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

Sifco Industries (NY: SIF )

3.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 4.277 4.500 4.277 4.500 775 +0.25(+5.88%)
Nov 26, 2008 4.111 4.480 4.110 4.250 9,194 +0.15(+3.66%)
Nov 25, 2008 4.000 4.300 4.000 4.100 4,900 +0.00(+0.00%)
Nov 24, 2008 4.400 4.450 4.100 4.100 9,190 -0.25(-5.75%)
Nov 21, 2008 4.300 4.350 3.905 4.350 14,284 -0.05(-1.14%)
Nov 20, 2008 4.500 4.550 4.010 4.400 25,608 -0.35(-7.37%)
Nov 19, 2008 4.450 4.830 4.400 4.750 9,880 +0.23(+5.09%)
Nov 18, 2008 4.420 4.650 4.400 4.520 33,652 +0.10(+2.26%)
Nov 17, 2008 4.800 4.800 4.420 4.420 7,639 -0.37(-7.72%)
Nov 14, 2008 5.164 5.164 4.770 4.790 0 -0.17(-3.43%)
Nov 13, 2008 5.130 5.450 4.750 4.960 8,350 -0.23(-4.43%)
Nov 12, 2008 5.260 5.510 4.960 5.190 16,569 -0.20(-3.71%)
Nov 11, 2008 5.270 5.480 5.270 5.390 3,380 -0.01(-0.19%)
Nov 10, 2008 5.400 5.650 5.400 5.400 4,285 +0.00(+0.00%)
Nov 07, 2008 5.590 5.600 5.400 5.400 28,060 +0.00(+0.00%)
Nov 06, 2008 5.760 5.760 5.360 5.400 18,439 -0.44(-7.54%)
Nov 05, 2008 5.870 6.000 5.750 5.840 16,208 +0.04(+0.69%)
Nov 04, 2008 5.750 5.900 5.660 5.800 5,565 +0.23(+4.13%)
Nov 03, 2008 5.660 5.770 5.500 5.570 18,650 -0.23(-3.97%)
Oct 31, 2008 5.720 5.920 5.570 5.800 21,499 +0.05(+0.87%)
Oct 30, 2008 5.580 5.750 5.580 5.750 3,290 +0.08(+1.41%)
Oct 29, 2008 5.650 5.980 5.550 5.670 13,275 -0.01(-0.18%)
Oct 28, 2008 6.050 6.200 5.500 5.680 19,874 -0.42(-6.89%)
Oct 27, 2008 6.250 6.290 6.050 6.100 4,805 -0.23(-3.63%)
Oct 24, 2008 5.670 6.380 5.650 6.330 21,363 +0.34(+5.68%)
Oct 23, 2008 7.000 7.000 5.600 5.990 7,880 -1.01(-14.43%)
Oct 22, 2008 7.300 7.430 6.990 7.000 8,875 -0.20(-2.78%)
Oct 21, 2008 6.500 7.260 6.500 7.200 5,516 +0.70(+10.77%)
Oct 20, 2008 6.500 6.800 6.500 6.500 11,559 -0.25(-3.70%)
Oct 17, 2008 6.390 7.390 6.150 6.750 20,282 +0.47(+7.57%)
Oct 16, 2008 6.190 6.350 6.190 6.275 9,259 +0.28(+4.58%)
Oct 15, 2008 6.010 6.090 5.800 6.000 24,605 -0.01(-0.17%)
Oct 14, 2008 6.250 6.580 6.010 6.010 10,609 +0.01(+0.17%)
Oct 13, 2008 6.000 6.150 5.800 6.000 8,565 +0.00(+0.00%)
Oct 10, 2008 6.180 6.500 5.340 6.000 23,488 -0.44(-6.83%)
Oct 09, 2008 6.400 6.440 6.400 6.440 7,650 -0.01(-0.16%)
Oct 08, 2008 6.800 6.800 5.920 6.450 11,536 -0.22(-3.30%)
Oct 07, 2008 7.230 7.520 6.350 6.670 14,288 -0.28(-4.03%)
Oct 06, 2008 7.650 7.745 6.750 6.950 49,754 -0.70(-9.15%)
Oct 03, 2008 7.700 7.700 7.650 7.650 0 -0.20(-2.55%)
Oct 02, 2008 8.150 8.450 7.700 7.850 6,535 +0.14(+1.82%)
