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

Tanger Inc (NY: SKT )

27.89 -0.40 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2007 10.71 10.83 10.66 10.67 2,393,139 +0.07(+0.69%)
Nov 29, 2007 10.79 10.92 10.54 10.60 2,719,658 -0.26(-2.40%)
Nov 28, 2007 10.63 10.87 10.60 10.86 1,570,023 +0.32(+3.08%)
Nov 27, 2007 10.43 10.57 10.32 10.53 2,290,925 +0.21(+2.06%)
Nov 26, 2007 10.85 10.85 10.32 10.32 1,989,415 -0.52(-4.77%)
Nov 23, 2007 10.65 10.93 10.61 10.84 429,770 +0.24(+2.25%)
Nov 21, 2007 10.54 10.68 10.42 10.60 2,052,953 +0.02(+0.22%)
Nov 20, 2007 10.86 11.01 10.47 10.58 2,259,752 -0.30(-2.79%)
Nov 19, 2007 10.82 11.08 10.78 10.88 1,649,628 -0.08(-0.74%)
Nov 16, 2007 11.20 11.20 10.78 10.96 1,827,609 -0.19(-1.70%)
Nov 15, 2007 10.99 11.15 10.90 11.15 1,954,291 +0.10(+0.89%)
Nov 14, 2007 11.10 11.19 10.91 11.05 1,279,840 +0.01(+0.12%)
Nov 13, 2007 10.82 11.06 10.75 11.04 1,647,650 +0.39(+3.64%)
Nov 12, 2007 10.51 10.81 10.51 10.65 1,968,893 +0.11(+1.08%)
Nov 09, 2007 10.46 10.60 10.39 10.54 1,877,730 +0.02(+0.19%)
Nov 08, 2007 10.42 10.57 10.28 10.52 2,560,863 +0.17(+1.62%)
Nov 07, 2007 10.63 10.63 10.35 10.35 1,956,264 -0.28(-2.65%)
Nov 06, 2007 10.35 10.64 10.35 10.63 1,863,522 +0.24(+2.34%)
Nov 05, 2007 10.27 10.49 10.26 10.39 1,519,390 -0.04(-0.36%)
Nov 02, 2007 10.52 10.65 10.32 10.43 1,598,714 -0.09(-0.89%)
Nov 01, 2007 10.61 10.73 10.43 10.52 2,782,292 -0.15(-1.42%)
Oct 31, 2007 10.53 10.74 10.45 10.67 2,003,622 +0.14(+1.37%)
Oct 30, 2007 10.29 10.55 10.29 10.53 1,865,890 +0.14(+1.39%)
Oct 29, 2007 10.43 10.43 10.27 10.38 1,791,697 -0.08(-0.80%)
Oct 26, 2007 10.44 10.47 10.27 10.47 1,384,421 +0.13(+1.28%)
Oct 25, 2007 10.39 10.45 10.21 10.34 1,712,767 -0.08(-0.75%)
Oct 24, 2007 10.52 10.59 10.31 10.41 1,764,861 -0.16(-1.53%)
Oct 23, 2007 10.74 10.79 10.47 10.58 1,144,476 +0.04(+0.34%)
Oct 22, 2007 10.43 10.75 10.37 10.54 1,351,271 -0.04(-0.41%)
Oct 19, 2007 10.74 11.01 10.51 10.58 2,833,959 -0.21(-1.93%)
Oct 18, 2007 10.60 10.91 10.50 10.79 844,939 +0.15(+1.40%)
Oct 17, 2007 10.71 10.73 10.45 10.64 1,436,909 +0.06(+0.55%)
Oct 16, 2007 10.67 10.70 10.58 10.58 1,044,235 -0.08(-0.76%)
Oct 15, 2007 10.87 10.87 10.62 10.67 1,223,010 -0.18(-1.71%)
