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

Hardinge Inc. - Common Stock (NQ: HDNG )

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 (%)
May 30, 2008 12.75 13.48 12.75 13.40 46,108 +0.64(+5.01%)
May 29, 2008 12.88 13.09 12.54 12.76 88,892 -0.19(-1.47%)
May 28, 2008 12.18 12.95 11.99 12.95 73,768 +0.70(+5.68%)
May 27, 2008 12.26 12.58 11.96 12.26 59,742 +0.05(+0.39%)
May 26, 2008 12.35 12.54 11.71 12.21 78,206 +0.00(+0.00%)
May 23, 2008 12.35 12.54 11.71 12.21 78,206 -0.31(-2.51%)
May 22, 2008 12.50 12.72 12.25 12.52 87,629 +0.03(+0.23%)
May 21, 2008 13.50 13.79 12.48 12.49 71,137 -1.06(-7.81%)
May 20, 2008 13.69 13.81 13.26 13.55 58,248 -0.22(-1.59%)
May 19, 2008 13.69 14.35 13.51 13.77 81,790 +0.06(+0.42%)
May 16, 2008 13.91 13.91 13.30 13.71 74,611 -0.09(-0.62%)
May 15, 2008 13.67 13.83 13.39 13.80 36,353 +0.16(+1.19%)
May 14, 2008 13.35 13.82 13.29 13.64 48,868 +0.31(+2.29%)
May 13, 2008 13.53 13.72 13.25 13.33 41,859 -0.18(-1.34%)
May 12, 2008 13.28 13.81 12.88 13.51 68,656 +0.29(+2.16%)
May 09, 2008 13.59 13.82 13.12 13.23 106,184 -0.43(-3.14%)
May 08, 2008 15.08 15.08 13.13 13.66 251,606 -2.74(-16.70%)
May 07, 2008 16.84 17.06 16.37 16.39 40,846 -0.39(-2.33%)
May 06, 2008 16.14 17.12 15.51 16.79 59,981 +0.49(+2.98%)
May 05, 2008 16.79 16.81 16.19 16.30 49,764 -0.52(-3.06%)
May 02, 2008 17.09 17.41 16.69 16.81 63,590 +0.01(+0.06%)
May 01, 2008 15.93 16.95 15.93 16.80 65,122 +0.90(+5.64%)
Apr 30, 2008 16.03 16.25 15.76 15.91 37,107 -0.04(-0.24%)
Apr 29, 2008 15.94 16.13 15.46 15.95 52,926 +0.06(+0.36%)
Apr 28, 2008 15.90 16.18 15.42 15.89 39,592 -0.09(-0.54%)
Apr 25, 2008 15.94 16.19 15.86 15.97 35,495 +0.16(+1.03%)
Apr 24, 2008 15.80 16.16 15.26 15.81 74,207 +0.08(+0.48%)
Apr 23, 2008 16.15 16.30 15.60 15.74 55,638 -0.31(-1.96%)
Apr 22, 2008 16.43 17.31 15.76 16.05 49,256 -0.49(-2.94%)
Apr 21, 2008 16.69 16.84 16.45 16.54 27,085 -0.31(-1.81%)
Apr 18, 2008 16.45 16.86 16.01 16.84 64,931 +0.75(+4.68%)
Apr 17, 2008 16.11 16.27 15.91 16.09 34,031 -0.12(-0.76%)
Apr 16, 2008 16.20 16.40 15.97 16.21 47,317 +0.20(+1.25%)
Apr 15, 2008 15.85 16.14 15.66 16.01 56,029 +0.21(+1.33%)
Apr 14, 2008 14.37 16.48 14.12 15.80 132,535 +1.37(+9.52%)
Apr 11, 2008 14.60 15.19 14.43 14.43 70,584 -0.72(-4.78%)
Apr 10, 2008 14.29 15.55 14.29 15.15 63,184 +0.92(+6.43%)
Apr 09, 2008 14.97 15.18 14.21 14.24 62,251 -0.83(-5.51%)
Apr 08, 2008 13.69 15.15 13.69 15.07 46,534 +0.52(+3.54%)
Apr 07, 2008 14.62 14.92 14.45 14.55 31,048 -0.04(-0.26%)
Apr 04, 2008 13.35 14.99 13.35 14.59 76,968 +1.25(+9.36%)
