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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
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, 2008 6.336 6.336 6.052 6.068 106,193 -0.23(-3.61%)
Apr 29, 2008 6.320 6.385 6.173 6.295 75,543 -0.01(-0.13%)
Apr 28, 2008 5.930 6.311 5.930 6.303 154,726 +0.35(+5.87%)
Apr 25, 2008 5.913 6.019 5.751 5.954 63,777 +0.05(+0.83%)
Apr 24, 2008 5.840 6.052 5.694 5.905 57,161 +0.08(+1.39%)
Apr 23, 2008 5.962 5.987 5.775 5.824 124,414 -0.11(-1.78%)
Apr 22, 2008 6.125 6.186 5.759 5.930 142,894 -0.27(-4.33%)
Apr 21, 2008 6.247 6.360 6.108 6.198 93,840 -0.10(-1.55%)
Apr 18, 2008 6.214 6.523 6.092 6.295 122,168 +0.24(+4.03%)
Apr 17, 2008 6.255 6.417 5.978 6.052 205,092 -0.22(-3.50%)
Apr 16, 2008 5.946 6.368 5.800 6.271 212,238 +0.37(+6.34%)
Apr 15, 2008 5.475 6.043 5.402 5.897 202,418 +0.44(+8.04%)
Apr 14, 2008 5.735 5.743 5.361 5.459 162,628 -0.26(-4.55%)
Apr 11, 2008 5.743 5.848 5.580 5.719 272,635 -0.16(-2.76%)
Apr 10, 2008 5.840 5.970 5.832 5.881 163,048 +0.01(+0.14%)
Apr 09, 2008 6.027 6.027 5.865 5.873 231,426 -0.13(-2.17%)
Apr 08, 2008 6.133 6.206 5.946 6.003 213,272 -0.18(-2.89%)
Apr 07, 2008 6.360 6.474 6.157 6.182 105,718 -0.11(-1.68%)
Apr 04, 2008 6.295 6.393 6.173 6.287 98,012 -0.02(-0.39%)
Apr 03, 2008 6.271 6.360 6.214 6.311 176,051 +0.00(+0.00%)
Apr 02, 2008 6.498 6.523 6.247 6.311 471,088 -0.18(-2.75%)
Apr 01, 2008 6.506 6.596 6.344 6.490 194,504 +0.06(+0.88%)
Mar 31, 2008 6.547 6.710 6.376 6.433 161,122 -0.07(-1.12%)
Mar 28, 2008 6.742 6.783 6.458 6.506 84,958 -0.18(-2.67%)
Mar 27, 2008 6.823 6.823 6.596 6.685 118,463 -0.11(-1.67%)
Mar 26, 2008 6.791 6.856 6.661 6.799 160,027 -0.05(-0.71%)
Mar 25, 2008 6.929 7.083 6.710 6.848 176,154 -0.11(-1.52%)
Mar 24, 2008 6.604 7.002 6.596 6.953 184,196 +0.37(+5.55%)
Mar 21, 2008 6.685 6.726 6.490 6.588 332,782 +0.00(+0.00%)
Mar 20, 2008 6.685 6.726 6.490 6.588 332,782 +0.01(+0.12%)
Mar 19, 2008 6.872 6.969 6.506 6.580 214,987 -0.19(-2.88%)
Mar 18, 2008 6.945 7.262 6.701 6.775 284,451 -0.05(-0.71%)
Mar 17, 2008 6.913 7.164 6.580 6.823 263,851 -0.30(-4.22%)
Mar 14, 2008 7.408 7.595 7.002 7.124 115,889 -0.35(-4.67%)
Mar 13, 2008 6.896 7.489 6.612 7.473 253,043 +0.53(+7.60%)
Mar 12, 2008 7.522 7.522 6.904 6.945 193,823 -0.57(-7.57%)
Mar 11, 2008 7.327 7.619 7.156 7.514 89,600 +0.39(+5.47%)
Mar 10, 2008 7.546 7.579 7.108 7.124 227,115 -0.42(-5.60%)
Mar 07, 2008 7.392 7.717 7.392 7.546 163,143 +0.06(+0.76%)
Mar 06, 2008 7.985 7.985 7.457 7.489 121,375 -0.55(-6.87%)
Mar 05, 2008 7.611 8.042 7.465 8.042 196,008 +0.45(+6.00%)
