Skip to main content

Information Svcs Group (NQ: III )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.417 4.417 4.242 4.251 246,094 -0.17(-3.94%)
May 29, 2008 4.356 4.495 4.303 4.426 375,265 +0.07(+1.60%)
May 28, 2008 4.364 4.364 4.234 4.356 754,885 +0.04(+1.01%)
May 27, 2008 4.216 4.364 4.172 4.312 106,062 +0.10(+2.49%)
May 26, 2008 4.347 4.373 4.164 4.207 53,406 +0.00(+0.00%)
May 23, 2008 4.347 4.373 4.164 4.207 53,406 -0.17(-3.79%)
May 22, 2008 4.225 4.373 4.155 4.373 52,041 +0.17(+4.16%)
May 21, 2008 4.286 4.321 4.199 4.199 109,142 +0.01(+0.21%)
May 20, 2008 4.172 4.286 4.129 4.190 55,577 -0.01(-0.21%)
May 19, 2008 4.242 4.295 4.138 4.199 79,361 -0.05(-1.23%)
May 16, 2008 4.399 4.399 4.234 4.251 185,899 -0.05(-1.22%)
May 15, 2008 4.399 4.487 4.277 4.303 24,285 -0.10(-2.38%)
May 14, 2008 4.408 4.495 4.338 4.408 114,478 +0.00(+0.00%)
May 13, 2008 4.408 4.731 4.356 4.408 257,480 +0.00(+0.00%)
May 12, 2008 4.321 4.408 4.321 4.408 53,416 +0.11(+2.64%)
May 09, 2008 4.277 4.356 4.260 4.295 18,867 -0.03(-0.61%)
May 08, 2008 4.399 4.399 4.251 4.321 58,316 -0.04(-1.00%)
May 07, 2008 4.557 4.557 4.364 4.364 271,441 -0.17(-3.85%)
May 06, 2008 4.347 4.574 4.347 4.539 70,096 +0.17(+3.79%)
May 05, 2008 4.391 4.522 4.364 4.373 54,248 -0.02(-0.40%)
May 02, 2008 4.539 4.539 4.382 4.391 142,154 -0.06(-1.37%)
May 01, 2008 4.513 4.522 4.417 4.452 64,382 -0.07(-1.54%)
Apr 30, 2008 4.452 4.565 4.434 4.522 24,102 +0.10(+2.17%)
Apr 29, 2008 4.574 4.583 4.408 4.426 21,260 -0.13(-2.87%)
Apr 28, 2008 4.478 4.583 4.391 4.557 90,584 +0.06(+1.36%)
Apr 25, 2008 4.487 4.530 4.452 4.495 81,989 -0.02(-0.39%)
Apr 24, 2008 4.391 4.522 4.338 4.513 38,435 +0.13(+2.99%)
Apr 23, 2008 4.426 4.530 4.303 4.382 72,394 -0.02(-0.40%)
Apr 22, 2008 4.391 4.443 4.373 4.399 33,057 -0.02(-0.40%)
Apr 21, 2008 4.417 4.504 4.364 4.417 50,765 -0.04(-0.98%)
Apr 18, 2008 4.539 4.574 4.312 4.460 122,551 +0.01(+0.20%)
Apr 17, 2008 4.495 4.583 4.303 4.452 91,938 -0.07(-1.54%)
Apr 16, 2008 4.426 4.557 4.260 4.522 333,395 +0.15(+3.39%)
Apr 15, 2008 4.356 4.408 4.277 4.373 161,393 +0.03(+0.80%)
Apr 14, 2008 4.312 4.373 4.172 4.338 30,171 +0.02(+0.40%)
Apr 11, 2008 4.268 4.347 4.268 4.321 32,031 +0.04(+1.02%)
Apr 10, 2008 4.330 4.364 4.234 4.277 66,973 -0.03(-0.81%)
Apr 09, 2008 4.356 4.391 4.277 4.312 29,353 -0.03(-0.60%)
Apr 08, 2008 4.408 4.460 4.181 4.338 54,455 -0.07(-1.58%)
Apr 07, 2008 4.522 4.522 4.408 4.408 19,396 -0.07(-1.56%)
Apr 04, 2008 4.600 4.626 4.478 4.478 36,074 -0.10(-2.29%)
Apr 03, 2008 4.565 4.626 4.513 4.583 78,670 -0.03(-0.57%)
