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

Englobal Corp (NQ: ENG )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2006 13.95 14.80 13.50 14.61 422,600 +0.42(+2.96%)
Mar 30, 2006 14.35 14.36 13.61 14.19 542,000 -0.19(-1.32%)
Mar 29, 2006 12.57 14.45 12.50 14.38 1,159,200 +1.81(+14.40%)
Mar 28, 2006 12.39 12.96 11.74 12.57 548,800 +0.18(+1.45%)
Mar 27, 2006 11.40 12.40 11.40 12.39 475,500 +1.00(+8.78%)
Mar 24, 2006 11.05 11.49 11.03 11.39 233,200 +0.34(+3.08%)
Mar 23, 2006 10.99 11.40 10.96 11.05 330,600 +0.05(+0.45%)
Mar 22, 2006 10.99 11.09 10.58 11.00 553,800 -0.47(-4.10%)
Mar 21, 2006 10.88 11.50 10.85 11.47 469,700 +0.65(+6.01%)
Mar 20, 2006 10.50 10.85 10.42 10.82 162,400 +0.29(+2.75%)
Mar 17, 2006 10.44 10.53 10.00 10.53 235,500 -0.09(-0.85%)
Mar 16, 2006 10.77 10.83 10.61 10.62 72,500 -0.10(-0.93%)
Mar 15, 2006 10.95 11.25 10.55 10.72 199,700 -0.21(-1.92%)
Mar 14, 2006 10.79 10.95 10.56 10.93 129,100 +0.33(+3.11%)
Mar 13, 2006 10.65 10.84 10.60 10.60 115,500 -0.05(-0.47%)
Mar 10, 2006 10.59 10.65 10.29 10.65 100,100 +0.11(+1.04%)
Mar 09, 2006 10.40 10.73 10.32 10.54 87,300 +0.22(+2.13%)
Mar 08, 2006 10.73 10.73 10.05 10.32 193,900 -0.40(-3.73%)
Mar 07, 2006 11.00 11.30 10.64 10.72 190,300 -0.38(-3.42%)
Mar 06, 2006 10.46 11.10 10.31 11.10 384,100 +0.64(+6.12%)
Mar 03, 2006 10.42 10.59 10.15 10.46 135,600 -0.19(-1.78%)
Mar 02, 2006 10.70 10.77 10.60 10.65 118,900 -0.12(-1.11%)
Mar 01, 2006 10.00 10.80 9.650 10.77 538,300 +0.67(+6.63%)
Feb 28, 2006 10.31 10.22 10.06 10.10 164,600 -0.21(-2.04%)
Feb 27, 2006 10.53 10.62 10.11 10.31 167,400 -0.31(-2.92%)
Feb 24, 2006 10.75 10.80 10.51 10.62 109,100 -0.08(-0.75%)
Feb 23, 2006 10.54 10.85 10.54 10.70 122,500 +0.12(+1.13%)
Feb 22, 2006 10.50 10.75 10.44 10.58 186,000 -0.18(-1.67%)
Feb 21, 2006 11.00 11.06 10.71 10.76 214,000 +0.26(+2.48%)
Feb 17, 2006 11.33 11.33 10.40 10.50 333,900 -0.47(-4.28%)
Feb 16, 2006 10.48 11.12 10.41 10.97 478,200 +0.60(+5.79%)
Feb 15, 2006 10.35 10.50 10.05 10.37 360,500 -0.10(-0.96%)
Feb 14, 2006 10.20 10.47 9.810 10.47 485,200 +0.74(+7.61%)
Feb 13, 2006 9.100 9.920 9.100 9.730 527,800 +0.59(+6.46%)
Feb 10, 2006 9.810 9.810 8.900 9.140 735,900 -0.86(-8.60%)
Feb 09, 2006 9.920 10.34 9.630 10.00 488,500 -0.14(-1.38%)
Feb 08, 2006 11.50 11.55 9.840 10.14 1,127,900 -1.52(-13.04%)
Feb 07, 2006 11.96 11.97 11.60 11.66 282,500 -0.25(-2.10%)
Feb 06, 2006 11.74 11.97 11.55 11.91 221,400 +0.39(+3.39%)
Feb 03, 2006 11.42 11.66 11.40 11.52 174,700 -0.02(-0.17%)
