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

Hexcel Corp (NY: HXL )

67.80 +1.66 (+2.50%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 2, 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 (%)
Aug 31, 2009 10.50 10.50 10.07 10.20 686,004 -0.41(-3.86%)
Aug 28, 2009 11.06 11.06 10.34 10.61 839,005 -0.26(-2.41%)
Aug 27, 2009 10.78 11.23 10.48 10.87 1,987,053 +0.33(+3.11%)
Aug 26, 2009 10.54 10.71 10.39 10.54 977,942 -0.05(-0.44%)
Aug 25, 2009 10.68 10.68 10.30 10.59 1,440,438 +0.02(+0.18%)
Aug 24, 2009 10.77 11.02 10.47 10.57 668,628 -0.18(-1.66%)
Aug 21, 2009 10.18 10.81 10.09 10.75 1,359,807 +0.73(+7.30%)
Aug 20, 2009 9.510 10.03 9.510 10.02 499,808 +0.51(+5.32%)
Aug 19, 2009 9.407 9.547 9.304 9.510 479,674 -0.08(-0.88%)
Aug 18, 2009 9.650 9.753 9.435 9.594 868,955 +0.28(+3.02%)
Aug 17, 2009 9.350 9.622 9.266 9.313 1,055,269 -0.30(-3.12%)
Aug 14, 2009 9.997 10.01 9.116 9.613 1,780,534 -0.43(-4.29%)
Aug 13, 2009 10.10 10.13 9.772 10.04 507,437 +0.01(+0.09%)
Aug 12, 2009 9.819 10.24 9.819 10.03 552,399 +0.23(+2.39%)
Aug 11, 2009 9.903 9.922 9.688 9.800 460,766 -0.15(-1.51%)
Aug 10, 2009 10.06 10.25 9.894 9.950 497,940 -0.26(-2.57%)
Aug 07, 2009 10.06 10.26 9.799 10.21 726,127 +0.36(+3.61%)
Aug 06, 2009 10.02 10.08 9.781 9.856 386,341 -0.07(-0.75%)
Aug 05, 2009 10.29 10.29 9.800 9.931 526,621 -0.26(-2.57%)
Aug 04, 2009 10.16 10.27 9.922 10.19 564,978 -0.01(-0.08%)
Aug 03, 2009 9.781 10.24 9.519 10.20 805,837 +0.64(+6.65%)
Jul 31, 2009 9.669 9.800 9.538 9.566 715,980 -0.13(-1.35%)
Jul 30, 2009 9.388 9.988 9.388 9.697 1,056,747 +0.39(+4.23%)
Jul 29, 2009 8.910 9.500 8.695 9.304 1,495,923 +0.27(+3.01%)
Jul 28, 2009 8.535 9.416 8.357 9.032 2,617,357 -0.10(-1.13%)
Jul 27, 2009 9.275 9.444 9.041 9.135 1,539,482 -0.34(-3.56%)
Jul 24, 2009 9.285 9.613 9.285 9.472 106 +0.10(+1.10%)
Jul 23, 2009 9.275 9.650 9.116 9.369 1,852,154 +0.06(+0.60%)
Jul 22, 2009 9.154 9.500 9.135 9.313 676,393 +0.12(+1.33%)
Jul 21, 2009 9.341 9.435 9.013 9.191 671,268 -0.01(-0.10%)
Jul 20, 2009 9.041 9.341 9.004 9.200 1,015,461 +0.11(+1.24%)
Jul 17, 2009 9.247 9.247 8.891 9.088 656,837 -0.12(-1.32%)
Jul 16, 2009 8.985 9.266 8.873 9.210 581,590 +0.25(+2.82%)
