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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 2.950 3.100 2.950 3.100 323,287 +0.12(+4.03%)
Mar 28, 2008 3.150 3.150 2.940 2.980 153,568 -0.14(-4.49%)
Mar 27, 2008 3.140 3.140 3.050 3.120 93,964 +0.03(+0.97%)
Mar 26, 2008 3.070 3.150 3.060 3.090 149,114 +0.00(+0.00%)
Mar 25, 2008 3.150 3.150 3.060 3.090 131,233 -0.05(-1.59%)
Mar 24, 2008 3.050 3.160 2.990 3.140 258,109 +0.11(+3.63%)
Mar 21, 2008 3.080 3.080 2.920 3.030 589,225 +0.00(+0.00%)
Mar 20, 2008 3.080 3.080 2.920 3.030 589,225 +0.02(+0.66%)
Mar 19, 2008 3.010 3.100 3.010 3.010 566,947 -0.04(-1.31%)
Mar 18, 2008 3.000 3.100 2.960 3.050 250,990 +0.11(+3.74%)
Mar 17, 2008 2.850 3.020 2.850 2.940 141,547 +0.03(+1.03%)
Mar 14, 2008 3.030 3.070 2.860 2.910 93,139 -0.09(-3.00%)
Mar 13, 2008 2.900 3.100 2.800 3.000 1,050,557 +0.05(+1.69%)
Mar 12, 2008 3.100 3.100 2.930 2.950 106,218 -0.11(-3.59%)
Mar 11, 2008 3.000 3.110 2.880 3.060 200,223 +0.10(+3.38%)
Mar 10, 2008 3.090 3.090 2.780 2.960 561,546 -0.19(-6.03%)
Mar 07, 2008 2.820 3.180 2.800 3.150 3,252,557 +0.32(+11.31%)
Mar 06, 2008 3.010 3.070 2.830 2.830 452,762 -0.20(-6.60%)
Mar 05, 2008 3.130 3.150 3.000 3.030 297,278 -0.09(-2.88%)
Mar 04, 2008 3.200 3.250 3.080 3.120 367,737 -0.11(-3.41%)
Mar 03, 2008 3.380 3.450 3.200 3.230 148,303 -0.18(-5.28%)
Feb 29, 2008 3.400 3.550 3.400 3.410 251,565 -0.04(-1.16%)
Feb 28, 2008 3.510 3.520 3.410 3.450 103,699 -0.07(-1.99%)
Feb 27, 2008 3.360 3.580 3.360 3.520 111,136 +0.14(+4.14%)
Feb 26, 2008 3.450 3.550 3.360 3.380 227,653 -0.12(-3.43%)
Feb 25, 2008 3.440 3.520 3.440 3.500 138,558 +0.05(+1.45%)
Feb 22, 2008 3.450 3.490 3.420 3.450 214,394 +0.01(+0.29%)
Feb 21, 2008 3.550 3.550 3.410 3.440 73,498 -0.06(-1.71%)
Feb 20, 2008 3.430 3.540 3.400 3.500 59,908 +0.05(+1.45%)
Feb 19, 2008 3.540 3.610 3.360 3.450 153,075 -0.04(-1.15%)
Feb 18, 2008 3.510 3.600 3.420 3.490 190,062 +0.00(+0.00%)
Feb 15, 2008 3.510 3.600 3.420 3.490 190,062 -0.04(-1.13%)
Feb 14, 2008 3.860 3.880 3.330 3.530 1,869,619 -0.27(-7.11%)
Feb 13, 2008 3.830 3.870 3.610 3.800 247,056 -0.01(-0.26%)
Feb 12, 2008 3.580 3.930 3.580 3.810 116,592 +0.25(+7.02%)
Feb 11, 2008 3.620 3.700 3.560 3.560 150,139 -0.08(-2.20%)
Feb 08, 2008 3.840 3.880 3.600 3.640 215,025 -0.20(-5.21%)
Feb 07, 2008 3.770 3.990 3.750 3.840 85,704 +0.04(+1.05%)
Feb 06, 2008 3.890 3.930 3.770 3.800 142,000 -0.05(-1.30%)
Feb 05, 2008 3.930 4.000 3.830 3.850 190,865 -0.15(-3.75%)
Feb 04, 2008 4.170 4.270 4.000 4.000 210,028 -0.14(-3.38%)
