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

Castle Brands (NY: ROX )

N/A UNCHANGED
Last Price Updated: 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 0.9000 0.9600 0.9000 0.9500 1,343 +0.01(+1.06%)
Apr 29, 2008 0.9600 0.9600 0.9104 0.9400 2,599 +0.00(+0.00%)
Apr 28, 2008 0.8800 0.9400 0.8800 0.9400 18,605 +0.09(+10.59%)
Apr 25, 2008 0.8800 0.9299 0.8500 0.8500 1,468 -0.03(-3.41%)
Apr 24, 2008 0.8400 0.8800 0.8300 0.8800 2,800 +0.06(+7.32%)
Apr 23, 2008 0.8101 0.8900 0.8100 0.8200 4,200 -0.02(-2.94%)
Apr 22, 2008 0.8201 0.8499 0.8100 0.8448 4,000 -0.01(-0.61%)
Apr 21, 2008 0.8200 0.8500 0.8200 0.8500 3,000 +0.00(+0.00%)
Apr 18, 2008 0.8600 0.8600 0.8200 0.8500 7,600 -0.01(-1.16%)
Apr 17, 2008 0.9900 1.000 0.8300 0.8600 20,426 -0.12(-12.24%)
Apr 16, 2008 0.9500 0.9800 0.9100 0.9800 5,989 +0.03(+3.16%)
Apr 15, 2008 0.8901 0.9700 0.8900 0.9500 16,000 +0.06(+6.74%)
Apr 14, 2008 0.9500 0.9500 0.8500 0.8900 3,400 -0.04(-4.30%)
Apr 11, 2008 0.9400 0.9400 0.9300 0.9300 2,300 -0.01(-1.06%)
Apr 10, 2008 0.9100 0.9400 0.8200 0.9400 3,900 +0.05(+5.62%)
Apr 09, 2008 0.9000 0.9300 0.8900 0.8900 1,800 -0.06(-6.32%)
Apr 08, 2008 0.9500 0.9500 0.9500 0.9500 600 -0.02(-2.06%)
Apr 07, 2008 0.9500 0.9800 0.8301 0.9700 23,100 +0.06(+6.59%)
Apr 04, 2008 0.9720 0.9720 0.8800 0.9100 5,340 -0.05(-5.21%)
Apr 03, 2008 0.8952 0.9600 0.8952 0.9600 2,200 +0.04(+4.35%)
Apr 02, 2008 0.9500 0.9700 0.8800 0.9200 7,500 -0.03(-3.16%)
Apr 01, 2008 1.000 1.020 0.8900 0.9500 17,900 -0.08(-7.77%)
Mar 31, 2008 0.9900 1.700 0.8700 1.030 93,158 +0.01(+0.98%)
Mar 28, 2008 1.100 1.100 0.9900 1.020 24,300 -0.11(-9.73%)
Mar 27, 2008 1.210 1.210 1.100 1.130 4,000 -0.06(-5.04%)
Mar 26, 2008 1.210 1.230 1.180 1.190 4,400 -0.04(-3.25%)
Mar 25, 2008 1.110 1.250 1.110 1.230 10,400 +0.11(+9.82%)
Mar 24, 2008 1.060 1.120 1.000 1.120 4,600 +0.02(+1.82%)
Mar 21, 2008 1.086 1.100 1.049 1.100 13,600 +0.00(+0.00%)
Mar 20, 2008 1.086 1.100 1.049 1.100 13,600 +0.00(+0.00%)
Mar 19, 2008 1.120 1.178 1.070 1.100 6,900 +0.00(+0.00%)
Mar 18, 2008 1.200 1.220 1.020 1.100 16,100 -0.10(-8.33%)
Mar 17, 2008 1.120 1.200 1.090 1.200 25,500 -0.02(-1.64%)