Apr 02, 2008 4.600 4.618 4.530 4.609 35,002 +0.00(+0.00%)
Apr 01, 2008 4.557 4.696 4.478 4.609 30,541 +0.10(+2.33%)
Mar 31, 2008 4.513 4.783 4.399 4.504 18,470 +0.02(+0.39%)
Mar 28, 2008 4.591 4.626 4.460 4.487 19,101 -0.10(-2.10%)
Mar 27, 2008 4.714 4.714 4.557 4.583 34,726 -0.12(-2.60%)
Mar 26, 2008 4.722 4.722 4.574 4.705 70,133 -0.05(-1.10%)
Mar 25, 2008 4.574 4.801 4.391 4.757 59,311 +0.17(+3.81%)
Mar 24, 2008 4.539 4.591 4.460 4.583 53,564 +0.07(+1.55%)
Mar 21, 2008 4.941 5.438 4.469 4.513 445,671 +0.00(+0.00%)
Mar 20, 2008 4.941 5.438 4.469 4.513 445,671 -0.05(-1.15%)
Mar 19, 2008 4.452 4.766 4.364 4.565 96,784 +0.11(+2.55%)
Mar 18, 2008 4.548 4.714 4.356 4.452 60,691 +0.02(+0.39%)
Mar 17, 2008 4.234 5.045 4.234 4.434 78,225 +0.20(+4.74%)
Mar 14, 2008 4.190 4.356 3.980 4.234 90,911 +0.09(+2.11%)
Mar 13, 2008 4.155 4.234 4.033 4.146 138,033 -0.06(-1.45%)
Mar 12, 2008 4.330 4.330 4.094 4.207 434,500 -0.04(-1.03%)
Mar 11, 2008 4.286 4.364 4.076 4.251 152,019 +0.01(+0.21%)
Mar 10, 2008 4.260 4.399 4.172 4.242 64,596 +0.01(+0.21%)
Mar 07, 2008 4.277 4.364 4.103 4.234 131,329 -0.13(-3.00%)
Mar 06, 2008 4.679 4.740 4.364 4.364 153,366 -0.35(-7.41%)
Mar 05, 2008 4.653 4.801 4.583 4.714 31,960 +0.10(+2.08%)
Mar 04, 2008 4.618 4.766 4.609 4.618 101,457 -0.06(-1.31%)
Mar 03, 2008 4.775 4.775 4.618 4.679 64,158 +0.01(+0.19%)
Feb 29, 2008 4.766 4.792 4.600 4.670 119,706 -0.17(-3.60%)
Feb 28, 2008 4.862 4.906 4.749 4.845 107,501 -0.07(-1.42%)
Feb 27, 2008 4.766 4.923 4.766 4.914 70,056 +0.09(+1.81%)
Feb 26, 2008 4.827 4.888 4.757 4.827 46,916 -0.03(-0.54%)
Feb 25, 2008 4.845 5.080 4.722 4.853 38,310 +0.01(+0.18%)
Feb 22, 2008 4.871 4.888 4.766 4.845 64,736 -0.02(-0.36%)
Feb 21, 2008 4.984 5.168 4.818 4.862 55,382 -0.08(-1.59%)
Feb 20, 2008 4.836 4.976 4.818 4.941 46,338 +0.08(+1.62%)
Feb 19, 2008 5.124 5.220 4.731 4.862 38,214 -0.18(-3.63%)
Feb 18, 2008 4.993 5.141 4.853 5.045 54,921 +0.00(+0.00%)
Feb 15, 2008 4.993 5.141 4.853 5.045 54,921 +0.03(+0.52%)
Feb 14, 2008 5.150 5.237 5.010 5.019 72,396 -0.13(-2.54%)
Feb 13, 2008 5.194 5.194 5.098 5.150 33,666 +0.01(+0.17%)
Feb 12, 2008 5.229 5.229 5.054 5.141 48,822 -0.05(-1.01%)
Feb 11, 2008 5.211 5.264 5.003 5.194 71,415 -0.03(-0.50%)
Feb 08, 2008 5.237 5.342 5.168 5.220 32,905 -0.05(-0.99%)
Feb 07, 2008 5.176 5.342 5.176 5.272 31,992 +0.05(+1.00%)
Feb 06, 2008 5.368 5.410 4.845 5.220 67,870 -0.10(-1.81%)
Feb 05, 2008 5.237 5.412 5.237 5.316 145,147 -0.05(-0.98%)
Feb 04, 2008 5.281 5.412 5.028 5.368 84,287 +0.31(+6.22%)
