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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 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 (%)
Feb 27, 2009 4.660 4.850 4.650 4.850 0 +0.10(+2.11%)
Feb 26, 2009 4.350 4.890 4.350 4.750 10,000 +0.51(+12.03%)
Feb 25, 2009 4.480 4.500 3.680 4.240 64,006 -0.36(-7.83%)
Feb 24, 2009 4.560 4.600 4.560 4.600 4,570 -0.10(-2.13%)
Feb 23, 2009 4.660 4.700 4.510 4.700 4,654 +0.03(+0.64%)
Feb 20, 2009 4.700 4.700 4.670 4.670 6,100 -0.03(-0.64%)
Feb 19, 2009 4.800 4.805 4.700 4.700 7,575 -0.15(-3.09%)
Feb 18, 2009 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 17, 2009 4.960 5.100 4.850 4.850 900 -0.12(-2.41%)
Feb 13, 2009 4.970 4.970 4.970 4.970 2,159 +0.01(+0.20%)
Feb 12, 2009 5.000 5.050 4.960 4.960 11,522 -0.06(-1.20%)
Feb 11, 2009 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Feb 10, 2009 5.400 5.500 5.020 5.020 3,300 -0.43(-7.89%)
Feb 09, 2009 5.650 5.750 5.450 5.450 4,700 +0.01(+0.19%)
Feb 06, 2009 5.100 5.750 5.000 5.440 7,780 +0.25(+4.82%)
Feb 05, 2009 5.100 5.190 5.010 5.190 700 +0.19(+3.80%)
Feb 04, 2009 5.100 5.100 5.000 5.000 400 -0.39(-7.24%)
Feb 03, 2009 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Feb 02, 2009 5.150 5.390 5.050 5.390 1,300 +0.24(+4.66%)
Jan 30, 2009 5.200 5.200 5.000 5.150 0 +0.06(+1.18%)
Jan 29, 2009 5.250 5.250 5.000 5.090 2,800 -0.09(-1.74%)
Jan 28, 2009 5.105 5.450 5.105 5.180 3,422 +0.13(+2.57%)
Jan 27, 2009 5.400 5.400 4.900 5.050 19,442 -0.14(-2.70%)
Jan 26, 2009 5.250 5.250 5.190 5.190 2,900 -0.06(-1.14%)
Jan 23, 2009 5.250 5.260 5.250 5.250 2,000 +0.14(+2.74%)
Jan 22, 2009 5.299 5.300 5.110 5.110 3,475 -0.05(-0.97%)
Jan 21, 2009 5.200 5.200 5.150 5.160 1,900 -0.09(-1.71%)
Jan 20, 2009 5.360 5.405 5.250 5.250 4,174 -0.12(-2.14%)
Jan 16, 2009 5.600 5.600 5.350 5.365 1,035 -0.13(-2.45%)
Jan 15, 2009 5.230 5.500 5.150 5.500 5,200 +0.35(+6.80%)
Jan 14, 2009 5.260 5.330 5.150 5.150 10,115 -0.10(-1.90%)
Jan 13, 2009 5.250 5.460 5.250 5.250 11,902 -0.10(-1.87%)
Jan 12, 2009 6.090 6.130 5.350 5.350 24,080 -0.69(-11.42%)
Jan 09, 2009 6.000 6.090 5.900 6.040 19,800 +0.04(+0.67%)
Jan 08, 2009 6.200 6.300 5.900 6.000 43,840 -0.09(-1.48%)
Jan 07, 2009 6.250 6.350 6.020 6.090 47,700 -0.27(-4.25%)
Jan 06, 2009 5.530 6.480 5.400 6.360 77,998 +0.95(+17.56%)
Jan 05, 2009 5.360 5.600 5.300 5.410 74,969 -0.08(-1.46%)
Jan 02, 2009 5.540 5.590 5.350 5.490 0 -0.01(-0.18%)
Jan 01, 2009 5.500 5.550 5.320 5.500 0 +0.00(+0.00%)