Feb 01, 2008 3.850 4.140 3.850 4.140 489,899 +0.24(+6.15%)
Jan 31, 2008 3.800 4.050 3.770 3.900 148,711 +0.05(+1.30%)
Jan 30, 2008 3.930 4.050 3.830 3.850 162,017 -0.10(-2.53%)
Jan 29, 2008 4.040 4.040 3.830 3.950 158,387 -0.09(-2.23%)
Jan 28, 2008 3.950 4.210 3.910 4.040 168,922 +0.07(+1.76%)
Jan 25, 2008 3.980 4.230 3.900 3.970 213,978 +0.05(+1.28%)
Jan 24, 2008 4.060 4.340 3.880 3.920 456,997 -0.15(-3.69%)
Jan 23, 2008 4.100 4.700 3.780 4.070 687,197 -0.09(-2.16%)
Jan 22, 2008 4.140 4.300 4.140 4.160 159,173 -0.14(-3.26%)
Jan 21, 2008 4.330 4.370 4.270 4.300 326,535 +0.00(+0.00%)
Jan 18, 2008 4.330 4.370 4.270 4.300 326,535 -0.07(-1.60%)
Jan 17, 2008 4.480 4.490 4.320 4.370 138,365 -0.09(-2.02%)
Jan 16, 2008 4.480 4.530 4.210 4.460 156,193 -0.04(-0.89%)
Jan 15, 2008 4.420 4.550 4.370 4.500 133,190 +0.00(+0.00%)
Jan 14, 2008 4.510 4.570 4.470 4.500 251,494 +0.02(+0.45%)
Jan 11, 2008 4.540 4.800 4.370 4.480 338,495 -0.14(-3.03%)
Jan 10, 2008 4.700 4.790 4.570 4.620 108,041 -0.14(-2.94%)
Jan 09, 2008 4.640 4.800 4.430 4.760 191,904 +0.14(+3.03%)
Jan 08, 2008 4.870 4.970 4.600 4.620 127,470 -0.25(-5.13%)
Jan 07, 2008 4.800 4.900 4.500 4.870 184,311 +0.10(+2.10%)
Jan 04, 2008 5.050 5.200 4.640 4.770 255,961 -0.30(-5.92%)
Jan 03, 2008 5.160 5.290 5.050 5.070 89,702 -0.09(-1.74%)
Jan 02, 2008 5.300 5.530 5.160 5.160 164,845 -0.18(-3.37%)
Jan 01, 2008 5.280 5.420 5.050 5.340 192,200 +0.00(+0.00%)
Dec 31, 2007 5.280 5.420 5.050 5.340 192,200 +0.06(+1.14%)
Dec 28, 2007 5.450 5.600 5.260 5.280 72,846 -0.11(-2.04%)
Dec 27, 2007 5.650 5.650 5.370 5.390 112,429 -0.27(-4.77%)
Dec 26, 2007 5.560 5.660 5.480 5.660 111,972 +0.07(+1.25%)
Dec 24, 2007 5.700 5.720 5.570 5.590 57,523 -0.11(-1.93%)
Dec 21, 2007 5.680 5.750 5.580 5.700 352,627 +0.11(+1.97%)
Dec 20, 2007 5.650 5.650 5.360 5.590 96,982 +0.00(+0.00%)
Dec 19, 2007 5.370 5.630 5.350 5.590 168,886 +0.23(+4.29%)
Dec 18, 2007 5.130 5.410 5.100 5.360 201,215 +0.30(+5.93%)
Dec 17, 2007 5.220 5.240 5.050 5.060 113,393 -0.18(-3.44%)
Dec 14, 2007 5.260 5.350 5.220 5.240 98,597 -0.09(-1.69%)
Dec 13, 2007 5.290 5.350 5.150 5.330 98,909 +0.00(+0.00%)
Dec 12, 2007 5.410 5.490 5.210 5.330 99,614 +0.09(+1.72%)
Dec 11, 2007 5.330 5.630 5.210 5.240 162,531 -0.09(-1.69%)
Dec 10, 2007 5.350 5.390 5.210 5.330 137,542 -0.03(-0.56%)
Dec 07, 2007 5.390 5.450 5.220 5.360 105,125 +0.00(+0.00%)
Dec 06, 2007 5.350 5.360 5.260 5.360 122,065 +0.02(+0.37%)
Dec 05, 2007 5.130 5.450 5.080 5.340 155,089 +0.34(+6.80%)
Dec 04, 2007 5.210 5.210 5.000 5.000 133,069 -0.27(-5.12%)