Feb 01, 2008 5.054 5.054 5.054 5.054 0 +0.00(+0.00%)
Jan 31, 2008 4.818 5.098 4.818 5.054 65,185 +0.16(+3.21%)
Jan 30, 2008 5.106 5.159 4.862 4.897 56,478 -0.07(-1.41%)
Jan 29, 2008 4.949 5.019 4.888 4.967 86,722 +0.05(+1.07%)
Jan 28, 2008 4.888 4.984 4.888 4.914 300,264 +0.02(+0.36%)
Jan 25, 2008 5.054 5.063 4.740 4.897 103,792 -0.07(-1.41%)
Jan 24, 2008 5.054 5.063 4.888 4.967 55,447 -0.05(-1.04%)
Jan 23, 2008 4.932 5.150 4.845 5.019 138,275 +0.03(+0.52%)
Jan 22, 2008 5.054 5.150 4.941 4.993 84,316 -0.05(-1.04%)
Jan 21, 2008 5.176 5.176 5.028 5.045 0 +0.00(+0.00%)
Jan 18, 2008 5.176 5.176 5.028 5.045 173,903 -0.06(-1.20%)
Jan 17, 2008 5.168 5.168 5.019 5.106 64,841 -0.03(-0.68%)
Jan 16, 2008 5.019 5.168 4.976 5.141 306,909 +0.08(+1.55%)
Jan 15, 2008 5.045 5.150 5.019 5.063 89,586 -0.03(-0.51%)
Jan 14, 2008 5.229 5.229 5.063 5.089 134,838 -0.10(-1.85%)
Jan 11, 2008 5.447 5.447 5.168 5.185 215,603 -0.22(-4.04%)
Jan 10, 2008 5.325 5.464 5.307 5.403 605,455 +0.03(+0.49%)
Jan 09, 2008 5.386 5.403 5.281 5.377 146,752 -0.03(-0.65%)
Jan 08, 2008 5.560 5.560 5.368 5.412 55,447 -0.13(-2.36%)
Jan 07, 2008 5.543 5.569 5.412 5.543 91,877 +0.09(+1.60%)
Jan 04, 2008 5.543 5.639 5.394 5.456 115,788 -0.03(-0.48%)
Jan 03, 2008 5.587 5.613 5.368 5.482 169,895 -0.10(-1.88%)
Jan 02, 2008 5.761 5.805 5.491 5.587 340,017 -0.39(-6.57%)
Jan 01, 2008 5.735 6.067 5.237 5.979 1,070,573 +0.00(+0.00%)
Dec 31, 2007 5.735 6.067 5.237 5.979 1,070,573 +0.13(+2.24%)
Dec 28, 2007 5.927 6.014 5.831 5.848 203,804 +0.01(+0.15%)
Dec 27, 2007 5.892 6.023 5.761 5.840 143,384 -0.10(-1.62%)
Dec 26, 2007 5.848 6.014 5.831 5.936 303,851 +0.03(+0.44%)
Dec 24, 2007 5.936 6.067 5.883 5.910 209,646 -0.01(-0.15%)
Dec 21, 2007 5.848 5.918 5.674 5.918 338,601 +0.21(+3.67%)
Dec 20, 2007 5.875 5.875 5.648 5.709 113,071 -0.10(-1.65%)
Dec 19, 2007 5.805 5.840 5.717 5.805 182,610 -0.01(-0.15%)
Dec 18, 2007 5.857 5.883 5.674 5.813 123,153 +0.00(+0.00%)
Dec 17, 2007 5.805 5.918 5.761 5.813 290,412 -0.04(-0.75%)
Dec 14, 2007 5.613 6.721 5.613 5.857 418,033 +0.18(+3.23%)
Dec 13, 2007 5.587 5.779 5.578 5.674 130,141 +0.07(+1.25%)
Dec 12, 2007 5.674 5.674 5.508 5.604 128,813 +0.06(+1.10%)
Dec 11, 2007 5.456 5.639 5.368 5.543 421,813 +0.13(+2.42%)
Dec 10, 2007 5.351 5.447 5.194 5.412 98,637 +0.04(+0.81%)
Dec 07, 2007 5.360 5.368 5.229 5.368 109,634 +0.00(+0.00%)
Dec 06, 2007 5.360 5.447 5.290 5.368 65,070 +0.01(+0.16%)
Dec 05, 2007 5.499 5.517 5.298 5.360 159,698 -0.10(-1.76%)
Dec 04, 2007 5.630 5.665 5.456 5.456 414,940 -0.22(-3.85%)