Oct 01, 2008 7.800 7.950 7.650 7.710 2,320 -0.32(-3.93%)
Sep 30, 2008 7.700 8.025 7.650 8.025 5,500 +0.26(+3.28%)
Sep 29, 2008 8.400 8.510 7.506 7.770 43,770 -0.73(-8.59%)
Sep 26, 2008 8.450 8.500 8.370 8.500 0 +0.00(+0.00%)
Sep 25, 2008 8.650 8.650 8.500 8.500 8,744 -0.10(-1.16%)
Sep 24, 2008 8.460 8.650 8.460 8.600 11,210 +0.05(+0.58%)
Sep 23, 2008 8.780 8.900 8.550 8.550 11,600 +0.00(+0.00%)
Sep 22, 2008 8.550 8.620 8.550 8.550 17,523 -0.06(-0.70%)
Sep 19, 2008 8.700 8.700 8.550 8.610 0 +0.03(+0.35%)
Sep 18, 2008 8.680 8.790 8.500 8.580 12,531 -0.22(-2.50%)
Sep 17, 2008 8.559 9.200 8.550 8.800 4,850 +0.12(+1.38%)
Sep 16, 2008 8.500 8.700 8.500 8.680 3,414 +0.13(+1.58%)
Sep 15, 2008 8.510 8.658 8.510 8.545 3,540 -0.26(-2.90%)
Sep 12, 2008 8.950 9.000 8.800 8.800 8,755 -0.30(-3.30%)
Sep 11, 2008 8.960 9.100 8.850 9.100 3,350 +0.28(+3.17%)
Sep 10, 2008 9.310 9.350 8.750 8.820 17,502 -0.48(-5.16%)
Sep 09, 2008 10.05 10.05 9.150 9.300 11,825 -0.79(-7.83%)
Sep 08, 2008 10.04 10.19 10.00 10.09 3,245 -0.02(-0.20%)
Sep 05, 2008 10.05 10.24 10.00 10.11 0 -0.14(-1.37%)
Sep 04, 2008 10.45 10.55 10.10 10.25 10,808 -0.15(-1.44%)
Sep 03, 2008 10.40 10.40 10.25 10.40 2,750 +0.13(+1.27%)
Sep 02, 2008 10.18 10.42 10.18 10.27 9,349 -0.01(-0.06%)
Aug 29, 2008 10.15 10.28 10.14 10.28 0 +0.10(+0.94%)
Aug 28, 2008 9.980 10.22 9.980 10.18 25,494 +0.19(+1.90%)
Aug 27, 2008 9.980 9.990 9.890 9.990 2,258 -0.01(-0.10%)
Aug 26, 2008 9.800 10.20 9.719 10.00 9,181 +0.22(+2.25%)
Aug 25, 2008 9.950 10.05 9.540 9.780 15,683 -0.42(-4.12%)
Aug 22, 2008 9.700 10.20 9.700 10.20 0 +0.33(+3.34%)
Aug 21, 2008 10.00 10.02 9.550 9.870 5,790 -0.30(-2.93%)
Aug 20, 2008 10.22 10.22 9.800 10.17 5,342 -0.05(-0.51%)
Aug 19, 2008 10.21 10.22 10.14 10.22 5,464 -0.00(-0.00%)
Aug 18, 2008 10.30 10.34 10.15 10.22 8,930 -0.07(-0.68%)
Aug 15, 2008 9.700 10.30 9.700 10.29 0 +0.31(+3.11%)
Aug 14, 2008 9.650 10.04 9.550 9.980 4,200 +0.10(+1.01%)
Aug 13, 2008 9.420 10.10 9.420 9.880 16,216 +0.46(+4.88%)
Aug 12, 2008 9.340 9.550 9.120 9.420 15,765 +0.12(+1.29%)
Aug 11, 2008 10.31 10.95 9.250 9.300 72,141 +0.28(+3.10%)
Aug 08, 2008 8.930 9.020 8.800 9.020 6,800 +0.03(+0.33%)
Aug 07, 2008 9.120 9.120 8.900 8.990 3,904 -0.12(-1.32%)
Aug 06, 2008 9.020 9.150 9.020 9.110 7,200 +0.06(+0.66%)
Aug 05, 2008 8.940 9.080 8.900 9.050 15,150 +0.14(+1.57%)
Aug 04, 2008 8.740 9.130 8.660 8.910 9,210 +0.28(+3.24%)
Aug 01, 2008 8.710 8.840 8.550 8.630 9,400 -0.02(-0.23%)
Jul 31, 2008 8.780 8.800 8.650 8.650 8,730 -0.18(-2.04%)