Oct 12, 2007 10.77 10.97 10.75 10.85 521,723 +0.11(+1.06%)
Oct 11, 2007 10.95 10.99 10.66 10.74 1,484,661 -0.19(-1.69%)
Oct 10, 2007 11.17 11.21 10.89 10.92 1,090,409 -0.24(-2.13%)
Oct 09, 2007 11.13 11.21 10.97 11.16 850,069 +0.04(+0.36%)
Oct 08, 2007 11.12 11.17 11.03 11.12 686,291 -0.03(-0.27%)
Oct 05, 2007 10.99 11.26 10.95 11.15 1,794,459 +0.28(+2.59%)
Oct 04, 2007 10.77 10.90 10.72 10.87 1,676,460 +0.12(+1.13%)
Oct 03, 2007 10.57 10.77 10.44 10.75 1,329,170 +0.13(+1.27%)
Oct 02, 2007 10.56 10.64 10.50 10.61 1,944,030 +0.05(+0.46%)
Oct 01, 2007 10.26 10.64 10.26 10.56 1,279,840 +0.28(+2.71%)
Sep 28, 2007 10.28 10.38 10.19 10.29 928,604 -0.02(-0.22%)
Sep 27, 2007 10.40 10.45 10.26 10.31 722,203 -0.06(-0.56%)
Sep 26, 2007 10.31 10.42 10.22 10.37 547,375 +0.10(+1.01%)
Sep 25, 2007 10.33 10.33 10.16 10.26 782,190 -0.15(-1.44%)
Sep 24, 2007 10.17 10.45 10.11 10.41 795,213 +0.23(+2.24%)
Sep 21, 2007 10.30 10.30 10.18 10.18 960,175 -0.02(-0.20%)
Sep 20, 2007 10.30 10.35 10.17 10.20 1,503,999 -0.15(-1.42%)
Sep 19, 2007 10.24 10.40 10.17 10.35 1,761,309 +0.18(+1.77%)
Sep 18, 2007 9.718 10.21 9.680 10.17 1,583,718 +0.49(+5.02%)
Sep 17, 2007 9.766 9.789 9.631 9.685 839,019 -0.09(-0.93%)
Sep 14, 2007 9.441 9.814 9.441 9.776 1,046,998 +0.24(+2.52%)
Sep 13, 2007 9.426 9.642 9.381 9.535 1,160,656 +0.14(+1.46%)
Sep 12, 2007 9.279 9.459 9.277 9.398 1,050,155 +0.05(+0.54%)
Sep 11, 2007 9.244 9.396 9.175 9.348 1,162,629 +0.13(+1.46%)
Sep 10, 2007 9.502 9.502 9.165 9.213 1,166,576 -0.20(-2.07%)
Sep 07, 2007 9.236 9.477 9.221 9.408 1,758,546 +0.01(+0.05%)
Sep 06, 2007 9.310 9.439 9.188 9.403 803,501 +0.09(+1.01%)
Sep 05, 2007 9.497 9.530 9.267 9.310 1,406,521 -0.32(-3.29%)
Sep 04, 2007 9.624 9.771 9.601 9.626 998,851 -0.02(-0.21%)
Aug 31, 2007 9.692 9.750 9.543 9.647 1,417,177 +0.11(+1.14%)
Aug 30, 2007 9.479 9.586 9.431 9.538 1,383,237 +0.01(+0.11%)
Aug 29, 2007 9.381 9.545 9.343 9.527 775,875 +0.22(+2.34%)
Aug 28, 2007 9.332 9.492 9.305 9.310 1,886,017 -0.07(-0.70%)
Aug 27, 2007 9.571 9.604 9.340 9.375 879,668 -0.19(-1.96%)
Aug 24, 2007 9.487 9.566 9.424 9.563 904,136 +0.12(+1.29%)
Aug 23, 2007 9.682 9.682 9.388 9.441 2,132,277 -0.18(-1.84%)