Mar 04, 2008 7.782 7.993 7.489 7.587 139,874 -0.29(-3.71%)
Mar 03, 2008 8.034 8.107 7.465 7.879 151,471 -0.19(-2.32%)
Feb 29, 2008 8.261 8.440 8.034 8.066 209,303 -0.32(-3.78%)
Feb 28, 2008 8.115 8.553 8.001 8.383 214,590 +0.12(+1.47%)
Feb 27, 2008 8.172 8.440 8.164 8.261 102,356 +0.02(+0.20%)
Feb 26, 2008 8.066 8.302 7.993 8.245 103,430 +0.10(+1.20%)
Feb 25, 2008 8.253 8.334 7.912 8.147 123,255 +0.11(+1.42%)
Feb 22, 2008 8.099 8.229 7.822 8.034 63,772 -0.06(-0.80%)
Feb 21, 2008 8.562 8.562 8.058 8.099 94,588 -0.44(-5.14%)
Feb 20, 2008 7.912 8.537 7.733 8.537 298,402 +0.58(+7.35%)
Feb 19, 2008 8.310 8.310 7.692 7.952 202,751 -0.41(-4.95%)
Feb 18, 2008 8.277 8.448 8.172 8.367 101,652 +0.00(+0.00%)
Feb 15, 2008 8.277 8.448 8.172 8.367 101,652 +0.06(+0.68%)
Feb 14, 2008 8.529 8.529 8.261 8.310 145,303 -0.10(-1.16%)
Feb 13, 2008 8.505 8.651 8.237 8.407 153,570 +0.17(+2.07%)
Feb 12, 2008 8.302 8.350 7.952 8.237 118,335 -0.04(-0.49%)
Feb 11, 2008 8.367 8.513 8.001 8.277 255,733 +0.09(+1.09%)
Feb 08, 2008 8.553 8.830 8.082 8.188 194,883 -0.37(-4.27%)
Feb 07, 2008 8.399 8.797 8.375 8.553 226,823 +0.10(+1.15%)
Feb 06, 2008 8.781 8.821 8.350 8.456 187,011 -0.24(-2.71%)
Feb 05, 2008 8.951 9.130 8.326 8.692 349,372 -0.46(-5.06%)
Feb 04, 2008 9.301 9.683 8.878 9.155 299,173 -0.14(-1.49%)
Feb 01, 2008 10.32 10.36 9.008 9.293 213,268 -0.93(-9.13%)
Jan 31, 2008 8.594 10.71 8.334 10.23 369,149 +1.45(+16.57%)
Jan 30, 2008 8.773 9.187 8.659 8.773 107,920 +0.16(+1.89%)
Jan 29, 2008 8.513 8.757 8.358 8.610 106,092 +0.07(+0.86%)
Jan 28, 2008 8.480 8.821 8.139 8.537 138,220 +0.00(+0.00%)
Jan 25, 2008 8.740 8.821 8.310 8.537 165,157 -0.12(-1.41%)
Jan 24, 2008 8.627 9.025 8.464 8.659 130,655 +0.06(+0.76%)
Jan 23, 2008 7.830 8.729 7.717 8.594 221,868 +0.36(+4.34%)
Jan 22, 2008 8.017 8.935 7.611 8.237 181,942 -0.08(-0.98%)
Jan 21, 2008 8.992 9.309 8.180 8.318 130,912 +0.00(+0.00%)
Jan 18, 2008 8.992 9.309 8.180 8.318 130,912 -0.41(-4.66%)
Jan 17, 2008 9.130 9.268 8.627 8.724 235,334 -0.41(-4.45%)
Jan 16, 2008 8.399 9.341 8.399 9.130 147,207 +0.39(+4.46%)
Jan 15, 2008 8.618 8.838 8.537 8.740 94,461 +0.06(+0.65%)
Jan 14, 2008 8.667 8.805 8.423 8.683 52,270 +0.07(+0.85%)
Jan 11, 2008 8.805 8.976 8.480 8.610 125,101 -0.28(-3.20%)
Jan 10, 2008 8.870 9.041 8.635 8.895 119,180 -0.10(-1.08%)
Jan 09, 2008 8.667 8.992 8.334 8.992 92,333 +0.28(+3.17%)
Jan 08, 2008 9.081 9.187 8.610 8.716 139,418 -0.37(-4.11%)
Jan 07, 2008 8.789 9.171 8.627 9.090 153,064 +0.45(+5.17%)
Jan 04, 2008 8.553 8.789 8.310 8.643 149,724 -0.05(-0.56%)
