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

Englobal Corp (NQ: ENG )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 2, 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 6.520 6.530 6.350 6.440 139,700 -0.04(-0.62%)
Apr 27, 2007 6.430 6.500 6.390 6.480 91,100 +0.08(+1.25%)
Apr 26, 2007 6.390 6.420 6.390 6.400 102,100 +0.01(+0.16%)
Apr 25, 2007 6.440 6.450 6.320 6.390 115,500 -0.03(-0.47%)
Apr 24, 2007 6.320 6.450 6.320 6.420 99,300 -0.02(-0.31%)
Apr 23, 2007 6.300 6.470 6.300 6.440 128,500 +0.10(+1.58%)
Apr 20, 2007 6.330 6.360 6.290 6.340 203,500 +0.06(+0.96%)
Apr 19, 2007 6.170 6.280 6.150 6.280 113,400 +0.05(+0.80%)
Apr 18, 2007 6.300 6.300 6.200 6.230 94,900 -0.10(-1.58%)
Apr 17, 2007 6.150 6.360 6.150 6.330 213,600 +0.16(+2.59%)
Apr 16, 2007 6.200 6.240 6.100 6.170 128,000 +0.02(+0.33%)
Apr 13, 2007 6.170 6.500 6.100 6.150 186,400 -0.01(-0.16%)
Apr 12, 2007 6.060 6.200 6.000 6.160 230,100 +0.07(+1.15%)
Apr 11, 2007 6.010 6.170 5.970 6.090 213,100 +0.08(+1.33%)
Apr 10, 2007 5.980 6.130 5.970 6.010 163,100 +0.01(+0.17%)
Apr 09, 2007 6.160 6.170 5.990 6.000 173,200 -0.13(-2.12%)
Apr 05, 2007 5.950 6.160 5.900 6.130 158,700 +0.23(+3.90%)
Apr 04, 2007 5.900 6.100 5.800 5.900 74,700 +0.00(+0.00%)
Apr 03, 2007 5.660 6.080 5.630 5.900 197,400 +0.24(+4.24%)
Apr 02, 2007 5.550 5.700 5.550 5.660 132,800 +0.11(+1.98%)
Mar 30, 2007 5.320 5.600 5.310 5.550 149,700 +0.20(+3.74%)
Mar 29, 2007 5.390 5.460 5.300 5.350 53,700 +0.04(+0.75%)
Mar 28, 2007 5.420 5.500 5.300 5.310 64,700 -0.13(-2.39%)
Mar 27, 2007 5.370 5.450 5.300 5.440 46,700 +0.04(+0.74%)
Mar 26, 2007 5.350 5.400 5.300 5.400 56,100 +0.07(+1.31%)
Mar 23, 2007 5.350 5.520 5.300 5.330 111,800 +0.00(+0.00%)
Mar 22, 2007 5.480 5.680 5.200 5.330 389,400 +0.08(+1.52%)
Mar 21, 2007 5.190 5.500 5.160 5.250 189,200 +0.14(+2.74%)
Mar 20, 2007 5.000 5.210 5.000 5.110 127,300 +0.06(+1.19%)
Mar 19, 2007 5.200 5.210 5.020 5.050 143,000 -0.14(-2.70%)
Mar 16, 2007 5.310 5.300 5.120 5.190 155,100 -0.11(-2.08%)
Mar 15, 2007 5.200 5.340 5.200 5.300 80,700 +0.10(+1.92%)
Mar 14, 2007 5.120 5.380 5.100 5.200 111,500 -0.03(-0.57%)
Mar 13, 2007 5.500 5.540 5.200 5.230 157,800 -0.27(-4.91%)
Mar 12, 2007 5.550 5.630 5.450 5.500 57,300 -0.08(-1.43%)
Mar 09, 2007 5.800 5.813 5.460 5.580 73,200 +0.10(+1.82%)
Mar 08, 2007 5.530 5.640 5.480 5.480 67,300 -0.05(-0.90%)
Mar 07, 2007 5.420 5.650 5.420 5.530 66,400 -0.10(-1.78%)
Mar 06, 2007 5.500 5.800 5.490 5.630 106,300 +0.18(+3.30%)