Dec 03, 2007 5.040 5.310 5.040 5.270 254,916 +0.27(+5.40%)
Nov 30, 2007 5.330 5.390 5.000 5.000 413,308 -0.27(-5.12%)
Nov 29, 2007 5.640 5.640 5.170 5.270 201,656 -0.35(-6.23%)
Nov 28, 2007 5.600 5.630 5.420 5.620 185,815 +0.13(+2.37%)
Nov 27, 2007 4.950 5.510 4.950 5.490 367,525 +0.60(+12.27%)
Nov 26, 2007 5.290 5.320 4.840 4.890 272,911 -0.38(-7.21%)
Nov 23, 2007 5.280 5.350 5.180 5.270 190,271 +0.04(+0.76%)
Nov 21, 2007 5.220 5.320 5.030 5.230 211,642 -0.03(-0.57%)
Nov 20, 2007 5.550 5.550 5.150 5.260 251,568 -0.30(-5.40%)
Nov 19, 2007 5.660 5.700 5.500 5.560 191,959 -0.17(-2.97%)
Nov 16, 2007 5.730 5.770 5.550 5.730 243,193 +0.01(+0.17%)
Nov 15, 2007 5.840 5.910 5.630 5.720 288,851 -0.20(-3.38%)
Nov 14, 2007 5.910 5.980 5.790 5.920 174,378 +0.05(+0.85%)
Nov 13, 2007 5.600 5.880 5.540 5.870 243,849 +0.27(+4.82%)
Nov 12, 2007 5.620 6.070 5.550 5.600 341,719 -0.11(-1.93%)
Nov 09, 2007 5.680 5.770 5.500 5.710 356,310 -0.04(-0.70%)
Nov 08, 2007 5.810 5.950 5.670 5.750 139,224 -0.01(-0.17%)
Nov 07, 2007 5.740 5.810 5.640 5.760 290,477 -0.07(-1.20%)
Nov 06, 2007 5.820 5.840 5.660 5.830 321,791 +0.02(+0.34%)
Nov 05, 2007 6.020 6.080 5.670 5.810 419,001 -0.34(-5.53%)
Nov 02, 2007 5.650 6.200 5.600 6.150 793,496 +0.62(+11.21%)
Nov 01, 2007 5.750 5.880 5.510 5.530 281,586 -0.21(-3.66%)
Oct 31, 2007 5.820 6.010 5.570 5.740 390,256 -0.03(-0.52%)
Oct 30, 2007 6.160 6.260 5.730 5.770 317,911 -0.41(-6.63%)
Oct 29, 2007 6.380 6.380 6.150 6.180 82,386 -0.10(-1.59%)
Oct 26, 2007 6.090 6.350 6.090 6.280 168,290 +0.28(+4.67%)
Oct 25, 2007 6.090 6.170 5.970 6.000 137,470 -0.06(-0.99%)
Oct 24, 2007 6.140 6.210 6.000 6.060 237,177 -0.15(-2.42%)
Oct 23, 2007 6.150 6.310 6.090 6.210 95,609 +0.13(+2.14%)
Oct 22, 2007 6.080 6.150 5.880 6.080 152,700 -0.05(-0.82%)
Oct 19, 2007 6.360 6.434 6.110 6.130 195,935 -0.23(-3.62%)
Oct 18, 2007 6.380 6.380 6.260 6.360 105,734 -0.03(-0.47%)
Oct 17, 2007 6.400 6.415 6.280 6.390 119,766 +0.02(+0.31%)
Oct 16, 2007 6.360 6.410 6.310 6.370 145,837 +0.01(+0.16%)
Oct 15, 2007 6.440 6.450 6.260 6.360 164,282 -0.04(-0.63%)
Oct 12, 2007 6.290 6.420 6.270 6.400 45,607 +0.10(+1.59%)
Oct 11, 2007 6.360 6.440 6.250 6.300 242,297 -0.04(-0.63%)
Oct 10, 2007 6.680 6.680 6.300 6.340 1,085,312 -0.33(-4.95%)
Oct 09, 2007 6.800 6.800 6.500 6.670 186,189 -0.10(-1.48%)
Oct 08, 2007 6.750 6.800 6.700 6.770 117,383 -0.01(-0.15%)
Oct 05, 2007 6.620 6.890 6.584 6.780 153,655 +0.22(+3.35%)
Oct 04, 2007 6.660 6.760 6.460 6.560 231,430 -0.10(-1.50%)
Oct 03, 2007 6.390 6.670 6.260 6.660 326,544 +0.21(+3.26%)