Feb 02, 2006 11.28 11.65 11.28 11.54 259,400 +0.26(+2.30%)
Feb 01, 2006 11.59 11.59 11.25 11.28 316,000 -0.31(-2.67%)
Jan 31, 2006 12.33 12.33 11.15 11.59 596,500 -0.67(-5.46%)
Jan 30, 2006 12.21 12.49 12.15 12.26 246,700 +0.15(+1.24%)
Jan 27, 2006 11.91 12.70 11.76 12.11 561,700 -0.21(-1.70%)
Jan 26, 2006 12.85 13.48 12.26 12.32 1,083,300 -0.44(-3.45%)
Jan 25, 2006 11.70 12.79 11.66 12.76 1,326,000 +1.14(+9.81%)
Jan 24, 2006 11.17 11.63 11.00 11.62 350,300 +0.44(+3.94%)
Jan 23, 2006 11.32 11.40 10.96 11.18 348,000 -0.15(-1.32%)
Jan 20, 2006 11.82 11.90 11.15 11.33 335,000 -0.28(-2.41%)
Jan 19, 2006 11.35 11.70 11.20 11.61 385,800 +0.26(+2.29%)
Jan 18, 2006 11.96 11.98 11.12 11.35 441,400 -0.59(-4.94%)
Jan 17, 2006 11.35 11.94 11.30 11.94 638,900 +0.79(+7.09%)
Jan 13, 2006 11.08 11.35 10.82 11.15 296,300 +0.10(+0.90%)
Jan 12, 2006 11.01 11.37 11.01 11.05 629,400 +0.30(+2.79%)
Jan 11, 2006 11.90 11.91 10.52 10.75 1,779,300 -1.18(-9.89%)
Jan 10, 2006 11.93 12.06 11.60 11.93 1,005,300 +0.07(+0.59%)
Jan 09, 2006 10.86 12.03 10.85 11.86 2,106,300 +1.42(+13.60%)
Jan 06, 2006 9.530 10.50 9.530 10.44 951,700 +0.94(+9.89%)
Jan 05, 2006 9.500 9.760 9.150 9.500 603,800 +0.14(+1.50%)
Jan 04, 2006 9.390 9.500 9.200 9.360 585,800 +0.02(+0.21%)
Jan 03, 2006 8.450 9.370 8.380 9.340 795,200 +0.94(+11.19%)
Dec 30, 2005 8.420 8.620 8.380 8.400 332,800 -0.02(-0.24%)
Dec 29, 2005 8.520 8.570 8.400 8.420 237,300 -0.10(-1.17%)
Dec 28, 2005 8.650 8.650 8.500 8.520 173,400 -0.03(-0.35%)
Dec 27, 2005 8.980 8.990 8.410 8.550 696,600 -0.20(-2.29%)
Dec 23, 2005 8.440 8.770 8.400 8.750 2,064,700 +1.11(+14.53%)
Dec 22, 2005 7.750 7.770 7.550 7.640 157,500 -0.03(-0.39%)
Dec 21, 2005 7.560 7.800 7.530 7.670 243,800 +0.14(+1.86%)
Dec 20, 2005 7.500 7.650 7.440 7.530 177,000 -0.01(-0.13%)
Dec 19, 2005 7.280 7.550 7.280 7.540 277,300 +0.25(+3.43%)
Dec 16, 2005 7.500 7.510 7.200 7.290 370,900 -0.22(-2.93%)
Dec 15, 2005 7.450 7.730 7.200 7.510 395,400 +0.08(+1.08%)
Dec 14, 2005 7.040 7.430 7.000 7.430 400,700 +0.38(+5.39%)
Dec 13, 2005 6.680 7.120 6.680 7.050 460,900 +0.37(+5.54%)
Dec 12, 2005 6.540 6.680 6.500 6.680 226,300 +0.17(+2.61%)
Dec 09, 2005 6.390 6.600 6.360 6.510 333,700 +0.11(+1.72%)
Dec 08, 2005 6.290 6.490 6.220 6.400 194,400 +0.16(+2.56%)
Dec 07, 2005 6.330 6.330 5.950 6.240 223,700 +0.01(+0.16%)
Dec 06, 2005 6.540 6.540 6.000 6.230 626,000 -0.06(-0.95%)
Dec 05, 2005 6.590 7.110 6.200 6.290 705,500 -0.22(-3.38%)
Dec 02, 2005 6.600 6.650 6.500 6.510 63,400 -0.10(-1.51%)
Dec 01, 2005 6.680 6.780 6.500 6.610 128,300 -0.14(-2.07%)
