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

CenterPoint Energy (NY: CNP )

28.85 -0.49 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 9.017 9.318 8.971 9.243 4,227,835 +0.13(+1.40%)
Jan 30, 2008 9.110 9.306 9.064 9.116 4,222,245 +0.01(+0.13%)
Jan 29, 2008 9.202 9.214 9.023 9.104 4,167,701 -0.07(-0.76%)
Jan 28, 2008 8.884 9.214 8.879 9.173 4,667,364 +0.31(+3.52%)
Jan 25, 2008 9.006 9.029 8.786 8.861 6,754,416 -0.05(-0.52%)
Jan 24, 2008 9.179 9.220 8.861 8.907 4,346,092 -0.24(-2.65%)
Jan 23, 2008 8.642 9.168 8.630 9.150 6,572,429 +0.21(+2.39%)
Jan 22, 2008 8.613 9.081 8.422 8.936 7,043,218 -0.24(-2.64%)
Jan 21, 2008 9.254 9.405 9.092 9.179 0 +0.00(+0.00%)
Jan 18, 2008 9.254 9.405 9.092 9.179 6,016,288 -0.08(-0.81%)
Jan 17, 2008 9.491 9.537 9.237 9.254 5,951,089 -0.31(-3.26%)
Jan 16, 2008 9.497 9.653 9.457 9.566 5,087,702 +0.07(+0.73%)
Jan 15, 2008 9.584 9.705 9.497 9.497 4,226,250 -0.18(-1.91%)
Jan 14, 2008 9.815 9.815 9.665 9.682 3,308,628 -0.04(-0.42%)
Jan 11, 2008 9.705 9.873 9.688 9.722 2,575,644 -0.09(-0.88%)
Jan 10, 2008 9.786 9.873 9.688 9.809 4,422,607 -0.01(-0.06%)
Jan 09, 2008 9.699 9.815 9.644 9.815 4,265,867 +0.14(+1.49%)
Jan 08, 2008 9.618 9.832 9.595 9.670 4,433,336 +0.06(+0.66%)
Jan 07, 2008 9.590 9.665 9.480 9.607 4,991,385 +0.06(+0.61%)
Jan 04, 2008 9.636 9.647 9.514 9.549 5,629,582 -0.09(-0.96%)
Jan 03, 2008 9.763 9.827 9.607 9.642 4,598,900 -0.11(-1.13%)
Jan 02, 2008 9.884 10.03 9.711 9.751 3,764,759 -0.15(-1.52%)
Jan 01, 2008 10.09 10.09 9.879 9.902 0 +0.00(+0.00%)
Dec 31, 2007 10.09 10.09 9.879 9.902 2,315,805 -0.20(-1.95%)
Dec 28, 2007 10.14 10.17 10.05 10.10 1,660,667 -0.03(-0.29%)
Dec 27, 2007 10.18 10.20 10.06 10.13 2,702,066 -0.05(-0.45%)
Dec 26, 2007 10.14 10.19 10.08 10.17 1,741,483 -0.03(-0.28%)
Dec 24, 2007 10.13 10.23 10.01 10.20 2,420,183 +0.16(+1.55%)
Dec 21, 2007 10.12 10.32 9.879 10.05 7,383,745 +0.02(+0.23%)
Dec 20, 2007 10.47 10.52 9.682 10.02 12,594,349 -0.44(-4.20%)
Dec 19, 2007 10.58 10.58 10.36 10.46 5,093,679 -0.06(-0.55%)
Dec 18, 2007 10.55 10.62 10.42 10.52 4,998,701 +0.02(+0.22%)
Dec 17, 2007 10.57 10.58 10.35 10.50 3,407,089 -0.10(-0.93%)
Dec 14, 2007 10.54 10.61 10.49 10.60 5,588,809 -0.02(-0.22%)
Dec 13, 2007 10.34 10.64 10.32 10.62 6,196,549 +0.21(+2.06%)