Aug 22, 2007 9.809 9.837 9.548 9.619 1,873,388 -0.06(-0.60%)
Aug 21, 2007 9.593 9.791 9.426 9.677 1,805,509 +0.08(+0.87%)
Aug 20, 2007 9.502 9.654 9.413 9.593 1,752,232 +0.14(+1.50%)
Aug 17, 2007 9.669 9.814 9.269 9.451 2,395,901 +0.15(+1.66%)
Aug 16, 2007 8.869 9.332 8.742 9.297 1,918,378 +0.43(+4.83%)
Aug 15, 2007 8.927 9.332 8.831 8.869 1,929,034 -0.06(-0.62%)
Aug 14, 2007 9.125 9.259 8.912 8.924 1,566,748 -0.20(-2.19%)
Aug 13, 2007 9.363 9.419 9.087 9.125 1,621,998 -0.24(-2.54%)
Aug 10, 2007 9.061 9.520 9.016 9.363 2,170,163 +0.14(+1.48%)
Aug 09, 2007 8.952 9.489 8.952 9.226 3,037,202 +0.04(+0.47%)
Aug 08, 2007 9.054 9.365 8.995 9.183 1,992,967 +0.23(+2.60%)
Aug 07, 2007 8.935 9.069 8.745 8.950 1,367,846 +0.02(+0.17%)
Aug 06, 2007 8.190 8.935 8.190 8.935 2,130,304 +0.51(+6.08%)
Aug 03, 2007 8.504 8.755 8.390 8.423 1,542,280 -0.33(-3.79%)
Aug 02, 2007 8.641 8.810 8.641 8.755 1,216,696 +0.16(+1.83%)
Aug 01, 2007 8.446 8.628 8.261 8.598 1,056,075 +0.13(+1.50%)
Jul 31, 2007 8.451 8.709 8.435 8.471 2,037,562 +0.02(+0.24%)
Jul 30, 2007 8.397 8.509 8.311 8.451 1,290,495 +0.02(+0.21%)
Jul 27, 2007 8.425 8.714 8.425 8.433 2,271,193 -0.31(-3.54%)
Jul 26, 2007 8.747 8.823 8.608 8.742 2,237,648 -0.19(-2.10%)
Jul 25, 2007 8.995 9.122 8.859 8.930 1,504,394 -0.02(-0.20%)
Jul 24, 2007 9.112 9.259 8.937 8.947 1,071,071 -0.28(-3.05%)
Jul 23, 2007 9.373 9.391 9.229 9.229 604,599 -0.12(-1.27%)
Jul 20, 2007 9.614 9.649 9.289 9.348 1,194,990 -0.29(-2.97%)
Jul 19, 2007 9.700 9.700 9.601 9.634 521,328 +0.02(+0.16%)
Jul 18, 2007 9.548 9.629 9.474 9.619 1,286,549 +0.02(+0.21%)
Jul 17, 2007 9.566 9.700 9.555 9.598 2,288,557 +0.04(+0.40%)
Jul 16, 2007 9.621 9.715 9.560 9.560 730,096 -0.11(-1.10%)
Jul 13, 2007 9.512 9.702 9.479 9.667 812,972 +0.11(+1.11%)
Jul 12, 2007 9.424 9.576 9.391 9.560 2,655,973 +0.21(+2.28%)
Jul 11, 2007 9.378 9.421 9.312 9.348 875,721 -0.03(-0.35%)
Jul 10, 2007 9.578 9.614 9.370 9.381 1,156,710 -0.28(-2.89%)
Jul 09, 2007 9.776 9.829 9.573 9.659 1,094,355 -0.11(-1.17%)
Jul 06, 2007 9.786 9.880 9.677 9.773 630,251 -0.01(-0.08%)
Jul 05, 2007 9.761 9.913 9.725 9.781 696,157 +0.03(+0.34%)
Jul 03, 2007 9.745 9.806 9.697 9.748 630,645 +0.00(+0.03%)