Nov 30, 2005 6.570 6.900 6.540 6.750 139,900 -0.12(-1.75%)
Nov 29, 2005 6.820 7.100 6.700 6.870 144,700 +0.05(+0.73%)
Nov 28, 2005 6.890 6.950 6.800 6.820 142,800 -0.08(-1.16%)
Nov 25, 2005 6.990 7.000 6.900 6.900 63,300 -0.02(-0.29%)
Nov 23, 2005 6.910 6.980 6.850 6.920 150,700 +0.01(+0.14%)
Nov 22, 2005 6.750 6.990 6.700 6.910 156,300 +0.16(+2.37%)
Nov 21, 2005 6.700 6.750 6.600 6.750 92,500 +0.20(+3.05%)
Nov 18, 2005 6.560 6.660 6.400 6.550 109,800 +0.09(+1.39%)
Nov 17, 2005 6.390 6.750 6.310 6.460 159,100 +0.16(+2.54%)
Nov 16, 2005 6.170 6.390 6.111 6.300 68,200 +0.09(+1.45%)
Nov 15, 2005 6.250 6.380 6.200 6.210 96,200 -0.03(-0.48%)
Nov 14, 2005 5.940 6.400 5.940 6.240 144,200 +0.05(+0.81%)
Nov 11, 2005 6.070 6.190 5.501 6.190 276,900 +0.19(+3.17%)
Nov 10, 2005 6.050 6.240 5.950 6.000 229,100 -0.25(-4.00%)
Nov 09, 2005 7.290 7.290 5.540 6.250 224,800 -0.25(-3.85%)
Nov 08, 2005 6.580 6.600 6.200 6.500 231,900 -0.10(-1.52%)
Nov 07, 2005 6.800 6.990 6.560 6.600 215,800 -0.39(-5.58%)
Nov 04, 2005 7.280 7.400 6.700 6.990 315,100 -0.29(-3.98%)
Nov 03, 2005 7.000 9.200 7.000 7.280 390,100 +0.40(+5.81%)
Nov 02, 2005 6.720 6.950 6.710 6.880 134,900 +0.21(+3.15%)
Nov 01, 2005 6.610 6.900 6.600 6.670 240,800 +0.08(+1.21%)
Oct 31, 2005 6.110 6.670 6.100 6.590 377,400 +0.72(+12.27%)
Oct 28, 2005 5.900 6.050 5.780 5.870 182,500 -0.18(-2.98%)
Oct 27, 2005 6.200 6.200 6.000 6.050 82,500 -0.11(-1.79%)
Oct 26, 2005 6.280 6.400 6.110 6.160 178,300 -0.09(-1.44%)
Oct 25, 2005 6.050 6.300 6.020 6.250 132,300 +0.18(+2.97%)
Oct 24, 2005 6.190 6.230 6.000 6.070 159,700 -0.22(-3.50%)
Oct 21, 2005 6.160 6.330 6.010 6.290 198,000 +0.14(+2.28%)
Oct 20, 2005 6.600 6.740 6.050 6.150 271,300 -0.50(-7.52%)
Oct 19, 2005 6.450 6.650 5.750 6.650 440,100 +0.00(+0.00%)
Oct 18, 2005 6.890 6.900 6.610 6.650 78,700 -0.24(-3.48%)
Oct 17, 2005 6.990 6.990 6.750 6.890 157,800 +0.17(+2.53%)
Oct 14, 2005 6.750 6.900 6.520 6.720 227,000 -0.13(-1.90%)
Oct 13, 2005 7.500 7.530 6.680 6.850 491,200 -0.65(-8.67%)
Oct 12, 2005 7.750 7.850 7.500 7.500 132,800 -0.16(-2.09%)
Oct 11, 2005 7.700 7.950 7.580 7.660 145,600 +0.03(+0.39%)
Oct 10, 2005 7.850 7.890 7.550 7.630 147,400 -0.09(-1.17%)
Oct 07, 2005 7.500 7.750 7.500 7.720 128,200 +0.15(+1.98%)
Oct 06, 2005 8.190 8.880 7.380 7.570 655,100 -0.72(-8.69%)
Oct 05, 2005 8.660 8.660 8.100 8.290 383,800 -0.38(-4.38%)
Oct 04, 2005 8.200 8.670 8.180 8.670 467,000 +0.51(+6.25%)
Oct 03, 2005 8.140 8.160 8.080 8.160 221,800 +0.07(+0.87%)