Mar 14, 2008 1.318 1.318 1.180 1.220 19,300 -0.15(-10.95%)
Mar 13, 2008 1.317 1.610 1.210 1.370 36,900 +0.04(+3.01%)
Mar 12, 2008 1.560 1.610 1.100 1.330 85,850 -0.18(-11.92%)
Mar 11, 2008 1.420 1.600 1.200 1.510 95,100 +0.05(+3.42%)
Mar 10, 2008 1.540 1.560 1.460 1.460 5,900 -0.11(-7.00%)
Mar 07, 2008 1.520 1.600 1.470 1.570 18,700 +0.05(+3.28%)
Mar 06, 2008 1.660 1.690 1.520 1.520 26,134 -0.16(-9.52%)
Mar 05, 2008 1.680 1.680 1.670 1.680 13,000 -0.02(-1.18%)
Mar 04, 2008 1.720 1.750 1.570 1.700 30,900 -0.04(-2.30%)
Mar 03, 2008 1.780 1.780 1.660 1.740 4,900 -0.05(-2.79%)
Feb 29, 2008 1.810 1.810 1.770 1.790 2,300 -0.01(-0.56%)
Feb 28, 2008 1.870 1.870 1.760 1.800 9,900 -0.03(-1.64%)
Feb 27, 2008 1.870 1.870 1.750 1.830 5,000 -0.02(-1.08%)
Feb 26, 2008 1.800 1.880 1.780 1.850 12,650 +0.03(+1.65%)
Feb 25, 2008 1.820 1.880 1.700 1.820 15,300 -0.05(-2.67%)
Feb 22, 2008 1.780 1.870 1.670 1.870 27,700 +0.13(+7.47%)
Feb 21, 2008 1.780 1.860 1.740 1.740 9,200 -0.04(-2.25%)
Feb 20, 2008 1.790 1.870 1.760 1.780 11,600 -0.04(-2.20%)
Feb 19, 2008 2.100 2.100 1.640 1.820 32,500 -0.22(-10.78%)
Feb 18, 2008 1.963 2.050 1.900 2.040 0 +0.00(+0.00%)
Feb 15, 2008 1.963 2.050 1.900 2.040 6,800 +0.03(+1.49%)
Feb 14, 2008 2.070 2.100 1.650 2.010 42,700 +0.02(+1.01%)
Feb 13, 2008 2.020 2.020 1.970 1.990 1,200 -0.04(-1.97%)
Feb 12, 2008 1.940 2.090 1.940 2.030 6,500 -0.01(-0.49%)
Feb 11, 2008 1.900 2.050 1.880 2.040 8,500 +0.09(+4.62%)
Feb 08, 2008 1.970 1.970 1.850 1.950 4,700 -0.04(-2.01%)
Feb 07, 2008 1.970 1.990 1.930 1.990 1,800 +0.01(+0.51%)
Feb 06, 2008 1.820 1.980 1.820 1.980 8,600 +0.10(+5.32%)
Feb 05, 2008 1.850 1.890 1.070 1.880 38,700 -0.03(-1.57%)
Feb 04, 2008 1.800 1.910 1.750 1.910 13,800 +0.06(+3.24%)
Feb 01, 2008 1.660 2.000 1.660 1.850 38,122 +0.05(+2.78%)
Jan 31, 2008 2.010 2.080 1.800 1.800 25,500 -0.25(-12.20%)
Jan 30, 2008 2.050 2.160 1.880 2.050 19,100 +0.00(+0.00%)
Jan 29, 2008 2.100 2.200 1.940 2.050 25,900 -0.04(-1.91%)
Jan 28, 2008 2.290 2.290 1.850 2.090 34,600 -0.01(-0.47%)
Jan 25, 2008 2.490 2.100 1.920 2.100 19,895 +0.20(+10.52%)
Jan 24, 2008 2.080 2.100 1.850 1.900 23,500 -0.19(-9.09%)
