1,850,268 -0.14(-3.11%)
May 26, 2006 4.470 4.550 4.450 4.500 1,697,927 +0.03(+0.67%)
May 25, 2006 4.490 4.510 4.420 4.470 1,292,649 +0.01(+0.22%)
May 24, 2006 4.500 4.560 4.440 4.460 3,158,168 -0.06(-1.33%)
May 23, 2006 4.700 4.740 4.510 4.520 2,966,308 -0.18(-3.83%)
May 22, 2006 4.530 4.720 4.520 4.700 1,955,724 +0.11(+2.40%)
May 19, 2006 4.540 4.610 4.510 4.590 1,196,402 +0.04(+0.88%)
May 18, 2006 4.570 4.620 4.550 4.550 1,119,144 -0.03(-0.66%)
May 17, 2006 4.470 4.630 4.450 4.580 2,285,438 +0.07(+1.55%)
May 16, 2006 4.470 4.530 4.450 4.510 745,016 +0.07(+1.58%)
May 15, 2006 4.480 4.550 4.440 4.440 1,619,751 -0.06(-1.33%)
May 12, 2006 4.520 4.550 4.490 4.500 1,476,940 -0.05(-1.10%)
May 11, 2006 4.610 4.610 4.520 4.550 1,917,678 -0.07(-1.52%)
May 10, 2006 4.670 4.700 4.590 4.620 1,391,197 -0.04(-0.86%)
May 09, 2006 4.660 4.700 4.650 4.660 871,849 -0.02(-0.43%)
May 08, 2006 4.680 4.720 4.650 4.680 1,290,818 -0.02(-0.43%)
May 05, 2006 4.690 4.851 4.690 4.700 2,139,606 +0.01(+0.21%)
May 04, 2006 4.600 4.740 4.600 4.690 1,056,827 +0.08(+1.74%)
May 03, 2006 4.560 4.610 4.540 4.610 931,994 +0.05(+1.10%)
May 02, 2006 4.530 4.590 4.530 4.560 1,386,974 +0.02(+0.44%)
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.