Mar 05, 2007 5.840 5.840 5.450 5.450 255,600 -0.44(-7.47%)
Mar 02, 2007 6.010 6.150 5.890 5.890 128,800 -0.16(-2.64%)
Mar 01, 2007 5.970 6.200 5.940 6.050 158,100 -0.04(-0.66%)
Feb 28, 2007 5.860 6.170 5.800 6.090 187,300 +0.20(+3.40%)
Feb 27, 2007 6.050 6.150 5.850 5.890 240,900 -0.21(-3.44%)
Feb 26, 2007 6.090 6.130 6.010 6.100 146,000 -0.02(-0.33%)
Feb 23, 2007 6.230 6.270 6.110 6.120 139,500 -0.16(-2.55%)
Feb 22, 2007 6.180 6.310 6.110 6.280 188,200 +0.08(+1.29%)
Feb 21, 2007 6.200 6.230 6.180 6.200 158,600 -0.07(-1.12%)
Feb 20, 2007 6.320 6.470 6.260 6.270 137,800 -0.25(-3.83%)
Feb 16, 2007 6.640 6.646 6.400 6.520 69,700 -0.12(-1.81%)
Feb 15, 2007 6.610 6.670 6.560 6.640 150,700 +0.04(+0.61%)
Feb 14, 2007 6.620 6.690 6.590 6.600 221,775 -0.02(-0.30%)
Feb 13, 2007 6.290 6.620 6.290 6.620 121,626 +0.30(+4.75%)
Feb 12, 2007 6.450 6.450 6.080 6.320 275,326 -0.24(-3.66%)
Feb 09, 2007 6.950 7.000 6.400 6.560 530,700 -0.62(-8.64%)
Feb 08, 2007 6.890 7.250 6.880 7.180 310,900 +0.36(+5.28%)
Feb 07, 2007 6.700 6.860 6.670 6.820 107,500 +0.12(+1.79%)
Feb 06, 2007 6.760 6.760 6.500 6.700 170,900 +0.08(+1.21%)
Feb 05, 2007 6.470 6.800 6.400 6.620 150,900 +0.12(+1.85%)
Feb 02, 2007 6.500 6.530 6.450 6.500 68,500 +0.00(+0.00%)
Feb 01, 2007 6.500 6.500 6.250 6.500 57,000 +0.00(+0.00%)
Jan 31, 2007 6.380 6.500 6.270 6.500 69,900 +0.11(+1.72%)
Jan 30, 2007 6.320 6.402 6.300 6.390 79,700 +0.00(+0.00%)
Jan 29, 2007 6.130 6.400 6.130 6.390 70,200 +0.12(+1.91%)
Jan 26, 2007 6.210 6.400 6.070 6.270 65,400 +0.06(+0.97%)
Jan 25, 2007 6.200 6.300 6.120 6.210 90,100 +0.00(+0.00%)
Jan 24, 2007 6.340 6.520 6.030 6.210 65,100 -0.11(-1.74%)
Jan 23, 2007 6.210 6.370 6.200 6.320 71,200 +0.11(+1.77%)
Jan 22, 2007 6.440 6.440 6.200 6.210 46,200 -0.20(-3.12%)
Jan 19, 2007 6.300 6.450 6.210 6.410 79,900 +0.12(+1.91%)
Jan 18, 2007 6.320 6.500 6.170 6.290 137,500 -0.03(-0.47%)
Jan 17, 2007 5.880 6.360 5.840 6.320 180,900 +0.44(+7.48%)
Jan 16, 2007 5.900 6.000 5.800 5.880 154,000 -0.01(-0.17%)
Jan 12, 2007 5.930 5.980 5.820 5.890 122,800 -0.04(-0.67%)
Jan 11, 2007 6.010 6.149 5.870 5.930 131,600 -0.09(-1.50%)
Jan 10, 2007 6.190 6.190 6.010 6.020 81,900 -0.21(-3.37%)
Jan 09, 2007 5.930 6.250 5.880 6.230 173,200 +0.23(+3.83%)
Jan 08, 2007 6.020 6.090 5.950 6.000 123,500 -0.09(-1.48%)
Jan 05, 2007 6.230 6.240 6.000 6.090 180,000 -0.17(-2.72%)
Jan 04, 2007 6.230 6.290 6.160 6.260 127,400 +0.03(+0.48%)
Jan 03, 2007 6.400 6.450 6.189 6.230 162,200 -0.20(-3.11%)
Dec 29, 2006 6.420 6.500 6.380 6.430 140,800 -0.08(-1.23%)