Dec 03, 2007 5.875 5.918 5.674 5.674 102,646 -0.20(-3.42%)
Nov 30, 2007 5.901 5.979 5.848 5.875 97,971 +0.02(+0.30%)
Nov 29, 2007 5.988 5.997 5.717 5.857 302,784 -0.13(-2.19%)
Nov 28, 2007 6.128 6.136 5.979 5.988 241,838 -0.06(-1.01%)
Nov 27, 2007 6.084 6.145 5.997 6.049 159,233 -0.02(-0.29%)
Nov 26, 2007 6.102 6.145 6.032 6.067 90,846 -0.06(-1.00%)
Nov 23, 2007 6.163 6.189 6.075 6.128 132,432 +0.00(+0.00%)
Nov 21, 2007 6.241 6.285 6.023 6.128 328,888 -0.08(-1.27%)
Nov 20, 2007 6.267 6.329 6.110 6.206 263,948 -0.06(-0.97%)
Nov 19, 2007 6.285 6.355 6.198 6.267 263,261 -0.02(-0.28%)
Nov 16, 2007 6.154 6.320 6.154 6.285 209,532 +0.14(+2.27%)
Nov 15, 2007 6.154 6.206 6.084 6.145 252,836 -0.05(-0.85%)
Nov 14, 2007 6.154 6.241 6.119 6.198 574,180 +0.06(+1.00%)
Nov 13, 2007 6.590 6.590 5.962 6.136 751,406 -0.43(-6.52%)
Nov 12, 2007 6.608 6.608 6.529 6.564 83,744 -0.05(-0.79%)
Nov 09, 2007 6.529 6.617 6.294 6.617 328,790 +0.04(+0.66%)
Nov 08, 2007 6.564 6.573 6.355 6.573 138,160 +0.08(+1.21%)
Nov 07, 2007 6.477 6.512 6.468 6.494 137,816 -0.01(-0.13%)
Nov 06, 2007 6.477 6.547 6.468 6.503 173,560 +0.00(+0.00%)
Nov 05, 2007 6.547 6.617 6.477 6.503 423,875 -0.02(-0.27%)
Nov 02, 2007 6.529 6.555 6.459 6.521 112,269 +0.02(+0.27%)
Nov 01, 2007 6.547 6.625 6.494 6.503 279,987 -0.08(-1.19%)
Oct 31, 2007 6.590 6.608 6.529 6.582 89,815 -0.05(-0.79%)
Oct 30, 2007 6.599 6.634 6.425 6.634 100,928 +0.02(+0.26%)
Oct 29, 2007 6.678 6.678 6.582 6.617 65,528 -0.06(-0.91%)
Oct 26, 2007 6.634 6.765 6.573 6.678 194,295 +0.02(+0.26%)
Oct 25, 2007 6.669 6.809 6.555 6.660 141,597 +0.02(+0.26%)
Oct 24, 2007 6.547 6.660 6.329 6.643 96,804 +0.05(+0.79%)
Oct 23, 2007 6.634 6.634 6.477 6.590 37,919 -0.01(-0.13%)
Oct 22, 2007 6.529 6.643 6.529 6.599 52,812 +0.04(+0.67%)
Oct 19, 2007 6.634 6.669 6.521 6.555 124,069 -0.09(-1.31%)
Oct 18, 2007 6.617 6.669 6.590 6.643 136,442 +0.00(+0.00%)
Oct 17, 2007 6.590 6.678 6.573 6.643 129,683 +0.01(+0.13%)
Oct 16, 2007 6.704 6.704 6.617 6.634 55,676 -0.07(-1.04%)
Oct 15, 2007 6.686 6.712 6.634 6.704 97,949 +0.02(+0.26%)
Oct 12, 2007 6.713 6.730 6.634 6.686 145,034 -0.03(-0.39%)
Oct 11, 2007 6.704 6.791 6.643 6.713 220,071 +0.03(+0.39%)
Oct 10, 2007 6.765 6.782 6.617 6.686 200,596 -0.12(-1.79%)
Oct 09, 2007 6.608 6.835 6.582 6.809 98,637 +0.20(+3.04%)
Oct 08, 2007 6.651 6.678 6.590 6.608 31,389 -0.06(-0.92%)
Oct 05, 2007 6.678 6.713 6.590 6.669 183,183 +0.09(+1.33%)
Oct 04, 2007 6.765 6.809 6.468 6.582 86,722 -0.18(-2.71%)
Oct 03, 2007 6.817 6.870 6.599 6.765 821,288 -0.10(-1.52%)