Sep 30, 2005 8.200 8.230 8.050 8.090 127,700 -0.01(-0.12%)
Sep 29, 2005 8.150 8.250 8.050 8.100 137,200 +0.04(+0.50%)
Sep 28, 2005 8.390 8.480 8.010 8.060 270,300 -0.22(-2.66%)
Sep 27, 2005 8.000 8.290 7.900 8.280 192,000 +0.24(+2.99%)
Sep 26, 2005 8.800 8.830 7.800 8.040 660,100 -0.65(-7.48%)
Sep 23, 2005 8.690 8.750 8.380 8.690 345,800 -0.15(-1.70%)
Sep 22, 2005 9.250 9.300 8.650 8.840 374,300 -0.24(-2.64%)
Sep 21, 2005 8.800 9.300 8.160 9.080 541,400 +0.42(+4.85%)
Sep 20, 2005 9.080 9.200 8.600 8.660 365,600 -0.40(-4.42%)
Sep 19, 2005 8.740 9.100 8.700 9.060 737,300 +0.42(+4.86%)
Sep 16, 2005 8.740 8.750 8.480 8.640 344,500 +0.39(+4.73%)
Sep 15, 2005 8.650 8.750 8.110 8.250 410,100 -0.40(-4.62%)
Sep 14, 2005 8.500 8.750 8.500 8.650 385,800 +0.11(+1.29%)
Sep 13, 2005 8.740 8.740 8.360 8.540 396,100 -0.21(-2.40%)
Sep 12, 2005 8.060 10.96 8.060 8.750 672,300 +0.70(+8.70%)
Sep 09, 2005 8.100 8.120 7.850 8.050 222,700 -0.05(-0.62%)
Sep 08, 2005 7.990 8.250 7.980 8.100 255,500 +0.16(+2.02%)
Sep 07, 2005 7.890 7.960 7.760 7.940 241,100 +0.21(+2.72%)
Sep 06, 2005 7.650 7.980 7.520 7.730 258,000 +0.13(+1.71%)
Sep 02, 2005 8.100 8.100 7.510 7.600 351,300 -0.31(-3.92%)
Sep 01, 2005 8.420 8.450 7.800 7.910 630,300 -0.26(-3.18%)
Aug 31, 2005 7.490 8.220 7.380 8.170 1,039,800 +0.84(+11.46%)
Aug 30, 2005 6.940 7.340 6.940 7.330 438,100 +0.38(+5.47%)
Aug 29, 2005 6.800 7.340 6.760 6.950 539,400 +0.35(+5.30%)
Aug 26, 2005 6.800 6.800 6.400 6.600 744,200 -0.40(-5.71%)
Aug 25, 2005 7.320 7.320 6.880 7.000 287,700 -0.29(-3.98%)
Aug 24, 2005 7.200 7.400 7.010 7.290 203,800 +0.08(+1.11%)
Aug 23, 2005 7.440 7.450 7.000 7.210 343,400 -0.26(-3.48%)
Aug 22, 2005 7.600 7.900 7.400 7.470 539,100 -0.02(-0.27%)
Aug 19, 2005 6.860 7.500 6.850 7.490 637,700 +0.88(+13.31%)
Aug 18, 2005 7.250 7.250 6.350 6.610 940,500 -0.69(-9.45%)
Aug 17, 2005 7.850 8.000 6.800 7.300 997,600 -0.72(-8.98%)
Aug 16, 2005 8.480 8.490 7.750 8.020 477,100 -0.47(-5.54%)
Aug 15, 2005 8.550 8.720 8.100 8.490 276,500 -0.06(-0.70%)
Aug 12, 2005 8.490 8.850 8.300 8.550 435,900 +0.11(+1.30%)
Aug 11, 2005 7.930 8.500 7.850 8.440 559,900 +0.52(+6.57%)
Aug 10, 2005 8.000 8.150 7.600 7.920 1,047,700 -0.27(-3.30%)
Aug 09, 2005 8.670 9.000 8.170 8.190 998,300 -0.48(-5.54%)
Aug 08, 2005 8.940 9.200 8.460 8.670 962,400 -0.11(-1.25%)
Aug 05, 2005 9.160 9.550 7.700 8.780 2,020,300 -0.32(-3.52%)
Aug 04, 2005 8.680 9.450 8.260 9.100 1,397,500 +0.43(+4.96%)
Aug 03, 2005 8.000 9.350 7.500 8.670 2,272,500 +0.77(+9.75%)
Aug 02, 2005 7.250 8.020 7.250 7.900 1,368,200 +0.78(+10.96%)