Jan 03, 2008 9.163 9.276 8.610 8.692 138,578 -0.47(-5.14%)
Jan 02, 2008 9.228 9.536 8.968 9.163 134,931 -0.06(-0.62%)
Jan 01, 2008 9.764 9.796 9.081 9.220 207,274 +0.00(+0.00%)
Dec 31, 2007 9.764 9.796 9.081 9.220 207,274 -0.63(-6.35%)
Dec 28, 2007 10.09 10.36 9.666 9.845 122,143 -0.04(-0.41%)
Dec 27, 2007 9.983 10.68 9.886 9.886 87,968 -0.81(-7.59%)
Dec 26, 2007 10.54 10.73 10.33 10.70 104,964 +0.07(+0.61%)
Dec 24, 2007 10.63 10.63 10.26 10.63 48,465 +0.00(+0.00%)
Dec 21, 2007 10.35 10.63 10.19 10.63 200,542 +0.45(+4.39%)
Dec 20, 2007 10.14 10.19 9.780 10.19 96,998 +0.16(+1.62%)
Dec 19, 2007 9.999 10.08 9.796 10.02 66,237 +0.02(+0.24%)
Dec 18, 2007 9.869 10.10 9.406 9.999 106,873 +0.26(+2.67%)
Dec 17, 2007 9.951 10.27 9.683 9.739 142,679 -0.29(-2.92%)
Dec 14, 2007 10.36 10.45 9.877 10.03 139,468 -0.45(-4.34%)
Dec 13, 2007 10.60 10.71 10.21 10.49 58,106 -0.23(-2.12%)
Dec 12, 2007 10.42 11.02 10.19 10.71 124,079 +0.58(+5.69%)
Dec 11, 2007 10.66 11.01 10.04 10.14 86,211 -0.54(-5.09%)
Dec 10, 2007 11.32 11.32 10.62 10.68 98,946 -0.63(-5.60%)
Dec 07, 2007 11.11 11.57 11.11 11.32 62,043 +0.19(+1.75%)
Dec 06, 2007 10.70 11.45 10.70 11.12 107,670 +0.36(+3.32%)
Dec 05, 2007 10.32 10.77 10.19 10.76 154,475 +0.60(+5.92%)
Dec 04, 2007 9.731 10.49 9.731 10.16 122,458 +0.40(+4.08%)
Dec 03, 2007 10.43 10.50 9.747 9.764 138,568 -0.63(-6.02%)
Nov 30, 2007 10.50 10.65 10.36 10.39 109,929 -0.03(-0.31%)
Nov 29, 2007 10.62 10.64 10.32 10.42 71,057 -0.23(-2.14%)
Nov 28, 2007 10.74 11.23 10.53 10.65 215,805 +0.03(+0.31%)
Nov 27, 2007 10.10 10.80 10.10 10.62 114,380 +0.52(+5.15%)
Nov 26, 2007 10.62 10.88 10.08 10.10 106,069 -0.57(-5.33%)
Nov 23, 2007 10.33 10.86 10.32 10.67 64,460 +0.38(+3.71%)
Nov 21, 2007 10.66 10.66 10.20 10.28 69,946 -0.41(-3.87%)
Nov 20, 2007 10.71 11.32 10.63 10.70 131,652 -0.04(-0.38%)
Nov 19, 2007 10.94 10.98 10.56 10.74 122,629 -0.24(-2.22%)
Nov 16, 2007 11.00 11.10 10.44 10.98 186,310 -0.01(-0.07%)
Nov 15, 2007 11.16 11.23 10.65 10.99 86,657 -0.24(-2.10%)
Nov 14, 2007 11.73 11.78 11.16 11.23 168,491 -0.45(-3.89%)
Nov 13, 2007 11.52 11.88 10.98 11.68 184,465 +0.32(+2.79%)
Nov 12, 2007 10.80 11.73 10.57 11.36 267,342 +0.56(+5.19%)
Nov 09, 2007 11.08 11.09 10.60 10.80 186,317 -0.45(-3.97%)
Nov 08, 2007 11.31 11.62 10.60 11.25 153,672 +0.06(+0.58%)
Nov 07, 2007 11.45 11.70 10.85 11.19 142,404 -0.43(-3.71%)
Nov 06, 2007 11.62 11.84 11.20 11.62 188,361 -0.02(-0.21%)
Nov 05, 2007 11.42 11.76 11.27 11.64 226,333 -0.02(-0.21%)
Nov 02, 2007 12.02 12.02 11.45 11.66 150,194 -0.36(-2.97%)