Oct 02, 2007 6.878 6.896 6.852 6.870 8,339,129 +0.01(+0.13%)
Oct 01, 2007 6.651 6.896 6.643 6.861 7,868,512 +0.18(+2.75%)
Sep 28, 2007 6.844 6.852 6.634 6.678 112,957 -0.17(-2.42%)
Sep 27, 2007 6.852 6.878 6.774 6.844 211,937 +0.01(+0.13%)
Sep 26, 2007 6.809 6.844 6.756 6.835 75,724 +0.06(+0.90%)
Sep 25, 2007 6.590 6.809 6.590 6.774 88,899 +0.18(+2.78%)
Sep 24, 2007 6.608 6.651 6.590 6.590 983,277 -0.05(-0.79%)
Sep 21, 2007 6.634 6.782 6.608 6.643 552,757 +0.02(+0.26%)
Sep 20, 2007 6.704 6.721 6.599 6.625 3,233,371 -0.10(-1.43%)
Sep 19, 2007 6.791 6.791 6.721 6.721 125,902 -0.07(-1.03%)
Sep 18, 2007 6.634 6.835 6.608 6.791 142,513 +0.18(+2.77%)
Sep 17, 2007 6.643 6.643 6.608 6.608 68,622 -0.04(-0.66%)
Sep 14, 2007 6.625 6.660 6.608 6.651 17,413 +0.03(+0.40%)
Sep 13, 2007 6.669 6.695 6.617 6.625 48,459 -0.03(-0.39%)
Sep 12, 2007 6.704 6.704 6.617 6.651 13,289 -0.06(-0.91%)
Sep 11, 2007 6.660 6.713 6.590 6.713 25,890 +0.08(+1.18%)
Sep 10, 2007 6.704 6.704 6.608 6.634 43,876 -0.06(-0.91%)
Sep 07, 2007 6.669 6.695 6.599 6.695 69,309 -0.02(-0.26%)
Sep 06, 2007 6.634 6.713 6.590 6.713 26,692 +0.11(+1.72%)
Sep 05, 2007 6.590 6.660 6.590 6.599 29,671 -0.03(-0.53%)
Sep 04, 2007 6.608 6.678 6.547 6.634 12,487 +0.02(+0.26%)
Aug 31, 2007 6.695 6.695 6.590 6.617 19,704 -0.06(-0.91%)
Aug 30, 2007 6.678 6.713 6.617 6.678 15,580 -0.03(-0.52%)
Aug 29, 2007 6.660 6.713 6.608 6.713 17,298 +0.08(+1.18%)
Aug 28, 2007 6.617 6.669 6.590 6.634 136,556 +0.01(+0.13%)
Aug 27, 2007 6.686 6.686 6.608 6.625 6,988 -0.10(-1.43%)
Aug 24, 2007 6.686 6.747 6.582 6.721 17,184 +0.05(+0.79%)
Aug 23, 2007 6.695 6.704 6.608 6.669 14,091 +0.02(+0.26%)
Aug 22, 2007 6.695 6.713 6.634 6.651 12,028 +0.02(+0.26%)
Aug 21, 2007 6.634 6.678 6.634 6.634 24,286 -0.02(-0.26%)
Aug 20, 2007 6.704 6.713 6.617 6.651 41,012 -0.03(-0.52%)
Aug 17, 2007 6.721 6.896 6.643 6.686 148,012 -0.02(-0.26%)
Aug 16, 2007 6.634 6.782 6.555 6.704 155,688 +0.11(+1.72%)
Aug 15, 2007 6.590 6.730 6.590 6.590 51,781 +0.04(+0.67%)
Aug 14, 2007 6.625 6.695 6.547 6.547 96,804 -0.10(-1.45%)
Aug 13, 2007 6.678 6.704 6.625 6.643 58,540 +0.01(+0.13%)
Aug 10, 2007 6.660 6.730 6.608 6.634 141,597 -0.05(-0.78%)
Aug 09, 2007 6.747 6.809 6.678 6.686 47,886 -0.10(-1.54%)
Aug 08, 2007 6.713 6.826 6.643 6.791 81,109 +0.13(+1.97%)
Aug 07, 2007 6.617 6.713 6.617 6.660 38,263 +0.04(+0.66%)
Aug 06, 2007 6.617 6.660 6.608 6.617 86,722 -0.01(-0.13%)
Aug 03, 2007 6.617 6.634 6.617 6.625 54,989 +0.01(+0.13%)
Aug 02, 2007 6.686 6.704 6.608 6.617 13,976 -0.04(-0.66%)
