Nautilus Group (NY: NLS )

5.730 USD -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.470 2.480 2.350 2.440 219,528 -0.05(-2.01%)
Oct 30, 2008 2.470 2.550 2.390 2.490 160,607 +0.16(+6.87%)
Oct 29, 2008 2.110 2.360 2.090 2.330 255,091 +0.26(+12.56%)
Oct 28, 2008 2.310 2.350 1.970 2.070 288,905 -0.23(-10.00%)
Oct 27, 2008 2.520 2.630 2.300 2.300 134,069 -0.35(-13.21%)
Oct 24, 2008 2.470 2.730 2.450 2.650 156,665 -0.10(-3.64%)
Oct 23, 2008 3.070 3.070 2.700 2.750 193,387 -0.28(-9.24%)
Oct 22, 2008 3.090 3.190 3.000 3.030 99,691 -0.17(-5.31%)
Oct 21, 2008 3.320 3.380 3.200 3.200 133,598 -0.21(-6.16%)
Oct 20, 2008 3.420 3.440 3.200 3.410 116,060 -0.03(-0.87%)
Oct 17, 2008 2.990 3.500 2.950 3.440 320,236 +0.27(+8.52%)
Oct 16, 2008 3.110 3.220 2.790 3.170 335,673 +0.32(+11.23%)
Oct 15, 2008 3.240 3.240 2.750 2.850 362,190 -0.40(-12.31%)
Oct 14, 2008 3.420 3.460 3.210 3.250 188,731 -0.02(-0.61%)
Oct 13, 2008 3.490 3.620 2.970 3.270 311,901 -0.02(-0.61%)
Oct 10, 2008 2.780 3.300 2.580 3.290 369,192 +0.36(+12.29%)
Oct 09, 2008 3.410 3.560 2.930 2.930 407,642 -0.43(-12.80%)
Oct 08, 2008 2.820 3.460 2.820 3.360 464,305 +0.41(+13.90%)
Oct 07, 2008 3.610 3.850 2.700 2.950 463,337 -0.68(-18.73%)
Oct 06, 2008 3.850 3.980 3.500 3.630 328,616 -0.39(-9.70%)
Oct 03, 2008 4.310 4.400 3.910 4.020 0 -0.20(-4.74%)
Oct 02, 2008 4.450 4.540 4.210 4.220 251,327 -0.28(-6.22%)
Oct 01, 2008 4.530 4.550 4.380 4.500 384,923 -0.07(-1.53%)
Sep 30, 2008 4.400 4.740 4.090 4.570 341,263 +0.25(+5.79%)
Sep 29, 2008 4.720 4.790 4.320 4.320 301,853 -0.50(-10.37%)
Sep 26, 2008 4.610 4.870 4.400 4.820 0 +0.09(+1.90%)
Sep 25, 2008 4.800 5.000 4.655 4.730 345,487 +0.03(+0.64%)
Sep 24, 2008 4.800 4.940 4.580 4.700 277,173 -0.07(-1.47%)
Sep 23, 2008 4.700 5.000 4.700 4.770 164,833 +0.08(+1.71%)
Sep 22, 2008 5.100 5.110 4.630 4.690 474,975 -0.37(-7.31%)
Sep 19, 2008 4.580 6.130 4.580 5.060 0 +0.32(+6.75%)
Sep 18, 2008 4.210 4.740 4.160 4.740 716,237 +0.55(+13.13%)
Sep 17, 2008 4.720 4.770 4.190 4.190 376,164 -0.57(-11.97%)
Sep 16, 2008 4.750 4.950 4.520 4.760 407,908 -0.18(-3.64%)
Sep 15, 2008 5.450 5.620 4.930 4.940 228,022 -0.59(-10.67%)
Sep 12, 2008 5.550 5.620 5.340 5.530 178,410 -0.04(-0.72%)