Dec 31, 2008 5.500 5.550 5.320 5.500 38,700 +0.00(+0.00%)
Dec 30, 2008 5.550 5.740 5.410 5.500 36,600 +0.07(+1.29%)
Dec 29, 2008 5.700 5.750 5.250 5.430 141,300 -0.39(-6.70%)
Dec 26, 2008 5.820 5.820 5.310 5.820 18,237 +0.12(+2.11%)
Dec 24, 2008 5.700 5.700 5.700 5.700 300 -0.20(-3.39%)
Dec 23, 2008 5.400 5.900 5.290 5.900 23,600 +0.51(+9.46%)
Dec 22, 2008 5.400 6.424 5.280 5.390 6,300 +0.09(+1.70%)
Dec 19, 2008 5.270 5.450 5.270 5.300 6,800 -0.11(-2.03%)
Dec 18, 2008 5.350 5.500 5.350 5.410 6,200 +0.22(+4.24%)
Dec 17, 2008 5.180 5.190 5.040 5.190 2,900 +0.04(+0.78%)
Dec 16, 2008 5.100 5.250 5.000 5.150 21,200 -0.07(-1.34%)
Dec 15, 2008 5.470 5.470 5.220 5.220 2,700 -0.38(-6.79%)
Dec 12, 2008 4.950 6.000 4.950 5.600 16,610 +0.75(+15.46%)
Dec 11, 2008 4.884 4.930 4.850 4.850 933 -0.15(-3.00%)
Dec 10, 2008 4.940 5.000 4.940 5.000 800 +0.15(+3.09%)
Dec 09, 2008 5.050 5.050 4.820 4.850 4,200 -0.19(-3.75%)
Dec 08, 2008 5.000 5.050 4.900 5.039 8,550 -0.01(-0.22%)
Dec 05, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 04, 2008 5.220 5.500 4.810 5.050 18,500 -0.45(-8.18%)
Dec 03, 2008 5.250 5.550 5.110 5.500 26,700 -0.15(-2.65%)
Dec 02, 2008 5.770 5.900 5.420 5.650 6,200 -0.20(-3.42%)
Dec 01, 2008 5.990 5.990 5.850 5.850 486 -0.14(-2.34%)
Nov 28, 2008 5.840 5.990 5.840 5.990 1,290 +0.25(+4.36%)
Nov 26, 2008 5.660 5.740 5.640 5.740 1,200 -0.11(-1.88%)
Nov 25, 2008 5.990 5.990 5.830 5.850 5,000 -0.04(-0.68%)
Nov 24, 2008 6.000 6.000 5.890 5.890 4,581 +0.00(+0.00%)
Nov 21, 2008 5.900 6.020 5.310 5.890 14,660 -0.11(-1.83%)
Nov 20, 2008 5.900 6.200 5.900 6.000 7,360 -0.20(-3.23%)
Nov 19, 2008 6.250 6.310 6.200 6.200 2,200 -0.12(-1.90%)
Nov 18, 2008 6.380 6.380 6.320 6.320 1,567 -0.01(-0.16%)
Nov 17, 2008 6.650 6.750 6.330 6.330 7,080 -0.27(-4.09%)
Nov 14, 2008 6.590 6.650 6.550 6.600 0 +0.00(+0.00%)
Nov 13, 2008 6.800 6.800 6.600 6.600 1,300 -0.40(-5.71%)
Nov 12, 2008 7.060 7.060 6.780 7.000 6,800 +0.00(+0.00%)
Nov 11, 2008 6.800 7.290 6.800 7.000 9,000 +0.39(+5.90%)
Nov 10, 2008 6.600 6.660 5.900 6.610 7,500 -0.19(-2.79%)
Nov 07, 2008 6.750 6.810 6.650 6.800 3,800 +0.05(+0.74%)
Nov 06, 2008 6.800 6.800 6.750 6.750 2,300 -0.25(-3.57%)
Nov 05, 2008 6.920 7.000 6.470 7.000 3,885 +0.01(+0.14%)
Nov 04, 2008 6.810 7.000 6.810 6.990 2,800 +0.03(+0.43%)
Nov 03, 2008 6.900 6.960 6.750 6.960 800 +0.21(+3.11%)
Oct 31, 2008 6.500 6.750 6.480 6.750 3,134 +0.45(+7.14%)
Oct 30, 2008 6.150 6.300 6.000 6.300 800 +0.20(+3.23%)