Aug 01, 2007 6.643 6.669 6.608 6.660 69,309 +0.00(+0.00%)
Jul 31, 2007 6.660 6.678 6.608 6.660 64,039 +0.05(+0.79%)
Jul 30, 2007 6.608 6.643 6.599 6.608 135,525 +0.00(+0.00%)
Jul 27, 2007 6.608 6.678 6.608 6.608 123,038 +0.00(+0.00%)
Jul 26, 2007 6.599 6.669 6.590 6.608 101,844 -0.02(-0.26%)
Jul 25, 2007 6.634 6.660 6.599 6.625 34,826 +0.02(+0.26%)
Jul 24, 2007 6.599 6.678 6.590 6.608 91,076 +0.00(+0.00%)
Jul 23, 2007 6.660 6.669 6.599 6.608 15,465 -0.04(-0.66%)
Jul 20, 2007 6.617 6.669 6.599 6.651 124,069 +0.02(+0.26%)
Jul 19, 2007 6.695 6.695 6.617 6.634 102,417 -0.04(-0.65%)
Jul 18, 2007 6.634 6.678 6.617 6.678 42,960 +0.03(+0.53%)
Jul 17, 2007 6.669 6.739 6.643 6.643 19,933 -0.01(-0.13%)
Jul 16, 2007 6.643 6.713 6.617 6.651 38,377 +0.00(+0.00%)
Jul 13, 2007 6.739 6.739 6.651 6.651 6,873 -0.10(-1.55%)
Jul 12, 2007 6.660 6.756 6.599 6.756 24,745 +0.13(+1.98%)
Jul 11, 2007 6.590 6.669 6.590 6.625 33,680 +0.03(+0.40%)
Jul 10, 2007 6.599 6.678 6.590 6.599 72,402 -0.03(-0.53%)
Jul 09, 2007 6.660 6.739 6.608 6.634 43,189 -0.03(-0.39%)
Jul 06, 2007 6.695 6.704 6.643 6.660 8,592 -0.03(-0.39%)
Jul 05, 2007 6.730 6.765 6.678 6.686 18,215 -0.05(-0.78%)
Jul 03, 2007 6.765 6.765 6.695 6.739 5,728 +0.00(+0.00%)
Jul 02, 2007 6.721 6.756 6.678 6.739 21,308 +0.06(+0.91%)
Jun 29, 2007 6.756 6.765 6.643 6.678 52,125 -0.07(-1.03%)
Jun 28, 2007 6.774 6.800 6.721 6.747 70,798 -0.03(-0.39%)
Jun 27, 2007 6.686 6.774 6.686 6.774 34,024 +0.04(+0.65%)
Jun 26, 2007 6.704 6.739 6.651 6.730 83,973 +0.05(+0.78%)
Jun 25, 2007 7.114 7.123 6.634 6.678 359,836 -0.57(-7.83%)
Jun 22, 2007 6.643 7.245 6.599 7.245 878,568 +0.61(+9.21%)
Jun 21, 2007 6.590 6.634 6.582 6.634 44,220 +0.05(+0.80%)
Jun 20, 2007 6.643 6.643 6.547 6.582 387,903 -0.05(-0.79%)
Jun 19, 2007 6.590 6.634 6.582 6.634 67,476 +0.03(+0.40%)
Jun 18, 2007 6.590 6.634 6.590 6.608 24,974 -0.03(-0.53%)
Jun 15, 2007 6.695 6.695 6.590 6.643 268,302 +0.05(+0.79%)
Jun 14, 2007 6.678 6.721 6.573 6.590 138,046 -0.05(-0.79%)
Jun 13, 2007 6.582 6.721 6.582 6.643 30,587 +0.06(+0.93%)
Jun 12, 2007 6.573 6.634 6.547 6.582 196,815 +0.00(+0.00%)
Jun 11, 2007 6.582 6.660 6.582 6.582 19,589 -0.03(-0.40%)
Jun 08, 2007 6.573 6.625 6.555 6.608 55,103 +0.03(+0.40%)
Jun 07, 2007 6.651 6.651 6.573 6.582 41,700 -0.11(-1.69%)
Jun 06, 2007 6.599 6.747 6.590 6.695 78,703 +0.07(+1.05%)
Jun 05, 2007 6.643 6.651 6.590 6.625 41,471 -0.06(-0.91%)
Jun 04, 2007 6.634 6.721 6.590 6.686 20,506 +0.05(+0.79%)
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.