Jul 30, 2008 8.800 8.890 8.750 8.830 6,750 +0.02(+0.23%)
Jul 29, 2008 8.810 8.950 8.750 8.810 5,083 -0.09(-1.01%)
Jul 28, 2008 8.870 9.000 8.760 8.900 3,245 +0.13(+1.48%)
Jul 25, 2008 8.797 8.797 8.770 8.770 460 +0.02(+0.23%)
Jul 24, 2008 9.000 9.080 8.750 8.750 19,700 -0.39(-4.27%)
Jul 23, 2008 8.950 9.350 8.900 9.140 21,362 +0.24(+2.70%)
Jul 22, 2008 8.700 8.900 8.620 8.900 10,549 +0.22(+2.53%)
Jul 21, 2008 8.600 8.700 8.550 8.680 15,194 +0.06(+0.70%)
Jul 18, 2008 8.640 8.660 8.620 8.620 3,400 +0.06(+0.70%)
Jul 17, 2008 8.510 8.700 8.510 8.560 29,449 -0.04(-0.47%)
Jul 16, 2008 8.620 8.700 8.600 8.600 16,314 -0.05(-0.58%)
Jul 15, 2008 8.550 8.670 8.500 8.650 16,783 +0.06(+0.70%)
Jul 14, 2008 8.650 8.700 8.550 8.590 3,670 -0.02(-0.23%)
Jul 11, 2008 8.800 8.800 8.610 8.610 4,084 -0.15(-1.71%)
Jul 10, 2008 8.650 8.830 8.650 8.760 13,704 +0.01(+0.11%)
Jul 09, 2008 8.700 8.840 8.700 8.750 6,976 -0.01(-0.11%)
Jul 08, 2008 8.650 8.840 8.540 8.760 20,915 +0.04(+0.46%)
Jul 07, 2008 8.950 9.050 8.660 8.720 7,900 -0.33(-3.65%)
Jul 04, 2008 8.550 9.150 8.400 9.050 22,888 +0.00(+0.00%)
Jul 03, 2008 8.550 9.150 8.400 9.050 22,888 +0.35(+4.02%)
Jul 02, 2008 9.500 9.550 8.580 8.700 31,885 -1.05(-10.77%)
Jul 01, 2008 10.13 10.13 9.250 9.750 16,306 -0.35(-3.47%)
Jun 30, 2008 10.10 10.20 10.06 10.10 14,850 -0.10(-0.98%)
Jun 27, 2008 10.34 10.34 10.14 10.20 12,020 -0.04(-0.39%)
Jun 26, 2008 10.20 10.31 10.20 10.24 12,716 +0.01(+0.10%)
Jun 25, 2008 10.45 10.45 10.23 10.23 23,775 -0.24(-2.29%)
Jun 24, 2008 10.40 10.54 10.37 10.47 5,160 -0.02(-0.19%)
Jun 23, 2008 10.63 10.63 10.38 10.49 12,710 -0.23(-2.15%)
Jun 20, 2008 10.88 10.88 10.50 10.72 8,110 -0.23(-2.10%)
Jun 19, 2008 10.48 10.95 10.45 10.95 25,507 +0.51(+4.91%)
Jun 18, 2008 10.55 10.68 10.40 10.44 9,847 -0.02(-0.22%)
Jun 17, 2008 10.48 10.60 10.40 10.46 17,985 -0.12(-1.13%)
Jun 16, 2008 10.74 10.84 10.53 10.58 11,343 -0.23(-2.11%)
Jun 13, 2008 10.45 10.86 10.43 10.81 29,165 +0.33(+3.13%)
Jun 12, 2008 10.36 10.62 10.36 10.48 6,420 +0.02(+0.19%)
Jun 11, 2008 10.62 10.77 10.45 10.46 19,635 -0.24(-2.24%)
Jun 10, 2008 10.72 11.02 10.65 10.70 16,975 -0.34(-3.08%)
Jun 09, 2008 11.29 11.29 10.83 11.04 23,435 +0.04(+0.36%)
Jun 06, 2008 12.65 12.65 10.80 11.00 109,836 -1.75(-13.73%)
Jun 05, 2008 12.72 13.15 12.52 12.75 3,930 +0.08(+0.63%)
Jun 04, 2008 12.65 12.90 12.60 12.67 6,950 -0.22(-1.71%)
Jun 03, 2008 12.71 13.14 12.71 12.89 5,719 +0.06(+0.47%)
Jun 02, 2008 12.92 12.95 12.70 12.83 6,800 +0.12(+0.94%)