Oct 29, 2008 5.900 6.120 5.900 6.103 2,300 +0.44(+7.82%)
Oct 28, 2008 5.330 5.660 5.330 5.660 1,600 +0.36(+6.79%)
Oct 27, 2008 5.570 5.570 5.210 5.300 45,101 -0.40(-7.02%)
Oct 24, 2008 5.800 5.800 5.450 5.700 38,600 -0.15(-2.56%)
Oct 23, 2008 6.600 6.600 5.850 5.850 46,600 -0.65(-10.00%)
Oct 22, 2008 6.760 6.760 6.500 6.500 875 -0.20(-2.99%)
Oct 21, 2008 6.780 6.780 6.600 6.700 945 +0.05(+0.75%)
Oct 20, 2008 6.750 6.980 6.600 6.650 3,957 -0.23(-3.34%)
Oct 17, 2008 6.740 6.900 6.620 6.880 0 +0.04(+0.58%)
Oct 16, 2008 6.880 7.000 6.800 6.840 2,275 +0.08(+1.18%)
Oct 15, 2008 6.940 7.250 6.750 6.760 18,650 -0.23(-3.29%)
Oct 14, 2008 7.100 7.100 6.700 6.990 1,000 +0.14(+2.04%)
Oct 13, 2008 6.510 7.000 6.480 6.850 4,625 +0.20(+3.01%)
Oct 10, 2008 6.750 7.150 4.620 6.650 91,500 -0.16(-2.35%)
Oct 09, 2008 7.250 7.300 6.810 6.810 6,378 -0.25(-3.54%)
Oct 08, 2008 7.370 7.450 7.000 7.060 19,014 -0.48(-6.37%)
Oct 07, 2008 7.800 7.800 7.400 7.540 4,150 +0.06(+0.80%)
Oct 06, 2008 7.600 7.690 7.250 7.480 19,168 -0.27(-3.48%)
Oct 03, 2008 7.950 7.950 7.500 7.750 0 -0.12(-1.52%)
Oct 02, 2008 7.850 8.050 7.750 7.870 4,700 -0.08(-1.01%)
Oct 01, 2008 7.850 8.020 7.850 7.950 2,220 +0.14(+1.79%)
Sep 30, 2008 7.730 7.810 7.730 7.810 2,600 +0.02(+0.26%)
Sep 29, 2008 7.810 8.000 6.850 7.790 39,270 -0.15(-1.89%)
Sep 26, 2008 7.760 8.030 7.750 7.940 0 -0.05(-0.63%)
Sep 25, 2008 7.750 8.090 7.650 7.990 32,200 +0.24(+3.10%)
Sep 24, 2008 8.120 8.120 7.750 7.750 3,366 -0.35(-4.32%)
Sep 23, 2008 7.992 8.140 7.850 8.100 8,100 +0.00(+0.00%)
Sep 22, 2008 8.000 8.120 7.900 8.100 1,500 -0.04(-0.49%)
Sep 19, 2008 8.460 8.460 7.880 8.140 0 +0.12(+1.50%)
Sep 18, 2008 7.970 8.040 7.950 8.020 6,800 +0.00(+0.00%)
Sep 17, 2008 8.000 8.140 7.940 8.020 95,704 -0.02(-0.25%)
Sep 16, 2008 7.950 8.040 7.925 8.040 1,202 -0.11(-1.35%)
Sep 15, 2008 7.630 8.190 7.630 8.150 12,512 -0.05(-0.61%)
Sep 12, 2008 8.520 8.520 8.100 8.200 3,712 -0.05(-0.61%)
Sep 11, 2008 8.300 8.310 8.070 8.250 2,100 -0.05(-0.60%)
Sep 10, 2008 8.300 8.300 8.040 8.300 86,839 +0.25(+3.11%)
Sep 09, 2008 8.000 8.100 7.900 8.050 25,750 +0.12(+1.51%)
Sep 08, 2008 7.700 7.930 7.630 7.930 2,000 +0.05(+0.63%)
Sep 05, 2008 8.090 8.090 7.760 7.880 0 -0.03(-0.38%)
Sep 04, 2008 8.080 8.080 7.910 7.910 833 -0.14(-1.74%)
Sep 03, 2008 7.890 8.050 7.850 8.050 600 +0.00(+0.00%)
Sep 02, 2008 8.100 8.100 7.910 8.050 300 +0.00(+0.00%)
Aug 29, 2008 7.750 8.200 7.750 8.050 0 +0.15(+1.90%)
