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

Englobal Corp (NQ: ENG )

1.687 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 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, 2008 8.600 8.830 8.460 8.550 51,898 -0.03(-0.35%)
Mar 28, 2008 8.770 8.770 8.580 8.580 49,690 -0.17(-1.94%)
Mar 27, 2008 8.780 8.810 8.580 8.750 48,797 +0.00(+0.00%)
Mar 26, 2008 8.680 8.910 8.500 8.750 102,564 +0.04(+0.46%)
Mar 25, 2008 8.560 8.750 8.550 8.710 63,420 +0.16(+1.87%)
Mar 24, 2008 8.430 8.680 8.420 8.550 102,300 +0.14(+1.66%)
Mar 21, 2008 8.670 8.900 7.600 8.410 342,657 +0.00(+0.00%)
Mar 20, 2008 8.670 8.900 7.600 8.410 342,657 +0.06(+0.72%)
Mar 19, 2008 8.720 8.750 8.350 8.350 74,474 -0.25(-2.91%)
Mar 18, 2008 8.550 8.900 8.210 8.600 161,761 +0.17(+2.02%)
Mar 17, 2008 8.100 8.750 8.090 8.430 144,130 -0.04(-0.47%)
Mar 14, 2008 8.780 9.336 8.360 8.470 267,225 -0.22(-2.53%)
Mar 13, 2008 9.600 9.600 8.500 8.690 562,929 -0.75(-7.94%)
Mar 12, 2008 9.340 9.900 9.250 9.440 144,412 +0.29(+3.17%)
Mar 11, 2008 9.090 9.320 8.920 9.150 149,046 +0.31(+3.51%)
Mar 10, 2008 9.040 9.100 8.840 8.840 46,002 -0.16(-1.78%)
Mar 07, 2008 8.890 9.210 8.820 9.000 74,740 +0.00(+0.00%)
Mar 06, 2008 9.190 9.190 8.930 9.000 122,787 -0.17(-1.85%)
Mar 05, 2008 9.010 9.390 9.010 9.170 118,256 +0.32(+3.62%)
Mar 04, 2008 9.100 9.110 8.830 8.850 96,837 -0.37(-4.01%)
Mar 03, 2008 9.240 9.300 9.100 9.220 94,226 -0.01(-0.11%)
Feb 29, 2008 9.320 9.400 9.150 9.230 78,417 -0.07(-0.75%)
Feb 28, 2008 9.630 9.630 9.300 9.300 67,699 -0.39(-4.02%)
Feb 27, 2008 9.260 9.840 9.000 9.690 86,980 +0.34(+3.64%)
Feb 26, 2008 9.390 9.800 9.170 9.350 166,714 -0.12(-1.27%)
Feb 25, 2008 9.580 9.780 9.230 9.470 111,678 -0.09(-0.94%)
Feb 22, 2008 9.660 9.790 9.230 9.560 81,885 -0.02(-0.21%)
Feb 21, 2008 9.540 9.960 9.520 9.580 95,765 +0.14(+1.48%)
Feb 20, 2008 9.210 9.600 9.130 9.440 48,108 +0.15(+1.61%)
Feb 19, 2008 9.070 9.440 8.750 9.290 57,450 +0.38(+4.26%)
Feb 18, 2008 9.170 9.270 8.780 8.910 166,421 +0.00(+0.00%)
Feb 15, 2008 9.170 9.270 8.780 8.910 166,421 -0.30(-3.26%)
Feb 14, 2008 9.680 9.920 9.160 9.210 163,883 -0.47(-4.86%)
Feb 13, 2008 9.120 9.680 9.090 9.680 185,904 +0.69(+7.68%)
Feb 12, 2008 9.070 9.180 8.930 8.990 224,790 -0.02(-0.22%)
Feb 11, 2008 8.850 9.020 8.830 9.010 167,315 +0.20(+2.27%)
Feb 08, 2008 9.130 9.130 8.810 8.810 122,635 -0.34(-3.72%)
Feb 07, 2008 8.720 9.260 8.720 9.150 75,314 +0.29(+3.27%)
Feb 06, 2008 9.240 9.500 8.840 8.860 58,858 -0.29(-3.17%)
Feb 05, 2008 9.500 9.790 9.150 9.150 92,576 -0.51(-5.28%)
Feb 04, 2008 9.380 9.890 9.310 9.660 135,423 +0.31(+3.32%)
Feb 01, 2008 9.730 9.910 9.300 9.350 73,776 -0.29(-3.01%)
Jan 31, 2008 8.900 9.920 8.900 9.640 114,323 +0.64(+7.11%)
Jan 30, 2008 9.240 9.690 9.000 9.000 98,668 -0.32(-3.43%)
Jan 29, 2008 9.520 9.750 9.220 9.320 45,811 -0.15(-1.58%)