Oct 02, 2007 6.460 6.580 6.340 6.450 168,366 +0.01(+0.16%)
Oct 01, 2007 6.170 6.500 6.120 6.440 178,695 +0.28(+4.55%)
Sep 28, 2007 6.380 6.470 6.140 6.160 198,067 -0.20(-3.14%)
Sep 27, 2007 6.250 6.430 6.070 6.360 144,895 +0.13(+2.09%)
Sep 26, 2007 5.900 6.250 5.890 6.230 235,993 +0.34(+5.77%)
Sep 25, 2007 5.830 5.960 5.760 5.890 93,602 +0.01(+0.17%)
Sep 24, 2007 5.910 5.940 5.620 5.880 91,652 -0.01(-0.17%)
Sep 21, 2007 5.950 5.980 5.850 5.890 261,559 +0.00(+0.00%)
Sep 20, 2007 5.890 5.960 5.840 5.890 95,814 +0.00(+0.00%)
Sep 19, 2007 5.750 5.950 5.720 5.890 230,750 +0.21(+3.70%)
Sep 18, 2007 5.620 5.750 5.530 5.680 293,692 +0.10(+1.79%)
Sep 17, 2007 5.630 5.650 5.550 5.580 123,013 -0.02(-0.36%)
Sep 14, 2007 5.610 5.700 5.580 5.600 181,693 -0.05(-0.88%)
Sep 13, 2007 5.640 5.800 5.510 5.650 107,940 -0.01(-0.18%)
Sep 12, 2007 5.760 5.790 5.640 5.660 57,860 -0.12(-2.08%)
Sep 11, 2007 5.600 5.850 5.570 5.780 107,545 +0.20(+3.58%)
Sep 10, 2007 5.670 5.770 5.470 5.580 79,498 -0.05(-0.89%)
Sep 07, 2007 5.960 5.960 5.630 5.630 143,320 -0.38(-6.32%)
Sep 06, 2007 5.860 6.100 5.850 6.010 406,910 +0.18(+3.09%)
Sep 05, 2007 5.750 5.900 5.680 5.830 112,225 +0.04(+0.69%)
Sep 04, 2007 5.750 5.900 5.750 5.790 126,308 +0.03(+0.52%)
Aug 31, 2007 5.900 5.990 5.760 5.760 109,958 -0.14(-2.37%)
Aug 30, 2007 5.650 5.950 5.650 5.900 398,074 +0.20(+3.51%)
Aug 29, 2007 5.620 5.800 5.510 5.700 195,991 +0.06(+1.06%)
Aug 28, 2007 5.510 5.650 5.510 5.640 274,766 +0.09(+1.62%)
Aug 27, 2007 5.520 5.570 5.390 5.550 226,045 +0.05(+0.91%)
Aug 24, 2007 5.490 5.560 5.250 5.500 96,927 +0.00(+0.00%)
Aug 23, 2007 5.500 5.530 5.390 5.500 183,780 +0.02(+0.36%)
Aug 22, 2007 5.490 5.500 5.420 5.480 81,980 +0.03(+0.55%)
Aug 21, 2007 5.470 5.520 5.400 5.450 97,215 +0.00(+0.00%)
Aug 20, 2007 5.550 5.570 5.390 5.450 188,833 -0.06(-1.09%)
Aug 17, 2007 5.520 5.550 5.230 5.510 307,371 +0.20(+3.77%)
Aug 16, 2007 5.000 5.310 4.960 5.310 276,499 +0.28(+5.57%)
Aug 15, 2007 5.040 5.240 4.980 5.030 208,717 +0.02(+0.40%)
Aug 14, 2007 5.390 5.480 4.980 5.010 525,511 -0.40(-7.39%)
Aug 13, 2007 5.770 5.820 5.270 5.410 499,584 -0.30(-5.25%)
Aug 10, 2007 5.950 6.180 5.600 5.710 602,248 -0.26(-4.36%)
Aug 09, 2007 5.820 6.280 5.820 5.970 996,791 +0.09(+1.53%)
Aug 08, 2007 5.300 6.010 5.290 5.880 795,156 +0.61(+11.57%)
Aug 07, 2007 5.060 5.290 5.010 5.270 838,469 +0.19(+3.74%)
Aug 06, 2007 5.250 5.250 4.670 5.080 1,175,787 -0.12(-2.31%)
Aug 03, 2007 5.190 5.750 4.980 5.200 1,628,149 -0.74(-12.46%)