Aug 28, 2008 7.800 7.910 7.800 7.900 3,050 +0.19(+2.46%)
Aug 27, 2008 7.730 7.900 7.610 7.710 9,816 -0.01(-0.13%)
Aug 26, 2008 7.090 7.720 7.090 7.720 3,800 +0.02(+0.26%)
Aug 25, 2008 7.705 7.730 7.600 7.700 3,700 +0.00(+0.00%)
Aug 22, 2008 7.730 7.900 7.000 7.700 0 +0.02(+0.26%)
Aug 21, 2008 7.750 7.750 7.500 7.680 2,818 +0.08(+1.05%)
Aug 20, 2008 7.500 7.790 7.500 7.600 4,032 +0.19(+2.56%)
Aug 19, 2008 7.250 7.410 7.247 7.410 14,200 +0.19(+2.63%)
Aug 18, 2008 7.150 7.230 7.090 7.220 2,744 +0.17(+2.41%)
Aug 15, 2008 7.070 7.070 6.710 7.050 0 +0.05(+0.71%)
Aug 14, 2008 6.990 7.050 6.970 7.000 7,600 -0.02(-0.28%)
Aug 13, 2008 6.940 7.060 6.940 7.020 36,040 -0.03(-0.43%)
Aug 12, 2008 6.900 7.050 6.500 7.050 33,900 +0.22(+3.22%)
Aug 11, 2008 7.000 7.000 6.820 6.830 5,799 -0.09(-1.30%)
Aug 08, 2008 6.800 7.050 6.790 6.920 9,600 +0.02(+0.29%)
Aug 07, 2008 7.020 7.020 6.900 6.900 2,600 -0.02(-0.29%)
Aug 06, 2008 7.070 7.070 6.810 6.920 6,800 -0.11(-1.56%)
Aug 05, 2008 7.100 7.100 6.900 7.030 2,293 +0.05(+0.72%)
Aug 04, 2008 6.900 7.140 6.880 6.980 13,300 +0.15(+2.20%)
Aug 01, 2008 6.910 7.000 6.500 6.830 22,400 -0.17(-2.43%)
Jul 31, 2008 7.000 7.000 7.000 7.000 5,100 +0.00(+0.00%)
Jul 30, 2008 7.000 7.200 7.000 7.000 3,400 +0.10(+1.45%)
Jul 29, 2008 6.900 6.900 6.610 6.900 1,220 -0.09(-1.29%)
Jul 28, 2008 7.060 7.060 6.750 6.990 1,250 +0.11(+1.60%)
Jul 25, 2008 6.950 6.950 6.630 6.880 2,400 -0.06(-0.86%)
Jul 24, 2008 6.940 6.940 6.700 6.940 1,100 -0.01(-0.14%)
Jul 23, 2008 6.790 6.950 6.760 6.950 16,000 -0.04(-0.57%)
Jul 22, 2008 7.010 7.010 6.920 6.990 1,800 -0.21(-2.92%)
Jul 21, 2008 7.350 7.350 7.200 7.200 400 -0.07(-0.96%)
Jul 18, 2008 7.300 7.300 7.270 7.270 200 +0.02(+0.28%)
Jul 17, 2008 7.250 7.250 7.250 7.250 1,500 +0.11(+1.47%)
Jul 16, 2008 7.200 7.200 7.000 7.145 3,700 +0.08(+1.20%)
Jul 15, 2008 7.090 7.100 6.730 7.060 54,475 +0.01(+0.14%)
Jul 14, 2008 7.490 7.490 7.000 7.050 31,300 -0.37(-4.99%)
Jul 11, 2008 7.890 7.890 6.900 7.420 9,996 +0.12(+1.64%)
Jul 10, 2008 7.270 7.470 7.270 7.300 1,900 -0.14(-1.88%)
Jul 09, 2008 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Jul 08, 2008 7.500 7.790 7.150 7.440 5,000 +0.04(+0.54%)
Jul 07, 2008 7.580 7.580 7.400 7.400 900 -0.09(-1.20%)
Jul 04, 2008 7.480 7.490 7.400 7.490 1,700 +0.00(+0.00%)
Jul 03, 2008 7.480 7.490 7.400 7.490 1,700 -0.01(-0.13%)
Jul 02, 2008 7.730 7.730 7.500 7.500 6,850 +0.00(+0.00%)
Jul 01, 2008 7.510 7.790 7.500 7.500 17,102 -0.27(-3.47%)