Jan 28, 2008 9.220 9.480 8.920 9.470 82,469 +0.28(+3.05%)
Jan 25, 2008 9.350 10.40 9.100 9.190 465,959 +0.06(+0.66%)
Jan 24, 2008 9.680 9.870 9.080 9.130 79,642 -0.51(-5.29%)
Jan 23, 2008 8.650 9.730 8.620 9.640 109,073 +0.76(+8.56%)
Jan 22, 2008 8.410 9.140 8.000 8.880 169,337 -0.17(-1.88%)
Jan 21, 2008 8.690 9.290 8.650 9.050 185,633 +0.00(+0.00%)
Jan 18, 2008 8.690 9.290 8.650 9.050 185,633 +0.31(+3.55%)
Jan 17, 2008 9.460 9.500 8.650 8.740 136,100 -0.69(-7.32%)
Jan 16, 2008 9.770 9.770 9.370 9.430 159,000 -2.42(-20.42%)
Jan 15, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 14, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 11, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 10, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 09, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 08, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 07, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 04, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 03, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 02, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 01, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 31, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 28, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 27, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 26, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 24, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 21, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 20, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 19, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 18, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 17, 2007 11.85 11.90 11.76 11.85 64,762 -0.05(-0.42%)
Dec 14, 2007 11.80 12.12 11.75 11.90 160,600 -0.10(-0.83%)
Dec 13, 2007 11.74 12.09 11.30 12.00 126,500 +0.02(+0.17%)
Dec 12, 2007 11.68 12.40 11.51 11.98 190,823 +0.42(+3.63%)
Dec 11, 2007 12.21 12.40 11.54 11.56 114,200 -0.61(-5.01%)
Dec 10, 2007 12.83 12.83 11.86 12.17 247,100 -0.29(-2.33%)
Dec 07, 2007 12.95 12.95 12.21 12.46 91,100 -0.21(-1.66%)
Dec 06, 2007 12.50 13.16 12.31 12.67 235,730 +0.45(+3.68%)
Dec 05, 2007 11.48 12.25 11.41 12.22 144,800 +0.95(+8.43%)
Dec 04, 2007 11.32 11.55 11.25 11.27 81,400 -0.17(-1.49%)
Dec 03, 2007 10.74 11.57 10.50 11.44 94,600 +0.63(+5.83%)
Nov 30, 2007 11.31 11.45 10.81 10.81 125,635 -0.35(-3.14%)
Nov 29, 2007 11.00 11.44 10.99 11.16 118,100 +0.12(+1.09%)
Nov 28, 2007 10.39 11.04 10.14 11.04 188,400 +0.66(+6.36%)
Nov 27, 2007 10.26 10.56 10.26 10.38 257,499 +0.12(+1.17%)
Nov 26, 2007 10.62 10.65 10.00 10.26 236,000 +0.27(+2.70%)
Nov 23, 2007 9.990 10.02 9.770 9.990 61,800 +0.21(+2.15%)
Nov 21, 2007 9.810 9.900 9.630 9.780 93,170 -0.23(-2.30%)
Nov 20, 2007 10.30 10.41 9.660 10.01 208,900 -0.25(-2.44%)
Nov 19, 2007 10.47 10.63 10.10 10.26 98,215 -0.34(-3.21%)