Dec 12, 2007 10.66 10.66 10.30 10.40 5,614,372 -0.01(-0.11%)
Dec 11, 2007 10.54 10.61 10.34 10.42 4,369,357 -0.13(-1.26%)
Dec 10, 2007 10.50 10.57 10.49 10.55 2,259,397 +0.05(+0.50%)
Dec 07, 2007 10.43 10.50 10.34 10.50 3,976,493 +0.05(+0.44%)
Dec 06, 2007 10.51 10.54 10.32 10.45 4,597,727 -0.11(-1.04%)
Dec 05, 2007 10.40 10.58 10.40 10.56 3,598,080 +0.12(+1.11%)
Dec 04, 2007 10.29 10.45 10.29 10.45 3,247,581 +0.08(+0.72%)
Dec 03, 2007 10.24 10.40 10.24 10.37 3,110,220 +0.05(+0.50%)
Nov 30, 2007 10.28 10.32 10.16 10.32 4,757,757 +0.14(+1.42%)
Nov 29, 2007 10.14 10.20 10.05 10.17 4,321,489 -0.02(-0.17%)
Nov 28, 2007 10.12 10.19 10.02 10.19 2,923,704 +0.13(+1.32%)
Nov 27, 2007 10.12 10.16 9.913 10.06 4,649,877 -0.02(-0.23%)
Nov 26, 2007 10.12 10.23 10.06 10.08 4,639,784 -0.03(-0.29%)
Nov 23, 2007 10.21 10.21 10.02 10.11 1,687,282 +0.02(+0.17%)
Nov 21, 2007 10.20 10.33 10.09 10.09 4,181,271 -0.19(-1.80%)
Nov 20, 2007 10.18 10.29 10.11 10.28 3,398,439 +0.12(+1.20%)
Nov 19, 2007 10.16 10.28 10.10 10.16 4,934,762 -0.05(-0.51%)
Nov 16, 2007 10.38 10.38 10.12 10.21 6,379,079 -0.10(-1.01%)
Nov 15, 2007 10.24 10.35 10.20 10.31 5,873,742 +0.01(+0.06%)
Nov 14, 2007 10.40 10.43 10.30 10.31 8,483,641 -0.05(-0.50%)
Nov 13, 2007 10.28 10.38 10.07 10.36 6,835,145 +0.14(+1.41%)
Nov 12, 2007 10.46 10.65 10.21 10.21 7,545,697 -0.32(-3.02%)
Nov 09, 2007 10.55 10.77 10.53 10.53 8,832,239 -0.17(-1.57%)
Nov 08, 2007 10.49 10.72 10.40 10.70 8,833,469 +0.26(+2.49%)
Nov 07, 2007 10.55 10.55 10.36 10.44 7,354,321 -0.09(-0.82%)
Nov 06, 2007 10.09 10.54 10.09 10.53 8,576,199 +0.33(+3.23%)
Nov 05, 2007 10.000 10.24 9.884 10.20 9,135,272 +0.31(+3.10%)
Nov 02, 2007 9.867 9.902 9.578 9.890 11,994,358 +0.25(+2.64%)
Nov 01, 2007 9.665 9.780 9.491 9.636 5,302,665 -0.05(-0.54%)
Oct 31, 2007 9.624 9.699 9.543 9.688 4,788,678 +0.11(+1.15%)
Oct 30, 2007 9.514 9.653 9.405 9.578 3,781,118 +0.08(+0.79%)
Oct 29, 2007 9.543 9.590 9.468 9.503 2,277,044 +0.01(+0.06%)
Oct 26, 2007 9.578 9.601 9.387 9.497 2,521,322 +0.10(+1.05%)
Oct 25, 2007 9.283 9.433 9.225 9.399 2,861,788 +0.13(+1.37%)
Oct 24, 2007 9.283 9.376 9.121 9.272 4,190,266 -0.01(-0.06%)
Oct 23, 2007 9.347 9.416 9.162 9.277 4,437,485 -0.06(-0.68%)