Jul 15, 2009 8.666 8.976 8.591 8.957 984,294 +0.52(+6.10%)
Jul 14, 2009 8.413 8.620 8.301 8.442 1,546,886 +0.05(+0.56%)
Jul 13, 2009 8.226 8.404 7.926 8.395 1,371,630 +0.20(+2.40%)
Jul 10, 2009 8.132 8.320 8.067 8.198 1,294,188 +0.02(+0.23%)
Jul 09, 2009 8.245 8.339 8.076 8.179 1,403,900 -0.01(-0.11%)
Jul 08, 2009 8.385 8.423 8.034 8.189 982,649 -0.17(-2.02%)
Jul 07, 2009 8.423 8.526 8.301 8.357 1,493,207 -0.08(-1.00%)
Jul 06, 2009 8.432 8.582 8.320 8.442 1,366,863 -0.07(-0.77%)
Jul 02, 2009 8.779 8.994 8.507 8.507 1,161,715 -0.49(-5.42%)
Jul 01, 2009 9.018 9.219 8.901 8.994 1,032,976 +0.07(+0.73%)
Jun 30, 2009 8.957 9.032 8.788 8.929 1,083,966 -0.04(-0.42%)
Jun 29, 2009 8.657 9.069 8.657 8.966 944,692 +0.09(+1.06%)
Jun 26, 2009 8.891 8.957 8.713 8.873 1,557,106 -0.07(-0.73%)
Jun 25, 2009 8.826 8.966 8.788 8.938 1,344,555 +0.10(+1.17%)
Jun 24, 2009 8.713 9.219 8.573 8.835 3,186,038 +0.40(+4.78%)
Jun 23, 2009 8.695 8.704 8.301 8.432 3,485,395 -0.81(-8.72%)
Jun 22, 2009 9.622 9.622 9.172 9.238 1,300,716 -0.52(-5.28%)
Jun 19, 2009 10.03 10.06 9.669 9.753 1,208,222 -0.11(-1.14%)
Jun 18, 2009 9.838 9.988 9.557 9.866 773,594 +0.12(+1.25%)
Jun 17, 2009 9.791 9.988 9.407 9.744 2,214,095 -0.06(-0.57%)
Jun 16, 2009 10.44 10.44 9.669 9.800 1,686,865 -0.49(-4.74%)
Jun 15, 2009 9.847 10.37 9.622 10.29 2,757,921 +0.04(+0.37%)
Jun 12, 2009 10.98 11.06 10.15 10.25 2,785,879 -0.67(-6.10%)
Jun 11, 2009 11.80 11.95 10.83 10.92 2,453,647 -0.87(-7.39%)
Jun 10, 2009 12.28 12.50 11.45 11.79 1,981,033 -0.33(-2.71%)
Jun 09, 2009 12.39 12.60 11.87 12.11 1,949,548 -0.14(-1.15%)
Jun 08, 2009 12.18 12.44 11.93 12.25 1,673,097 -0.45(-3.54%)
Jun 05, 2009 12.72 13.04 12.42 12.70 2,174,724 +0.36(+2.88%)
Jun 04, 2009 11.80 12.40 11.36 12.35 2,059,558 +0.84(+7.33%)
Jun 03, 2009 11.07 11.77 10.91 11.51 3,595,895 +0.32(+2.85%)
Jun 02, 2009 11.28 11.33 11.02 11.19 908,087 -0.15(-1.32%)
Jun 01, 2009 10.24 11.52 10.21 11.34 1,809,235 +1.32(+13.19%)
May 29, 2009 9.913 10.14 9.697 10.02 1,262,797 +0.15(+1.52%)
May 28, 2009 9.997 10.02 9.388 9.866 962,704 +0.04(+0.38%)
May 27, 2009 9.585 10.02 9.407 9.828 1,296,978 +0.19(+1.94%)
May 26, 2009 8.891 9.725 8.835 9.641 940,937 +0.67(+7.41%)