Nov 16, 2007 10.91 10.97 10.42 10.60 131,700 -0.25(-2.30%)
Nov 15, 2007 10.81 10.95 10.59 10.85 175,200 -0.04(-0.37%)
Nov 14, 2007 11.00 11.14 10.81 10.89 473,700 -0.11(-1.00%)
Nov 13, 2007 10.74 11.10 10.72 11.00 414,038 +0.20(+1.85%)
Nov 12, 2007 10.87 11.03 10.51 10.80 291,885 -0.06(-0.55%)
Nov 09, 2007 11.18 11.55 10.69 10.86 472,638 -0.30(-2.69%)
Nov 08, 2007 12.86 12.88 10.41 11.16 1,049,800 -1.60(-12.54%)
Nov 07, 2007 14.00 14.00 12.60 12.76 866,800 -1.15(-8.27%)
Nov 06, 2007 13.64 13.96 13.40 13.91 399,900 +0.11(+0.80%)
Nov 05, 2007 13.28 13.86 12.80 13.80 150,600 +0.18(+1.32%)
Nov 02, 2007 13.88 13.88 13.36 13.62 110,200 +0.18(+1.34%)
Nov 01, 2007 13.88 13.88 13.30 13.44 131,300 -0.44(-3.17%)
Oct 31, 2007 13.78 14.00 13.40 13.88 119,600 +0.30(+2.21%)
Oct 30, 2007 14.15 14.48 13.20 13.58 348,900 -0.57(-4.03%)
Oct 29, 2007 15.24 15.50 14.02 14.15 229,900 -0.66(-4.46%)
Oct 26, 2007 14.45 15.25 14.37 14.81 321,600 +0.46(+3.21%)
Oct 25, 2007 14.23 14.50 14.01 14.35 289,900 +0.35(+2.50%)
Oct 24, 2007 14.00 14.25 13.70 14.00 212,700 -0.10(-0.71%)
Oct 23, 2007 14.02 14.19 13.55 14.10 178,700 +0.67(+4.99%)
Oct 22, 2007 12.80 13.55 12.60 13.43 201,500 +0.30(+2.28%)
Oct 19, 2007 13.60 13.60 13.03 13.13 163,800 -0.42(-3.10%)
Oct 18, 2007 13.25 13.55 13.16 13.55 61,400 +0.25(+1.88%)
Oct 17, 2007 13.00 13.73 12.88 13.30 198,800 +0.46(+3.58%)
Oct 16, 2007 12.78 12.99 12.51 12.84 180,500 +0.01(+0.08%)
Oct 15, 2007 12.70 12.95 12.39 12.83 186,400 +0.18(+1.42%)
Oct 12, 2007 12.53 12.80 12.50 12.65 163,100 +0.11(+0.88%)
Oct 11, 2007 12.45 12.74 11.80 12.54 264,000 +0.02(+0.16%)
Oct 10, 2007 12.35 12.59 12.18 12.52 196,900 +0.17(+1.38%)
Oct 09, 2007 12.47 12.50 12.29 12.35 137,400 -0.12(-0.96%)
Oct 08, 2007 12.34 12.75 12.31 12.47 92,500 +0.09(+0.73%)
Oct 05, 2007 12.49 12.70 12.10 12.38 159,900 -0.11(-0.88%)
Oct 04, 2007 11.78 12.50 11.40 12.49 234,200 +0.71(+6.03%)
Oct 03, 2007 11.70 11.90 11.48 11.78 233,300 +0.06(+0.51%)
Oct 02, 2007 11.79 11.92 11.47 11.72 130,600 +0.00(+0.00%)
Oct 01, 2007 11.44 12.20 11.41 11.72 188,400 +0.31(+2.72%)
Sep 28, 2007 11.30 11.70 11.30 11.41 129,100 +0.06(+0.53%)
Sep 27, 2007 11.87 11.92 11.25 11.35 86,200 -0.28(-2.41%)
Sep 26, 2007 11.13 11.68 11.13 11.63 139,900 +0.55(+4.96%)
Sep 25, 2007 11.83 11.92 11.04 11.08 232,900 -0.83(-6.97%)
Sep 24, 2007 11.28 11.91 11.15 11.91 341,300 +0.85(+7.69%)
Sep 21, 2007 10.70 11.16 10.59 11.06 389,900 +0.47(+4.44%)
Sep 20, 2007 10.00 10.60 9.930 10.59 401,300 +0.59(+5.90%)
Sep 19, 2007 9.550 10.17 9.550 10.00 412,100 +0.55(+5.82%)
Sep 18, 2007 9.200 9.590 9.150 9.450 174,900 +0.28(+3.05%)
Sep 17, 2007 9.020 9.505 9.020 9.170 90,600 +0.06(+0.66%)
Sep 14, 2007 9.150 9.290 9.000 9.110 72,600 -0.10(-1.09%)
Sep 13, 2007 9.110 9.300 9.000 9.210 112,900 +0.15(+1.66%)