Apr 03, 2008 13.73 13.82 13.24 13.34 105,225 -0.45(-3.25%)
Apr 02, 2008 13.25 14.42 12.98 13.79 73,077 +0.46(+3.43%)
Apr 01, 2008 13.50 13.50 12.91 13.33 47,734 +0.21(+1.60%)
Mar 31, 2008 12.73 13.31 12.34 13.12 95,499 +0.47(+3.69%)
Mar 28, 2008 13.70 13.70 12.46 12.66 127,181 -0.70(-5.21%)
Mar 27, 2008 13.31 13.82 13.17 13.35 40,897 +0.17(+1.30%)
Mar 26, 2008 13.24 13.30 12.68 13.18 78,900 -0.15(-1.14%)
Mar 25, 2008 13.40 13.49 13.00 13.33 73,907 +0.01(+0.07%)
Mar 24, 2008 12.53 13.35 12.53 13.32 83,817 +0.84(+6.72%)
Mar 21, 2008 12.21 12.76 11.95 12.48 188,389 +0.00(+0.00%)
Mar 20, 2008 12.21 12.76 11.95 12.48 188,389 +0.45(+3.72%)
Mar 19, 2008 12.31 12.93 12.04 12.04 60,660 -0.29(-2.32%)
Mar 18, 2008 11.88 12.55 11.60 12.32 102,604 +0.76(+6.60%)
Mar 17, 2008 11.40 11.92 11.40 11.56 72,131 -0.10(-0.90%)
Mar 14, 2008 12.01 12.02 11.64 11.66 54,530 -0.24(-2.00%)
Mar 13, 2008 11.62 12.15 11.56 11.90 169,406 +0.04(+0.32%)
Mar 12, 2008 12.48 12.49 11.66 11.86 116,330 -0.58(-4.67%)
Mar 11, 2008 12.26 12.65 11.73 12.45 122,101 +0.53(+4.48%)
Mar 10, 2008 12.75 12.95 11.75 11.91 108,922 -0.62(-4.95%)
Mar 07, 2008 11.64 13.01 11.64 12.53 111,786 +0.70(+5.88%)
Mar 06, 2008 11.81 12.26 11.81 11.84 85,621 -0.09(-0.72%)
Mar 05, 2008 11.95 12.26 11.61 11.92 49,659 +0.06(+0.48%)
Mar 04, 2008 11.49 12.12 11.49 11.86 96,386 +0.32(+2.81%)
Mar 03, 2008 11.74 12.00 11.49 11.54 118,253 -0.30(-2.50%)
Feb 29, 2008 12.23 12.42 11.71 11.84 144,572 -0.35(-2.90%)
Feb 28, 2008 12.73 12.79 12.09 12.19 91,495 -0.46(-3.62%)
Feb 27, 2008 11.78 12.71 11.68 12.65 117,822 +0.76(+6.42%)
Feb 26, 2008 11.69 12.23 11.61 11.88 170,951 +0.13(+1.14%)
Feb 25, 2008 12.26 12.49 11.45 11.75 352,361 -0.56(-4.57%)
Feb 22, 2008 11.66 12.39 11.66 12.31 281,409 +0.68(+5.82%)
Feb 21, 2008 14.51 14.54 11.45 11.64 1,110,445 -3.97(-25.43%)
Feb 20, 2008 15.42 15.70 14.95 15.60 101,393 +0.10(+0.68%)
Feb 19, 2008 15.14 15.58 14.89 15.50 94,047 +0.71(+4.77%)
Feb 18, 2008 14.90 15.46 14.59 14.79 59,882 +0.00(+0.00%)
Feb 15, 2008 14.90 15.46 14.59 14.79 59,882 -0.18(-1.21%)
Feb 14, 2008 15.67 15.67 14.75 14.97 62,127 -0.65(-4.15%)
Feb 13, 2008 14.78 15.62 14.73 15.62 79,360 +0.84(+5.68%)
Feb 12, 2008 14.93 14.96 14.47 14.78 106,539 +0.10(+0.65%)
Feb 11, 2008 14.96 14.96 14.42 14.69 75,866 -0.12(-0.84%)
Feb 08, 2008 15.20 15.29 14.57 14.81 91,392 -0.49(-3.18%)
Feb 07, 2008 14.83 15.66 14.56 15.30 67,608 +0.14(+0.94%)
Feb 06, 2008 15.50 16.12 15.15 15.15 43,341 -0.25(-1.61%)
Feb 05, 2008 15.75 16.40 15.26 15.40 149,644 -0.84(-5.17%)