Sep 11, 2008 5.370 5.715 5.350 5.570 213,685 +0.13(+2.39%)
Sep 10, 2008 5.570 5.760 5.410 5.440 387,386 -0.12(-2.16%)
Sep 09, 2008 5.770 5.950 5.500 5.560 304,259 -0.21(-3.64%)
Sep 08, 2008 5.780 5.940 5.630 5.770 214,555 +0.09(+1.58%)
Sep 05, 2008 5.590 5.760 5.580 5.680 0 +0.05(+0.89%)
Sep 04, 2008 5.570 5.770 5.480 5.630 336,038 +0.03(+0.54%)
Sep 03, 2008 5.400 5.745 5.350 5.600 263,779 +0.20(+3.70%)
Sep 02, 2008 5.460 5.690 5.300 5.400 187,787 +0.08(+1.50%)
Aug 29, 2008 5.060 5.350 5.060 5.320 230,401 +0.24(+4.72%)
Aug 28, 2008 4.940 5.240 4.900 5.080 164,295 +0.11(+2.21%)
Aug 27, 2008 4.890 4.990 4.870 4.970 124,612 +0.10(+2.05%)
Aug 26, 2008 4.900 5.130 4.770 4.870 231,295 -0.01(-0.20%)
Aug 25, 2008 5.180 5.180 4.840 4.880 213,582 -0.32(-6.15%)
Aug 22, 2008 4.900 5.350 4.900 5.200 275,614 +0.23(+4.63%)
Aug 21, 2008 4.950 5.090 4.900 4.970 279,130 -0.04(-0.80%)
Aug 20, 2008 5.440 5.530 4.980 5.010 315,144 -0.41(-7.56%)
Aug 19, 2008 5.450 5.690 5.200 5.420 493,259 -0.03(-0.55%)
Aug 18, 2008 5.530 5.590 5.300 5.450 407,754 -0.02(-0.37%)
Aug 15, 2008 5.560 5.690 5.270 5.470 0 -0.12(-2.15%)
Aug 14, 2008 5.530 5.790 5.440 5.590 390,344 +0.04(+0.72%)
Aug 13, 2008 5.690 5.860 5.310 5.550 568,519 -0.25(-4.31%)
Aug 12, 2008 5.870 5.990 5.620 5.800 344,451 -0.10(-1.69%)
Aug 11, 2008 5.670 6.060 5.670 5.900 406,043 -0.10(-1.67%)
Aug 08, 2008 5.780 6.200 5.750 6.000 555,265 +0.21(+3.63%)
Aug 07, 2008 5.540 5.920 5.300 5.790 488,333 +0.19(+3.39%)
Aug 06, 2008 5.620 5.640 5.360 5.600 360,670 -0.03(-0.53%)
Aug 05, 2008 5.650 5.750 5.520 5.630 550,119 +0.11(+1.99%)
Aug 04, 2008 5.780 5.780 5.350 5.520 358,091 -0.28(-4.83%)
Aug 01, 2008 5.330 6.370 5.300 5.800 1,030,982 +0.92(+18.85%)
Jul 31, 2008 4.980 5.170 4.790 4.880 593,064 -0.22(-4.31%)
Jul 30, 2008 5.070 5.270 4.940 5.100 489,462 +0.01(+0.20%)
Jul 29, 2008 5.090 5.200 4.670 5.090 464,811 +0.47(+10.17%)
Jul 28, 2008 4.560 5.030 4.500 4.620 661,447 -0.01(-0.22%)
Jul 25, 2008 5.000 5.040 4.550 4.630 653,208 -0.52(-10.10%)
Jul 24, 2008 5.510 5.920 5.070 5.150 425,839 -0.35(-6.36%)
Jul 23, 2008 5.260 5.760 5.260 5.500 392,978 +0.14(+2.61%)
Jul 22, 2008 5.040 5.520 4.820 5.360 602,655 +0.25(+4.89%)