Oct 22, 2007 9.220 9.353 9.162 9.341 3,345,673 +0.11(+1.19%)
Oct 19, 2007 9.462 9.462 9.191 9.231 4,683,493 -0.23(-2.38%)
Oct 18, 2007 9.428 9.543 9.416 9.457 3,103,990 -0.01(-0.12%)
Oct 17, 2007 9.509 9.600 9.376 9.468 2,882,029 -0.03(-0.37%)
Oct 16, 2007 9.607 9.659 9.445 9.503 4,124,006 -0.12(-1.26%)
Oct 15, 2007 9.844 9.844 9.578 9.624 4,794,214 -0.16(-1.60%)
Oct 12, 2007 9.734 9.867 9.717 9.780 3,693,925 +0.08(+0.77%)
Oct 11, 2007 9.867 9.896 9.561 9.705 9,053,162 -0.09(-0.89%)
Oct 10, 2007 9.925 9.936 9.746 9.792 2,406,622 -0.13(-1.34%)
Oct 09, 2007 9.867 9.936 9.769 9.925 3,791,152 +0.10(+1.00%)
Oct 08, 2007 9.965 10.10 9.798 9.827 5,618,911 +0.08(+0.77%)
Oct 05, 2007 9.590 9.774 9.555 9.751 5,231,042 +0.23(+2.43%)
Oct 04, 2007 9.537 9.584 9.428 9.520 2,469,767 +0.00(+0.00%)
Oct 03, 2007 9.520 9.526 9.416 9.520 3,267,822 +0.00(+0.00%)
Oct 02, 2007 9.451 9.572 9.451 9.520 2,847,775 +0.04(+0.43%)
Oct 01, 2007 9.445 9.497 9.341 9.480 4,275,902 +0.21(+2.31%)
Sep 28, 2007 9.341 9.451 9.237 9.266 4,044,426 -0.17(-1.78%)
Sep 27, 2007 9.485 9.543 9.393 9.433 2,159,403 -0.08(-0.85%)
Sep 26, 2007 9.537 9.595 9.451 9.514 3,491,513 +0.06(+0.61%)
Sep 25, 2007 9.445 9.543 9.416 9.457 4,063,888 -0.05(-0.55%)
Sep 24, 2007 9.578 9.659 9.457 9.509 5,014,790 -0.07(-0.72%)
Sep 21, 2007 9.549 9.607 9.433 9.578 3,951,524 +0.14(+1.53%)
Sep 20, 2007 9.561 9.653 9.405 9.433 2,922,858 -0.16(-1.63%)
Sep 19, 2007 9.433 9.618 9.433 9.590 3,240,661 +0.18(+1.97%)
Sep 18, 2007 9.353 9.451 9.173 9.405 5,663,373 +0.12(+1.31%)
Sep 17, 2007 9.289 9.341 9.150 9.283 3,183,225 -0.05(-0.50%)
Sep 14, 2007 9.248 9.370 9.243 9.329 3,705,689 +0.04(+0.44%)
Sep 13, 2007 9.410 9.416 9.254 9.289 2,081,725 -0.09(-0.92%)
Sep 12, 2007 9.364 9.491 9.306 9.376 3,149,663 +0.01(+0.12%)
Sep 11, 2007 9.335 9.381 9.272 9.364 2,402,297 +0.13(+1.38%)
Sep 10, 2007 9.329 9.364 9.185 9.237 4,010,863 -0.01(-0.12%)
Sep 07, 2007 9.347 9.405 9.208 9.248 3,729,563 -0.21(-2.20%)
Sep 06, 2007 9.376 9.480 9.300 9.457 2,594,328 +0.09(+0.93%)
Sep 05, 2007 9.428 9.428 9.283 9.370 3,563,828 -0.07(-0.73%)
Sep 04, 2007 9.347 9.509 9.318 9.439 3,874,365 +0.06(+0.68%)
Aug 31, 2007 9.451 9.457 9.272 9.376 5,577,218 +0.01(+0.12%)
Aug 30, 2007 9.532 9.561 9.341 9.364 4,333,165 -0.17(-1.76%)