May 22, 2009 9.032 9.603 8.948 8.976 1,111,382 +0.00(+0.00%)
May 21, 2009 8.966 9.097 8.760 8.976 683,827 -0.12(-1.34%)
May 20, 2009 9.332 9.650 9.013 9.097 769,403 -0.16(-1.72%)
May 19, 2009 9.041 9.435 8.938 9.257 784,668 +0.18(+1.96%)
May 18, 2009 8.451 9.135 8.442 9.079 887,901 +0.81(+9.74%)
May 15, 2009 8.404 8.695 8.132 8.273 1,060,030 -0.15(-1.78%)
May 14, 2009 8.161 8.563 7.992 8.423 796,067 +0.34(+4.17%)
May 13, 2009 8.591 8.591 8.048 8.086 991,266 -0.72(-8.19%)
May 12, 2009 9.069 9.182 8.451 8.807 796,543 -0.21(-2.29%)
May 11, 2009 9.135 9.280 8.835 9.013 654,466 -0.36(-3.80%)
May 08, 2009 9.097 9.538 9.032 9.369 1,390,370 +0.62(+7.04%)
May 07, 2009 9.613 9.678 8.666 8.753 1,414,129 -0.73(-7.68%)
May 06, 2009 9.519 9.603 9.060 9.482 942,727 +0.07(+0.80%)
May 05, 2009 9.182 9.439 9.022 9.407 1,376,094 +0.17(+1.83%)
May 04, 2009 9.219 9.238 9.022 9.238 1,243,230 +0.46(+5.23%)
May 01, 2009 8.891 9.322 8.685 8.779 1,381,637 -0.21(-2.29%)
Apr 30, 2009 8.929 9.575 8.770 8.985 1,501,618 +0.15(+1.70%)
Apr 29, 2009 8.601 8.901 8.498 8.835 1,856,344 -0.07(-0.84%)
Apr 28, 2009 8.423 9.379 8.179 8.910 2,439,467 +0.95(+11.88%)
Apr 27, 2009 8.076 8.189 7.730 7.964 1,643,461 -0.21(-2.52%)
Apr 24, 2009 7.954 8.329 7.795 8.170 1,573,179 +0.25(+3.20%)
Apr 23, 2009 7.917 8.067 7.776 7.917 689,745 +0.03(+0.36%)
Apr 22, 2009 7.355 8.076 7.289 7.889 1,331,105 +0.30(+3.95%)
Apr 21, 2009 7.280 7.711 7.280 7.589 826,998 +0.24(+3.32%)
Apr 20, 2009 7.533 7.748 7.214 7.345 1,096,724 -0.39(-5.08%)
Apr 17, 2009 8.498 8.498 7.411 7.739 2,515,116 -0.64(-7.61%)
Apr 16, 2009 7.664 8.470 7.448 8.376 1,231,399 +0.82(+10.92%)
Apr 15, 2009 7.420 7.748 7.327 7.552 609,058 +0.07(+0.88%)
Apr 14, 2009 7.392 7.645 7.196 7.486 801,097 -0.04(-0.50%)
Apr 13, 2009 7.486 7.589 7.027 7.523 675,100 -0.07(-0.86%)
Apr 09, 2009 7.655 7.842 7.495 7.589 866,552 +0.19(+2.53%)
Apr 08, 2009 7.196 7.486 7.149 7.402 598,798 +0.29(+4.08%)
Apr 07, 2009 7.392 7.608 6.943 7.111 1,260,972 -0.43(-5.71%)
Apr 06, 2009 7.027 7.673 7.017 7.542 1,182,667 +0.41(+5.78%)
Apr 03, 2009 6.765 7.149 6.746 7.130 708,442 +0.23(+3.40%)
Apr 02, 2009 6.652 7.092 6.530 6.896 1,127,768 +0.52(+8.08%)