Dec 28, 2006 6.330 6.580 6.330 6.510 105,700 +0.07(+1.09%)
Dec 27, 2006 6.380 6.490 6.330 6.440 103,800 +0.07(+1.10%)
Dec 26, 2006 6.340 6.500 6.310 6.370 231,100 -0.04(-0.62%)
Dec 22, 2006 6.430 6.450 6.300 6.410 90,800 -0.02(-0.31%)
Dec 21, 2006 6.290 6.450 6.260 6.430 129,200 +0.04(+0.63%)
Dec 20, 2006 6.230 6.440 6.210 6.390 117,900 +0.04(+0.63%)
Dec 19, 2006 6.200 6.440 6.120 6.350 91,800 +0.09(+1.44%)
Dec 18, 2006 6.460 6.530 6.160 6.260 79,900 -0.20(-3.10%)
Dec 15, 2006 6.500 6.600 6.440 6.460 156,100 -0.02(-0.31%)
Dec 14, 2006 6.180 6.520 6.130 6.480 247,000 +0.34(+5.54%)
Dec 13, 2006 6.190 6.300 6.060 6.140 120,900 +0.01(+0.16%)
Dec 12, 2006 6.100 6.150 6.010 6.130 193,400 +0.01(+0.16%)
Dec 11, 2006 6.350 6.350 6.100 6.120 120,500 -0.18(-2.86%)
Dec 08, 2006 6.380 6.550 6.240 6.300 179,700 -0.28(-4.26%)
Dec 07, 2006 6.650 6.740 6.450 6.580 144,400 -0.14(-2.08%)
Dec 06, 2006 6.830 6.860 6.700 6.720 113,100 -0.13(-1.90%)
Dec 05, 2006 6.840 6.920 6.750 6.850 94,200 +0.02(+0.29%)
Dec 04, 2006 6.720 6.930 6.720 6.830 101,600 +0.01(+0.15%)
Dec 01, 2006 6.870 6.970 6.550 6.820 124,800 -0.05(-0.73%)
Nov 30, 2006 6.960 7.050 6.820 6.870 109,900 -0.08(-1.15%)
Nov 29, 2006 6.740 6.960 6.700 6.950 173,100 +0.23(+3.42%)
Nov 28, 2006 6.800 6.839 6.650 6.720 71,200 -0.10(-1.47%)
Nov 27, 2006 6.850 6.890 6.700 6.820 148,300 -0.03(-0.44%)
Nov 24, 2006 6.880 6.900 6.800 6.850 45,100 -0.07(-1.01%)
Nov 22, 2006 6.970 6.970 6.830 6.920 84,700 +0.01(+0.14%)
Nov 21, 2006 6.860 6.950 6.810 6.910 61,800 +0.07(+1.02%)
Nov 20, 2006 6.770 6.940 6.720 6.840 122,600 +0.02(+0.29%)
Nov 17, 2006 6.980 6.980 6.650 6.820 157,400 -0.14(-2.01%)
Nov 16, 2006 6.650 6.990 6.650 6.960 191,600 +0.28(+4.19%)
Nov 15, 2006 6.390 6.780 6.390 6.680 212,600 +0.33(+5.20%)
Nov 14, 2006 6.290 6.490 6.010 6.350 107,500 +0.09(+1.44%)
Nov 13, 2006 6.370 6.390 6.000 6.260 188,200 -0.13(-2.03%)
Nov 10, 2006 6.200 6.750 6.110 6.390 272,400 +0.24(+3.90%)
Nov 09, 2006 6.060 6.200 6.000 6.150 153,900 +0.14(+2.33%)
Nov 08, 2006 5.900 6.050 5.860 6.010 103,800 +0.05(+0.84%)
Nov 07, 2006 5.990 6.090 5.950 5.960 109,000 -0.05(-0.83%)
Nov 06, 2006 6.200 6.200 5.900 6.010 200,200 -0.04(-0.66%)
Nov 03, 2006 5.970 6.100 5.880 6.050 161,000 +0.13(+2.20%)
Nov 02, 2006 6.060 6.060 5.820 5.920 161,900 -0.14(-2.31%)
Nov 01, 2006 5.960 6.180 5.960 6.060 281,200 +0.10(+1.68%)
Oct 31, 2006 6.300 6.300 5.700 5.960 1,010,400 -1.49(-20.00%)
Oct 30, 2006 7.380 7.510 7.300 7.450 68,400 -0.06(-0.80%)