Jul 21, 2008 5.970 5.970 4.440 5.110 1,402,747 -0.96(-15.82%)
Jul 18, 2008 5.960 6.110 5.810 6.070 385,200 +0.11(+1.85%)
Jul 17, 2008 5.710 6.190 5.440 5.960 662,559 +0.33(+5.86%)
Jul 16, 2008 5.200 5.700 5.200 5.630 453,901 +0.36(+6.83%)
Jul 15, 2008 4.960 5.680 4.860 5.270 551,316 +0.23(+4.56%)
Jul 14, 2008 5.330 5.360 4.890 5.040 566,702 -0.20(-3.82%)
Jul 11, 2008 5.130 5.250 4.960 5.240 394,246 +0.07(+1.35%)
Jul 10, 2008 5.340 5.580 5.040 5.170 557,744 -0.17(-3.18%)
Jul 09, 2008 5.530 5.760 5.260 5.340 310,447 -0.20(-3.61%)
Jul 08, 2008 5.200 5.590 5.070 5.540 391,060 +0.30(+5.73%)
Jul 07, 2008 5.500 5.740 5.070 5.240 315,086 -0.30(-5.42%)
Jul 04, 2008 5.370 5.610 5.290 5.540 211,764 +0.00(+0.00%)
Jul 03, 2008 5.370 5.610 5.290 5.540 211,764 +0.20(+3.75%)
Jul 02, 2008 5.470 5.640 5.320 5.340 337,977 -0.13(-2.38%)
Jul 01, 2008 5.020 5.570 4.920 5.470 613,412 +0.39(+7.68%)
Jun 30, 2008 5.390 5.550 5.060 5.080 329,620 -0.38(-6.96%)
Jun 27, 2008 5.300 5.570 5.110 5.460 989,440 +0.17(+3.21%)
Jun 26, 2008 5.280 5.420 5.100 5.290 238,435 -0.05(-0.94%)
Jun 25, 2008 5.020 5.560 5.010 5.340 335,621 +0.28(+5.53%)
Jun 24, 2008 5.040 5.220 4.750 5.060 360,179 -0.01(-0.20%)
Jun 23, 2008 5.860 5.870 4.950 5.070 534,227 -0.77(-13.18%)
Jun 20, 2008 5.970 6.170 5.770 5.840 355,453 -0.23(-3.79%)
Jun 19, 2008 5.800 6.125 5.700 6.070 177,788 +0.27(+4.66%)
Jun 18, 2008 6.170 6.200 5.790 5.800 198,125 -0.46(-7.35%)
Jun 17, 2008 6.320 6.340 6.080 6.260 141,574 -0.06(-0.95%)
Jun 16, 2008 6.080 6.320 6.040 6.320 219,700 +0.17(+2.76%)
Jun 13, 2008 5.680 6.150 5.680 6.150 273,485 +0.42(+7.33%)
Jun 12, 2008 5.980 6.190 5.710 5.730 212,482 -0.19(-3.21%)
Jun 11, 2008 6.200 6.200 5.750 5.920 231,282 -0.25(-4.05%)
Jun 10, 2008 5.900 6.180 5.650 6.170 196,486 +0.29(+4.93%)
Jun 09, 2008 6.070 6.330 5.870 5.880 310,933 -0.24(-3.92%)
Jun 06, 2008 6.150 6.380 6.050 6.120 168,654 -0.10(-1.61%)
Jun 05, 2008 6.020 6.460 6.000 6.220 223,069 +0.18(+2.98%)
Jun 04, 2008 6.500 6.500 6.020 6.040 298,344 -0.51(-7.79%)
Jun 03, 2008 6.630 6.670 6.430 6.550 212,525 -0.06(-0.91%)
Jun 02, 2008 6.710 6.750 6.500 6.610 298,393 -0.12(-1.78%)
May 30, 2008 6.750 6.850 6.590 6.730 703,040 +0.09(+1.36%)