May 30, 2008 13.01 13.05 12.65 12.71 7,050 -0.34(-2.61%)
May 29, 2008 13.18 13.20 13.05 13.05 2,427 -0.10(-0.76%)
May 28, 2008 13.27 13.27 13.02 13.15 4,366 +0.02(+0.15%)
May 27, 2008 13.27 13.33 13.10 13.13 11,864 -0.18(-1.35%)
May 26, 2008 13.52 13.60 13.20 13.31 0 +0.00(+0.00%)
May 23, 2008 13.52 13.60 13.20 13.31 18,075 -0.32(-2.35%)
May 22, 2008 13.69 13.69 13.55 13.63 4,160 -0.07(-0.51%)
May 21, 2008 13.76 13.85 13.70 13.70 2,815 -0.11(-0.80%)
May 20, 2008 13.85 13.90 13.48 13.81 6,689 -0.15(-1.11%)
May 19, 2008 14.25 14.55 13.88 13.96 5,856 -0.48(-3.36%)
May 16, 2008 14.22 14.45 14.19 14.45 2,750 +0.26(+1.83%)
May 15, 2008 14.01 14.30 13.96 14.19 11,100 +0.23(+1.65%)
May 14, 2008 13.90 14.07 13.90 13.96 9,805 +0.06(+0.43%)
May 13, 2008 14.00 14.26 13.80 13.90 6,500 -0.05(-0.36%)
May 12, 2008 13.88 14.35 13.15 13.95 39,449 +0.10(+0.72%)
May 09, 2008 14.70 14.70 13.65 13.85 7,550 -0.85(-5.78%)
May 08, 2008 14.56 14.79 14.47 14.70 7,673 +0.13(+0.89%)
May 07, 2008 14.00 14.64 14.00 14.57 10,170 +0.62(+4.44%)
May 06, 2008 15.00 15.00 13.90 13.95 13,834 -1.05(-7.00%)
May 05, 2008 14.55 15.20 14.55 15.00 8,315 +0.39(+2.67%)
May 02, 2008 14.70 14.72 14.35 14.61 20,100 -0.04(-0.27%)
May 01, 2008 14.50 14.65 13.10 14.65 14,500 +0.00(+0.00%)
Apr 30, 2008 14.63 14.94 14.50 14.65 7,100 -0.17(-1.15%)
Apr 29, 2008 15.15 15.15 14.40 14.82 10,329 -0.32(-2.11%)
Apr 28, 2008 15.28 15.52 15.00 15.14 8,231 -0.20(-1.30%)
Apr 25, 2008 15.00 15.37 14.91 15.34 5,200 +0.42(+2.82%)
Apr 24, 2008 14.81 15.02 14.58 14.92 6,500 -0.05(-0.33%)
Apr 23, 2008 14.90 15.25 14.65 14.97 12,140 +0.27(+1.84%)
Apr 22, 2008 14.48 14.70 14.20 14.70 6,100 +0.20(+1.38%)
Apr 21, 2008 14.68 15.00 14.30 14.50 8,993 -0.35(-2.36%)
Apr 18, 2008 15.35 15.45 14.17 14.85 17,761 -0.17(-1.13%)
Apr 17, 2008 13.74 15.10 13.74 15.02 19,930 +1.39(+10.20%)
Apr 16, 2008 13.45 14.00 13.45 13.63 10,635 +0.24(+1.79%)
Apr 15, 2008 13.10 13.50 12.80 13.39 11,300 +0.45(+3.48%)
Apr 14, 2008 12.51 13.15 12.51 12.94 8,400 +0.47(+3.79%)
Apr 11, 2008 12.24 12.48 12.15 12.47 4,200 +0.17(+1.36%)
Apr 10, 2008 12.24 12.35 11.87 12.30 9,400 +0.05(+0.41%)
Apr 09, 2008 11.22 12.55 11.22 12.25 13,400 +1.06(+9.47%)
Apr 08, 2008 11.07 11.26 10.91 11.19 4,200 +0.09(+0.81%)
Apr 07, 2008 11.09 11.15 10.80 11.10 5,000 +0.01(+0.09%)
Apr 04, 2008 11.75 11.75 11.05 11.09 8,600 -0.16(-1.42%)
Apr 03, 2008 12.85 12.90 11.02 11.25 10,500 -1.65(-12.79%)
Apr 02, 2008 10.65 13.00 10.35 12.90 16,300 +2.00(+18.35%)