Oct 27, 2006 7.650 7.700 7.500 7.510 101,500 -0.12(-1.57%)
Oct 26, 2006 7.490 7.740 7.490 7.630 93,200 +0.22(+2.97%)
Oct 25, 2006 7.170 7.490 7.170 7.410 86,900 +0.08(+1.09%)
Oct 24, 2006 7.090 7.370 7.090 7.330 92,300 +0.14(+1.95%)
Oct 23, 2006 7.300 7.400 7.100 7.190 121,100 -0.24(-3.23%)
Oct 20, 2006 7.610 7.610 7.400 7.430 82,400 -0.17(-2.24%)
Oct 19, 2006 7.310 7.700 7.300 7.600 160,300 +0.05(+0.66%)
Oct 18, 2006 7.880 7.880 7.350 7.550 231,100 -0.34(-4.31%)
Oct 17, 2006 8.160 8.210 7.500 7.890 306,600 -0.26(-3.19%)
Oct 16, 2006 8.020 8.200 8.000 8.150 266,000 +0.17(+2.13%)
Oct 13, 2006 7.850 8.000 7.800 7.980 216,100 +0.23(+2.97%)
Oct 12, 2006 7.450 7.780 7.450 7.750 227,400 +0.35(+4.73%)
Oct 11, 2006 7.400 7.460 7.310 7.400 310,100 +0.10(+1.37%)
Oct 10, 2006 7.160 7.420 7.020 7.300 361,200 +0.28(+3.99%)
Oct 09, 2006 6.600 7.020 6.570 7.020 245,100 +0.32(+4.78%)
Oct 06, 2006 6.690 6.750 6.610 6.700 212,300 +0.10(+1.52%)
Oct 05, 2006 6.150 6.650 6.150 6.600 290,000 +0.45(+7.32%)
Oct 04, 2006 5.900 6.240 5.770 6.150 195,600 +0.20(+3.36%)
Oct 03, 2006 6.160 6.250 5.900 5.950 144,600 -0.20(-3.25%)
Oct 02, 2006 6.200 6.690 6.061 6.150 361,300 -0.04(-0.65%)
Sep 29, 2006 5.770 6.300 5.690 6.190 360,500 +0.47(+8.22%)
Sep 28, 2006 5.820 5.830 5.670 5.720 136,300 +0.00(+0.00%)
Sep 27, 2006 5.650 5.850 5.600 5.720 168,100 +0.01(+0.18%)
Sep 26, 2006 5.710 5.750 5.600 5.710 87,700 -0.03(-0.52%)
Sep 25, 2006 5.780 5.790 5.600 5.740 114,400 -0.04(-0.69%)
Sep 22, 2006 5.830 5.850 5.770 5.780 142,500 -0.07(-1.20%)
Sep 21, 2006 5.810 5.850 5.790 5.850 126,900 +0.04(+0.69%)
Sep 20, 2006 5.730 5.900 5.730 5.810 165,800 +0.00(+0.00%)
Sep 19, 2006 5.810 5.860 5.690 5.810 250,700 +0.01(+0.17%)
Sep 18, 2006 5.820 5.860 5.740 5.800 223,400 -0.03(-0.51%)
Sep 15, 2006 5.760 5.880 5.700 5.830 234,000 +0.09(+1.57%)
Sep 14, 2006 5.750 5.900 5.540 5.740 229,100 -0.06(-1.03%)
Sep 13, 2006 5.950 6.000 5.250 5.800 539,300 -0.22(-3.65%)
Sep 12, 2006 6.300 6.350 6.000 6.020 280,800 -0.30(-4.75%)
Sep 11, 2006 6.200 6.390 6.100 6.320 162,800 +0.03(+0.48%)
Sep 08, 2006 6.210 6.300 6.100 6.290 180,400 +0.09(+1.45%)
Sep 07, 2006 6.220 6.400 6.050 6.200 243,700 -0.16(-2.52%)
Sep 06, 2006 6.500 6.582 6.300 6.360 210,900 -0.35(-5.22%)
Sep 05, 2006 6.520 6.790 6.150 6.710 531,300 -0.27(-3.87%)
Sep 01, 2006 6.930 7.020 6.900 6.980 111,000 +0.01(+0.14%)
Aug 31, 2006 7.000 7.000 6.900 6.970 95,600 -0.03(-0.43%)
Aug 30, 2006 7.010 7.040 6.850 7.000 140,700 -0.01(-0.14%)