Jan 23, 2008 2.100 2.100 1.610 2.090 10,100 +0.01(+0.48%)
Jan 22, 2008 2.000 2.080 1.990 2.080 11,300 +0.00(+0.00%)
Jan 21, 2008 2.100 2.100 1.900 2.080 0 +0.00(+0.00%)
Jan 18, 2008 2.100 2.100 1.900 2.080 26,200 -0.09(-4.15%)
Jan 17, 2008 2.160 2.200 2.100 2.170 16,500 -0.03(-1.36%)
Jan 16, 2008 2.200 2.200 2.090 2.200 8,900 -0.03(-1.35%)
Jan 15, 2008 2.300 2.300 2.000 2.230 26,200 -0.09(-3.88%)
Jan 14, 2008 2.220 2.590 2.200 2.320 76,400 -0.05(-2.11%)
Jan 11, 2008 2.240 2.490 1.700 2.370 53,315 +0.07(+3.04%)
Jan 10, 2008 2.390 2.390 2.260 2.300 7,500 -0.07(-2.95%)
Jan 09, 2008 2.320 2.370 2.110 2.370 93,300 +0.08(+3.49%)
Jan 08, 2008 2.300 2.350 2.190 2.290 45,000 +0.09(+4.09%)
Jan 07, 2008 2.000 2.350 1.800 2.200 71,800 +0.10(+4.76%)
Jan 04, 2008 2.370 2.370 2.000 2.100 29,900 -0.27(-11.39%)
Jan 03, 2008 2.300 2.370 2.250 2.370 52,160 +0.07(+3.04%)
Jan 02, 2008 2.320 2.390 2.100 2.300 47,831 +0.08(+3.60%)
Jan 01, 2008 1.950 2.220 1.950 2.220 40,700 +0.00(+0.00%)
Dec 31, 2007 1.950 2.220 1.950 2.220 40,700 +0.23(+11.56%)
Dec 28, 2007 1.970 2.000 1.800 1.990 66,100 +0.00(+0.00%)
Dec 27, 2007 2.010 2.340 1.850 1.990 48,600 -0.09(-4.33%)
Dec 26, 2007 2.200 2.350 1.760 2.080 99,600 -0.20(-8.77%)
Dec 24, 2007 2.150 2.280 2.110 2.280 32,400 +0.06(+2.70%)
Dec 21, 2007 2.650 2.900 2.140 2.220 148,600 -0.23(-9.39%)
Dec 20, 2007 2.700 2.750 2.020 2.450 143,600 +0.04(+1.66%)
Dec 19, 2007 1.890 3.020 1.890 2.410 427,400 +0.61(+33.89%)
Dec 18, 2007 1.230 2.100 1.190 1.800 160,200 +0.68(+60.71%)
Dec 17, 2007 0.9500 1.190 0.9400 1.120 82,900 +0.15(+15.46%)
Dec 14, 2007 0.9500 1.000 0.9200 0.9700 23,300 -0.03(-3.00%)
Dec 13, 2007 1.050 1.050 0.9600 1.000 21,900 -0.05(-4.76%)
Dec 12, 2007 0.9200 1.070 0.9200 1.050 39,400 +0.10(+10.53%)
Dec 11, 2007 0.9000 1.070 0.8799 0.9500 52,300 +0.05(+5.56%)
Dec 10, 2007 0.9000 0.9500 0.8700 0.9000 25,800 -0.05(-5.26%)
Dec 07, 2007 1.080 1.120 0.8200 0.9500 636,400 -0.08(-7.77%)
Dec 06, 2007 1.120 1.170 1.020 1.030 192,200 -0.11(-9.65%)
Dec 05, 2007 1.230 1.240 1.060 1.140 217,800 -0.07(-5.79%)
Dec 04, 2007 1.130 1.220 1.100 1.210 33,600 +0.11(+10.00%)
Dec 03, 2007 1.180 1.180 1.040 1.100 331,000 -0.05(-4.35%)