Apr 01, 2009 6.024 6.408 5.856 6.380 959,494 +0.22(+3.65%)
Mar 31, 2009 6.277 6.334 6.006 6.156 753,088 +0.14(+2.34%)
Mar 30, 2009 6.296 6.296 5.790 6.015 893,253 -0.87(-12.65%)
Mar 26, 2009 6.549 6.971 6.455 6.886 1,828,037 +0.45(+6.99%)
Mar 25, 2009 6.193 6.624 6.015 6.437 1,420,220 +0.33(+5.37%)
Mar 24, 2009 6.259 6.390 6.090 6.109 655,468 -0.29(-4.54%)
Mar 23, 2009 6.090 6.399 6.034 6.399 1,308,478 +0.97(+17.76%)
Mar 20, 2009 5.940 5.940 5.359 5.434 1,083,254 -0.32(-5.54%)
Mar 19, 2009 6.221 6.221 5.734 5.753 1,052,417 -0.23(-3.91%)
Mar 18, 2009 5.903 6.127 5.621 5.987 1,150,308 +0.07(+1.27%)
Mar 17, 2009 5.781 5.968 5.621 5.912 1,153,588 +0.03(+0.48%)
Mar 16, 2009 5.921 6.165 5.753 5.884 1,031,621 +0.06(+0.96%)
Mar 13, 2009 5.959 6.043 5.696 5.828 0 -0.09(-1.58%)
Mar 12, 2009 5.134 5.978 5.106 5.921 2,080,221 +1.13(+23.68%)
Mar 11, 2009 4.881 5.097 4.703 4.788 1,451,450 -0.07(-1.35%)
Mar 10, 2009 4.535 4.928 4.375 4.853 1,474,128 +0.55(+12.85%)
Mar 09, 2009 4.404 4.666 4.300 4.300 970,984 -0.16(-3.57%)
Mar 06, 2009 4.619 4.619 4.207 4.460 0 -0.07(-1.45%)
Mar 05, 2009 4.966 5.022 4.516 4.525 886,021 -0.59(-11.54%)
Mar 04, 2009 4.994 5.228 4.834 5.116 1,046,943 +0.05(+0.92%)
Mar 02, 2009 5.790 5.790 5.050 5.069 1,335,076 -0.75(-12.88%)
Feb 27, 2009 5.809 6.071 5.715 5.818 0 -0.13(-2.20%)
Feb 26, 2009 6.193 6.390 5.903 5.949 1,024,919 -0.20(-3.20%)
Feb 25, 2009 6.024 6.352 5.949 6.146 2,163,122 +0.20(+3.31%)
Feb 24, 2009 5.959 6.024 5.565 5.949 2,307,545 +0.11(+1.93%)
Feb 23, 2009 6.493 6.512 5.800 5.837 1,399,601 -0.52(-8.25%)
Feb 20, 2009 6.802 6.877 6.230 6.362 0 -0.61(-8.74%)
Feb 19, 2009 7.177 7.336 6.933 6.971 651,277 -0.10(-1.46%)
Feb 18, 2009 7.411 7.430 7.017 7.074 809,824 -0.24(-3.33%)
Feb 17, 2009 7.898 7.898 7.280 7.317 1,213,725 -0.89(-10.84%)
Feb 13, 2009 8.151 8.479 8.001 8.207 764,153 +0.06(+0.69%)
Feb 12, 2009 7.795 8.151 7.692 8.151 912,834 +0.05(+0.58%)
Feb 11, 2009 8.273 8.310 7.823 8.104 1,312,810 -0.10(-1.26%)
Feb 10, 2009 8.517 8.723 8.057 8.207 1,292,510 -0.29(-3.42%)
Feb 09, 2009 8.310 8.610 8.198 8.498 951,528 +0.17(+2.02%)
Feb 06, 2009 7.833 8.423 7.786 8.329 1,449,287 +0.47(+5.96%)