Aug 29, 2007 9.341 9.532 9.318 9.532 2,932,719 +0.17(+1.85%)
Aug 28, 2007 9.457 9.561 9.318 9.358 3,567,980 -0.14(-1.46%)
Aug 27, 2007 9.769 9.803 9.485 9.497 7,655,968 -0.35(-3.58%)
Aug 24, 2007 9.844 9.913 9.647 9.850 4,051,692 -0.03(-0.29%)
Aug 23, 2007 9.913 10.000 9.763 9.879 4,267,079 +0.12(+1.18%)
Aug 22, 2007 9.798 9.821 9.578 9.763 4,263,791 +0.05(+0.54%)
Aug 21, 2007 9.642 9.821 9.555 9.711 4,184,470 +0.06(+0.60%)
Aug 20, 2007 9.532 9.740 9.514 9.653 4,996,101 +0.42(+4.57%)
Aug 17, 2007 9.272 9.480 8.624 9.231 6,851,719 +0.28(+3.17%)
Aug 16, 2007 8.711 8.977 8.497 8.948 6,456,400 +0.19(+2.18%)
Aug 15, 2007 8.994 9.087 8.746 8.757 5,259,269 -0.24(-2.63%)
Aug 14, 2007 9.248 9.324 8.994 8.994 4,201,770 -0.32(-3.47%)
Aug 13, 2007 9.381 9.509 9.289 9.318 4,850,958 -0.03(-0.31%)
Aug 10, 2007 9.289 9.509 9.162 9.347 5,918,077 +0.01(+0.06%)
Aug 09, 2007 9.584 9.584 9.254 9.341 8,446,368 -0.24(-2.53%)
Aug 08, 2007 9.688 9.792 9.433 9.584 6,061,269 -0.12(-1.19%)
Aug 07, 2007 9.422 9.769 9.300 9.699 7,671,745 +0.20(+2.07%)
Aug 06, 2007 9.306 9.514 8.988 9.503 6,259,535 +0.18(+1.92%)
Aug 03, 2007 9.433 9.711 9.300 9.324 5,942,251 -0.39(-3.99%)
Aug 02, 2007 9.422 9.896 9.248 9.711 5,905,228 -0.16(-1.58%)
Aug 01, 2007 9.740 10.27 9.607 9.867 4,759,959 +0.34(+3.58%)
Jul 31, 2007 9.694 9.780 9.514 9.526 4,271,817 -0.09(-0.96%)
Jul 30, 2007 9.497 9.694 9.399 9.618 4,991,468 +0.10(+1.09%)
Jul 27, 2007 9.659 9.740 9.514 9.514 6,882,729 -0.18(-1.85%)
Jul 26, 2007 9.780 9.855 9.485 9.694 12,676,831 -0.16(-1.58%)
Jul 25, 2007 9.907 9.913 9.699 9.850 5,311,363 +0.03(+0.35%)
Jul 24, 2007 9.983 10.13 9.809 9.815 6,286,653 -0.12(-1.16%)
Jul 23, 2007 10.02 10.10 9.879 9.931 4,391,823 -0.03(-0.29%)
Jul 20, 2007 10.14 10.17 9.936 9.959 4,307,388 -0.19(-1.88%)
Jul 19, 2007 9.965 10.16 9.948 10.15 4,156,444 +0.26(+2.63%)
Jul 18, 2007 9.873 9.965 9.809 9.890 5,203,881 +0.00(+0.00%)
Jul 17, 2007 10.04 10.06 9.827 9.890 4,423,991 -0.20(-2.00%)
Jul 16, 2007 10.34 10.36 10.05 10.09 4,176,426 -0.24(-2.35%)
Jul 13, 2007 10.13 10.34 10.09 10.34 3,248,792 +0.21(+2.11%)
Jul 12, 2007 10.03 10.13 10.01 10.12 4,654,602 +0.12(+1.16%)
Jul 11, 2007 10.02 10.10 9.959 10.01 4,299,603 -0.02(-0.23%)