Nov 01, 2007 11.90 12.21 11.55 12.02 409,662 +0.08(+0.68%)
Oct 31, 2007 11.40 12.33 11.40 11.94 204,223 +0.65(+5.76%)
Oct 30, 2007 11.71 11.90 11.25 11.29 175,455 -0.43(-3.67%)
Oct 29, 2007 12.22 12.79 11.53 11.72 269,431 -0.25(-2.10%)
Oct 26, 2007 12.66 12.66 11.84 11.97 338,602 -0.59(-4.72%)
Oct 25, 2007 12.02 13.07 11.87 12.57 419,219 +1.36(+12.18%)
Oct 24, 2007 10.75 11.27 10.50 11.20 136,984 +0.41(+3.76%)
Oct 23, 2007 10.81 10.90 10.41 10.80 105,326 -0.01(-0.08%)
Oct 22, 2007 10.45 10.84 10.08 10.80 83,098 +0.24(+2.31%)
Oct 19, 2007 11.01 11.02 10.52 10.56 79,033 -0.52(-4.69%)
Oct 18, 2007 11.16 11.16 10.84 11.08 61,091 -0.11(-0.94%)
Oct 17, 2007 11.27 11.27 10.78 11.19 92,003 +0.05(+0.44%)
Oct 16, 2007 11.03 11.27 10.61 11.14 115,853 +0.11(+0.96%)
Oct 15, 2007 10.80 11.03 10.54 11.03 171,544 +0.20(+1.88%)
Oct 12, 2007 10.71 10.84 10.41 10.83 70,567 +0.09(+0.83%)
Oct 11, 2007 10.88 11.02 10.71 10.74 92,103 -0.13(-1.20%)
Oct 10, 2007 10.81 10.87 10.67 10.87 54,273 +0.02(+0.15%)
Oct 09, 2007 10.90 10.91 10.61 10.85 112,542 -0.06(-0.52%)
Oct 08, 2007 10.88 11.10 10.60 10.91 123,753 +0.10(+0.90%)
Oct 05, 2007 11.27 11.27 10.64 10.81 165,187 -0.37(-3.27%)
Oct 04, 2007 10.88 11.22 10.74 11.18 118,959 +0.36(+3.30%)
Oct 03, 2007 11.06 11.07 10.70 10.82 126,089 -0.33(-2.99%)
Oct 02, 2007 10.66 11.19 10.57 11.15 102,995 +0.47(+4.41%)
Oct 01, 2007 10.13 10.91 10.03 10.68 171,724 +0.53(+5.20%)
Sep 28, 2007 10.49 10.49 10.06 10.15 119,687 -0.38(-3.62%)
Sep 27, 2007 10.15 10.58 9.951 10.54 142,372 +0.41(+4.09%)
Sep 26, 2007 9.951 10.18 9.951 10.12 55,542 +0.11(+1.14%)
Sep 25, 2007 10.03 10.19 9.853 10.01 53,451 -0.11(-1.12%)
Sep 24, 2007 10.51 10.51 9.642 10.12 140,320 -0.35(-3.34%)
Sep 21, 2007 10.53 10.72 10.35 10.47 103,714 +0.02(+0.23%)
Sep 20, 2007 10.36 10.80 10.31 10.45 137,589 +0.06(+0.55%)
Sep 19, 2007 10.32 10.55 9.967 10.39 104,181 +0.09(+0.87%)
Sep 18, 2007 9.626 10.31 9.496 10.30 82,859 +0.71(+7.37%)
Sep 17, 2007 9.967 9.967 9.561 9.593 68,193 -0.30(-3.04%)
Sep 14, 2007 9.674 9.926 9.674 9.894 91,294 +0.11(+1.16%)
Sep 13, 2007 9.845 10.14 9.739 9.780 201,952 -0.03(-0.33%)
Sep 12, 2007 10.22 10.22 9.723 9.812 137,459 -0.43(-4.20%)
Sep 11, 2007 10.29 10.29 10.05 10.24 197,702 +0.07(+0.72%)
Sep 10, 2007 10.36 10.36 10.07 10.17 152,282 -0.05(-0.48%)
Sep 07, 2007 9.983 10.34 9.983 10.22 131,733 +0.06(+0.56%)
Sep 06, 2007 10.19 10.24 9.983 10.16 103,696 -0.02(-0.16%)
Sep 05, 2007 10.15 10.23 9.991 10.18 154,423 -0.03(-0.32%)
Sep 04, 2007 10.24 10.56 10.08 10.21 194,486 -0.24(-2.26%)
Aug 31, 2007 10.33 10.55 10.16 10.45 105,457 +0.26(+2.55%)
