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

Lifeway Foods Inc (NQ: LWAY )

15.48 +0.33 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 12.55 12.78 12.38 12.59 34,161 -0.11(-0.86%)
Apr 29, 2008 13.04 13.04 12.37 12.70 26,482 -0.34(-2.58%)
Apr 28, 2008 13.03 13.29 12.36 13.04 70,675 -0.16(-1.20%)
Apr 25, 2008 12.72 13.30 12.72 13.20 25,108 -0.09(-0.67%)
Apr 24, 2008 13.26 13.29 13.20 13.28 11,053 +0.02(+0.15%)
Apr 23, 2008 12.95 13.32 12.90 13.26 31,725 +0.11(+0.83%)
Apr 22, 2008 13.11 13.25 13.01 13.16 22,139 -0.17(-1.26%)
Apr 21, 2008 13.89 13.89 12.86 13.32 56,705 +0.14(+1.05%)
Apr 18, 2008 13.19 13.32 13.17 13.19 30,031 -0.10(-0.74%)
Apr 17, 2008 12.85 13.52 12.85 13.28 52,577 +0.43(+3.39%)
Apr 16, 2008 12.74 13.04 12.69 12.85 44,064 +0.01(+0.08%)
Apr 15, 2008 12.68 12.85 12.63 12.84 73,261 +0.10(+0.78%)
Apr 14, 2008 12.31 12.79 12.23 12.74 51,584 +0.56(+4.63%)
Apr 11, 2008 11.65 12.62 11.65 12.18 30,674 +0.27(+2.24%)
Apr 10, 2008 12.03 12.30 11.86 11.91 20,543 -0.24(-1.95%)
Apr 09, 2008 11.56 12.17 11.33 12.15 52,636 +0.49(+4.24%)
Apr 08, 2008 12.45 12.45 11.47 11.65 67,187 -0.75(-6.06%)
Apr 07, 2008 11.86 12.64 11.32 12.40 153,656 +0.61(+5.20%)
Apr 04, 2008 11.20 11.85 11.19 11.79 51,235 +0.81(+7.38%)
Apr 03, 2008 10.97 11.19 10.91 10.98 39,290 +0.11(+1.00%)
Apr 02, 2008 10.51 11.06 10.51 10.87 36,297 +0.29(+2.71%)
Apr 01, 2008 10.56 10.96 10.28 10.59 59,478 +0.03(+0.28%)
Mar 31, 2008 10.08 10.63 9.983 10.56 76,784 +0.47(+4.71%)
Mar 28, 2008 9.973 10.43 9.845 10.08 48,958 +0.10(+0.99%)
Mar 27, 2008 9.983 10.09 9.924 9.983 50,861 -0.15(-1.46%)
Mar 26, 2008 10.27 10.27 9.795 10.13 27,186 -0.11(-1.06%)
Mar 25, 2008 9.687 10.24 9.687 10.24 49,170 +0.63(+6.58%)
Mar 24, 2008 9.568 9.993 9.509 9.608 40,143 -0.09(-0.92%)
Mar 21, 2008 9.548 9.706 9.202 9.697 20,609 +0.00(+0.00%)
Mar 20, 2008 9.548 9.706 9.202 9.697 20,609 +0.06(+0.62%)
Mar 19, 2008 9.687 9.884 9.173 9.637 36,874 +0.05(+0.52%)
Mar 18, 2008 9.420 9.667 9.420 9.588 24,519 +0.20(+2.15%)
Mar 17, 2008 9.291 9.558 9.183 9.386 27,306 -0.18(-1.90%)
Mar 14, 2008 9.548 9.627 9.272 9.568 27,199 -0.03(-0.31%)
Mar 13, 2008 9.291 10.11 9.291 9.598 40,451 +0.24(+2.53%)
Mar 12, 2008 10.17 10.17 9.341 9.360 67,528 -0.83(-8.15%)
Mar 11, 2008 9.390 10.22 9.390 10.19 46,416 +0.88(+9.45%)
Mar 10, 2008 10.11 10.68 9.301 9.311 68,019 -0.87(-8.54%)
Mar 07, 2008 10.21 10.34 10.10 10.18 18,674 -0.20(-1.90%)
Mar 06, 2008 10.63 10.69 10.28 10.38 25,457 -0.22(-2.05%)
Mar 05, 2008 10.38 10.76 10.25 10.60 46,285 +0.22(+2.09%)