Jul 10, 2007 10.14 10.22 10.02 10.03 4,632,601 -0.17(-1.64%)
Jul 09, 2007 10.30 10.34 10.17 10.20 5,288,998 -0.08(-0.79%)
Jul 06, 2007 10.26 10.30 10.10 10.28 5,424,250 +0.07(+0.68%)
Jul 05, 2007 10.11 10.32 10.06 10.21 4,051,173 -0.03(-0.28%)
Jul 03, 2007 10.35 10.38 10.14 10.24 2,325,830 +0.06(+0.57%)
Jul 02, 2007 10.13 10.25 10.03 10.18 5,107,531 +0.12(+1.21%)
Jun 29, 2007 10.07 10.16 9.977 10.06 4,897,841 +0.05(+0.52%)
Jun 28, 2007 9.988 10.18 9.884 10.01 7,275,368 +0.02(+0.17%)
Jun 27, 2007 9.780 10.01 9.676 9.988 6,116,290 +0.21(+2.13%)
Jun 26, 2007 9.780 10.02 9.757 9.780 6,088,956 +0.00(+0.00%)
Jun 25, 2007 9.780 9.931 9.734 9.780 5,207,886 +0.01(+0.12%)
Jun 22, 2007 10.000 10.03 9.757 9.769 9,585,188 -0.24(-2.37%)
Jun 21, 2007 10.01 10.10 9.844 10.01 4,722,505 +0.00(+0.00%)
Jun 20, 2007 10.42 10.46 9.994 10.01 4,517,757 -0.35(-3.35%)
Jun 19, 2007 10.33 10.38 10.24 10.35 2,847,083 +0.03(+0.34%)
Jun 18, 2007 10.46 10.46 10.31 10.32 2,927,356 -0.12(-1.16%)
Jun 15, 2007 10.43 10.53 10.39 10.44 3,343,424 +0.07(+0.67%)
Jun 14, 2007 10.35 10.42 10.29 10.37 4,415,168 +0.03(+0.28%)
Jun 13, 2007 10.14 10.35 10.13 10.34 6,317,145 +0.23(+2.23%)
Jun 12, 2007 10.20 10.24 10.09 10.12 5,593,826 -0.17(-1.63%)
Jun 11, 2007 10.16 10.39 10.14 10.28 3,746,690 +0.13(+1.31%)
Jun 08, 2007 10.08 10.19 9.988 10.15 3,920,557 +0.08(+0.75%)
Jun 07, 2007 10.39 10.38 9.948 10.08 7,754,016 -0.31(-3.00%)
Jun 06, 2007 10.57 10.57 10.36 10.39 3,519,849 -0.20(-1.91%)
Jun 05, 2007 10.60 10.81 10.57 10.59 3,051,666 -0.20(-1.87%)
Jun 04, 2007 10.81 10.84 10.69 10.79 3,760,876 -0.02(-0.21%)
Jun 01, 2007 10.97 11.00 10.79 10.81 4,988,944 -0.13(-1.16%)
May 31, 2007 11.07 11.07 10.92 10.94 4,581,387 -0.08(-0.73%)
May 30, 2007 11.05 11.05 10.87 11.02 3,461,942 +0.05(+0.47%)
May 29, 2007 10.87 11.03 10.87 10.97 4,003,424 +0.16(+1.44%)
May 25, 2007 10.84 10.93 10.69 10.81 4,349,105 -0.03(-0.27%)
May 24, 2007 11.13 11.18 10.82 10.84 5,466,718 -0.28(-2.50%)
May 23, 2007 11.29 11.35 11.08 11.12 2,755,565 -0.14(-1.23%)
May 22, 2007 11.33 11.42 11.25 11.26 2,646,955 -0.05(-0.41%)
May 21, 2007 11.13 11.38 11.03 11.31 2,670,968 +0.00(+0.00%)
May 18, 2007 11.31 11.34 11.26 11.31 2,177,049 +0.02(+0.15%)
May 17, 2007 11.32 11.33 11.25 11.29 2,465,096 +0.01(+0.10%)