Sep 12, 2007 8.930 9.200 8.910 9.060 294,500 +0.11(+1.23%)
Sep 11, 2007 8.930 9.000 8.910 8.950 154,300 +0.05(+0.56%)
Sep 10, 2007 8.930 9.150 8.880 8.900 107,900 +0.03(+0.34%)
Sep 07, 2007 9.550 9.550 8.860 8.870 180,000 -0.82(-8.46%)
Sep 06, 2007 9.520 9.750 9.400 9.690 127,100 +0.20(+2.11%)
Sep 05, 2007 9.650 9.700 9.340 9.490 107,600 -0.18(-1.86%)
Sep 04, 2007 9.100 9.750 9.100 9.670 207,100 +0.50(+5.45%)
Aug 31, 2007 9.100 9.350 9.100 9.170 131,900 +0.08(+0.88%)
Aug 30, 2007 9.220 9.220 9.010 9.090 120,500 -0.23(-2.47%)
Aug 29, 2007 9.720 9.720 8.910 9.320 97,200 +0.41(+4.60%)
Aug 28, 2007 9.430 9.440 8.850 8.910 125,400 -0.56(-5.91%)
Aug 27, 2007 9.530 9.650 9.190 9.470 117,000 -0.08(-0.84%)
Aug 24, 2007 9.710 9.800 9.510 9.550 227,400 -0.18(-1.85%)
Aug 23, 2007 10.08 10.10 9.650 9.730 88,700 -0.27(-2.70%)
Aug 22, 2007 9.830 10.28 9.820 10.00 112,800 +0.27(+2.77%)
Aug 21, 2007 10.01 10.25 9.550 9.730 162,600 -0.30(-2.99%)
Aug 20, 2007 9.710 10.13 9.650 10.03 125,200 +0.32(+3.30%)
Aug 17, 2007 9.750 10.19 9.110 9.710 233,000 +0.84(+9.47%)
Aug 16, 2007 9.400 9.600 8.150 8.870 632,200 -0.83(-8.56%)
Aug 15, 2007 10.05 10.71 9.520 9.700 194,200 -0.58(-5.64%)
Aug 14, 2007 10.90 11.05 10.25 10.28 231,300 -0.61(-5.60%)
Aug 13, 2007 11.09 11.20 10.80 10.89 209,700 -0.20(-1.80%)
Aug 10, 2007 10.50 11.25 10.50 11.09 629,900 +0.29(+2.69%)
Aug 09, 2007 10.85 11.35 10.80 10.80 500,700 -0.06(-0.55%)
Aug 08, 2007 10.84 11.10 10.48 10.86 498,000 +0.16(+1.50%)
Aug 07, 2007 11.25 11.40 9.760 10.70 545,000 +0.30(+2.88%)
Aug 06, 2007 10.20 10.75 9.760 10.40 322,200 +0.15(+1.46%)
Aug 03, 2007 10.57 10.67 10.20 10.25 148,800 -0.29(-2.75%)
Aug 02, 2007 10.00 10.57 9.940 10.54 217,300 +0.45(+4.46%)
Aug 01, 2007 10.54 10.54 9.890 10.09 265,400 -0.45(-4.27%)
Jul 31, 2007 10.78 11.25 10.33 10.54 193,300 -0.23(-2.14%)
Jul 30, 2007 10.53 10.89 10.12 10.77 246,900 +0.27(+2.57%)
Jul 27, 2007 10.30 10.73 10.12 10.50 296,100 -0.05(-0.47%)
Jul 26, 2007 10.10 11.16 9.800 10.55 491,600 -0.11(-1.03%)
Jul 25, 2007 11.25 11.69 9.760 10.66 1,204,300 -0.70(-6.16%)
Jul 24, 2007 12.00 12.25 10.88 11.36 325,000 -0.83(-6.81%)
Jul 23, 2007 12.13 12.40 12.03 12.19 196,200 +0.16(+1.33%)
Jul 20, 2007 12.28 12.28 11.72 12.03 271,600 -0.28(-2.27%)
Jul 19, 2007 12.00 12.48 11.93 12.31 213,400 +0.38(+3.19%)
Jul 18, 2007 12.14 12.15 11.35 11.93 425,900 -0.24(-1.97%)
Jul 17, 2007 12.25 12.49 12.01 12.17 318,700 -0.04(-0.33%)
Jul 16, 2007 12.50 12.80 12.02 12.21 341,600 -0.39(-3.10%)
Jul 13, 2007 13.14 13.14 12.41 12.60 447,030 -0.30(-2.33%)
Jul 12, 2007 12.75 13.12 12.55 12.90 327,900 +0.15(+1.18%)
Jul 11, 2007 12.40 12.76 12.30 12.75 171,100 +0.19(+1.51%)
Jul 10, 2007 12.80 12.87 12.42 12.56 394,300 -0.32(-2.48%)
Jul 09, 2007 12.50 12.88 12.30 12.88 235,800 +0.33(+2.63%)
Jul 06, 2007 12.50 12.67 12.32 12.55 103,600 +0.08(+0.65%)
