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

Information Svcs Group (NQ: III )

3.330 -0.040 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2008 4.339 4.498 4.241 4.339 14,038 +0.10(+2.30%)
Sep 29, 2008 4.224 4.418 4.224 4.241 26,103 -0.10(-2.25%)
Sep 26, 2008 4.295 4.398 4.295 4.339 12,192 -0.05(-1.21%)
Sep 25, 2008 4.348 4.463 4.215 4.392 22,258 +0.01(+0.20%)
Sep 24, 2008 4.427 4.427 4.383 4.383 2,153 +0.00(+0.00%)
Sep 23, 2008 4.472 4.640 4.295 4.383 50,403 -0.03(-0.60%)
Sep 22, 2008 4.427 4.773 4.401 4.410 38,276 -0.02(-0.40%)
Sep 19, 2008 4.489 4.640 4.241 4.427 472,475 -0.02(-0.40%)
Sep 18, 2008 4.233 4.445 4.162 4.445 100,394 +0.27(+6.36%)
Sep 17, 2008 4.250 4.295 4.117 4.179 187,502 -0.12(-2.68%)
Sep 16, 2008 4.215 4.321 4.188 4.295 73,112 -0.13(-3.00%)
Sep 15, 2008 4.436 4.463 4.410 4.427 35,918 +0.07(+1.63%)
Sep 12, 2008 4.418 4.480 4.348 4.356 28,535 -0.08(-1.80%)
Sep 11, 2008 4.418 4.454 4.365 4.436 38,821 +0.04(+1.01%)
Sep 10, 2008 4.401 4.454 4.374 4.392 21,596 +0.04(+1.02%)
Sep 09, 2008 4.348 4.401 4.303 4.348 68,158 -0.04(-0.81%)
Sep 08, 2008 4.436 4.445 4.365 4.383 18,856 +0.00(+0.00%)
Sep 05, 2008 4.418 4.427 4.383 4.383 6,586 -0.04(-1.00%)
Sep 04, 2008 4.463 4.465 4.396 4.427 9,437 +0.00(+0.00%)
Sep 03, 2008 4.365 4.542 4.365 4.427 179,028 +0.01(+0.20%)
Sep 02, 2008 4.418 4.542 4.330 4.418 75,691 +0.05(+1.22%)
Aug 29, 2008 4.410 4.578 4.365 4.365 21,502 +0.00(+0.00%)
Aug 28, 2008 4.427 4.427 4.365 4.365 71,869 -0.06(-1.40%)
Aug 27, 2008 4.392 4.427 4.383 4.427 26,424 +0.04(+0.81%)
Aug 26, 2008 4.463 4.463 4.383 4.392 15,988 -0.02(-0.40%)
Aug 25, 2008 4.445 4.463 4.383 4.410 8,737 -0.01(-0.20%)
Aug 22, 2008 4.392 4.418 4.383 4.418 5,240 +0.02(+0.40%)
Aug 21, 2008 4.463 4.472 4.374 4.401 70,016 -0.05(-1.19%)
Aug 20, 2008 4.427 4.454 4.259 4.454 30,640 +0.00(+0.00%)
Aug 19, 2008 4.392 4.480 4.374 4.454 33,044 +0.01(+0.20%)
Aug 18, 2008 4.463 4.472 4.418 4.445 29,306 +0.02(+0.40%)
Aug 15, 2008 4.374 4.480 4.374 4.427 264,040 +0.06(+1.42%)
Aug 14, 2008 4.277 4.383 4.277 4.365 183,966 +0.04(+0.82%)
Aug 13, 2008 4.277 4.374 4.277 4.330 50,407 +0.00(+0.00%)
Aug 12, 2008 3.896 4.383 3.896 4.330 258,569 +0.26(+6.30%)
Aug 11, 2008 4.109 4.117 4.047 4.073 61,233 -0.01(-0.22%)
Aug 08, 2008 4.073 4.117 3.949 4.082 72,228 +0.04(+1.10%)
Aug 07, 2008 4.073 4.073 4.002 4.038 8,637 +0.01(+0.22%)
Aug 06, 2008 4.073 4.091 3.976 4.029 62,685 -0.03(-0.66%)
Aug 05, 2008 3.843 4.064 3.843 4.055 189,739 +0.26(+6.76%)
Aug 04, 2008 3.772 3.843 3.772 3.799 18,599 -0.01(-0.23%)
Aug 01, 2008 3.816 3.834 3.763 3.808 22,565 +0.04(+0.94%)
Jul 31, 2008 3.763 3.790 3.763 3.772 7,815 -0.02(-0.47%)
Jul 30, 2008 3.825 3.896 3.763 3.790 10,353 +0.01(+0.23%)
Jul 29, 2008 3.781 3.825 3.754 3.781 24,175 +0.01(+0.23%)
Jul 28, 2008 3.843 3.843 3.737 3.772 35,122 -0.02(-0.47%)
Jul 25, 2008 3.834 3.843 3.790 3.790 9,217 -0.02(-0.47%)
Jul 24, 2008 3.816 3.816 3.763 3.808 16,434 +0.00(+0.00%)
Jul 23, 2008 3.772 3.816 3.772 3.808 8,038 +0.04(+1.18%)
Jul 22, 2008 3.719 3.781 3.666 3.763 35,471 +0.02(+0.47%)
Jul 21, 2008 3.728 3.808 3.710 3.746 28,822 +0.02(+0.48%)
Jul 18, 2008 3.728 3.808 3.657 3.728 158,353 -0.02(-0.47%)
Jul 17, 2008 3.763 3.772 3.675 3.746 61,002 -0.04(-1.17%)
Jul 16, 2008 3.896 3.931 3.506 3.790 416,834 -0.16(-4.04%)