May 16, 2007 11.34 11.42 11.25 11.28 3,103,516 -0.06(-0.51%)
May 15, 2007 11.38 11.47 11.30 11.34 3,648,771 -0.02(-0.15%)
May 14, 2007 11.49 11.45 11.29 11.35 2,486,375 -0.13(-1.16%)
May 11, 2007 11.42 11.51 11.36 11.49 2,530,491 +0.07(+0.61%)
May 10, 2007 11.54 11.56 11.38 11.42 3,190,491 -0.16(-1.35%)
May 09, 2007 11.51 11.68 11.40 11.57 4,025,741 +0.09(+0.75%)
May 08, 2007 11.39 11.56 11.27 11.49 6,339,808 +0.20(+1.74%)
May 07, 2007 11.33 11.40 11.21 11.29 4,146,825 -0.02(-0.20%)
May 04, 2007 11.34 11.53 11.25 11.31 3,956,709 -0.02(-0.20%)
May 03, 2007 11.02 11.39 11.02 11.34 4,804,014 +0.14(+1.29%)
May 02, 2007 11.18 11.23 11.09 11.19 3,195,681 +0.01(+0.10%)
May 01, 2007 10.92 11.20 10.85 11.18 9,363,872 +0.29(+2.71%)
Apr 30, 2007 11.05 11.06 10.86 10.88 5,029,105 -0.13(-1.21%)
Apr 27, 2007 10.95 11.05 10.88 11.02 2,843,848 +0.07(+0.63%)
Apr 26, 2007 11.06 11.10 10.91 10.95 2,349,125 -0.12(-1.10%)
Apr 25, 2007 10.98 11.16 10.98 11.07 3,060,114 +0.13(+1.16%)
Apr 24, 2007 10.93 10.98 10.84 10.94 3,458,593 +0.02(+0.21%)
Apr 23, 2007 10.88 11.08 10.87 10.92 3,518,091 +0.02(+0.16%)
Apr 20, 2007 10.91 10.95 10.83 10.90 6,393,549 +0.10(+0.96%)
Apr 19, 2007 10.66 11.21 10.61 10.80 1,974,065 -0.14(-1.32%)
Apr 18, 2007 10.56 10.99 10.56 10.94 4,353,949 +0.10(+0.96%)
Apr 17, 2007 10.68 10.84 10.61 10.84 3,818,306 +0.16(+1.46%)
Apr 16, 2007 10.61 10.75 10.60 10.68 9,260,158 +0.12(+1.15%)
Apr 13, 2007 10.69 10.73 10.56 10.56 3,976,369 -0.12(-1.08%)
Apr 12, 2007 10.77 10.81 10.62 10.68 2,765,636 -0.09(-0.86%)
Apr 11, 2007 10.79 10.83 10.69 10.77 4,890,994 -0.01(-0.05%)
Apr 10, 2007 10.73 10.80 10.67 10.77 4,750,963 +0.06(+0.59%)
Apr 09, 2007 10.69 10.76 10.68 10.71 2,437,437 +0.02(+0.22%)
Apr 05, 2007 10.72 10.72 10.64 10.69 4,627,231 +0.02(+0.22%)
Apr 04, 2007 10.65 10.66 10.59 10.66 2,520,976 +0.04(+0.38%)
Apr 03, 2007 10.69 10.69 10.60 10.62 4,901,648 -0.02(-0.22%)
Apr 02, 2007 10.36 10.66 10.33 10.65 4,721,726 +0.28(+2.68%)
Mar 30, 2007 10.46 10.52 10.23 10.37 3,699,807 -0.09(-0.88%)
Mar 29, 2007 10.42 10.47 10.38 10.46 2,767,676 +0.07(+0.67%)
Mar 28, 2007 10.49 10.53 10.36 10.39 3,805,699 -0.10(-0.94%)
Mar 27, 2007 10.47 10.54 10.39 10.49 3,241,353 -0.02(-0.17%)