Jun 30, 2008 7.560 7.790 7.560 7.770 8,650 -0.01(-0.13%)
Jun 27, 2008 7.780 7.780 7.700 7.780 400 +0.02(+0.26%)
Jun 26, 2008 7.650 7.770 7.650 7.760 10,800 +0.01(+0.13%)
Jun 25, 2008 7.890 7.890 7.600 7.750 1,853 -0.03(-0.39%)
Jun 24, 2008 7.850 7.850 7.651 7.780 4,500 +0.03(+0.39%)
Jun 23, 2008 7.890 7.890 7.500 7.750 4,580 +0.01(+0.13%)
Jun 20, 2008 7.730 7.900 7.550 7.740 12,500 -0.05(-0.64%)
Jun 19, 2008 7.850 7.850 7.730 7.790 1,000 +0.00(+0.00%)
Jun 18, 2008 7.790 7.790 7.790 7.790 100 +0.04(+0.52%)
Jun 17, 2008 7.750 7.750 7.500 7.750 2,200 -0.04(-0.51%)
Jun 16, 2008 7.410 7.800 7.410 7.790 1,850 -0.01(-0.13%)
Jun 13, 2008 7.800 7.800 7.700 7.800 2,131 +0.01(+0.13%)
Jun 12, 2008 7.790 7.790 7.790 7.790 118 +0.01(+0.13%)
Jun 11, 2008 7.600 7.780 7.457 7.780 2,600 +0.03(+0.39%)
Jun 10, 2008 7.750 7.890 7.700 7.750 5,900 +0.00(+0.00%)
Jun 09, 2008 7.710 7.890 7.600 7.750 2,947 -0.12(-1.52%)
Jun 06, 2008 7.750 7.900 7.700 7.870 3,369 +0.02(+0.25%)
Jun 05, 2008 7.890 7.890 7.790 7.850 400 -0.03(-0.38%)
Jun 04, 2008 7.900 7.900 7.650 7.880 1,500 -0.01(-0.13%)
Jun 03, 2008 7.803 7.890 7.803 7.890 1,500 -0.01(-0.13%)
Jun 02, 2008 7.810 7.900 7.810 7.900 533 +0.00(+0.00%)
May 30, 2008 7.750 7.900 7.670 7.900 12,897 +0.01(+0.13%)
May 29, 2008 7.900 7.900 7.800 7.890 3,101 +0.13(+1.68%)
May 28, 2008 7.850 8.000 7.700 7.760 2,419 +0.01(+0.13%)
May 27, 2008 7.480 7.800 7.480 7.750 1,700 +0.35(+4.70%)
May 26, 2008 7.500 7.500 7.300 7.402 0 +0.00(+0.00%)
May 23, 2008 7.500 7.500 7.300 7.402 3,600 -0.20(-2.61%)
May 22, 2008 7.510 7.650 7.500 7.600 500 -0.16(-2.06%)
May 21, 2008 8.000 8.000 7.440 7.760 4,850 -0.19(-2.39%)
May 20, 2008 7.990 7.990 7.750 7.950 847 +0.15(+1.92%)
May 19, 2008 8.000 8.000 7.750 7.800 1,933 -0.13(-1.64%)
May 16, 2008 7.800 7.980 7.800 7.930 12,057 -0.05(-0.63%)
May 15, 2008 8.100 8.100 7.980 7.980 2,900 -0.02(-0.25%)
May 14, 2008 8.000 8.050 7.900 8.000 4,020 +0.05(+0.63%)
May 13, 2008 8.240 8.240 7.950 7.950 79,959 -0.05(-0.62%)
May 12, 2008 8.000 8.000 7.950 8.000 1,200 +0.19(+2.43%)
May 09, 2008 7.810 7.990 7.800 7.810 600 -0.17(-2.14%)
May 08, 2008 7.981 7.981 7.981 7.981 200 -0.01(-0.11%)
May 07, 2008 7.990 7.990 7.990 7.990 500 +0.00(+0.00%)
May 06, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 05, 2008 7.980 7.990 7.850 7.990 400 +0.00(+0.00%)
May 02, 2008 7.990 7.990 7.990 7.990 400 -0.01(-0.12%)
May 01, 2008 7.980 8.000 7.900 8.000 3,000 +0.00(+0.00%)