Feb 05, 2009 7.898 8.142 7.523 7.861 1,243,323 -0.09(-1.18%)
Feb 04, 2009 7.720 8.132 7.645 7.954 1,125,586 +0.27(+3.54%)
Feb 03, 2009 7.804 7.936 7.477 7.683 844,509 -0.06(-0.73%)
Feb 02, 2009 7.486 7.870 7.439 7.739 1,374,846 -0.03(-0.36%)
Jan 30, 2009 7.645 7.926 7.430 7.767 0 +0.20(+2.60%)
Jan 29, 2009 7.842 8.048 7.495 7.570 720,453 -0.55(-6.81%)
Jan 28, 2009 7.570 8.264 7.570 8.123 1,754,656 +0.60(+7.97%)
Jan 27, 2009 7.214 7.608 7.214 7.523 978,116 +0.19(+2.55%)
Jan 26, 2009 7.270 7.495 7.074 7.336 988,507 +0.14(+1.95%)
Jan 23, 2009 6.877 7.373 6.727 7.196 1,538,711 +0.07(+1.05%)
Jan 22, 2009 5.996 7.196 5.781 7.121 3,517,308 +0.77(+12.09%)
Jan 21, 2009 6.127 6.416 5.771 6.352 1,780,651 +0.44(+7.45%)
Jan 20, 2009 6.343 6.380 5.893 5.912 1,577,950 -0.56(-8.68%)
Jan 16, 2009 6.455 6.830 6.268 6.474 0 +0.19(+2.98%)
Jan 15, 2009 6.202 6.380 5.903 6.287 1,350,720 +0.09(+1.51%)
Jan 14, 2009 6.652 6.652 6.090 6.193 2,193,168 -0.53(-7.94%)
Jan 13, 2009 6.408 6.774 6.399 6.727 1,356,727 +0.17(+2.57%)
Jan 12, 2009 6.868 7.027 6.446 6.558 822,079 -0.31(-4.50%)
Jan 09, 2009 7.420 7.448 6.830 6.868 1,203,165 -0.58(-7.80%)
Jan 08, 2009 7.017 7.495 6.699 7.448 1,421,799 +0.41(+5.86%)
Jan 07, 2009 7.186 7.317 6.849 7.036 1,105,091 -0.32(-4.33%)
Jan 06, 2009 7.308 7.580 7.121 7.355 1,731,474 +0.17(+2.35%)
Jan 05, 2009 7.224 7.448 6.680 7.186 1,346,988 -0.06(-0.78%)
Jan 02, 2009 6.943 7.402 6.615 7.242 0 +0.32(+4.60%)
Jan 01, 2009 6.408 7.111 6.408 6.924 0 +0.00(+0.00%)
Dec 31, 2008 6.408 7.111 6.408 6.924 1,693,048 +0.51(+7.88%)
Dec 30, 2008 6.390 6.577 6.090 6.418 1,709,180 -0.05(-0.72%)
Dec 29, 2008 6.708 6.765 6.184 6.465 1,109,631 -0.28(-4.17%)
Dec 26, 2008 6.877 6.877 6.558 6.746 0 -0.07(-1.10%)
Dec 24, 2008 6.568 6.933 6.418 6.821 494,417 +0.23(+3.56%)
Dec 23, 2008 7.308 7.420 6.521 6.587 1,080,857 -0.66(-9.06%)
Dec 22, 2008 7.720 7.720 6.905 7.242 655,618 -0.47(-6.08%)
Dec 19, 2008 7.345 7.926 7.345 7.711 1,727,265 +0.39(+5.38%)
Dec 18, 2008 7.280 7.683 7.074 7.317 991,707 +0.07(+0.90%)
Dec 17, 2008 6.633 7.430 6.587 7.252 1,705,027 +0.51(+7.50%)
Dec 16, 2008 6.493 6.924 6.465 6.746 1,394,801 +0.43(+6.82%)
Dec 15, 2008 6.886 7.083 6.109 6.315 885,868 -0.53(-7.80%)