Feb 04, 2008 16.28 16.31 15.90 16.24 165,334 -0.04(-0.23%)
Feb 01, 2008 16.11 16.44 15.47 16.28 107,901 +0.02(+0.12%)
Jan 31, 2008 15.74 16.42 15.34 16.26 159,908 +0.49(+3.08%)
Jan 30, 2008 15.56 16.56 15.02 15.77 92,970 +0.12(+0.79%)
Jan 29, 2008 14.69 15.72 14.69 15.65 68,162 +1.05(+7.18%)
Jan 28, 2008 14.58 15.10 14.38 14.60 98,878 +0.01(+0.07%)
Jan 25, 2008 14.79 15.16 14.51 14.59 52,962 -0.05(-0.33%)
Jan 24, 2008 14.20 15.08 13.69 14.64 87,708 +0.52(+3.72%)
Jan 23, 2008 12.61 14.39 12.57 14.12 189,254 +1.23(+9.55%)
Jan 22, 2008 12.64 13.30 12.41 12.88 265,721 -0.60(-4.46%)
Jan 21, 2008 13.74 14.18 13.05 13.49 193,018 +0.00(+0.00%)
Jan 18, 2008 13.74 14.18 13.05 13.49 193,018 +0.01(+0.07%)
Jan 17, 2008 13.85 14.47 13.38 13.48 124,945 -0.32(-2.35%)
Jan 16, 2008 13.84 14.12 13.21 13.80 238,805 -0.14(-1.03%)
Jan 15, 2008 13.97 14.49 13.58 13.94 147,271 -0.10(-0.68%)
Jan 14, 2008 14.12 14.35 13.88 14.04 192,934 +0.21(+1.52%)
Jan 11, 2008 13.84 14.04 13.70 13.83 182,962 -0.16(-1.16%)
Jan 10, 2008 13.83 14.12 13.79 13.99 154,769 -0.07(-0.48%)
Jan 09, 2008 14.16 14.32 13.84 14.06 203,144 -0.25(-1.73%)
Jan 08, 2008 14.57 15.09 14.02 14.31 127,881 -0.23(-1.57%)
Jan 07, 2008 15.26 15.38 14.29 14.53 178,150 -0.59(-3.91%)
Jan 04, 2008 16.02 16.34 14.97 15.13 257,273 -1.27(-7.74%)
Jan 03, 2008 16.52 17.59 15.79 16.39 277,556 -0.06(-0.35%)
Jan 02, 2008 15.92 18.03 15.81 16.45 382,793 +0.45(+2.80%)
Jan 01, 2008 15.50 16.60 15.37 16.00 369,246 +0.00(+0.00%)
Dec 31, 2007 15.50 16.60 15.37 16.00 369,246 +0.31(+1.94%)
Dec 28, 2007 14.38 16.35 14.31 15.70 282,406 +1.28(+8.86%)
Dec 27, 2007 14.10 14.65 14.10 14.42 240,293 +0.00(+0.00%)
Dec 26, 2007 14.93 14.93 14.16 14.42 164,400 -0.48(-3.20%)
Dec 24, 2007 13.61 15.02 13.53 14.90 112,071 +1.41(+10.47%)
Dec 21, 2007 13.87 15.20 13.35 13.49 546,458 +0.12(+0.93%)
Dec 20, 2007 14.31 14.31 13.20 13.36 405,711 -0.87(-6.10%)
Dec 19, 2007 16.04 16.14 14.12 14.23 319,479 -1.93(-11.92%)
Dec 18, 2007 15.60 16.16 15.26 16.16 121,406 +0.80(+5.22%)
Dec 17, 2007 16.44 16.66 15.23 15.35 217,738 -1.34(-8.05%)
Dec 14, 2007 16.93 17.36 16.56 16.70 93,399 -0.20(-1.19%)
Dec 13, 2007 16.55 17.13 16.39 16.90 138,846 +0.40(+2.43%)
Dec 12, 2007 17.56 17.56 16.24 16.50 174,690 -0.43(-2.53%)
Dec 11, 2007 17.42 18.25 16.67 16.93 199,378 -0.52(-2.95%)
Dec 10, 2007 17.40 17.72 17.22 17.44 103,157 +0.10(+0.55%)
Dec 07, 2007 17.82 18.11 17.01 17.35 117,558 -0.29(-1.62%)
Dec 06, 2007 15.90 17.82 15.79 17.63 243,682 +1.89(+11.99%)
Dec 05, 2007 15.44 15.83 15.29 15.75 195,766 +0.71(+4.69%)