Apr 30, 2008 8.000 8.000 7.930 8.000 6,400 +0.03(+0.38%)
Apr 29, 2008 8.000 8.000 7.650 7.970 8,224 -0.03(-0.38%)
Apr 28, 2008 8.000 8.000 8.000 8.000 1,250 +0.01(+0.12%)
Apr 25, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Apr 24, 2008 7.990 7.990 7.990 7.990 200 -0.11(-1.36%)
Apr 23, 2008 8.100 8.100 8.100 8.100 100 +0.10(+1.25%)
Apr 22, 2008 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Apr 21, 2008 7.970 8.000 7.800 8.000 800 +0.03(+0.38%)
Apr 18, 2008 8.100 8.100 7.700 7.970 15,900 -0.03(-0.38%)
Apr 17, 2008 8.100 8.100 7.850 8.000 2,100 -0.05(-0.62%)
Apr 16, 2008 7.920 8.090 7.850 8.050 2,500 +0.00(+0.00%)
Apr 15, 2008 7.950 8.050 7.950 8.050 3,000 +0.00(+0.00%)
Apr 14, 2008 8.100 8.100 7.850 8.050 4,506 +0.00(+0.00%)
Apr 11, 2008 8.100 8.100 8.000 8.050 500 -0.05(-0.62%)
Apr 10, 2008 8.400 8.400 8.030 8.100 11,500 -0.04(-0.49%)
Apr 09, 2008 8.000 8.140 7.800 8.140 2,800 -0.01(-0.12%)
Apr 08, 2008 7.990 8.150 7.990 8.150 1,000 +0.01(+0.12%)
Apr 07, 2008 8.000 8.300 7.950 8.140 7,800 +0.04(+0.49%)
Apr 04, 2008 8.240 8.240 7.950 8.100 5,600 +0.01(+0.12%)
Apr 03, 2008 7.950 8.130 7.900 8.090 3,300 +0.09(+1.12%)
Apr 02, 2008 8.150 8.150 8.000 8.000 1,600 -0.20(-2.44%)
Apr 01, 2008 8.240 8.240 8.000 8.200 3,600 +0.00(+0.00%)
Mar 31, 2008 8.230 8.240 7.950 8.200 16,000 +0.00(+0.00%)
Mar 28, 2008 8.200 8.250 8.000 8.200 2,800 +0.04(+0.49%)
Mar 27, 2008 8.300 8.350 7.950 8.160 12,500 -0.13(-1.57%)
Mar 26, 2008 8.330 8.400 8.150 8.290 21,700 +0.02(+0.24%)
Mar 25, 2008 8.500 8.600 8.200 8.270 5,200 -0.33(-3.84%)
Mar 24, 2008 8.550 8.600 8.500 8.600 2,400 +0.05(+0.58%)
Mar 21, 2008 8.550 8.550 8.550 8.550 200 +0.00(+0.00%)
Mar 20, 2008 8.550 8.550 8.550 8.550 200 -0.10(-1.16%)
Mar 19, 2008 8.520 8.650 8.450 8.650 7,200 +0.00(+0.00%)
Mar 18, 2008 8.500 8.740 8.400 8.650 22,700 +0.25(+2.98%)
Mar 17, 2008 8.200 8.450 8.150 8.400 24,400 +0.21(+2.56%)
Mar 14, 2008 8.100 8.190 8.100 8.190 7,500 +0.05(+0.61%)
Mar 13, 2008 8.010 8.190 8.010 8.140 13,500 +0.05(+0.62%)
Mar 12, 2008 8.600 8.600 8.000 8.090 1,100 +0.00(+0.00%)
Mar 11, 2008 8.150 8.250 7.950 8.090 7,800 +0.00(+0.00%)
Mar 10, 2008 8.070 8.190 7.880 8.090 4,700 -0.11(-1.34%)
Mar 07, 2008 8.300 8.350 8.020 8.200 22,600 -0.09(-1.09%)
Mar 06, 2008 8.600 8.600 7.900 8.290 30,400 -0.07(-0.84%)
Mar 05, 2008 8.200 8.360 8.100 8.360 3,900 +0.06(+0.72%)
Mar 04, 2008 8.350 8.440 8.200 8.300 4,100 -0.14(-1.66%)
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.