Mar 04, 2008 10.24 10.38 9.983 10.38 29,854 -0.03(-0.28%)
Mar 03, 2008 10.28 10.47 9.993 10.41 44,358 +0.09(+0.86%)
Feb 29, 2008 10.63 10.63 10.13 10.32 23,799 -0.43(-4.04%)
Feb 28, 2008 9.963 10.78 9.954 10.75 74,049 +0.73(+7.30%)
Feb 27, 2008 9.884 10.09 9.795 10.02 21,149 +0.02(+0.20%)
Feb 26, 2008 9.934 10.03 9.815 10.00 26,117 +0.01(+0.10%)
Feb 25, 2008 9.805 10.11 9.766 9.993 34,080 +0.37(+3.80%)
Feb 22, 2008 9.766 9.776 9.351 9.627 46,455 -0.01(-0.10%)
Feb 21, 2008 10.09 10.09 9.519 9.637 37,921 -0.41(-4.04%)
Feb 20, 2008 9.884 10.04 9.865 10.04 29,412 +0.01(+0.10%)
Feb 19, 2008 10.00 10.20 9.845 10.03 21,300 +0.13(+1.30%)
Feb 18, 2008 10.00 10.28 9.697 9.904 26,205 +0.00(+0.00%)
Feb 15, 2008 10.00 10.28 9.697 9.904 26,205 -0.24(-2.34%)
Feb 14, 2008 10.00 10.17 9.855 10.14 32,000 -0.03(-0.29%)
Feb 13, 2008 9.874 10.31 9.874 10.17 22,110 +0.38(+3.83%)
Feb 12, 2008 9.914 10.29 9.786 9.795 29,628 -0.09(-0.90%)
Feb 11, 2008 9.973 9.983 9.608 9.884 43,313 -0.06(-0.60%)
Feb 08, 2008 9.983 10.24 9.736 9.944 23,670 -0.11(-1.08%)
Feb 07, 2008 9.924 10.33 9.795 10.05 37,226 +0.04(+0.40%)
Feb 06, 2008 10.74 10.87 10.01 10.01 32,375 -0.75(-6.98%)
Feb 05, 2008 10.49 10.76 10.33 10.76 52,358 +0.16(+1.49%)
Feb 04, 2008 10.40 11.00 10.40 10.61 47,675 +0.28(+2.68%)
Feb 01, 2008 10.28 10.38 9.954 10.33 43,602 +0.18(+1.75%)
Jan 31, 2008 9.993 10.27 9.677 10.15 26,620 +0.07(+0.69%)
Jan 30, 2008 10.16 10.25 9.894 10.08 45,725 -0.05(-0.49%)
Jan 29, 2008 9.934 10.28 9.934 10.13 35,938 +0.35(+3.53%)
Jan 28, 2008 10.03 10.03 9.519 9.786 32,783 -0.11(-1.10%)
Jan 25, 2008 9.805 9.973 9.647 9.894 41,648 +0.26(+2.67%)
Jan 24, 2008 9.697 9.835 9.370 9.637 42,902 +0.09(+0.93%)
Jan 23, 2008 9.489 9.697 9.153 9.548 80,874 +0.00(+0.05%)
Jan 22, 2008 9.420 9.637 9.143 9.543 58,895 -0.34(-3.45%)
Jan 21, 2008 9.865 9.944 9.736 9.884 30,819 +0.00(+0.00%)
Jan 18, 2008 9.865 9.944 9.736 9.884 30,819 +0.17(+1.73%)
Jan 17, 2008 10.44 10.44 9.706 9.716 40,116 -0.57(-5.57%)
Jan 16, 2008 9.963 10.43 9.786 10.29 75,376 +0.16(+1.56%)
Jan 15, 2008 10.33 10.57 10.00 10.13 39,852 -0.27(-2.57%)
Jan 14, 2008 10.43 10.78 10.33 10.40 28,495 +0.06(+0.57%)
Jan 11, 2008 10.38 10.69 10.31 10.34 47,395 -0.23(-2.15%)
Jan 10, 2008 10.55 10.72 10.34 10.57 27,161 +0.02(+0.19%)
Jan 09, 2008 10.65 10.79 10.21 10.55 60,457 -0.16(-1.48%)
Jan 08, 2008 10.87 10.92 10.64 10.70 33,741 -0.10(-0.92%)
Jan 07, 2008 10.55 11.05 10.27 10.80 78,776 +0.42(+4.09%)
Jan 04, 2008 10.48 10.83 10.16 10.38 69,665 -0.25(-2.33%)