Dec 04, 2007 13.85 15.36 13.85 15.04 253,658 +1.04(+7.43%)
Dec 03, 2007 14.35 14.88 13.90 14.00 295,162 -1.04(-6.91%)
Nov 30, 2007 13.60 15.07 13.36 15.04 295,735 +1.71(+12.80%)
Nov 29, 2007 13.55 13.80 13.23 13.33 240,247 -0.44(-3.19%)
Nov 28, 2007 13.09 13.91 12.64 13.77 366,864 +1.02(+8.00%)
Nov 27, 2007 13.51 13.86 12.58 12.75 215,129 -0.72(-5.31%)
Nov 26, 2007 13.68 13.83 12.98 13.47 222,756 -0.12(-0.91%)
Nov 23, 2007 13.67 13.96 13.42 13.59 102,588 +0.17(+1.28%)
Nov 21, 2007 12.08 13.95 12.08 13.42 357,052 +0.00(+0.00%)
Nov 20, 2007 14.12 14.38 13.23 13.42 640,033 -0.56(-4.02%)
Nov 19, 2007 16.00 16.13 13.03 13.98 532,969 -2.39(-14.62%)
Nov 16, 2007 17.62 17.62 15.50 16.38 234,471 -1.26(-7.14%)
Nov 15, 2007 18.07 18.12 16.99 17.63 129,687 -0.59(-3.24%)
Nov 14, 2007 19.31 19.96 18.03 18.23 157,883 -0.98(-5.11%)
Nov 13, 2007 18.03 19.30 17.64 19.21 220,243 +1.22(+6.79%)
Nov 12, 2007 19.15 19.15 17.93 17.99 323,880 -1.30(-6.73%)
Nov 09, 2007 19.27 21.69 18.84 19.28 387,414 -1.96(-9.25%)
Nov 08, 2007 28.55 28.55 17.65 21.25 1,247,389 -7.32(-25.61%)
Nov 07, 2007 30.14 30.14 28.39 28.56 99,191 -1.89(-6.20%)
Nov 06, 2007 29.29 30.49 28.71 30.45 58,867 +1.20(+4.11%)
Nov 05, 2007 29.89 30.36 28.52 29.25 74,305 -1.30(-4.25%)
Nov 02, 2007 29.52 30.68 28.29 30.55 93,669 +1.27(+4.33%)
Nov 01, 2007 29.95 30.39 29.18 29.28 88,521 -1.55(-5.04%)
Oct 31, 2007 29.53 30.88 29.00 30.83 101,796 +1.62(+5.55%)
Oct 30, 2007 30.52 30.52 28.93 29.21 59,045 -1.40(-4.58%)
Oct 29, 2007 30.66 30.90 29.77 30.61 82,547 -0.03(-0.09%)
Oct 26, 2007 30.75 30.93 28.93 30.64 49,463 +0.54(+1.81%)
Oct 25, 2007 29.84 30.63 29.65 30.10 98,629 +0.24(+0.80%)
Oct 24, 2007 29.57 30.38 29.08 29.86 220,707 -0.05(-0.16%)
Oct 23, 2007 30.46 30.66 29.09 29.91 114,481 -0.34(-1.13%)
Oct 22, 2007 28.33 30.31 27.68 30.25 136,204 +1.61(+5.63%)
Oct 19, 2007 31.46 31.46 28.61 28.64 141,407 -2.86(-9.08%)
Oct 18, 2007 31.02 31.50 30.00 31.50 118,917 +0.35(+1.13%)
Oct 17, 2007 31.25 31.60 30.00 31.15 269,993 -0.11(-0.37%)
Oct 16, 2007 32.41 32.41 31.00 31.26 231,135 -1.16(-3.59%)
Oct 15, 2007 33.10 33.52 32.04 32.43 133,693 -0.32(-0.99%)
Oct 12, 2007 33.24 33.53 32.00 32.75 180,653 -0.43(-1.29%)
Oct 11, 2007 36.70 36.70 32.53 33.18 181,411 -2.93(-8.11%)
Oct 10, 2007 34.52 36.34 34.52 36.11 266,105 +1.78(+5.19%)
Oct 09, 2007 33.93 34.41 33.25 34.33 268,447 +0.56(+1.65%)
Oct 08, 2007 33.98 34.48 33.28 33.77 132,737 -0.17(-0.51%)
Oct 05, 2007 32.87 34.54 32.28 33.94 157,076 +1.48(+4.55%)
Oct 04, 2007 31.78 32.92 30.69 32.46 148,773 +0.51(+1.61%)
Oct 03, 2007 33.08 33.94 31.40 31.95 265,232 -1.37(-4.12%)