Nov 30, 2007 1.210 1.300 1.040 1.150 220,500 -0.05(-4.17%)
Nov 29, 2007 1.350 1.350 1.000 1.200 166,700 -0.15(-11.11%)
Nov 28, 2007 1.480 1.850 1.300 1.350 72,200 +0.08(+6.30%)
Nov 27, 2007 1.520 1.580 1.200 1.270 30,200 -0.38(-23.03%)
Nov 26, 2007 1.810 1.810 1.400 1.650 16,000 -0.17(-9.34%)
Nov 23, 2007 2.020 2.020 1.820 1.820 700 -0.18(-9.00%)
Nov 21, 2007 1.900 2.000 1.600 2.000 7,300 -0.03(-1.38%)
Nov 20, 2007 2.000 2.180 2.000 2.028 1,800 -0.07(-3.43%)
Nov 19, 2007 2.200 2.200 2.010 2.100 7,000 -0.10(-4.55%)
Nov 16, 2007 2.300 2.339 2.150 2.200 16,400 -0.10(-4.35%)
Nov 15, 2007 2.300 2.300 2.300 2.300 100 +0.04(+1.99%)
Nov 14, 2007 2.430 2.480 2.255 2.255 5,800 -0.09(-4.03%)
Nov 13, 2007 2.140 2.530 2.110 2.350 6,300 +0.21(+9.81%)
Nov 12, 2007 2.170 2.280 2.140 2.140 3,400 -0.10(-4.46%)
Nov 09, 2007 2.320 2.400 2.190 2.240 6,300 -0.03(-1.32%)
Nov 08, 2007 2.400 2.400 2.200 2.270 6,000 -0.03(-1.30%)
Nov 07, 2007 2.660 2.660 2.200 2.300 10,100 -0.31(-11.88%)
Nov 06, 2007 2.600 2.650 2.600 2.610 2,900 -0.02(-0.68%)
Nov 05, 2007 2.800 2.800 2.600 2.628 5,300 -0.26(-9.00%)
Nov 02, 2007 3.000 3.000 2.600 2.888 3,400 -0.11(-3.77%)
Nov 01, 2007 3.100 3.150 3.000 3.001 4,500 -0.14(-4.43%)
Oct 31, 2007 3.280 3.310 3.020 3.140 9,900 -0.11(-3.38%)
Oct 30, 2007 3.150 3.250 3.100 3.250 2,000 +0.15(+4.84%)
Oct 29, 2007 3.170 3.240 3.050 3.100 4,800 +0.05(+1.64%)
Oct 26, 2007 2.990 3.130 2.990 3.050 5,200 +0.05(+1.67%)
Oct 25, 2007 3.000 3.030 2.750 3.000 33,600 -0.10(-3.23%)
Oct 24, 2007 3.130 3.150 2.900 3.100 29,300 -0.03(-0.96%)
Oct 23, 2007 3.260 3.270 3.130 3.130 4,500 -0.12(-3.69%)
Oct 22, 2007 3.650 3.650 3.250 3.250 33,200 -0.35(-9.72%)
Oct 19, 2007 3.500 3.650 3.500 3.600 8,500 +0.11(+3.15%)
Oct 18, 2007 3.600 3.600 3.350 3.490 14,700 -0.26(-6.93%)
Oct 17, 2007 3.540 3.830 3.540 3.750 7,200 +0.23(+6.53%)
Oct 16, 2007 3.520 3.520 3.520 3.520 100 -0.01(-0.28%)
Oct 15, 2007 3.750 3.900 3.430 3.530 4,700 -0.26(-6.88%)
Oct 12, 2007 3.930 3.930 3.750 3.791 23,200 -0.11(-2.79%)
Oct 11, 2007 4.050 4.050 3.850 3.900 6,800 -0.15(-3.70%)
Oct 10, 2007 4.060 4.060 4.050 4.050 1,000 -0.03(-0.74%)
Oct 09, 2007 4.080 4.080 4.050 4.080 1,800 -0.05(-1.21%)