Jan 03, 2008 10.51 11.22 10.51 10.63 44,175 +0.15(+1.42%)
Jan 02, 2008 11.61 11.61 10.45 10.48 136,285 -1.22(-10.40%)
Jan 01, 2008 11.98 12.02 11.69 11.69 30,418 +0.00(+0.00%)
Dec 31, 2007 11.98 12.02 11.69 11.69 30,418 -0.45(-3.74%)
Dec 28, 2007 12.73 12.76 12.02 12.15 44,552 -0.55(-4.36%)
Dec 27, 2007 12.48 12.75 12.16 12.70 63,281 +0.09(+0.71%)
Dec 26, 2007 11.40 12.75 11.07 12.61 43,968 +1.08(+9.34%)
Dec 24, 2007 11.65 11.86 10.95 11.54 14,953 -0.10(-0.85%)
Dec 21, 2007 11.82 11.92 11.27 11.63 20,360 -0.04(-0.34%)
Dec 20, 2007 12.12 12.12 11.27 11.67 57,680 -0.18(-1.50%)
Dec 19, 2007 10.40 11.86 10.40 11.85 76,950 +1.47(+14.19%)
Dec 18, 2007 10.82 10.94 10.38 10.38 55,777 -0.33(-3.05%)
Dec 17, 2007 10.80 10.90 10.46 10.70 42,107 -0.20(-1.81%)
Dec 14, 2007 10.94 11.17 10.88 10.90 44,659 -0.27(-2.39%)
Dec 13, 2007 11.32 11.52 10.97 11.17 51,235 -0.21(-1.82%)
Dec 12, 2007 12.19 12.40 11.22 11.38 59,496 -0.45(-3.84%)
Dec 11, 2007 12.14 12.35 11.72 11.83 89,761 -0.25(-2.05%)
Dec 10, 2007 12.88 12.99 11.81 12.08 84,701 -0.80(-6.22%)
Dec 07, 2007 12.70 13.23 12.33 12.88 152,456 +0.28(+2.20%)
Dec 06, 2007 11.06 12.60 10.76 12.60 183,992 +1.70(+15.59%)
Dec 05, 2007 10.93 11.07 10.60 10.90 60,094 +0.28(+2.60%)
Dec 04, 2007 10.14 10.72 10.14 10.63 63,116 +0.34(+3.27%)
Dec 03, 2007 9.934 10.46 9.934 10.29 51,017 +0.23(+2.26%)
Nov 30, 2007 10.08 10.42 9.944 10.06 90,958 -0.21(-2.02%)
Nov 29, 2007 9.874 10.38 9.645 10.27 48,178 +0.37(+3.69%)
Nov 28, 2007 10.03 10.04 9.637 9.904 56,096 +0.02(+0.20%)
Nov 27, 2007 9.795 10.07 9.627 9.884 76,467 +0.33(+3.41%)
Nov 26, 2007 9.894 10.01 9.509 9.558 99,202 -0.44(-4.45%)
Nov 23, 2007 9.904 10.14 9.884 10.00 56,901 +0.22(+2.22%)
Nov 21, 2007 10.01 10.33 9.756 9.786 57,959 -0.11(-1.10%)
Nov 20, 2007 9.934 10.35 9.756 9.894 112,282 -0.01(-0.10%)
Nov 19, 2007 11.27 11.35 9.701 9.904 274,584 -1.33(-11.87%)
Nov 16, 2007 10.57 11.37 10.57 11.24 172,022 +0.76(+7.26%)
Nov 15, 2007 12.39 12.39 9.904 10.48 569,084 -3.08(-22.74%)
Nov 14, 2007 13.54 13.69 13.33 13.56 40,138 +0.22(+1.63%)
Nov 13, 2007 12.85 13.45 12.85 13.34 96,258 +0.49(+3.85%)
Nov 12, 2007 13.17 13.60 12.85 12.85 107,667 -0.66(-4.90%)
Nov 09, 2007 13.55 13.94 13.13 13.51 100,148 -0.44(-3.19%)
Nov 08, 2007 14.18 14.27 13.53 13.96 98,687 -0.34(-2.35%)
Nov 07, 2007 14.40 14.77 14.04 14.29 80,009 -0.33(-2.23%)
Nov 06, 2007 15.04 15.18 14.51 14.62 51,879 -0.34(-2.25%)
Nov 05, 2007 14.92 15.16 14.60 14.96 113,199 -0.25(-1.63%)
Nov 02, 2007 14.88 15.26 14.36 15.20 91,603 +0.28(+1.85%)