Aug 01, 2005 6.510 7.200 6.510 7.120 1,173,100 +0.74(+11.60%)
Jul 29, 2005 6.300 6.500 6.160 6.380 325,600 +0.15(+2.41%)
Jul 28, 2005 6.250 6.300 5.750 6.230 462,600 -0.01(-0.16%)
Jul 27, 2005 6.410 6.500 6.210 6.240 331,700 -0.17(-2.65%)
Jul 26, 2005 6.410 6.500 6.000 6.410 569,000 +0.00(+0.00%)
Jul 25, 2005 6.000 6.440 5.950 6.410 809,700 +0.46(+7.73%)
Jul 22, 2005 5.820 5.950 5.710 5.950 252,500 +0.13(+2.23%)
Jul 21, 2005 5.830 5.900 5.650 5.820 146,200 +0.17(+3.01%)
Jul 20, 2005 5.840 5.840 5.500 5.650 239,100 -0.13(-2.25%)
Jul 19, 2005 5.800 6.080 5.780 5.780 561,500 +0.00(+0.00%)
Jul 18, 2005 5.360 5.890 5.360 5.780 357,900 +0.43(+8.04%)
Jul 15, 2005 5.140 5.450 4.600 5.350 495,400 +0.15(+2.88%)
Jul 14, 2005 6.000 6.000 5.150 5.200 1,213,000 -0.73(-12.31%)
Jul 13, 2005 5.690 6.000 5.690 5.930 938,600 +0.34(+6.08%)
Jul 12, 2005 5.010 5.700 4.950 5.590 982,900 +0.64(+12.93%)
Jul 11, 2005 4.700 5.100 4.600 4.950 816,700 +0.36(+7.84%)
Jul 08, 2005 4.240 4.600 4.200 4.590 572,000 +0.44(+10.60%)
Jul 07, 2005 4.100 4.180 3.930 4.150 323,500 -0.02(-0.48%)
Jul 06, 2005 3.660 4.200 3.660 4.170 341,000 +0.48(+13.01%)
Jul 05, 2005 3.850 3.890 3.620 3.690 116,900 -0.13(-3.40%)
Jul 01, 2005 3.800 3.840 3.580 3.820 97,500 +0.06(+1.60%)
Jun 30, 2005 3.600 3.770 3.600 3.760 58,200 +0.11(+3.01%)
Jun 29, 2005 3.890 3.900 3.510 3.650 190,300 -0.18(-4.70%)
Jun 28, 2005 3.820 3.950 3.700 3.830 185,000 +0.02(+0.52%)
Jun 27, 2005 3.290 3.880 3.270 3.810 176,300 +0.42(+12.39%)
Jun 24, 2005 3.360 3.400 3.250 3.390 177,800 -0.08(-2.31%)
Jun 23, 2005 3.570 3.600 3.420 3.470 106,800 -0.10(-2.80%)
Jun 22, 2005 3.500 3.580 3.400 3.570 57,100 +0.00(+0.00%)
Jun 21, 2005 3.680 3.680 3.410 3.570 95,100 -0.03(-0.83%)
Jun 20, 2005 3.760 3.830 3.490 3.600 154,600 -0.15(-4.00%)
Jun 17, 2005 3.850 3.900 3.650 3.750 154,500 +0.00(+0.00%)
Jun 16, 2005 3.900 3.950 3.730 3.750 147,100 -0.05(-1.32%)
Jun 15, 2005 3.670 3.880 3.500 3.800 267,600 +0.23(+6.44%)
Jun 14, 2005 3.200 3.640 3.030 3.570 363,400 +0.38(+11.91%)
Jun 13, 2005 3.590 3.590 3.150 3.190 505,400 -0.39(-10.89%)
Jun 10, 2005 3.760 3.850 3.550 3.580 293,800 -0.30(-7.73%)
Jun 09, 2005 3.960 3.970 3.750 3.880 234,900 -0.07(-1.77%)
Jun 08, 2005 4.100 4.150 3.790 3.950 397,600 -0.08(-1.99%)
Jun 07, 2005 3.990 4.160 3.850 4.030 553,800 +0.13(+3.33%)
Jun 06, 2005 3.690 3.950 3.690 3.900 499,900 +0.22(+5.98%)
Jun 03, 2005 3.660 3.720 3.550 3.680 140,500 -0.03(-0.81%)
Jun 02, 2005 3.720 3.750 3.620 3.710 247,200 +0.04(+1.09%)