May 29, 2008 6.490 6.800 6.460 6.640 555,514 +0.13(+2.00%)
May 28, 2008 6.480 6.520 6.330 6.510 262,341 +0.03(+0.46%)
May 27, 2008 6.350 6.500 6.280 6.480 216,991 +0.15(+2.37%)
May 26, 2008 6.380 6.420 6.110 6.330 0 +0.00(+0.00%)
May 23, 2008 6.380 6.420 6.110 6.330 228,664 +0.03(+0.48%)
May 22, 2008 5.850 6.390 5.850 6.300 264,225 +0.41(+6.96%)
May 21, 2008 6.010 6.440 5.800 5.890 408,054 -0.18(-2.97%)
May 20, 2008 6.310 6.530 5.970 6.070 490,599 -0.32(-5.01%)
May 19, 2008 6.470 6.600 6.280 6.390 271,568 -0.07(-1.08%)
May 16, 2008 6.290 6.590 6.100 6.460 344,739 -0.05(-0.77%)
May 15, 2008 6.520 6.600 6.390 6.510 287,945 -0.04(-0.61%)
May 14, 2008 6.520 6.630 6.310 6.550 382,804 -0.06(-0.91%)
May 13, 2008 6.520 6.740 6.250 6.610 830,208 -0.04(-0.60%)
May 12, 2008 5.110 6.820 5.100 6.650 1,653,073 +1.48(+28.63%)
May 09, 2008 5.250 5.480 5.140 5.170 217,986 -0.13(-2.45%)
May 08, 2008 5.190 5.300 5.100 5.300 492,895 +0.06(+1.15%)
May 07, 2008 5.180 5.390 5.120 5.240 946,298 -0.09(-1.69%)
May 06, 2008 4.420 5.330 4.040 5.330 1,655,699 +0.76(+16.63%)
May 05, 2008 4.010 4.570 3.980 4.570 651,007 +0.60(+15.11%)
May 02, 2008 3.750 4.000 3.710 3.970 424,863 +0.23(+6.15%)
May 01, 2008 3.600 3.808 3.600 3.740 313,467 +0.13(+3.60%)
Apr 30, 2008 3.540 3.610 3.320 3.610 348,834 +0.09(+2.56%)
Apr 29, 2008 3.440 3.540 3.350 3.520 346,918 +0.10(+2.92%)
Apr 28, 2008 3.290 3.430 3.210 3.420 401,169 +0.17(+5.23%)
Apr 25, 2008 3.300 3.360 3.200 3.250 325,012 +0.00(+0.00%)
Apr 24, 2008 3.290 3.320 3.220 3.250 299,916 +0.03(+0.93%)
Apr 23, 2008 3.250 3.320 3.160 3.220 138,682 -0.01(-0.31%)
Apr 22, 2008 3.450 3.450 3.190 3.230 261,186 -0.19(-5.56%)
Apr 21, 2008 3.520 3.520 3.320 3.420 157,221 -0.13(-3.66%)
Apr 18, 2008 3.550 3.560 3.350 3.550 265,073 +0.22(+6.61%)
Apr 17, 2008 3.480 3.550 3.300 3.330 200,172 -0.17(-4.86%)
Apr 16, 2008 3.500 3.500 3.340 3.500 182,381 +0.10(+2.94%)
Apr 15, 2008 3.220 3.420 3.160 3.400 297,543 +0.21(+6.58%)
Apr 14, 2008 3.230 3.420 3.170 3.190 195,495 -0.04(-1.24%)
Apr 11, 2008 3.210 3.540 3.150 3.230 490,100 -0.03(-0.92%)
Apr 10, 2008 3.170 3.320 3.170 3.260 244,100 +0.10(+3.16%)
Apr 09, 2008 3.400 3.500 3.160 3.160 338,500 -0.20(-5.95%)
Apr 08, 2008 3.300 3.500 3.200 3.360 175,000 +0.06(+1.82%)