Nov 01, 2007 15.25 15.58 14.86 14.93 65,206 -0.44(-2.89%)
Oct 31, 2007 15.59 15.81 15.16 15.37 64,371 +0.00(+0.00%)
Oct 30, 2007 15.37 15.78 14.83 15.37 92,553 -0.13(-0.83%)
Oct 29, 2007 15.81 15.81 15.34 15.50 98,031 -0.30(-1.88%)
Oct 26, 2007 16.27 16.39 15.57 15.80 69,417 -0.13(-0.81%)
Oct 25, 2007 16.09 16.26 15.76 15.92 45,565 -0.06(-0.36%)
Oct 24, 2007 16.24 16.54 15.69 15.98 91,256 -0.26(-1.60%)
Oct 23, 2007 15.80 16.56 15.67 16.24 88,088 +0.50(+3.20%)
Oct 22, 2007 15.82 16.21 14.69 15.74 170,674 -0.70(-4.27%)
Oct 19, 2007 17.31 17.71 16.14 16.44 128,578 -0.96(-5.51%)
Oct 18, 2007 17.29 17.91 16.95 17.40 87,560 +0.40(+2.33%)
Oct 17, 2007 17.20 17.42 16.85 17.00 78,728 -0.04(-0.23%)
Oct 16, 2007 17.35 17.45 16.80 17.04 119,357 -0.64(-3.63%)
Oct 15, 2007 18.20 18.72 17.56 17.68 129,900 -0.55(-3.04%)
Oct 12, 2007 17.92 18.77 17.92 18.24 91,173 +0.11(+0.60%)
Oct 11, 2007 19.26 19.42 17.82 18.13 153,605 -1.08(-5.61%)
Oct 10, 2007 19.47 19.47 19.09 19.21 57,027 +0.16(+0.83%)
Oct 09, 2007 19.18 19.48 18.97 19.05 83,434 +0.12(+0.63%)
Oct 08, 2007 18.68 19.07 18.29 18.93 109,992 +0.25(+1.32%)
Oct 05, 2007 18.63 19.16 18.07 18.68 132,696 +0.38(+2.05%)
Oct 04, 2007 18.19 18.44 17.22 18.31 199,402 -0.13(-0.70%)
Oct 03, 2007 18.63 19.03 18.28 18.43 160,954 -0.60(-3.17%)
Oct 02, 2007 19.82 20.51 18.69 19.04 392,391 -0.63(-3.22%)
Oct 01, 2007 16.80 19.84 16.80 19.67 579,609 +3.03(+18.24%)
Sep 28, 2007 16.46 16.94 16.23 16.64 65,574 +0.14(+0.84%)
Sep 27, 2007 16.61 16.94 16.00 16.50 88,378 -0.03(-0.18%)
Sep 26, 2007 16.70 16.87 16.18 16.53 80,267 +0.10(+0.60%)
Sep 25, 2007 16.74 16.74 15.92 16.43 63,839 -0.25(-1.48%)
Sep 24, 2007 17.27 17.27 16.45 16.67 87,672 -0.26(-1.52%)
Sep 21, 2007 16.92 17.20 16.51 16.93 155,519 +0.03(+0.18%)
Sep 20, 2007 15.21 16.94 15.19 16.90 305,931 +1.48(+9.62%)
Sep 19, 2007 15.27 15.67 15.09 15.42 122,089 +0.24(+1.56%)
Sep 18, 2007 15.22 15.32 14.84 15.18 94,722 +0.04(+0.26%)
Sep 17, 2007 15.04 15.67 15.04 15.14 99,298 -0.05(-0.33%)
Sep 14, 2007 15.05 15.91 15.05 15.19 180,047 -0.16(-1.03%)
Sep 13, 2007 15.33 15.48 14.83 15.35 112,421 +0.21(+1.37%)
Sep 12, 2007 15.81 15.82 15.05 15.14 159,653 -0.70(-4.43%)
Sep 11, 2007 15.65 16.20 15.50 15.84 175,029 +0.36(+2.30%)
Sep 10, 2007 16.27 16.29 15.41 15.49 238,886 -0.04(-0.25%)
Sep 07, 2007 17.04 17.04 15.16 15.53 447,168 -1.51(-8.87%)
Sep 06, 2007 17.12 17.54 16.69 17.04 207,447 +0.21(+1.23%)
Sep 05, 2007 16.78 17.16 16.63 16.83 399,178 +0.21(+1.25%)
Sep 04, 2007 14.33 17.30 14.33 16.63 422,594 +2.63(+18.79%)