Aug 02, 2007 5.610 5.980 5.600 5.940 789,464 +0.34(+6.07%)
Aug 01, 2007 5.200 5.640 5.200 5.600 519,344 +0.36(+6.87%)
Jul 31, 2007 5.020 5.400 5.020 5.240 452,278 +0.28(+5.65%)
Jul 30, 2007 5.070 5.180 4.800 4.960 338,819 -0.11(-2.17%)
Jul 27, 2007 5.020 5.140 4.870 5.070 646,383 +0.02(+0.40%)
Jul 26, 2007 5.330 5.340 4.990 5.050 395,437 -0.31(-5.78%)
Jul 25, 2007 5.370 5.420 5.300 5.360 507,549 +0.03(+0.56%)
Jul 24, 2007 5.500 5.570 5.310 5.330 573,586 -0.22(-3.96%)
Jul 23, 2007 5.500 5.660 5.450 5.550 178,314 +0.06(+1.09%)
Jul 20, 2007 5.500 5.520 5.350 5.490 196,921 -0.02(-0.36%)
Jul 19, 2007 5.420 5.550 5.410 5.510 155,782 +0.13(+2.42%)
Jul 18, 2007 5.460 5.580 5.330 5.380 122,360 -0.13(-2.36%)
Jul 17, 2007 5.620 5.690 5.460 5.510 189,451 -0.11(-1.96%)
Jul 16, 2007 5.650 5.670 5.600 5.620 142,784 -0.02(-0.35%)
Jul 13, 2007 5.650 5.700 5.590 5.640 80,900 +0.01(+0.18%)
Jul 12, 2007 5.500 5.680 5.440 5.630 307,224 +0.17(+3.11%)
Jul 11, 2007 5.430 5.540 5.430 5.460 278,291 +0.00(+0.00%)
Jul 10, 2007 5.500 5.600 5.430 5.460 351,331 -0.05(-0.91%)
Jul 09, 2007 5.550 5.610 5.450 5.510 222,022 -0.06(-1.08%)
Jul 06, 2007 5.410 5.680 5.390 5.570 320,132 +0.14(+2.58%)
Jul 05, 2007 5.430 5.490 5.370 5.430 442,083 +0.02(+0.37%)
Jul 03, 2007 5.440 5.440 5.310 5.410 171,702 +0.00(+0.00%)
Jul 02, 2007 5.330 5.470 5.320 5.410 477,080 +0.06(+1.12%)
Jun 29, 2007 5.390 5.730 5.310 5.350 745,013 -0.02(-0.37%)
Jun 28, 2007 5.120 5.490 5.110 5.370 1,326,016 +0.27(+5.29%)
Jun 27, 2007 5.300 5.320 5.060 5.100 1,901,803 -0.30(-5.56%)
Jun 26, 2007 6.230 6.280 5.150 5.400 2,639,623 -0.80(-12.90%)
Jun 25, 2007 6.350 6.480 6.100 6.200 406,316 +0.19(+3.16%)
Jun 22, 2007 6.250 6.270 6.010 6.010 3,826,541 -0.24(-3.84%)
Jun 21, 2007 6.510 6.540 6.250 6.250 301,207 -0.27(-4.14%)
Jun 20, 2007 6.590 6.680 6.520 6.520 154,800 -0.04(-0.61%)
Jun 19, 2007 6.530 6.690 6.530 6.560 174,300 +0.01(+0.15%)
Jun 18, 2007 6.640 6.640 6.500 6.550 99,300 -0.06(-0.91%)
Jun 15, 2007 6.650 6.650 6.480 6.610 95,300 -0.02(-0.30%)
Jun 14, 2007 6.590 6.660 6.460 6.630 123,500 +0.04(+0.61%)
Jun 13, 2007 6.545 6.620 6.470 6.590 59,000 +0.05(+0.76%)
Jun 12, 2007 6.540 6.640 6.500 6.540 317,300 -0.06(-0.91%)
Jun 11, 2007 6.660 6.690 6.540 6.600 376,963 -0.11(-1.64%)
Jun 08, 2007 6.690 6.780 6.440 6.710 521,412 -0.01(-0.15%)
Jun 07, 2007 6.620 6.800 6.620 6.720 194,749 +0.04(+0.60%)
Jun 06, 2007 6.790 6.810 6.620 6.680 125,130 -0.11(-1.62%)
Jun 05, 2007 6.540 6.810 6.460 6.790 294,331 +0.26(+3.98%)
Jun 04, 2007 6.390 6.600 6.350 6.530 416,817 +0.30(+4.82%)