Oct 02, 2007 32.66 33.80 32.44 33.32 140,334 +0.89(+2.73%)
Oct 01, 2007 33.14 33.75 32.19 32.44 134,872 -0.78(-2.35%)
Sep 28, 2007 33.82 34.40 32.59 33.22 97,909 -0.73(-2.16%)
Sep 27, 2007 34.02 34.56 33.68 33.95 77,707 +0.06(+0.17%)
Sep 26, 2007 32.64 33.95 32.34 33.90 80,885 +1.33(+4.07%)
Sep 25, 2007 32.05 32.58 31.25 32.57 96,019 +0.31(+0.95%)
Sep 24, 2007 32.44 33.13 32.04 32.26 98,187 -0.26(-0.79%)
Sep 21, 2007 32.19 32.71 32.02 32.52 255,360 +0.64(+2.00%)
Sep 20, 2007 32.33 33.27 31.52 31.88 95,405 -0.49(-1.50%)
Sep 19, 2007 31.45 32.85 31.45 32.37 86,471 +0.91(+2.88%)
Sep 18, 2007 29.40 31.65 29.09 31.46 154,561 +1.86(+6.28%)
Sep 17, 2007 30.06 30.07 29.34 29.60 119,054 -0.47(-1.55%)
Sep 14, 2007 31.15 31.38 29.57 30.07 111,936 -1.54(-4.86%)
Sep 13, 2007 31.36 32.12 30.80 31.61 68,922 +0.31(+0.98%)
Sep 12, 2007 32.30 32.30 31.18 31.30 221,847 -0.99(-3.07%)
Sep 11, 2007 33.28 33.28 32.02 32.29 199,712 -0.72(-2.17%)
Sep 10, 2007 33.38 33.88 32.20 33.01 118,512 -0.20(-0.60%)
Sep 07, 2007 33.83 33.83 32.68 33.21 126,633 -1.13(-3.28%)
Sep 06, 2007 34.42 34.42 33.64 34.33 75,900 +0.02(+0.06%)
Sep 05, 2007 34.41 34.50 33.61 34.31 108,918 -0.04(-0.11%)
Sep 04, 2007 34.21 34.51 33.76 34.35 155,959 +1.10(+3.30%)
Aug 31, 2007 33.45 34.27 32.90 33.26 89,693 +0.22(+0.66%)
Aug 30, 2007 33.39 33.75 32.68 33.04 64,596 -0.34(-1.03%)
Aug 29, 2007 32.61 33.73 31.99 33.38 71,619 +0.70(+2.13%)
Aug 28, 2007 33.93 34.10 32.19 32.68 70,230 -1.55(-4.51%)
Aug 27, 2007 34.35 35.04 33.64 34.23 166,253 +0.11(+0.34%)
Aug 24, 2007 32.67 34.33 31.89 34.11 104,140 +1.37(+4.19%)
Aug 23, 2007 34.52 35.15 32.45 32.74 146,752 -1.75(-5.09%)
Aug 22, 2007 30.82 35.52 30.82 34.50 282,555 +3.91(+12.78%)
Aug 21, 2007 27.23 31.17 26.97 30.59 252,835 +3.49(+12.88%)
Aug 20, 2007 27.00 27.65 26.31 27.09 67,951 +0.23(+0.85%)
Aug 17, 2007 27.51 27.80 26.27 26.87 124,354 +0.42(+1.59%)
Aug 16, 2007 25.42 26.57 24.22 26.45 183,211 +0.73(+2.86%)
Aug 15, 2007 25.96 27.26 25.58 25.71 110,529 -0.47(-1.79%)
Aug 14, 2007 27.86 28.09 26.08 26.18 187,535 -1.82(-6.51%)
Aug 13, 2007 26.69 28.60 25.75 28.00 216,463 +1.17(+4.37%)
Aug 10, 2007 25.14 26.93 23.91 26.83 276,330 +0.84(+3.23%)
Aug 09, 2007 32.25 32.25 25.39 25.99 480,980 -5.88(-18.46%)
Aug 08, 2007 30.97 33.14 30.97 31.87 270,784 +0.64(+2.05%)
Aug 07, 2007 30.60 31.85 30.19 31.23 121,083 +0.23(+0.74%)
Aug 06, 2007 30.25 31.22 29.77 31.01 172,396 +0.40(+1.31%)
Aug 03, 2007 30.80 32.07 30.53 30.60 83,666 -0.63(-2.02%)
Aug 02, 2007 30.97 31.23 29.62 31.23 101,925 +0.20(+0.65%)