Aug 31, 2007 13.64 14.33 13.64 14.00 127,760 +0.41(+2.98%)
Aug 30, 2007 13.55 14.04 13.54 13.59 38,389 -0.09(-0.65%)
Aug 29, 2007 13.38 13.96 13.34 13.68 49,501 +0.25(+1.84%)
Aug 28, 2007 13.94 14.04 13.35 13.43 65,716 -0.41(-2.93%)
Aug 27, 2007 13.71 14.14 13.63 13.84 81,850 +0.25(+1.82%)
Aug 24, 2007 13.13 13.63 12.70 13.59 78,017 +0.66(+5.12%)
Aug 23, 2007 12.88 13.28 12.86 12.93 91,793 +0.20(+1.55%)
Aug 22, 2007 12.32 13.05 12.21 12.73 92,285 +0.62(+5.14%)
Aug 21, 2007 12.16 12.28 11.80 12.11 40,743 +0.32(+2.68%)
Aug 20, 2007 12.04 12.16 11.40 11.79 37,862 -0.22(-1.81%)
Aug 17, 2007 12.16 12.35 11.77 12.01 50,180 +0.03(+0.25%)
Aug 16, 2007 11.67 12.16 11.30 11.98 61,328 +0.38(+3.24%)
Aug 15, 2007 11.54 12.15 10.96 11.60 53,202 -0.19(-1.59%)
Aug 14, 2007 11.98 12.21 11.73 11.79 57,086 -0.30(-2.45%)
Aug 13, 2007 11.86 12.26 11.69 12.09 48,564 +0.48(+4.10%)
Aug 10, 2007 11.99 12.06 11.19 11.61 72,092 -0.40(-3.31%)
Aug 09, 2007 11.86 12.35 11.72 12.01 67,069 -0.01(-0.08%)
Aug 08, 2007 11.86 12.38 11.69 12.02 87,998 +0.20(+1.67%)
Aug 07, 2007 12.59 12.59 11.67 11.82 83,579 -0.65(-5.23%)
Aug 06, 2007 13.10 13.26 12.14 12.47 51,081 -0.58(-4.47%)
Aug 03, 2007 13.00 13.78 12.80 13.06 100,445 +0.16(+1.23%)
Aug 02, 2007 12.59 13.05 12.42 12.90 81,579 +0.60(+4.90%)
Aug 01, 2007 11.75 12.47 11.75 12.30 58,455 +0.37(+3.07%)
Jul 31, 2007 12.23 12.29 11.82 11.93 38,828 -0.09(-0.74%)
Jul 30, 2007 12.36 12.72 11.46 12.02 76,614 -0.10(-0.82%)
Jul 27, 2007 12.66 12.85 11.96 12.12 45,373 -0.43(-3.46%)
Jul 26, 2007 12.39 12.86 12.19 12.55 43,996 -0.04(-0.31%)
Jul 25, 2007 12.96 13.31 12.17 12.59 64,941 -0.42(-3.19%)
Jul 24, 2007 13.56 13.57 12.96 13.01 39,487 -0.49(-3.66%)
Jul 23, 2007 13.66 13.75 13.25 13.50 44,127 -0.25(-1.80%)
Jul 20, 2007 13.63 14.01 13.50 13.75 32,505 +0.09(+0.65%)
Jul 19, 2007 13.47 13.94 12.95 13.66 98,753 -0.03(-0.22%)
Jul 18, 2007 14.29 14.29 13.09 13.69 81,306 -0.57(-4.02%)
Jul 17, 2007 13.57 14.71 13.57 14.26 243,345 +0.84(+6.26%)
Jul 16, 2007 13.18 13.59 12.75 13.42 89,851 +0.36(+2.72%)
Jul 13, 2007 12.93 13.36 12.63 13.07 58,978 +0.01(+0.08%)
Jul 12, 2007 12.98 13.84 12.96 13.06 152,960 +0.08(+0.61%)
Jul 11, 2007 13.13 13.13 12.55 12.98 67,329 +0.47(+3.79%)
Jul 10, 2007 12.50 12.79 12.17 12.50 71,340 -0.15(-1.17%)
Jul 09, 2007 13.60 14.08 12.60 12.65 150,942 -0.95(-6.98%)
Jul 06, 2007 13.65 13.80 12.97 13.60 86,011 +0.01(+0.07%)
Jul 05, 2007 13.29 14.06 13.15 13.59 162,679 +0.31(+2.31%)
Jul 03, 2007 12.54 13.33 12.41 13.28 103,926 +0.89(+7.18%)
Jul 02, 2007 11.31 12.68 11.12 12.40 141,472 +1.24(+11.07%)