Jul 02, 2007 9.550 9.786 9.525 9.745 914,002 +0.26(+2.70%)
Jun 29, 2007 9.535 9.657 9.464 9.489 1,597,136 -0.03(-0.29%)
Jun 28, 2007 9.555 9.662 9.479 9.517 1,219,459 -0.02(-0.19%)
Jun 27, 2007 9.254 9.553 9.208 9.535 967,674 +0.20(+2.14%)
Jun 26, 2007 9.386 9.474 9.287 9.335 2,464,964 -0.04(-0.41%)
Jun 25, 2007 9.482 9.517 9.287 9.373 2,192,263 -0.11(-1.15%)
Jun 22, 2007 9.573 9.609 9.416 9.482 1,725,001 -0.14(-1.42%)
Jun 21, 2007 9.712 9.725 9.566 9.619 1,105,406 -0.13(-1.38%)
Jun 20, 2007 10.02 10.02 9.743 9.753 1,191,044 -0.26(-2.58%)
Jun 19, 2007 9.882 10.01 9.832 10.01 1,252,609 +0.13(+1.31%)
Jun 18, 2007 10.06 10.09 9.877 9.882 885,193 -0.18(-1.76%)
Jun 15, 2007 10.06 10.23 10.01 10.06 1,874,178 +0.23(+2.29%)
Jun 14, 2007 9.941 9.986 9.758 9.834 1,025,687 -0.10(-1.05%)
Jun 13, 2007 9.733 9.986 9.733 9.938 1,054,891 +0.25(+2.54%)
Jun 12, 2007 9.865 9.867 9.682 9.692 1,567,142 -0.25(-2.50%)
Jun 11, 2007 10.10 10.10 9.925 9.941 1,906,539 -0.23(-2.22%)
Jun 08, 2007 10.11 10.24 10.04 10.17 1,369,030 +0.06(+0.58%)
Jun 07, 2007 10.35 10.35 10.03 10.11 1,612,527 -0.24(-2.35%)
Jun 06, 2007 10.27 10.49 10.15 10.35 1,588,453 +0.02(+0.17%)
Jun 05, 2007 10.47 10.51 10.30 10.33 1,425,464 -0.21(-2.02%)
Jun 04, 2007 10.56 10.63 10.46 10.55 1,145,265 -0.03(-0.29%)
Jun 01, 2007 10.69 10.71 10.52 10.58 2,207,654 -0.05(-0.50%)
May 31, 2007 10.75 10.79 10.56 10.63 2,182,397 -0.09(-0.80%)
May 30, 2007 10.61 10.75 10.56 10.72 2,037,167 +0.08(+0.71%)
May 29, 2007 10.52 10.71 10.51 10.64 1,738,814 +0.21(+2.02%)
May 25, 2007 10.42 10.64 10.36 10.43 3,006,025 +0.01(+0.07%)
May 24, 2007 10.48 10.53 10.32 10.42 2,244,751 -0.05(-0.51%)
May 23, 2007 10.55 10.64 10.48 10.48 1,923,114 -0.05(-0.46%)
May 22, 2007 10.31 10.58 10.25 10.52 1,889,174 +0.26(+2.49%)
May 21, 2007 10.14 10.41 10.14 10.27 2,013,883 +0.13(+1.30%)
May 18, 2007 10.29 10.33 10.13 10.14 2,983,155 +0.01(+0.12%)
May 17, 2007 10.19 10.20 10.05 10.12 2,376,958 -0.09(-0.84%)
May 16, 2007 10.29 10.34 10.10 10.21 1,130,268 -0.08(-0.74%)
May 15, 2007 10.42 10.48 10.25 10.29 1,394,287 -0.13(-1.27%)
May 14, 2007 10.53 10.63 10.41 10.42 438,452 -0.15(-1.41%)
May 11, 2007 10.56 10.61 10.51 10.57 812,183 +0.15(+1.41%)