Aug 29, 2006 7.070 7.090 6.860 7.010 139,100 -0.01(-0.14%)
Aug 28, 2006 7.120 7.150 6.950 7.020 174,200 -0.05(-0.71%)
Aug 25, 2006 7.060 7.120 6.950 7.070 224,000 +0.00(+0.00%)
Aug 24, 2006 7.100 7.180 6.900 7.070 238,000 -0.03(-0.42%)
Aug 23, 2006 7.160 7.220 7.080 7.100 97,400 -0.06(-0.84%)
Aug 22, 2006 7.240 7.250 7.150 7.160 49,600 -0.07(-0.97%)
Aug 21, 2006 7.250 7.270 7.160 7.230 66,700 -0.02(-0.28%)
Aug 18, 2006 7.230 7.270 7.180 7.250 70,700 +0.07(+0.97%)
Aug 17, 2006 7.320 7.320 7.150 7.180 137,000 -0.08(-1.10%)
Aug 16, 2006 7.200 7.350 7.160 7.260 134,600 +0.06(+0.83%)
Aug 15, 2006 7.270 7.400 7.010 7.200 204,600 +0.03(+0.42%)
Aug 14, 2006 7.170 7.250 7.150 7.170 127,600 -0.08(-1.10%)
Aug 11, 2006 7.420 7.450 7.110 7.250 172,600 -0.23(-3.07%)
Aug 10, 2006 7.630 7.710 7.350 7.480 159,300 -0.22(-2.86%)
Aug 09, 2006 8.050 8.280 7.670 7.700 403,100 -0.40(-4.94%)
Aug 08, 2006 7.850 8.280 7.830 8.100 620,900 +0.50(+6.58%)
Aug 07, 2006 7.270 7.690 7.164 7.600 260,800 +0.39(+5.41%)
Aug 04, 2006 7.250 7.330 7.100 7.210 153,700 -0.16(-2.17%)
Aug 03, 2006 7.310 7.380 7.250 7.370 91,100 +0.01(+0.14%)
Aug 02, 2006 7.350 7.490 7.300 7.360 95,500 -0.06(-0.81%)
Aug 01, 2006 7.630 7.650 7.320 7.420 118,300 -0.18(-2.37%)
Jul 31, 2006 7.490 7.650 7.490 7.600 130,700 +0.10(+1.33%)
Jul 28, 2006 7.200 7.500 7.200 7.500 126,200 +0.23(+3.16%)
Jul 27, 2006 7.370 7.520 7.160 7.270 139,200 -0.11(-1.49%)
Jul 26, 2006 7.500 7.500 7.020 7.380 132,000 -0.10(-1.34%)
Jul 25, 2006 7.400 7.500 7.280 7.480 88,500 +0.08(+1.08%)
Jul 24, 2006 7.080 7.430 7.080 7.400 164,900 +0.32(+4.52%)
Jul 21, 2006 7.230 7.250 6.890 7.080 185,500 -0.15(-2.07%)
Jul 20, 2006 7.660 8.000 7.110 7.230 126,600 -0.44(-5.74%)
Jul 19, 2006 7.230 7.700 7.200 7.670 222,200 +0.37(+5.07%)
Jul 18, 2006 7.070 7.320 6.750 7.300 237,000 +0.24(+3.40%)
Jul 17, 2006 7.710 7.710 7.060 7.060 360,900 -0.61(-7.95%)
Jul 14, 2006 7.930 7.980 7.400 7.670 187,800 -0.21(-2.66%)
Jul 13, 2006 7.710 7.910 7.010 7.880 412,000 -0.32(-3.90%)
Jul 12, 2006 8.090 8.510 8.000 8.200 173,100 +0.13(+1.61%)
Jul 11, 2006 7.930 8.120 7.730 8.070 259,100 -0.02(-0.25%)
Jul 10, 2006 8.620 8.620 8.070 8.090 244,000 -0.54(-6.26%)
Jul 07, 2006 8.700 9.190 8.460 8.630 402,000 -0.25(-2.82%)
Jul 06, 2006 8.330 8.880 8.320 8.880 394,500 +0.69(+8.42%)
Jul 05, 2006 8.140 8.240 7.880 8.190 200,100 +0.04(+0.49%)
Jul 03, 2006 7.790 8.250 7.790 8.150 206,400 +0.36(+4.62%)
Jun 30, 2006 7.870 8.100 7.700 7.790 948,400 +0.12(+1.56%)
Jun 29, 2006 7.330 7.690 7.330 7.670 212,200 +0.33(+4.50%)