Apr 07, 2008 3.420 3.430 3.260 3.300 272,465 -0.13(-3.79%)
Apr 04, 2008 3.600 3.610 3.340 3.430 300,810 -0.16(-4.46%)
Apr 03, 2008 3.530 3.660 3.500 3.590 318,104 +0.01(+0.28%)
Apr 02, 2008 3.440 3.660 3.340 3.580 396,000 +0.10(+2.87%)
Apr 01, 2008 3.320 3.520 3.300 3.480 274,964 +0.19(+5.78%)
Mar 31, 2008 3.350 3.400 3.200 3.290 332,200 -0.05(-1.50%)
Mar 28, 2008 3.410 3.870 3.190 3.340 597,222 -0.06(-1.76%)
Mar 27, 2008 3.600 3.600 3.350 3.400 204,790 -0.13(-3.68%)
Mar 26, 2008 3.500 3.600 3.350 3.530 316,600 +0.03(+0.86%)
Mar 25, 2008 3.550 3.640 3.310 3.500 367,985 -0.09(-2.51%)
Mar 24, 2008 3.190 3.590 3.160 3.590 480,729 +0.44(+13.97%)
Mar 21, 2008 3.560 3.560 3.150 3.150 631,735 +0.00(+0.00%)
Mar 20, 2008 3.560 3.560 3.150 3.150 631,735 -0.16(-4.83%)
Mar 19, 2008 3.310 3.480 3.240 3.310 232,700 +0.06(+1.85%)
Mar 18, 2008 3.250 3.450 3.140 3.250 352,191 +0.19(+6.21%)
Mar 17, 2008 3.000 3.300 3.000 3.060 243,010 -0.02(-0.65%)
Mar 14, 2008 3.250 3.340 3.020 3.080 325,000 -0.14(-4.35%)
Mar 13, 2008 3.280 3.300 3.110 3.220 485,400 -0.13(-3.88%)
Mar 12, 2008 3.460 3.460 3.260 3.350 186,800 -0.07(-2.05%)
Mar 11, 2008 3.300 3.490 3.260 3.420 352,700 +0.20(+6.21%)
Mar 10, 2008 3.520 3.650 3.210 3.220 404,600 -0.28(-8.00%)
Mar 07, 2008 3.690 3.800 3.440 3.500 356,400 -0.23(-6.17%)
Mar 06, 2008 4.060 4.090 3.700 3.730 427,546 -0.32(-7.90%)
Mar 05, 2008 4.220 4.300 4.030 4.050 191,278 -0.19(-4.48%)
Mar 04, 2008 4.110 4.400 3.970 4.240 267,000 +0.20(+4.95%)
Mar 03, 2008 4.180 4.190 3.960 4.040 231,079 -0.15(-3.58%)
Feb 29, 2008 4.460 4.510 4.160 4.190 311,800 -0.37(-8.11%)
Feb 28, 2008 4.550 4.590 4.460 4.560 196,300 +0.01(+0.22%)
Feb 27, 2008 4.280 4.590 4.210 4.550 357,100 +0.24(+5.57%)
Feb 26, 2008 4.340 4.390 4.240 4.310 260,103 -0.02(-0.46%)
Feb 25, 2008 4.140 4.350 4.100 4.330 332,861 +0.18(+4.34%)
Feb 22, 2008 3.920 4.170 3.910 4.150 322,490 +0.16(+4.01%)
Feb 21, 2008 3.980 4.050 3.910 3.990 529,050 +0.03(+0.76%)
Feb 20, 2008 4.020 4.090 3.910 3.960 413,700 -0.08(-1.98%)
Feb 19, 2008 3.900 4.250 3.790 4.040 491,389 +0.25(+6.60%)
Feb 18, 2008 4.010 4.100 3.790 3.790 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.100 3.790 3.790 504,546 -0.24(-5.96%)