May 10, 2007 10.48 10.54 10.38 10.42 1,097,513 -0.11(-1.06%)
May 09, 2007 10.34 10.56 10.34 10.53 1,647,256 +0.16(+1.56%)
May 08, 2007 10.35 10.40 10.31 10.37 823,628 -0.06(-0.53%)
May 07, 2007 10.57 10.64 10.39 10.42 1,748,285 -0.14(-1.34%)
May 04, 2007 10.59 10.62 10.52 10.57 1,163,024 +0.02(+0.17%)
May 03, 2007 10.49 10.62 10.48 10.55 2,600,723 +0.08(+0.80%)
May 02, 2007 10.25 10.55 10.25 10.47 3,488,284 +0.22(+2.10%)
May 01, 2007 10.27 10.29 10.16 10.25 1,514,260 -0.02(-0.22%)
Apr 30, 2007 10.35 10.44 10.21 10.27 1,020,951 -0.11(-1.05%)
Apr 27, 2007 10.43 10.48 10.38 10.38 917,948 -0.09(-0.85%)
Apr 26, 2007 10.49 10.55 10.42 10.47 867,828 -0.05(-0.43%)
Apr 25, 2007 10.64 10.76 10.51 10.52 1,193,806 -0.07(-0.62%)
Apr 24, 2007 10.65 10.67 10.52 10.58 597,100 -0.05(-0.43%)
Apr 23, 2007 10.51 10.69 10.51 10.63 1,111,325 +0.12(+1.13%)
Apr 20, 2007 10.64 10.64 10.48 10.51 1,281,813 +0.04(+0.41%)
Apr 19, 2007 10.52 10.55 10.40 10.47 1,779,463 -0.11(-1.08%)
Apr 18, 2007 10.57 10.62 10.43 10.58 14,032,855 +0.00(+0.00%)
Apr 17, 2007 10.43 10.77 10.43 10.58 4,504,500 +0.25(+2.40%)
Apr 16, 2007 10.17 10.51 10.17 10.33 2,043,876 +0.24(+2.36%)
Apr 13, 2007 9.984 10.14 9.918 10.09 1,394,287 +0.09(+0.94%)
Apr 12, 2007 9.958 9.999 9.875 9.999 1,397,444 +0.04(+0.36%)
Apr 11, 2007 10.18 10.18 9.923 9.963 1,648,440 -0.22(-2.12%)
Apr 10, 2007 10.06 10.22 10.06 10.18 1,041,867 +0.04(+0.37%)
Apr 09, 2007 10.17 10.17 10.09 10.14 705,234 -0.01(-0.13%)
Apr 05, 2007 10.16 10.18 10.12 10.15 529,616 -0.03(-0.27%)
Apr 04, 2007 10.21 10.24 10.11 10.18 477,917 -0.07(-0.67%)
Apr 03, 2007 10.28 10.34 10.21 10.25 1,219,459 -0.01(-0.12%)
Apr 02, 2007 10.26 10.28 10.16 10.26 703,655 +0.03(+0.27%)
Mar 30, 2007 10.10 10.23 10.04 10.23 1,113,693 +0.16(+1.64%)
Mar 29, 2007 10.17 10.17 9.971 10.07 1,204,462 -0.02(-0.20%)
Mar 28, 2007 10.02 10.17 9.933 10.09 3,075,088 +0.02(+0.20%)
Mar 27, 2007 10.13 10.16 10.03 10.07 1,127,111 -0.12(-1.14%)
Mar 26, 2007 10.30 10.31 10.10 10.19 1,542,280 -0.11(-1.11%)
Mar 23, 2007 10.24 10.34 10.22 10.30 791,661 +0.06(+0.57%)
Mar 22, 2007 10.32 10.36 10.21 10.24 623,936 -0.07(-0.66%)
Mar 21, 2007 10.13 10.44 10.05 10.31 749,434 +0.17(+1.73%)