Jun 01, 2007 6.320 6.430 6.220 6.230 93,192 -0.08(-1.27%)
May 31, 2007 6.350 6.410 6.220 6.310 187,262 -0.05(-0.79%)
May 30, 2007 6.200 6.360 6.160 6.360 132,297 +0.16(+2.58%)
May 29, 2007 6.350 6.360 6.200 6.200 213,173 -0.17(-2.67%)
May 25, 2007 6.400 6.430 6.320 6.370 157,339 -0.03(-0.47%)
May 24, 2007 6.470 6.580 6.370 6.400 69,665 -0.10(-1.54%)
May 23, 2007 6.630 6.780 6.490 6.500 77,597 -0.10(-1.52%)
May 22, 2007 6.420 6.940 6.400 6.600 183,097 +0.15(+2.33%)
May 21, 2007 6.320 6.480 6.320 6.450 113,571 +0.13(+2.06%)
May 18, 2007 6.200 6.370 6.100 6.320 84,910 +0.18(+2.93%)
May 17, 2007 6.200 6.260 6.140 6.140 95,060 -0.10(-1.60%)
May 16, 2007 6.260 6.310 6.220 6.240 86,738 -0.03(-0.48%)
May 15, 2007 6.260 6.380 6.250 6.270 112,111 -0.02(-0.32%)
May 14, 2007 6.500 6.520 6.260 6.290 101,078 -0.23(-3.53%)
May 11, 2007 6.680 6.740 6.336 6.520 194,430 -0.22(-3.26%)
May 10, 2007 6.750 6.750 6.580 6.740 525,633 -0.04(-0.66%)
May 09, 2007 6.570 6.870 6.570 6.785 202,386 +0.19(+2.80%)
May 08, 2007 6.570 6.690 6.550 6.600 364,833 -0.03(-0.45%)
May 07, 2007 6.580 6.680 6.570 6.630 384,252 +0.06(+0.91%)
May 04, 2007 6.510 6.630 6.510 6.570 521,252 +0.06(+0.92%)
May 03, 2007 6.740 6.790 6.340 6.510 481,494 -0.24(-3.48%)
May 02, 2007 6.760 6.800 6.400 6.745 1,539,048 -0.10(-1.53%)
May 01, 2007 6.970 7.015 6.350 6.850 502,020 -0.15(-2.14%)
Apr 30, 2007 7.020 7.070 7.000 7.000 390,182 -0.05(-0.71%)
Apr 27, 2007 7.020 7.377 7.000 7.050 408,019 +0.04(+0.57%)
Apr 26, 2007 7.290 7.290 6.990 7.010 741,275 -0.31(-4.23%)
Apr 25, 2007 7.400 7.470 7.280 7.320 252,913 -0.08(-1.08%)
Apr 24, 2007 7.550 7.630 7.340 7.400 168,308 -0.13(-1.73%)
Apr 23, 2007 7.340 7.630 7.340 7.530 210,039 +0.13(+1.76%)
Apr 20, 2007 7.490 7.490 7.290 7.400 129,882 -0.04(-0.54%)
Apr 19, 2007 7.400 7.490 7.250 7.440 237,044 +0.03(+0.40%)
Apr 18, 2007 7.340 7.460 7.300 7.410 83,558 +0.03(+0.41%)
Apr 17, 2007 7.460 7.470 7.250 7.380 155,957 -0.12(-1.60%)
Apr 16, 2007 7.350 7.550 7.250 7.500 92,895 +0.14(+1.90%)
Apr 13, 2007 7.410 7.430 7.160 7.360 102,150 -0.02(-0.27%)
Apr 12, 2007 7.310 7.400 7.250 7.380 203,780 +0.07(+0.96%)
Apr 11, 2007 7.340 7.400 7.250 7.310 174,337 +0.00(+0.00%)
Apr 10, 2007 7.440 7.440 7.250 7.310 323,480 -0.15(-2.01%)
Apr 09, 2007 7.290 7.490 7.240 7.460 604,367 +0.02(+0.27%)
Apr 05, 2007 7.530 7.630 7.380 7.440 997,583 -0.28(-3.63%)
Apr 04, 2007 7.210 7.770 7.210 7.720 692,601 -0.14(-1.78%)
Apr 03, 2007 7.750 7.910 7.670 7.860 382,524 +0.11(+1.42%)
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.