Aug 30, 2007 10.18 10.52 10.15 10.19 106,580 -0.13(-1.26%)
Aug 29, 2007 10.28 10.44 10.16 10.32 110,581 +0.15(+1.52%)
Aug 28, 2007 10.17 10.36 10.02 10.16 158,199 -0.04(-0.40%)
Aug 27, 2007 10.23 10.58 10.03 10.20 113,576 -0.09(-0.87%)
Aug 24, 2007 10.23 10.44 10.07 10.29 163,469 +0.06(+0.55%)
Aug 23, 2007 10.67 10.70 10.15 10.23 103,115 -0.32(-3.08%)
Aug 22, 2007 10.80 11.17 10.21 10.56 216,975 -0.14(-1.29%)
Aug 21, 2007 10.50 10.81 10.41 10.70 164,918 +0.15(+1.46%)
Aug 20, 2007 10.48 10.59 9.804 10.54 245,921 +0.10(+0.93%)
Aug 17, 2007 10.82 11.20 10.28 10.45 130,390 -0.01(-0.08%)
Aug 16, 2007 10.15 10.47 9.747 10.45 265,472 +0.22(+2.14%)
Aug 15, 2007 10.59 11.04 10.07 10.23 160,140 -0.42(-3.96%)
Aug 14, 2007 10.77 10.88 10.36 10.66 106,452 -0.08(-0.76%)
Aug 13, 2007 11.44 11.96 10.27 10.74 208,296 -0.33(-3.01%)
Aug 10, 2007 9.626 12.61 9.065 11.07 548,546 +1.23(+12.55%)
Aug 09, 2007 9.658 10.06 9.138 9.837 733,484 -0.04(-0.41%)
Aug 08, 2007 9.918 9.983 9.504 9.877 659,103 +0.09(+0.91%)
Aug 07, 2007 9.877 10.18 9.634 9.788 353,100 -0.11(-1.15%)
Aug 06, 2007 9.869 10.02 9.691 9.902 308,016 -0.02(-0.16%)
Aug 03, 2007 9.886 10.45 9.780 9.918 256,021 -0.47(-4.53%)
Aug 02, 2007 10.58 10.71 10.28 10.39 153,284 -0.17(-1.62%)
Aug 01, 2007 10.87 10.93 10.30 10.56 261,563 -0.36(-3.27%)
Jul 31, 2007 11.15 11.33 10.12 10.92 311,694 -0.05(-0.44%)
Jul 30, 2007 10.08 11.41 9.967 10.97 359,698 +1.02(+10.29%)
Jul 27, 2007 10.55 10.78 9.642 9.942 262,683 -0.69(-6.49%)
Jul 26, 2007 10.07 10.83 9.788 10.63 279,852 +0.93(+9.54%)
Jul 25, 2007 9.999 10.27 9.642 9.707 159,972 -0.42(-4.17%)
Jul 24, 2007 10.68 10.72 9.869 10.13 157,172 -0.54(-5.03%)
Jul 23, 2007 10.45 10.97 10.45 10.67 78,897 +0.24(+2.34%)
Jul 20, 2007 10.71 10.95 10.28 10.42 78,538 -0.32(-2.95%)
Jul 19, 2007 10.71 11.08 10.71 10.74 73,527 +0.08(+0.76%)
Jul 18, 2007 10.65 10.78 10.35 10.66 74,389 -0.08(-0.76%)
Jul 17, 2007 10.95 10.95 10.56 10.74 70,098 -0.21(-1.93%)
Jul 16, 2007 10.83 11.04 10.82 10.95 73,378 +0.06(+0.52%)
Jul 13, 2007 11.12 11.19 10.86 10.89 88,403 -0.24(-2.12%)
Jul 12, 2007 10.62 11.15 10.62 11.13 111,596 +0.54(+5.06%)
Jul 11, 2007 10.37 10.62 10.33 10.59 134,441 +0.20(+1.88%)
Jul 10, 2007 10.49 10.67 10.34 10.40 169,925 -0.15(-1.39%)
Jul 09, 2007 10.68 10.88 10.39 10.54 333,870 -0.15(-1.44%)
Jul 06, 2007 10.69 10.96 10.64 10.70 123,868 -0.02(-0.15%)
Jul 05, 2007 10.96 11.01 10.48 10.71 110,060 -0.25(-2.30%)
Jul 03, 2007 10.81 10.97 10.70 10.97 92,553 +0.15(+1.35%)
Jul 02, 2007 10.84 11.01 10.71 10.82 344,956 +0.06(+0.60%)