Feb 14, 2008 4.250 4.650 3.760 4.030 1,005,905 -0.38(-8.62%)
Feb 13, 2008 4.750 4.750 4.250 4.410 388,600 -0.40(-8.32%)
Feb 12, 2008 4.520 4.890 4.450 4.810 607,250 +0.40(+9.07%)
Feb 11, 2008 4.560 4.600 4.330 4.410 228,200 -0.16(-3.50%)
Feb 08, 2008 4.380 4.590 4.380 4.570 159,833 +0.10(+2.24%)
Feb 07, 2008 4.560 4.590 4.140 4.470 370,600 -0.12(-2.61%)
Feb 06, 2008 4.650 4.790 4.530 4.590 163,499 +0.01(+0.22%)
Feb 05, 2008 4.520 4.910 4.480 4.580 277,500 +0.02(+0.44%)
Feb 04, 2008 4.640 4.650 4.470 4.560 293,350 -0.12(-2.56%)
Feb 01, 2008 4.700 4.800 4.550 4.680 352,900 +0.03(+0.65%)
Jan 31, 2008 4.290 4.760 4.150 4.650 577,050 +0.27(+6.16%)
Jan 30, 2008 4.510 4.560 4.370 4.380 353,447 -0.15(-3.31%)
Jan 29, 2008 4.650 4.840 4.380 4.530 811,700 -0.19(-4.03%)
Jan 28, 2008 4.670 4.970 4.590 4.720 664,100 +0.03(+0.64%)
Jan 25, 2008 5.040 5.050 4.500 4.690 419,513 -0.29(-5.82%)
Jan 24, 2008 4.980 5.250 4.910 4.980 710,829 +0.08(+1.63%)
Jan 23, 2008 4.340 5.000 4.330 4.900 653,135 +0.46(+10.36%)
Jan 22, 2008 4.030 4.590 4.030 4.440 517,816 +0.24(+5.71%)
Jan 21, 2008 3.860 4.260 3.850 4.200 0 +0.00(+0.00%)
Jan 18, 2008 3.860 4.260 3.850 4.200 271,400 +0.19(+4.74%)
Jan 17, 2008 4.220 4.380 3.910 4.010 479,675 -0.25(-5.87%)
Jan 16, 2008 3.670 4.720 3.580 4.260 767,200 +0.54(+14.52%)
Jan 15, 2008 3.650 3.730 3.520 3.720 432,200 +0.02(+0.54%)
Jan 14, 2008 3.620 3.730 3.520 3.700 234,400 +0.15(+4.23%)
Jan 11, 2008 3.650 3.830 3.480 3.550 432,900 -0.11(-3.01%)
Jan 10, 2008 3.900 3.900 3.370 3.660 857,050 -0.35(-8.73%)
Jan 09, 2008 3.900 4.030 3.540 4.010 468,970 +0.15(+3.89%)
Jan 08, 2008 4.170 4.240 3.840 3.860 638,678 -0.30(-7.21%)
Jan 07, 2008 4.280 4.390 4.110 4.160 471,400 -0.18(-4.15%)
Jan 04, 2008 4.540 4.660 4.320 4.340 451,518 -0.25(-5.45%)
Jan 03, 2008 4.970 5.010 4.510 4.590 657,974 -0.33(-6.71%)
Jan 02, 2008 5.240 5.500 4.900 4.920 705,500 +0.07(+1.44%)
Jan 01, 2008 5.060 5.150 4.810 4.850 0 +0.00(+0.00%)
Dec 31, 2007 5.060 5.150 4.810 4.850 497,392 -0.24(-4.72%)
Dec 28, 2007 5.210 5.350 4.900 5.090 632,421 -0.07(-1.36%)
Dec 27, 2007 5.790 5.790 5.089 5.160 558,300 -0.56(-9.79%)
Dec 26, 2007 5.400 5.720 5.250 5.720 304,020 +0.30(+5.54%)