Jul 05, 2007 12.42 12.75 12.22 12.47 207,100 +0.15(+1.21%)
Jul 03, 2007 12.25 12.70 12.05 12.32 264,500 +0.21(+1.73%)
Jul 02, 2007 12.30 12.35 11.94 12.11 175,800 -0.04(-0.33%)
Jun 29, 2007 12.28 12.43 12.01 12.15 233,300 +0.09(+0.75%)
Jun 28, 2007 11.70 12.45 11.70 12.06 281,600 +0.38(+3.25%)
Jun 27, 2007 11.52 11.88 11.51 11.68 183,700 -0.02(-0.17%)
Jun 26, 2007 11.79 12.11 11.62 11.70 411,900 -0.09(-0.76%)
Jun 25, 2007 12.14 12.15 11.50 11.79 618,900 -0.38(-3.12%)
Jun 22, 2007 12.00 12.39 11.90 12.17 439,300 -0.02(-0.16%)
Jun 21, 2007 12.15 12.43 11.80 12.19 404,800 +0.09(+0.73%)
Jun 20, 2007 12.75 12.98 12.00 12.10 436,100 -0.63(-4.93%)
Jun 19, 2007 11.29 12.77 11.28 12.73 883,500 +1.53(+13.66%)
Jun 18, 2007 11.25 11.44 11.09 11.20 195,400 +0.19(+1.73%)
Jun 15, 2007 11.25 11.45 10.90 11.01 353,300 +0.08(+0.73%)
Jun 14, 2007 10.55 11.33 10.54 10.93 618,000 +0.43(+4.10%)
Jun 13, 2007 9.990 10.56 9.982 10.50 245,200 +0.56(+5.63%)
Jun 12, 2007 10.24 10.24 9.800 9.940 196,200 -0.15(-1.49%)
Jun 11, 2007 9.880 10.35 9.400 10.09 430,900 -0.27(-2.61%)
Jun 08, 2007 10.50 10.50 10.11 10.36 198,000 -0.01(-0.10%)
Jun 07, 2007 10.54 10.54 10.23 10.37 291,600 -0.15(-1.43%)
Jun 06, 2007 10.37 10.52 10.18 10.52 218,590 +0.15(+1.45%)
Jun 05, 2007 10.54 10.64 10.30 10.37 459,800 -0.13(-1.24%)
Jun 04, 2007 10.53 10.55 10.40 10.50 233,500 +0.17(+1.65%)
Jun 01, 2007 10.58 10.60 10.25 10.33 269,100 -0.01(-0.10%)
May 31, 2007 10.26 10.38 9.960 10.34 408,500 +0.08(+0.78%)
May 30, 2007 10.45 10.49 10.07 10.26 291,900 -0.19(-1.82%)
May 29, 2007 10.57 10.75 10.31 10.45 396,400 +0.00(+0.00%)
May 25, 2007 10.45 10.62 10.34 10.45 225,600 +0.09(+0.87%)
May 24, 2007 10.19 10.96 10.18 10.36 609,100 +0.26(+2.57%)
May 23, 2007 10.69 11.07 10.07 10.10 837,900 -0.49(-4.63%)
May 22, 2007 9.640 10.80 9.640 10.59 1,365,550 +1.22(+13.02%)
May 21, 2007 10.00 10.10 9.060 9.370 912,627 -0.75(-7.41%)
May 18, 2007 10.09 10.47 10.09 10.12 284,800 -0.04(-0.39%)
May 17, 2007 10.12 10.45 9.870 10.16 385,182 +0.09(+0.89%)
May 16, 2007 9.800 10.54 9.640 10.07 847,500 +0.26(+2.65%)
May 15, 2007 9.310 9.940 9.310 9.810 541,900 +0.31(+3.26%)
May 14, 2007 8.920 9.543 8.900 9.500 563,900 +0.57(+6.38%)
May 11, 2007 8.150 8.960 8.150 8.930 540,800 +0.71(+8.64%)
May 10, 2007 8.400 8.420 8.030 8.220 316,500 -0.29(-3.41%)
May 09, 2007 8.350 8.730 8.310 8.510 677,300 +0.20(+2.41%)
May 08, 2007 7.600 8.570 7.000 8.310 1,864,000 +1.81(+27.85%)
May 07, 2007 6.420 6.640 6.410 6.500 89,100 +0.07(+1.09%)
May 04, 2007 6.580 6.580 6.410 6.430 71,400 -0.16(-2.43%)
May 03, 2007 6.590 6.600 6.450 6.590 136,700 +0.04(+0.61%)
May 02, 2007 6.280 6.590 6.205 6.550 182,400 +0.25(+3.97%)
May 01, 2007 6.340 6.380 6.210 6.300 148,400 -0.14(-2.17%)
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%)
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.