Oct 08, 2007 4.110 4.130 4.110 4.130 300 +0.04(+0.98%)
Oct 05, 2007 4.150 4.150 3.920 4.090 6,100 -0.01(-0.24%)
Oct 04, 2007 4.200 4.200 4.060 4.100 1,000 -0.17(-3.98%)
Oct 03, 2007 4.100 4.310 4.000 4.270 8,400 +0.22(+5.43%)
Oct 02, 2007 4.360 4.360 3.860 4.050 14,000 -0.36(-8.16%)
Oct 01, 2007 4.450 4.450 4.360 4.410 1,500 +0.01(+0.23%)
Sep 28, 2007 4.330 4.480 4.330 4.400 2,500 +0.05(+1.15%)
Sep 27, 2007 4.400 4.400 4.320 4.350 1,100 -0.09(-2.03%)
Sep 26, 2007 4.350 4.440 4.350 4.440 300 +0.14(+3.26%)
Sep 25, 2007 4.400 4.580 3.910 4.300 43,100 +0.00(+0.00%)
Sep 24, 2007 4.350 4.420 4.250 4.300 4,300 -0.09(-2.05%)
Sep 21, 2007 4.360 4.410 4.250 4.390 3,200 -0.06(-1.35%)
Sep 20, 2007 4.650 4.790 4.400 4.450 10,800 -0.20(-4.30%)
Sep 19, 2007 4.750 4.750 4.510 4.650 3,000 -0.15(-3.12%)
Sep 18, 2007 4.600 4.800 4.520 4.800 2,200 +0.10(+2.13%)
Sep 17, 2007 4.850 4.950 4.640 4.700 14,200 -0.20(-4.08%)
Sep 14, 2007 4.750 4.900 4.750 4.900 7,200 +0.25(+5.38%)
Sep 13, 2007 4.710 4.750 4.600 4.650 400 -0.05(-1.06%)
Sep 12, 2007 4.700 4.900 4.540 4.700 7,500 +0.10(+2.17%)
Sep 11, 2007 4.650 4.650 4.594 4.600 400 +0.04(+0.88%)
Sep 10, 2007 4.850 4.950 4.560 4.560 2,600 -0.34(-6.94%)
Sep 07, 2007 4.800 4.920 4.640 4.900 1,600 +0.10(+2.08%)
Sep 06, 2007 4.900 4.950 4.660 4.800 4,100 -0.10(-2.04%)
Sep 05, 2007 4.750 4.950 4.750 4.900 6,100 +0.15(+3.16%)
Sep 04, 2007 4.800 4.800 4.410 4.750 8,600 -0.15(-3.06%)
Aug 31, 2007 4.900 4.950 4.570 4.900 10,100 +0.10(+2.08%)
Aug 30, 2007 4.950 5.050 4.800 4.800 31,600 -0.17(-3.42%)
Aug 29, 2007 4.900 5.000 4.850 4.970 44,000 -0.03(-0.60%)
Aug 28, 2007 4.950 5.000 4.520 5.000 25,600 -0.08(-1.57%)
Aug 27, 2007 4.810 5.150 4.800 5.080 21,300 +0.27(+5.61%)
Aug 24, 2007 4.700 4.810 4.670 4.810 1,600 +0.09(+1.91%)
Aug 23, 2007 4.800 4.800 4.400 4.720 6,300 -0.05(-1.05%)
Aug 22, 2007 4.700 4.800 4.650 4.770 27,200 +0.02(+0.42%)
Aug 21, 2007 4.900 4.900 4.700 4.750 2,700 -0.10(-2.06%)
Aug 20, 2007 4.820 4.850 4.700 4.850 8,000 +0.13(+2.75%)
Aug 17, 2007 4.650 4.780 4.590 4.720 10,500 +0.18(+3.96%)
Aug 16, 2007 4.850 4.850 4.350 4.540 264,200 -0.31(-6.39%)