Jun 29, 2007 10.54 11.13 10.51 10.75 242,915 +0.28(+2.63%)
Jun 28, 2007 10.74 10.78 10.39 10.48 321,848 -0.30(-2.79%)
Jun 27, 2007 10.09 10.82 9.999 10.78 327,301 +0.65(+6.42%)
Jun 26, 2007 9.918 10.23 9.918 10.13 262,772 +0.30(+3.06%)
Jun 25, 2007 9.951 10.17 9.512 9.829 231,804 -0.12(-1.22%)
Jun 22, 2007 10.36 10.36 9.910 9.951 1,108,983 -0.41(-3.92%)
Jun 21, 2007 10.36 10.46 10.24 10.36 122,084 +0.12(+1.19%)
Jun 20, 2007 10.12 10.45 10.12 10.23 112,644 +0.17(+1.70%)
Jun 19, 2007 10.06 10.19 9.886 10.06 242,154 -0.07(-0.64%)
Jun 18, 2007 10.15 10.21 10.02 10.13 110,551 -0.01(-0.08%)
Jun 15, 2007 10.06 10.33 10.02 10.14 210,146 +0.25(+2.55%)
Jun 14, 2007 9.626 10.05 9.626 9.886 108,828 +0.24(+2.53%)
Jun 13, 2007 9.674 9.788 9.431 9.642 147,607 +0.00(+0.00%)
Jun 12, 2007 9.447 9.756 9.431 9.642 255,573 +0.11(+1.19%)
Jun 11, 2007 9.439 9.544 9.309 9.528 128,994 +0.08(+0.86%)
Jun 08, 2007 9.455 9.561 9.317 9.447 175,145 -0.02(-0.17%)
Jun 07, 2007 9.504 9.756 9.349 9.463 118,099 -0.06(-0.68%)
Jun 06, 2007 9.666 9.707 9.463 9.528 181,082 -0.20(-2.09%)
Jun 05, 2007 9.853 9.853 9.471 9.731 193,518 -0.01(-0.08%)
Jun 04, 2007 9.585 10.07 9.585 9.739 191,811 +0.08(+0.84%)
Jun 01, 2007 9.447 9.756 9.423 9.658 133,707 +0.30(+3.21%)
May 31, 2007 9.317 9.512 9.276 9.358 173,031 +0.08(+0.88%)
May 30, 2007 9.025 9.358 9.025 9.276 633,626 +0.19(+2.15%)
May 29, 2007 9.138 9.390 9.041 9.081 220,626 -0.04(-0.45%)
May 25, 2007 9.179 9.228 9.090 9.122 82,893 +0.02(+0.18%)
May 24, 2007 9.220 9.276 9.000 9.106 184,673 -0.16(-1.75%)
May 23, 2007 9.220 9.301 9.098 9.268 283,256 +0.04(+0.44%)
May 22, 2007 9.211 9.301 9.041 9.228 208,413 +0.07(+0.80%)
May 21, 2007 8.984 9.179 8.927 9.154 354,975 +0.19(+2.17%)
May 18, 2007 8.992 8.992 8.846 8.960 297,543 +0.01(+0.14%)
May 17, 2007 8.911 8.992 8.911 8.947 158,648 +0.01(+0.14%)
May 16, 2007 8.976 9.041 8.903 8.935 355,040 -0.02(-0.18%)
May 15, 2007 8.935 9.081 8.911 8.951 350,928 -0.03(-0.36%)
May 14, 2007 9.146 9.146 8.919 8.984 174,667 -0.14(-1.51%)
May 11, 2007 8.870 9.252 8.813 9.122 221,894 +0.28(+3.12%)
May 10, 2007 8.927 9.171 8.838 8.846 331,245 -0.08(-0.91%)
May 09, 2007 8.919 9.098 8.895 8.927 368,513 -0.05(-0.54%)
May 08, 2007 9.220 9.309 8.878 8.976 624,277 -0.27(-2.90%)
May 07, 2007 10.06 10.14 9.146 9.244 1,143,767 -1.44(-13.46%)
May 04, 2007 10.89 10.95 10.60 10.68 146,920 -0.15(-1.42%)
May 03, 2007 10.92 10.94 10.62 10.84 159,238 -0.03(-0.30%)
May 02, 2007 10.76 10.87 10.19 10.87 184,788 +0.06(+0.53%)
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.