Jun 01, 2005 3.630 3.770 3.550 3.670 447,600 +0.04(+1.10%)
May 31, 2005 3.250 3.700 3.240 3.630 935,800 +0.40(+12.38%)
May 27, 2005 3.200 3.250 3.180 3.230 129,800 +0.06(+1.89%)
May 26, 2005 3.250 3.250 3.020 3.170 191,900 +0.15(+4.97%)
May 25, 2005 3.350 3.440 2.850 3.020 739,700 -0.33(-9.85%)
May 24, 2005 2.740 3.350 2.700 3.350 890,100 +0.70(+26.42%)
May 23, 2005 2.450 2.650 2.450 2.650 226,200 +0.23(+9.50%)
May 20, 2005 2.360 2.450 2.360 2.420 18,900 +0.01(+0.41%)
May 19, 2005 2.450 2.450 2.350 2.410 15,700 +0.01(+0.42%)
May 18, 2005 2.410 2.420 2.310 2.400 49,300 +0.09(+3.90%)
May 17, 2005 2.300 2.340 2.250 2.310 29,700 -0.04(-1.70%)
May 16, 2005 2.320 2.370 2.150 2.350 79,000 +0.04(+1.73%)
May 13, 2005 2.500 2.500 2.310 2.310 55,300 -0.19(-7.60%)
May 12, 2005 2.650 2.650 2.500 2.500 69,700 -0.10(-3.85%)
May 11, 2005 2.500 2.660 2.500 2.600 75,000 +0.01(+0.39%)
May 10, 2005 2.450 2.600 2.380 2.590 110,300 +0.14(+5.71%)
May 09, 2005 2.430 2.450 2.300 2.450 46,300 +0.05(+2.08%)
May 06, 2005 2.430 2.430 2.310 2.400 29,400 +0.03(+1.27%)
May 05, 2005 2.310 2.380 2.270 2.370 49,300 +0.04(+1.72%)
May 04, 2005 2.450 2.460 2.300 2.330 48,800 -0.10(-4.12%)
May 03, 2005 2.290 2.470 2.290 2.430 195,000 +0.17(+7.52%)
May 02, 2005 2.250 2.290 2.200 2.260 29,700 +0.07(+3.20%)
Apr 29, 2005 2.220 2.240 2.190 2.190 16,900 -0.03(-1.35%)
Apr 28, 2005 2.260 2.300 2.170 2.220 44,800 -0.09(-3.90%)
Apr 27, 2005 2.320 2.350 2.250 2.310 30,900 +0.02(+0.87%)
Apr 26, 2005 2.350 2.370 2.270 2.290 17,500 -0.07(-2.97%)
Apr 25, 2005 2.450 2.450 2.280 2.360 86,900 -0.07(-2.88%)
Apr 22, 2005 2.260 2.450 2.250 2.430 108,800 +0.13(+5.65%)
Apr 21, 2005 2.010 2.380 2.000 2.300 178,300 +0.29(+14.43%)
Apr 20, 2005 2.140 2.140 2.010 2.010 53,300 -0.14(-6.51%)
Apr 19, 2005 2.190 2.200 2.140 2.150 26,900 -0.04(-1.83%)
Apr 18, 2005 2.290 2.290 2.190 2.190 40,000 -0.10(-4.37%)
Apr 15, 2005 2.210 2.300 2.210 2.290 20,600 -0.01(-0.43%)
Apr 14, 2005 2.400 2.450 2.200 2.300 27,600 -0.10(-4.17%)
Apr 13, 2005 2.450 2.500 2.390 2.400 66,500 +0.01(+0.42%)
Apr 12, 2005 2.320 2.440 2.300 2.390 61,500 +0.10(+4.37%)
Apr 11, 2005 2.240 2.290 2.150 2.290 59,100 +0.09(+4.09%)
Apr 08, 2005 2.240 2.250 2.200 2.200 21,900 +0.01(+0.46%)
Apr 07, 2005 2.170 2.200 2.150 2.190 14,200 +0.03(+1.39%)
Apr 06, 2005 2.230 2.230 2.150 2.160 63,400 -0.02(-0.92%)
Apr 05, 2005 2.200 2.250 2.180 2.180 68,700 -0.07(-3.11%)
Apr 04, 2005 2.220 2.250 2.200 2.250 20,800 -0.03(-1.32%)
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.