Aug 15, 2007 4.800 4.900 4.750 4.850 14,600 +0.18(+3.85%)
Aug 14, 2007 4.400 4.730 4.300 4.670 12,400 +0.17(+3.78%)
Aug 13, 2007 4.800 4.850 4.350 4.500 12,000 -0.24(-5.06%)
Aug 10, 2007 4.500 4.950 4.210 4.740 55,800 +0.53(+12.59%)
Aug 09, 2007 4.500 4.570 4.010 4.210 19,800 -0.28(-6.22%)
Aug 08, 2007 4.650 4.650 4.080 4.489 16,400 -0.21(-4.49%)
Aug 07, 2007 4.700 4.700 4.700 4.700 3,000 -0.10(-2.08%)
Aug 06, 2007 4.800 5.000 4.700 4.800 24,500 +0.00(+0.00%)
Aug 03, 2007 4.870 4.870 4.800 4.800 1,400 +0.00(+0.00%)
Aug 02, 2007 5.200 5.280 4.800 4.800 12,500 -0.43(-8.22%)
Aug 01, 2007 4.900 5.250 4.800 5.230 23,400 +0.43(+8.96%)
Jul 31, 2007 4.900 4.900 4.800 4.800 5,000 +0.00(+0.00%)
Jul 30, 2007 4.800 4.800 4.640 4.800 2,800 -0.10(-2.04%)
Jul 27, 2007 4.900 5.200 4.900 4.900 11,200 +0.00(+0.00%)
Jul 26, 2007 4.950 5.120 4.712 4.900 5,400 +0.00(+0.00%)
Jul 25, 2007 4.900 5.200 4.770 4.900 9,400 +0.05(+1.03%)
Jul 24, 2007 4.700 4.990 4.700 4.850 10,400 +0.13(+2.75%)
Jul 23, 2007 4.600 4.780 4.500 4.720 8,300 +0.22(+4.89%)
Jul 20, 2007 4.350 4.680 4.350 4.500 25,400 +0.11(+2.51%)
Jul 19, 2007 4.280 4.390 4.070 4.390 4,000 +0.21(+5.02%)
Jul 18, 2007 4.050 4.180 3.750 4.180 101,800 -0.07(-1.64%)
Jul 17, 2007 4.300 4.300 4.200 4.250 14,200 -0.20(-4.49%)
Jul 16, 2007 4.420 4.580 4.260 4.450 15,400 -0.05(-1.11%)
Jul 13, 2007 4.650 4.750 4.350 4.500 75,600 -0.30(-6.25%)
Jul 12, 2007 5.100 5.100 4.700 4.800 20,200 -0.30(-5.88%)
Jul 11, 2007 5.190 5.190 5.050 5.100 13,700 -0.10(-1.92%)
Jul 10, 2007 5.200 5.220 5.194 5.200 6,500 -0.06(-1.14%)
Jul 09, 2007 5.250 5.430 5.100 5.260 26,700 +0.09(+1.74%)
Jul 06, 2007 5.320 5.400 5.130 5.170 11,700 -0.23(-4.26%)
Jul 05, 2007 5.470 5.470 5.320 5.400 1,900 -0.10(-1.82%)
Jul 03, 2007 5.370 5.750 5.320 5.500 16,100 +0.20(+3.77%)
Jul 02, 2007 5.550 5.600 5.300 5.300 32,800 -0.30(-5.36%)
Jun 29, 2007 5.800 5.850 5.450 5.600 23,500 -0.35(-5.88%)
Jun 28, 2007 5.900 5.950 5.900 5.950 1,000 +0.00(+0.00%)
Jun 27, 2007 5.750 5.950 5.680 5.950 8,200 +0.10(+1.71%)
Jun 26, 2007 5.750 5.850 5.700 5.850 1,500 +0.00(+0.00%)
Jun 25, 2007 5.950 5.950 5.750 5.850 6,400 -0.07(-1.18%)