Dec 12, 2008 6.343 6.849 6.343 6.849 0 +0.37(+5.79%)
Dec 11, 2008 6.989 7.177 6.376 6.474 855,656 -0.77(-10.61%)
Dec 10, 2008 7.186 7.383 6.924 7.242 1,034,502 +0.14(+1.98%)
Dec 09, 2008 7.505 7.748 6.905 7.102 1,575,999 -0.52(-6.77%)
Dec 08, 2008 7.224 7.739 7.074 7.617 1,729,310 +0.64(+9.13%)
Dec 05, 2008 6.483 6.999 6.132 6.980 0 +0.39(+5.97%)
Dec 04, 2008 6.680 7.186 6.418 6.587 897,747 -0.23(-3.43%)
Dec 03, 2008 6.540 6.877 6.193 6.821 930,610 +0.37(+5.66%)
Dec 02, 2008 6.193 6.624 5.903 6.455 1,290,831 +0.38(+6.33%)
Dec 01, 2008 6.783 6.802 6.062 6.071 1,186,324 -0.96(-13.60%)
Nov 28, 2008 6.783 7.074 6.765 7.027 844,385 +0.12(+1.76%)
Nov 26, 2008 6.230 6.924 6.118 6.905 1,124,441 +0.53(+8.38%)
Nov 25, 2008 5.987 6.390 5.856 6.371 2,436,041 +0.41(+6.92%)
Nov 24, 2008 5.818 5.996 5.472 5.959 2,164,740 +0.32(+5.65%)
Nov 21, 2008 5.537 5.678 4.966 5.640 1,993,046 +0.24(+4.51%)
Nov 20, 2008 5.856 6.090 5.284 5.397 2,880,469 -0.53(-9.00%)
Nov 19, 2008 6.905 6.971 5.912 5.931 1,636,980 -1.01(-14.57%)
Nov 18, 2008 7.186 7.242 6.558 6.943 1,225,438 -0.30(-4.14%)
Nov 17, 2008 7.552 7.617 7.167 7.242 1,074,835 -0.40(-5.27%)
Nov 14, 2008 7.898 8.264 7.359 7.645 0 -0.49(-5.99%)
Nov 13, 2008 7.711 8.132 7.074 8.132 2,254,654 +0.47(+6.11%)
Nov 12, 2008 8.601 8.657 7.645 7.664 1,644,295 -1.11(-12.70%)
Nov 11, 2008 9.097 9.154 8.685 8.779 655,924 -0.42(-4.58%)
Nov 10, 2008 9.369 9.913 9.079 9.200 953,430 -0.14(-1.50%)
Nov 07, 2008 9.341 9.435 9.041 9.341 0 +0.11(+1.22%)
Nov 06, 2008 9.763 9.838 8.873 9.229 1,575,209 -0.66(-6.64%)
Nov 05, 2008 11.17 11.24 9.800 9.884 1,952,081 -1.88(-16.00%)
Nov 04, 2008 12.81 12.81 11.38 11.77 1,661,400 -0.35(-2.86%)
Nov 03, 2008 12.35 13.04 11.90 12.11 1,317,101 -0.25(-2.05%)
Oct 31, 2008 11.89 12.70 11.49 12.37 1,768,963 +0.28(+2.33%)
Oct 30, 2008 11.22 12.19 11.03 12.09 1,931,885 +1.29(+11.98%)
Oct 29, 2008 9.500 11.31 9.238 10.79 2,758,536 +1.35(+14.29%)
Oct 28, 2008 8.591 9.688 8.226 9.444 2,786,579 +1.50(+18.87%)
Oct 27, 2008 8.442 8.760 7.945 7.945 1,674,990 -0.63(-7.32%)
Oct 24, 2008 8.526 9.182 8.207 8.573 0 -0.89(-9.41%)
Oct 23, 2008 9.613 9.884 8.685 9.463 1,736,106 -0.09(-0.98%)