Mar 26, 2007 10.44 10.51 10.34 10.51 4,162,707 -0.01(-0.11%)
Mar 23, 2007 10.42 10.53 10.35 10.52 4,628,859 +0.13(+1.22%)
Mar 22, 2007 10.48 10.50 10.37 10.39 4,576,445 -0.08(-0.77%)
Mar 21, 2007 10.32 10.50 10.25 10.47 6,482,730 +0.17(+1.63%)
Mar 20, 2007 10.23 10.32 10.16 10.31 3,171,461 +0.09(+0.85%)
Mar 19, 2007 10.10 10.24 10.09 10.22 4,109,581 +0.13(+1.26%)
Mar 16, 2007 10.16 10.20 10.06 10.09 5,875,645 -0.06(-0.57%)
Mar 15, 2007 10.06 10.20 9.913 10.15 4,304,447 +0.07(+0.69%)
Mar 14, 2007 10.09 10.16 9.827 10.08 6,168,191 +0.02(+0.23%)
Mar 13, 2007 10.18 10.29 10.06 10.06 3,687,697 -0.13(-1.25%)
Mar 12, 2007 10.20 10.25 10.05 10.18 5,279,137 -0.01(-0.06%)
Mar 09, 2007 10.16 10.23 10.08 10.19 3,853,086 +0.05(+0.51%)
Mar 08, 2007 10.20 10.24 10.12 10.14 4,714,979 +0.01(+0.06%)
Mar 07, 2007 10.03 10.24 9.971 10.13 5,826,859 +0.07(+0.69%)
Mar 06, 2007 9.879 10.12 9.855 10.06 7,727,971 +0.18(+1.87%)
Mar 05, 2007 10.06 10.06 9.867 9.879 4,784,007 -0.24(-2.34%)
Mar 02, 2007 9.913 10.19 9.844 10.12 4,918,602 -0.21(-2.07%)
Mar 01, 2007 10.17 10.40 9.549 10.33 5,199,066 +0.02(+0.22%)
Feb 28, 2007 10.11 10.43 10.11 10.31 5,065,653 -0.01(-0.11%)
Feb 27, 2007 10.62 10.65 10.20 10.32 5,567,876 -0.30(-2.83%)
Feb 26, 2007 10.62 10.95 10.59 10.62 6,358,470 +0.08(+0.77%)
Feb 23, 2007 10.57 10.57 10.50 10.54 2,841,201 -0.01(-0.06%)
Feb 22, 2007 10.55 10.61 10.51 10.54 3,288,583 -0.01(-0.05%)
Feb 21, 2007 10.57 10.58 10.46 10.55 3,179,419 -0.03(-0.27%)
Feb 20, 2007 10.47 10.60 10.44 10.58 2,347,801 +0.08(+0.77%)
Feb 16, 2007 10.47 10.51 10.30 10.50 1,728,283 -0.01(-0.11%)
Feb 15, 2007 10.52 10.54 10.47 10.51 2,322,716 +0.01(+0.06%)
Feb 14, 2007 10.46 10.54 10.40 10.50 3,883,854 -0.01(-0.11%)
Feb 13, 2007 10.36 10.52 10.34 10.51 3,408,877 +0.14(+1.39%)
Feb 12, 2007 10.39 10.43 10.35 10.37 3,473,345 -0.01(-0.05%)
Feb 09, 2007 10.42 10.46 10.32 10.38 4,549,936 -0.06(-0.61%)
Feb 08, 2007 10.29 10.45 10.14 10.44 13,118,002 +0.15(+1.46%)
Feb 07, 2007 10.40 10.40 10.27 10.29 4,466,549 -0.12(-1.11%)
Feb 06, 2007 10.40 10.58 10.15 10.40 5,444,007 +0.13(+1.29%)
Feb 05, 2007 10.12 10.28 10.10 10.27 4,772,589 +0.16(+1.54%)
Feb 02, 2007 10.14 10.14 10.08 10.12 3,557,773 +0.00(+0.00%)
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.