Jun 29, 2007 11.08 11.32 11.08 11.16 27,638 -0.01(-0.09%)
Jun 28, 2007 11.12 11.46 10.96 11.17 86,244 -0.06(-0.53%)
Jun 27, 2007 10.57 11.27 10.53 11.23 173,674 +0.86(+8.29%)
Jun 26, 2007 10.08 10.45 9.934 10.37 45,236 +0.28(+2.74%)
Jun 25, 2007 10.03 10.48 10.03 10.09 35,121 -0.01(-0.10%)
Jun 22, 2007 10.08 10.33 10.03 10.10 34,618 +0.09(+0.89%)
Jun 21, 2007 10.28 10.29 9.993 10.01 31,943 -0.30(-2.88%)
Jun 20, 2007 10.13 10.82 10.13 10.31 108,049 +0.28(+2.76%)
Jun 19, 2007 10.21 10.26 10.03 10.03 21,549 -0.33(-3.15%)
Jun 18, 2007 10.27 10.51 10.13 10.36 50,483 +0.32(+3.15%)
Jun 15, 2007 10.05 10.25 9.983 10.04 30,148 -0.19(-1.84%)
Jun 14, 2007 10.56 10.63 10.20 10.23 31,160 -0.25(-2.36%)
Jun 13, 2007 9.874 10.55 9.835 10.48 86,702 +0.58(+5.89%)
Jun 12, 2007 10.46 10.51 9.874 9.894 66,367 -0.70(-6.62%)
Jun 11, 2007 10.07 10.63 10.01 10.60 76,615 +0.63(+6.35%)
Jun 08, 2007 10.03 10.06 9.944 9.963 21,324 +0.04(+0.40%)
Jun 07, 2007 9.904 10.03 9.874 9.924 22,148 -0.06(-0.59%)
Jun 06, 2007 9.884 10.08 9.795 9.983 30,229 -0.12(-1.17%)
Jun 05, 2007 9.874 10.10 9.825 10.10 17,955 +0.23(+2.30%)
Jun 04, 2007 9.835 9.963 9.687 9.874 18,914 +0.09(+0.91%)
Jun 01, 2007 9.865 9.884 9.786 9.786 12,980 -0.12(-1.20%)
May 31, 2007 10.13 10.13 9.795 9.904 32,625 -0.16(-1.57%)
May 30, 2007 9.904 10.12 9.904 10.06 11,417 +0.06(+0.59%)
May 29, 2007 10.04 10.06 9.963 10.00 13,497 -0.04(-0.39%)
May 25, 2007 10.00 10.12 9.884 10.04 20,061 +0.03(+0.26%)
May 24, 2007 9.884 10.11 9.845 10.02 35,613 +0.18(+1.85%)
May 23, 2007 9.667 9.865 9.588 9.835 35,625 +0.22(+2.26%)
May 22, 2007 9.440 9.627 9.410 9.617 16,181 +0.26(+2.75%)
May 21, 2007 9.440 9.558 9.291 9.360 37,367 +0.03(+0.32%)
May 18, 2007 9.222 9.766 9.044 9.331 84,530 +0.07(+0.75%)
May 17, 2007 9.192 9.262 9.094 9.262 19,980 +0.15(+1.63%)
May 16, 2007 9.123 9.183 8.995 9.113 19,759 -0.03(-0.32%)
May 15, 2007 9.192 9.459 8.995 9.143 54,632 +0.16(+1.76%)
May 14, 2007 8.846 9.113 8.846 8.985 24,323 +0.12(+1.34%)
May 11, 2007 8.955 8.955 8.817 8.866 13,828 -0.13(-1.43%)
May 10, 2007 8.856 9.064 8.846 8.995 21,872 +0.07(+0.78%)
May 09, 2007 8.896 9.084 8.846 8.926 25,578 -0.19(-2.06%)
May 08, 2007 8.926 9.113 8.926 9.113 13,127 +0.10(+1.10%)
May 07, 2007 8.935 9.024 8.935 9.015 9,507 +0.02(+0.22%)
May 04, 2007 9.024 9.024 8.995 8.995 15,259 -0.04(-0.44%)
May 03, 2007 9.004 9.064 8.926 9.034 13,704 +0.08(+0.88%)
May 02, 2007 8.846 9.113 8.846 8.955 17,930 +0.09(+1.00%)
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.