Mar 20, 2007 10.03 10.20 9.996 10.14 764,431 +0.11(+1.14%)
Mar 19, 2007 9.880 10.03 9.880 10.02 1,088,830 +0.17(+1.70%)
Mar 16, 2007 9.986 9.984 9.778 9.854 1,366,662 -0.13(-1.29%)
Mar 15, 2007 9.895 9.999 9.870 9.984 592,759 +0.09(+0.92%)
Mar 14, 2007 9.854 9.925 9.745 9.892 1,116,850 +0.02(+0.21%)
Mar 13, 2007 10.18 10.13 9.844 9.872 6,559,426 -0.31(-3.01%)
Mar 12, 2007 10.11 10.18 10.10 10.18 1,317,726 +0.04(+0.40%)
Mar 09, 2007 10.03 10.14 9.994 10.14 1,226,957 +0.17(+1.68%)
Mar 08, 2007 9.928 10.08 9.875 9.971 2,322,102 +0.11(+1.08%)
Mar 07, 2007 9.771 9.918 9.685 9.865 1,412,441 -0.05(-0.49%)
Mar 06, 2007 9.654 9.968 9.654 9.913 1,964,157 +0.33(+3.46%)
Mar 05, 2007 9.946 9.948 9.581 9.581 1,036,342 -0.44(-4.40%)
Mar 02, 2007 10.06 10.16 9.976 10.02 1,753,021 -0.11(-1.10%)
Mar 01, 2007 10.08 10.20 9.928 10.13 2,063,920 -0.05(-0.47%)
Feb 28, 2007 10.07 10.23 9.984 10.18 1,035,158 +0.11(+1.08%)
Feb 27, 2007 10.34 10.34 9.920 10.07 1,468,086 -0.28(-2.72%)
Feb 26, 2007 10.51 10.53 10.17 10.35 828,336 -0.11(-1.07%)
Feb 23, 2007 10.67 10.69 10.45 10.47 666,164 -0.22(-2.02%)
Feb 22, 2007 10.82 10.82 10.66 10.68 825,601 -0.15(-1.40%)
Feb 21, 2007 10.88 10.88 10.75 10.83 1,150,395 -0.02(-0.14%)
Feb 20, 2007 10.70 10.88 10.62 10.85 810,604 +0.13(+1.18%)
Feb 16, 2007 10.70 10.73 10.55 10.72 852,437 +0.02(+0.21%)
Feb 15, 2007 10.74 10.78 10.64 10.70 1,060,416 -0.08(-0.73%)
Feb 14, 2007 10.88 10.91 10.72 10.78 804,783 -0.10(-0.93%)
Feb 13, 2007 10.71 10.88 10.61 10.88 554,084 +0.20(+1.87%)
Feb 12, 2007 10.87 10.87 10.64 10.68 1,144,476 -0.19(-1.75%)
Feb 09, 2007 10.90 10.95 10.50 10.87 1,872,205 -0.04(-0.37%)
Feb 08, 2007 10.96 10.99 10.87 10.91 1,187,492 -0.08(-0.76%)
Feb 07, 2007 10.82 11.04 10.74 10.99 1,715,135 +0.17(+1.59%)
Feb 06, 2007 10.65 10.82 10.62 10.82 844,939 +0.17(+1.62%)
Feb 05, 2007 10.59 10.69 10.55 10.65 725,755 +0.04(+0.38%)
Feb 02, 2007 10.41 10.62 10.41 10.61 1,041,078 +0.21(+1.97%)
Feb 01, 2007 10.34 10.40 10.25 10.40 559,214 +0.11(+1.11%)
Jan 31, 2007 10.24 10.41 10.21 10.29 852,437 +0.01(+0.12%)
Jan 30, 2007 10.22 10.28 10.17 10.28 901,373 +0.09(+0.85%)
Jan 29, 2007 10.16 10.22 10.10 10.19 544,218 -0.04(-0.35%)