Oct 22, 2008 9.678 9.847 9.229 9.557 2,242,668 -0.40(-4.05%)
Oct 21, 2008 9.884 10.49 9.631 9.959 3,512,569 +0.73(+7.92%)
Oct 20, 2008 8.601 9.360 8.376 9.229 1,585,514 +0.67(+7.89%)
Oct 17, 2008 8.086 9.200 7.851 8.554 0 +0.14(+1.67%)
Oct 16, 2008 7.983 8.460 7.308 8.413 3,123,659 +0.46(+5.77%)
Oct 15, 2008 9.191 9.453 7.936 7.954 1,047,869 -1.41(-15.10%)
Oct 14, 2008 10.29 10.41 8.994 9.369 1,392,854 -0.51(-5.12%)
Oct 13, 2008 8.844 9.875 8.835 9.875 1,958,655 +1.48(+17.63%)
Oct 10, 2008 7.683 8.395 7.046 8.395 0 +0.27(+3.34%)
Oct 09, 2008 8.863 9.247 7.992 8.123 3,145,860 -0.60(-6.87%)
Oct 08, 2008 8.517 9.126 7.842 8.723 3,166,363 -0.19(-2.10%)
Oct 07, 2008 9.557 10.25 8.873 8.910 4,213,840 -0.64(-6.67%)
Oct 06, 2008 9.603 9.650 8.695 9.547 3,344,326 -0.35(-3.50%)
Oct 03, 2008 10.92 11.42 9.725 9.894 0 -0.63(-5.97%)
Oct 02, 2008 12.09 12.09 10.32 10.52 1,765,099 -1.69(-13.81%)
Oct 01, 2008 12.90 12.95 12.14 12.21 1,054,651 -0.62(-4.82%)
Sep 30, 2008 12.76 12.88 11.96 12.83 2,858,469 +0.31(+2.47%)
Sep 29, 2008 14.02 14.02 11.76 12.52 2,514,487 -1.73(-12.16%)
Sep 26, 2008 14.63 14.86 13.92 14.25 0 -0.89(-5.88%)
Sep 25, 2008 15.55 15.64 14.95 15.14 991,971 -0.20(-1.28%)
Sep 24, 2008 15.81 16.14 15.16 15.34 1,113,604 -0.47(-2.96%)
Sep 23, 2008 16.38 16.54 15.72 15.81 621,255 -0.57(-3.49%)
Sep 22, 2008 17.77 17.77 16.26 16.38 776,785 -1.40(-7.85%)
Sep 19, 2008 17.57 18.45 16.22 17.77 0 +1.16(+6.99%)
Sep 18, 2008 15.57 16.86 15.05 16.61 2,481,199 +1.26(+8.24%)
Sep 17, 2008 16.48 16.67 15.16 15.35 2,044,432 -1.52(-9.00%)
Sep 16, 2008 15.80 17.15 15.80 16.86 2,305,090 -0.02(-0.11%)
Sep 15, 2008 16.69 17.75 16.67 16.88 1,407,182 -0.75(-4.25%)
Sep 12, 2008 17.27 17.72 16.95 17.63 0 +0.28(+1.62%)
Sep 11, 2008 16.90 17.38 16.43 17.35 979,759 +0.26(+1.54%)
Sep 10, 2008 17.09 17.45 16.56 17.09 1,048,986 +0.25(+1.50%)
Sep 09, 2008 17.94 18.10 16.80 16.84 1,265,772 -1.08(-6.01%)
Sep 08, 2008 18.64 18.89 17.67 17.91 987,744 +0.07(+0.37%)
Sep 05, 2008 17.84 18.25 17.67 17.85 0 -0.44(-2.41%)
Sep 04, 2008 19.37 19.41 17.82 18.29 915,435 -1.31(-6.69%)
Sep 03, 2008 19.31 19.85 19.09 19.60 670,571 +0.22(+1.16%)
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.