Jun 22, 2007 5.930 5.950 5.750 5.920 11,100 +0.07(+1.19%)
Jun 21, 2007 5.850 5.850 5.850 5.850 100 +0.05(+0.83%)
Jun 20, 2007 5.850 5.894 5.800 5.802 1,400 -0.15(-2.49%)
Jun 19, 2007 5.900 5.950 5.750 5.950 7,800 +0.15(+2.59%)
Jun 18, 2007 5.800 5.880 5.750 5.800 22,600 -0.10(-1.69%)
Jun 15, 2007 5.870 5.920 5.870 5.900 13,600 -0.05(-0.84%)
Jun 14, 2007 6.000 6.000 5.830 5.950 6,900 -0.05(-0.83%)
Jun 13, 2007 6.050 6.070 6.000 6.000 6,300 -0.07(-1.15%)
Jun 12, 2007 5.970 6.070 5.940 6.070 5,300 +0.11(+1.85%)
Jun 11, 2007 5.800 5.990 5.800 5.960 20,700 -0.14(-2.30%)
Jun 08, 2007 6.050 6.100 6.050 6.100 1,000 +0.00(+0.00%)
Jun 07, 2007 5.950 6.150 5.950 6.100 11,400 +0.05(+0.83%)
Jun 06, 2007 5.900 6.050 5.900 6.050 1,000 +0.05(+0.83%)
Jun 05, 2007 6.151 6.190 5.980 6.000 9,200 -0.10(-1.64%)
Jun 04, 2007 6.100 6.170 6.050 6.100 7,500 +0.08(+1.33%)
Jun 01, 2007 6.230 6.230 5.850 6.020 19,000 -0.13(-2.10%)
May 31, 2007 5.900 6.150 5.900 6.149 62,200 +0.31(+5.29%)
May 30, 2007 5.940 6.000 5.800 5.840 5,300 -0.08(-1.35%)
May 29, 2007 6.000 6.000 5.700 5.920 12,400 -0.05(-0.84%)
May 25, 2007 6.000 6.000 5.930 5.970 11,200 +0.02(+0.34%)
May 24, 2007 5.950 5.960 5.800 5.950 7,000 +0.00(+0.00%)
May 23, 2007 5.900 5.950 5.800 5.950 2,400 +0.05(+0.85%)
May 22, 2007 5.950 5.950 5.900 5.900 2,800 -0.05(-0.84%)
May 21, 2007 5.900 5.950 5.900 5.950 6,500 +0.05(+0.85%)
May 18, 2007 5.850 5.900 5.600 5.900 18,100 +0.05(+0.85%)
May 17, 2007 5.850 5.850 5.840 5.850 2,400 +0.00(+0.00%)
May 16, 2007 5.850 5.850 5.780 5.850 5,700 +0.00(+0.00%)
May 15, 2007 5.800 5.890 5.750 5.850 15,400 +0.00(+0.00%)
May 14, 2007 6.000 6.010 5.750 5.850 12,100 -0.15(-2.50%)
May 11, 2007 6.030 6.030 5.910 6.000 6,600 -0.03(-0.50%)
May 10, 2007 6.030 6.030 5.950 6.030 3,000 +0.00(+0.00%)
May 09, 2007 6.080 6.080 6.000 6.030 3,000 +0.00(+0.00%)
May 08, 2007 6.200 6.200 6.010 6.030 1,200 -0.12(-1.95%)
May 07, 2007 6.350 6.350 6.100 6.150 2,800 -0.10(-1.60%)
May 04, 2007 6.200 6.250 6.200 6.250 3,700 +0.15(+2.46%)
May 03, 2007 6.240 6.290 6.020 6.100 4,500 -0.14(-2.24%)
May 02, 2007 6.370 6.400 6.100 6.240 26,900 -0.08(-1.27%)
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.