Jun 28, 2006 7.070 7.370 7.000 7.340 147,600 +0.42(+6.07%)
Jun 27, 2006 7.350 7.380 6.860 6.920 282,100 -0.34(-4.68%)
Jun 26, 2006 7.310 7.380 7.230 7.260 194,300 -0.09(-1.22%)
Jun 23, 2006 7.550 7.580 7.310 7.350 139,100 -0.05(-0.68%)
Jun 22, 2006 7.470 7.590 7.350 7.400 100,700 +0.00(+0.00%)
Jun 21, 2006 7.280 7.480 7.280 7.400 141,000 +0.02(+0.27%)
Jun 20, 2006 7.410 7.500 7.250 7.380 144,500 -0.01(-0.14%)
Jun 19, 2006 7.370 7.450 7.100 7.390 237,900 +0.02(+0.27%)
Jun 16, 2006 7.610 7.780 7.120 7.370 199,700 -0.22(-2.90%)
Jun 15, 2006 7.160 7.690 7.100 7.590 292,500 +0.55(+7.81%)
Jun 14, 2006 6.710 7.150 6.710 7.040 204,400 +0.13(+1.88%)
Jun 13, 2006 7.400 7.410 6.760 6.910 281,200 -0.51(-6.87%)
Jun 12, 2006 7.980 8.010 7.400 7.420 333,800 -0.59(-7.37%)
Jun 09, 2006 8.050 8.300 7.980 8.010 226,300 +0.07(+0.88%)
Jun 08, 2006 8.150 8.150 7.460 7.940 448,000 -0.21(-2.58%)
Jun 07, 2006 8.300 8.350 8.050 8.150 221,700 -0.02(-0.24%)
Jun 06, 2006 8.530 8.754 7.870 8.170 522,600 -0.61(-6.95%)
Jun 05, 2006 9.380 9.380 8.760 8.780 325,400 -0.61(-6.50%)
Jun 02, 2006 9.300 9.600 9.200 9.390 433,300 +0.24(+2.62%)
Jun 01, 2006 8.460 9.350 8.460 9.150 722,400 +0.63(+7.39%)
May 31, 2006 7.800 8.550 7.740 8.520 692,000 +0.96(+12.70%)
May 30, 2006 7.380 7.970 7.380 7.560 728,700 +0.08(+1.07%)
May 26, 2006 7.550 7.785 7.380 7.480 271,600 -0.08(-1.06%)
May 25, 2006 7.540 7.980 7.520 7.560 352,000 -0.27(-3.45%)
May 24, 2006 8.000 8.020 7.595 7.830 325,700 -0.17(-2.12%)
May 23, 2006 7.990 8.100 7.680 8.000 439,900 +0.17(+2.17%)
May 22, 2006 8.420 8.430 7.750 7.830 423,200 -0.63(-7.45%)
May 19, 2006 8.610 8.700 8.110 8.460 314,300 -0.08(-0.94%)
May 18, 2006 9.150 9.300 8.500 8.540 313,200 -0.57(-6.26%)
May 17, 2006 9.680 9.680 8.970 9.110 248,600 -0.37(-3.90%)
May 16, 2006 9.550 9.700 9.450 9.480 163,900 +0.13(+1.39%)
May 15, 2006 9.990 10.00 9.050 9.350 434,600 -0.57(-5.75%)
May 12, 2006 9.080 9.980 8.770 9.920 882,100 +0.61(+6.55%)
May 11, 2006 10.12 10.20 9.170 9.310 343,000 -0.46(-4.71%)
May 10, 2006 10.32 10.32 9.410 9.770 673,700 -0.28(-2.79%)
May 09, 2006 10.18 10.37 10.01 10.05 252,900 -0.07(-0.69%)
May 08, 2006 10.45 10.48 9.960 10.12 265,400 -0.09(-0.88%)
May 05, 2006 10.08 10.28 9.880 10.21 226,300 +0.13(+1.29%)
May 04, 2006 10.60 10.60 10.00 10.08 425,900 -0.22(-2.14%)
May 03, 2006 9.830 10.64 9.700 10.30 1,209,300 +0.66(+6.85%)
May 02, 2006 10.00 10.04 9.500 9.640 534,600 -0.41(-4.08%)
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.