Aug 01, 2007 31.17 32.34 30.80 31.03 157,468 -0.36(-1.15%)
Jul 31, 2007 30.71 32.01 30.71 31.40 161,765 -0.08(-0.24%)
Jul 30, 2007 31.14 32.66 30.81 31.47 124,111 +0.48(+1.54%)
Jul 27, 2007 31.11 31.84 30.61 31.00 133,029 -0.41(-1.31%)
Jul 26, 2007 31.96 32.24 30.77 31.41 166,815 -1.05(-3.23%)
Jul 25, 2007 34.59 35.15 31.43 32.45 300,032 -1.99(-5.79%)
Jul 24, 2007 36.94 36.99 34.33 34.45 219,519 -2.81(-7.55%)
Jul 23, 2007 36.36 37.98 36.24 37.26 164,756 +0.91(+2.49%)
Jul 20, 2007 36.58 36.59 35.59 36.36 103,695 -0.31(-0.83%)
Jul 19, 2007 36.48 37.29 36.39 36.66 172,698 +0.77(+2.15%)
Jul 18, 2007 36.71 37.15 35.31 35.89 172,403 -0.84(-2.28%)
Jul 17, 2007 37.24 37.58 36.54 36.73 113,419 -0.16(-0.44%)
Jul 16, 2007 37.92 38.19 36.73 36.89 177,987 -1.14(-3.01%)
Jul 13, 2007 37.73 38.15 37.29 38.03 105,244 -0.04(-0.10%)
Jul 12, 2007 36.51 38.27 36.51 38.07 173,367 +1.75(+4.83%)
Jul 11, 2007 36.13 36.34 35.65 36.32 98,033 +0.53(+1.49%)
Jul 10, 2007 36.34 36.38 35.29 35.78 126,970 -0.51(-1.39%)
Jul 09, 2007 35.54 36.81 35.47 36.29 257,840 +1.10(+3.12%)
Jul 06, 2007 35.10 35.45 34.88 35.19 115,440 +0.03(+0.08%)
Jul 05, 2007 34.70 35.52 34.37 35.16 166,050 +0.23(+0.66%)
Jul 03, 2007 33.31 35.20 33.31 34.93 133,495 +1.30(+3.86%)
Jul 02, 2007 32.47 34.04 32.19 33.64 258,716 +1.18(+3.64%)
Jun 29, 2007 31.54 32.89 31.37 32.45 159,485 +0.92(+2.90%)
Jun 28, 2007 31.96 32.25 31.42 31.54 79,002 -0.60(-1.87%)
Jun 27, 2007 30.80 32.17 30.46 32.14 78,631 +0.91(+2.90%)
Jun 26, 2007 30.21 32.33 30.21 31.23 216,520 +0.90(+2.96%)
Jun 25, 2007 32.01 32.18 30.15 30.34 374,440 -1.67(-5.21%)
Jun 22, 2007 32.33 33.05 31.79 32.01 1,306,207 -0.42(-1.29%)
Jun 21, 2007 33.74 33.74 32.40 32.43 143,161 -1.31(-3.87%)
Jun 20, 2007 34.18 34.98 33.24 33.73 222,393 -0.55(-1.61%)
Jun 19, 2007 33.75 34.38 32.58 34.29 331,965 +0.48(+1.41%)
Jun 18, 2007 31.46 33.86 31.35 33.81 267,480 +2.49(+7.95%)
Jun 15, 2007 30.84 32.13 30.31 31.32 152,141 +0.66(+2.15%)
Jun 14, 2007 29.87 30.98 29.87 30.66 75,179 +0.49(+1.61%)
Jun 13, 2007 30.60 30.60 29.65 30.18 48,966 -0.42(-1.37%)
Jun 12, 2007 30.15 31.03 29.91 30.60 74,026 +0.10(+0.31%)
Jun 11, 2007 29.81 30.57 29.70 30.50 96,274 +0.38(+1.27%)
Jun 08, 2007 30.15 30.19 29.39 30.12 56,400 -0.24(-0.79%)
Jun 07, 2007 30.66 31.08 30.04 30.36 76,376 -0.47(-1.52%)
Jun 06, 2007 31.83 31.83 30.52 30.82 100,766 -1.01(-3.18%)
Jun 05, 2007 31.61 32.40 31.61 31.84 186,876 +0.14(+0.45%)
Jun 04, 2007 30.42 31.77 30.42 31.69 188,167 +0.51(+1.62%)
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.