Jan 26, 2007 10.24 10.24 10.12 10.22 490,546 +0.02(+0.22%)
Jan 25, 2007 10.18 10.29 10.14 10.20 1,916,010 +0.06(+0.60%)
Jan 24, 2007 10.06 10.20 9.999 10.14 742,330 +0.13(+1.34%)
Jan 23, 2007 9.923 10.03 9.913 10.01 381,228 +0.05(+0.53%)
Jan 22, 2007 9.979 10.03 9.938 9.953 704,444 -0.03(-0.25%)
Jan 19, 2007 9.832 10.02 9.781 9.979 906,109 +0.12(+1.23%)
Jan 18, 2007 9.968 10.00 9.816 9.857 676,819 -0.11(-1.07%)
Jan 17, 2007 9.948 10.06 9.918 9.963 1,164,208 -0.01(-0.10%)
Jan 16, 2007 9.882 10.11 9.882 9.973 878,089 +0.09(+0.92%)
Jan 12, 2007 9.857 9.951 9.857 9.882 709,575 +0.05(+0.46%)
Jan 11, 2007 9.804 9.976 9.756 9.837 897,032 +0.03(+0.31%)
Jan 10, 2007 9.540 9.824 9.527 9.806 576,579 +0.22(+2.25%)
Jan 09, 2007 9.527 9.644 9.482 9.591 1,088,436 +0.06(+0.64%)
Jan 08, 2007 9.591 9.591 9.462 9.530 903,346 -0.02(-0.19%)
Jan 05, 2007 9.619 9.809 9.495 9.548 1,738,419 -0.30(-3.04%)
Jan 04, 2007 9.933 9.951 9.778 9.847 1,138,951 -0.12(-1.25%)
Jan 03, 2007 9.966 10.06 9.857 9.971 745,882 +0.07(+0.69%)
Dec 29, 2006 9.908 10.01 9.882 9.903 328,346 -0.03(-0.31%)
Dec 28, 2006 9.862 9.994 9.862 9.933 269,938 +0.06(+0.59%)
Dec 27, 2006 9.796 9.971 9.776 9.875 559,609 +0.08(+0.80%)
Dec 26, 2006 9.692 9.862 9.692 9.796 407,670 +0.10(+1.07%)
Dec 22, 2006 9.705 9.738 9.649 9.692 625,910 +0.00(+0.03%)
Dec 21, 2006 9.707 9.844 9.690 9.690 604,599 -0.02(-0.18%)
Dec 20, 2006 9.642 9.743 9.611 9.707 382,018 +0.07(+0.68%)
Dec 19, 2006 9.705 9.720 9.477 9.642 840,992 -0.06(-0.65%)
Dec 18, 2006 9.806 9.852 9.687 9.705 725,755 -0.05(-0.52%)
Dec 15, 2006 9.905 9.951 9.756 9.756 830,731 -0.15(-1.48%)
Dec 14, 2006 10.01 10.13 9.895 9.903 1,316,147 -0.09(-0.86%)
Dec 13, 2006 10.00 10.03 9.897 9.989 355,971 +0.01(+0.13%)
Dec 12, 2006 10.02 10.04 9.913 9.976 659,849 -0.02(-0.20%)
Dec 11, 2006 9.966 10.04 9.963 9.996 335,055 +0.01(+0.10%)
Dec 08, 2006 9.958 10.04 9.892 9.986 357,155 +0.01(+0.13%)
Dec 07, 2006 10.06 10.10 9.958 9.973 513,830 -0.08(-0.83%)
Dec 06, 2006 10.07 10.11 9.989 10.06 673,662 -0.04(-0.43%)
Dec 05, 2006 10.20 10.22 10.03 10.10 490,151 -0.06(-0.57%)
Dec 04, 2006 9.984 10.18 9.966 10.16 670,505 +0.20(+2.01%)
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.