Dec 24, 2007 5.550 5.650 5.400 5.420 224,900 -0.08(-1.45%)
Dec 21, 2007 6.100 6.300 5.500 5.500 928,800 -0.56(-9.24%)
Dec 20, 2007 5.740 6.130 5.720 6.060 369,338 +0.30(+5.21%)
Dec 19, 2007 6.430 6.460 5.720 5.760 641,588 -0.81(-12.33%)
Dec 18, 2007 5.610 6.570 5.600 6.570 611,686 +0.97(+17.32%)
Dec 17, 2007 5.470 5.670 5.460 5.600 217,700 +0.09(+1.63%)
Dec 14, 2007 5.740 5.830 5.480 5.510 233,900 -0.34(-5.81%)
Dec 13, 2007 6.080 6.080 5.610 5.850 248,490 -0.31(-5.03%)
Dec 12, 2007 6.090 6.290 5.960 6.160 314,500 +0.23(+3.88%)
Dec 11, 2007 6.790 6.850 5.900 5.930 594,750 -0.81(-12.02%)
Dec 10, 2007 7.120 7.120 6.650 6.740 514,325 -0.26(-3.71%)
Dec 07, 2007 6.120 7.080 6.040 7.000 1,026,700 +0.93(+15.32%)
Dec 06, 2007 5.740 6.090 5.680 6.070 267,800 +0.39(+6.87%)
Dec 05, 2007 5.560 5.750 5.540 5.680 205,300 +0.11(+1.97%)
Dec 04, 2007 5.600 5.790 5.500 5.570 367,501 -0.13(-2.28%)
Dec 03, 2007 5.780 5.900 5.700 5.700 454,400 -0.05(-0.87%)
Nov 30, 2007 5.770 6.120 5.630 5.750 606,700 -0.03(-0.52%)
Nov 29, 2007 5.650 5.840 5.550 5.780 1,075,100 +0.13(+2.30%)
Nov 28, 2007 5.120 5.680 5.120 5.650 715,300 +0.53(+10.35%)
Nov 27, 2007 5.040 5.220 4.960 5.120 470,000 +0.18(+3.64%)
Nov 26, 2007 4.890 5.050 4.830 4.940 398,424 -0.08(-1.59%)
Nov 23, 2007 4.650 5.069 4.620 5.020 169,300 +0.40(+8.66%)
Nov 21, 2007 4.480 4.790 4.450 4.620 357,800 +0.15(+3.36%)
Nov 20, 2007 4.600 4.720 4.310 4.470 797,000 -0.15(-3.25%)
Nov 19, 2007 5.060 5.070 4.580 4.620 802,800 -0.41(-8.15%)
Nov 16, 2007 5.200 5.200 4.960 5.030 331,300 -0.14(-2.71%)
Nov 15, 2007 5.270 5.360 5.090 5.170 471,660 -0.14(-2.64%)
Nov 14, 2007 5.550 5.600 5.280 5.310 491,900 -0.24(-4.32%)
Nov 13, 2007 5.530 5.800 5.450 5.550 645,600 +0.06(+1.09%)
Nov 12, 2007 5.520 5.660 5.310 5.490 453,300 +0.01(+0.18%)
Nov 09, 2007 5.560 5.638 5.260 5.480 390,600 -0.16(-2.84%)
Nov 08, 2007 5.540 5.880 5.310 5.640 428,640 +0.10(+1.81%)
Nov 07, 2007 6.020 6.120 5.540 5.540 479,100 -0.49(-8.13%)
Nov 06, 2007 5.510 6.580 5.510 6.030 435,701 +0.09(+1.52%)
Nov 05, 2007 6.050 6.090 5.920 5.940 334,713 -0.11(-1.82%)
Nov 02, 2007 6.200 6.200 5.800 6.050 720,500 +0.04(+0.67%)
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.