Apr 01, 2008 10.36 10.90 10.36 10.90 6,200 +0.50(+4.81%)
Mar 31, 2008 10.60 10.70 10.27 10.40 5,500 -0.30(-2.80%)
Mar 28, 2008 11.10 11.20 10.70 10.70 6,700 -0.53(-4.72%)
Mar 27, 2008 11.87 11.87 11.23 11.23 5,000 -0.64(-5.39%)
Mar 26, 2008 12.50 12.50 11.87 11.87 11,200 -0.83(-6.54%)
Mar 25, 2008 11.48 12.95 11.48 12.70 19,931 +0.99(+8.45%)
Mar 24, 2008 10.25 11.85 10.25 11.71 10,300 +1.32(+12.70%)
Mar 21, 2008 10.62 10.69 10.05 10.39 10,800 +0.00(+0.00%)
Mar 20, 2008 10.62 10.69 10.05 10.39 10,800 -0.41(-3.80%)
Mar 19, 2008 10.25 11.50 9.800 10.80 9,400 +0.35(+3.35%)
Mar 18, 2008 11.00 11.00 10.26 10.45 26,700 +0.05(+0.48%)
Mar 17, 2008 10.51 11.40 10.05 10.40 9,300 -0.30(-2.80%)
Mar 14, 2008 11.05 11.05 10.35 10.70 19,800 -0.54(-4.80%)
Mar 13, 2008 12.20 12.43 11.08 11.24 39,300 -1.66(-12.87%)
Mar 12, 2008 12.50 12.90 12.25 12.90 6,500 +0.11(+0.86%)
Mar 11, 2008 13.11 13.11 12.50 12.79 9,600 -0.71(-5.26%)
Mar 10, 2008 13.30 13.50 12.76 13.50 6,000 +0.27(+2.04%)
Mar 07, 2008 12.87 13.43 12.87 13.23 7,600 -0.37(-2.72%)
Mar 06, 2008 13.30 13.60 13.15 13.60 8,300 -0.08(-0.58%)
Mar 05, 2008 13.62 13.69 13.62 13.68 400 +0.25(+1.86%)
Mar 04, 2008 12.75 13.50 12.75 13.43 7,700 +0.32(+2.44%)
Mar 03, 2008 13.40 13.57 13.00 13.11 8,700 -0.39(-2.89%)
Feb 29, 2008 13.82 13.82 13.50 13.50 2,700 -0.22(-1.60%)
Feb 28, 2008 14.39 14.40 13.59 13.72 11,200 -0.55(-3.85%)
Feb 27, 2008 14.14 14.70 14.14 14.27 14,400 +0.05(+0.35%)
Feb 26, 2008 13.01 15.00 13.00 14.22 46,900 +0.13(+0.92%)
Feb 25, 2008 13.10 14.30 13.10 14.09 34,682 +1.11(+8.55%)
Feb 22, 2008 11.99 13.00 11.80 12.98 53,900 +0.93(+7.72%)
Feb 21, 2008 12.49 12.49 12.05 12.05 3,400 -0.45(-3.60%)
Feb 20, 2008 12.24 12.50 12.06 12.50 8,250 +0.14(+1.13%)
Feb 19, 2008 12.86 12.86 12.30 12.36 11,200 -0.23(-1.80%)
Feb 18, 2008 12.57 12.75 12.46 12.59 0 +0.00(+0.00%)
Feb 15, 2008 12.57 12.75 12.46 12.59 8,600 -0.11(-0.90%)
Feb 14, 2008 12.65 12.75 12.47 12.70 21,200 -0.20(-1.55%)
Feb 13, 2008 12.96 13.20 12.00 12.90 54,905 -0.15(-1.15%)
Feb 12, 2008 13.91 14.50 11.75 13.05 215,285 -2.85(-17.92%)
Feb 11, 2008 14.45 16.00 14.16 15.90 41,300 +1.65(+11.58%)
Feb 08, 2008 14.29 14.67 14.07 14.25 26,000 +0.01(+0.07%)
Feb 07, 2008 14.03 14.70 13.51 14.24 19,100 +0.06(+0.42%)
Feb 06, 2008 14.00 14.76 13.80 14.18 12,400 +0.03(+0.21%)
Feb 05, 2008 14.04 14.54 13.99 14.15 12,800 -0.52(-3.54%)
Feb 04, 2008 16.10 16.10 14.65 14.67 30,400 -1.23(-7.74%)
Feb 01, 2008 15.20 16.49 14.41 15.90 28,200 +0.46(+2.98%)
Jan 31, 2008 12.68 15.88 12.68 15.44 26,300 +2.43(+18.68%)
Jan 30, 2008 12.88 13.77 12.47 13.01 37,300 +0.21(+1.64%)
Jan 29, 2008 12.30 12.80 12.13 12.80 37,250 +0.49(+3.98%)
Jan 28, 2008 12.25 12.55 12.00 12.31 21,700 -0.35(-2.76%)
Jan 25, 2008 13.05 13.13 12.15 12.66 17,300 -0.23(-1.78%)
Jan 24, 2008 11.75 12.89 11.75 12.89 29,939 +1.26(+10.83%)
Jan 23, 2008 11.81 12.04 11.05 11.63 26,591 -0.39(-3.24%)
Jan 22, 2008 12.29 12.74 11.89 12.02 24,600 -0.52(-4.15%)
Jan 21, 2008 12.93 13.17 12.29 12.54 0 +0.00(+0.00%)
Jan 18, 2008 12.93 13.17 12.29 12.54 17,244 -0.59(-4.49%)
Jan 17, 2008 12.66 13.38 12.36 13.13 37,900 +0.17(+1.31%)
Jan 16, 2008 13.64 13.64 12.80 12.96 26,000 -0.54(-4.00%)
Jan 15, 2008 14.30 14.48 13.50 13.50 20,900 -0.95(-6.57%)
Jan 14, 2008 14.18 14.76 14.18 14.45 15,300 +0.26(+1.83%)
Jan 11, 2008 13.85 14.32 13.75 14.19 24,500 +0.08(+0.57%)
Jan 10, 2008 14.30 14.30 13.54 14.11 13,700 -0.19(-1.33%)
Jan 09, 2008 14.43 14.68 13.92 14.30 26,000 -0.09(-0.63%)
Jan 08, 2008 15.33 15.33 14.26 14.39 26,800 -0.74(-4.89%)
Jan 07, 2008 15.02 15.25 14.68 15.13 24,866 -0.41(-2.64%)
Jan 04, 2008 15.97 15.97 15.30 15.54 39,500 -0.26(-1.65%)
Jan 03, 2008 15.82 16.94 15.39 15.80 26,800 -0.24(-1.50%)
Jan 02, 2008 16.88 16.88 15.58 16.04 59,400 -0.76(-4.52%)
Jan 01, 2008 16.96 17.20 16.79 16.80 0 +0.00(+0.00%)
Dec 31, 2007 16.96 17.20 16.79 16.80 21,900 +0.00(+0.00%)
Dec 28, 2007 16.96 17.29 16.52 16.80 31,300 -0.21(-1.23%)
Dec 27, 2007 17.45 18.04 16.95 17.01 33,492 -0.94(-5.24%)
Dec 26, 2007 17.57 18.50 17.57 17.95 52,860 +0.10(+0.56%)
Dec 24, 2007 17.29 18.20 17.02 17.85 26,500 +0.83(+4.88%)
Dec 21, 2007 16.01 17.44 16.01 17.02 68,550 +1.09(+6.84%)
Dec 20, 2007 16.00 16.25 15.50 15.93 24,440 +0.39(+2.51%)
Dec 19, 2007 16.00 16.43 15.21 15.54 36,575 -0.05(-0.32%)
Dec 18, 2007 15.02 16.10 14.42 15.59 86,350 +0.57(+3.79%)
Dec 17, 2007 16.56 17.30 14.70 15.02 113,390 -2.04(-11.96%)
Dec 14, 2007 17.10 19.20 16.36 17.06 194,500 +0.36(+2.16%)
Dec 13, 2007 15.70 16.70 15.39 16.70 20,100 +1.00(+6.37%)
Dec 12, 2007 16.76 17.03 15.40 15.70 72,100 -0.40(-2.48%)
Dec 11, 2007 17.24 17.94 16.00 16.10 118,300 -0.73(-4.34%)
Dec 10, 2007 20.40 21.70 16.54 16.83 234,400 -3.22(-16.06%)
Dec 07, 2007 20.25 20.27 19.91 20.05 32,000 -0.05(-0.25%)
Dec 06, 2007 20.10 20.69 19.66 20.10 52,600 +0.20(+1.01%)
Dec 05, 2007 19.65 20.20 19.65 19.90 34,000 +0.53(+2.74%)
Dec 04, 2007 19.79 20.00 19.20 19.37 19,100 -0.63(-3.15%)
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.