Jul 15, 2008 3.896 4.100 3.843 3.949 45,477 -0.01(-0.22%)
Jul 14, 2008 3.869 4.020 3.869 3.958 55,004 +0.07(+1.82%)
Jul 11, 2008 3.852 4.100 3.834 3.887 145,322 -0.02(-0.45%)
Jul 10, 2008 3.905 3.923 3.869 3.905 27,669 -0.04(-0.90%)
Jul 09, 2008 3.940 4.233 3.852 3.940 94,390 -0.04(-0.89%)
Jul 08, 2008 4.038 4.064 3.852 3.976 281,553 -0.03(-0.66%)
Jul 07, 2008 4.197 4.197 3.940 4.002 174,919 -0.16(-3.83%)
Jul 04, 2008 4.233 4.233 4.162 4.162 15,509 +0.00(+0.00%)
Jul 03, 2008 4.233 4.233 4.162 4.162 15,509 -0.04(-0.84%)
Jul 02, 2008 4.241 4.241 4.109 4.197 70,391 -0.03(-0.63%)
Jul 01, 2008 4.171 4.277 4.073 4.224 60,496 -0.03(-0.62%)
Jun 30, 2008 4.365 4.365 4.144 4.250 169,257 +0.12(+2.78%)
Jun 27, 2008 4.206 4.348 4.135 4.135 3,081,990 -0.19(-4.50%)
Jun 26, 2008 4.268 4.339 4.179 4.330 115,513 +0.00(+0.00%)
Jun 25, 2008 4.259 4.410 4.250 4.330 137,320 +0.08(+1.87%)
Jun 24, 2008 4.268 4.418 4.224 4.250 323,272 -0.08(-1.84%)
Jun 23, 2008 4.286 4.339 4.241 4.330 52,062 +0.00(+0.00%)
Jun 20, 2008 4.312 4.339 4.233 4.330 113,908 -0.01(-0.20%)
Jun 19, 2008 4.339 4.427 4.295 4.339 249,915 -0.03(-0.61%)
Jun 18, 2008 4.303 4.365 4.250 4.365 28,366 +0.03(+0.61%)
Jun 17, 2008 4.339 4.365 4.312 4.339 49,433 -0.02(-0.41%)
Jun 16, 2008 4.295 4.374 4.117 4.356 43,656 +0.05(+1.23%)
Jun 13, 2008 4.277 4.418 4.100 4.303 86,794 +0.05(+1.25%)
Jun 12, 2008 4.215 4.365 4.162 4.250 42,728 +0.06(+1.48%)
Jun 11, 2008 4.295 4.339 4.179 4.188 41,645 -0.12(-2.87%)
Jun 10, 2008 4.250 4.348 3.958 4.312 100,653 +0.07(+1.67%)
Jun 09, 2008 4.109 4.268 3.931 4.241 128,597 +0.10(+2.35%)
Jun 06, 2008 4.233 4.312 4.126 4.144 66,467 -0.13(-3.11%)
Jun 05, 2008 4.179 4.312 4.117 4.277 75,647 +0.10(+2.33%)
Jun 04, 2008 4.268 4.295 4.082 4.179 348,857 -0.12(-2.68%)
Jun 03, 2008 4.401 4.401 4.241 4.295 76,594 -0.08(-1.82%)
Jun 02, 2008 4.303 4.418 4.215 4.374 143,824 +0.06(+1.44%)
May 30, 2008 4.480 4.480 4.303 4.312 242,600 -0.18(-3.94%)
May 29, 2008 4.418 4.560 4.365 4.489 369,938 +0.07(+1.60%)
May 28, 2008 4.427 4.427 4.295 4.418 744,169 +0.04(+1.01%)
May 27, 2008 4.277 4.427 4.233 4.374 104,557 +0.11(+2.49%)
May 26, 2008 4.410 4.436 4.224 4.268 52,647 +0.00(+0.00%)
May 23, 2008 4.410 4.436 4.224 4.268 52,647 -0.17(-3.79%)
May 22, 2008 4.286 4.436 4.215 4.436 51,302 +0.18(+4.16%)
May 21, 2008 4.348 4.383 4.259 4.259 107,592 +0.01(+0.21%)
May 20, 2008 4.233 4.348 4.188 4.250 54,788 -0.01(-0.21%)
May 19, 2008 4.303 4.356 4.197 4.259 78,234 -0.05(-1.23%)
May 16, 2008 4.463 4.463 4.295 4.312 183,260 -0.05(-1.22%)
May 15, 2008 4.463 4.551 4.339 4.365 23,941 -0.11(-2.38%)
May 14, 2008 4.472 4.560 4.401 4.472 112,853 +0.00(+0.00%)
May 13, 2008 4.472 4.799 4.418 4.472 253,825 +0.00(+0.00%)
May 12, 2008 4.383 4.472 4.383 4.472 52,658 +0.12(+2.64%)
May 09, 2008 4.339 4.418 4.321 4.356 18,599 -0.03(-0.61%)
May 08, 2008 4.463 4.463 4.312 4.383 57,488 -0.04(-1.00%)
May 07, 2008 4.622 4.622 4.427 4.427 267,587 -0.18(-3.85%)
May 06, 2008 4.410 4.640 4.410 4.604 69,101 +0.17(+3.79%)
May 05, 2008 4.454 4.587 4.427 4.436 53,478 -0.02(-0.40%)
May 02, 2008 4.604 4.604 4.445 4.454 140,136 -0.06(-1.37%)
May 01, 2008 4.578 4.587 4.480 4.516 63,468 -0.07(-1.54%)
Apr 30, 2008 4.516 4.631 4.498 4.587 23,760 +0.10(+2.17%)
Apr 29, 2008 4.640 4.649 4.472 4.489 20,958 -0.13(-2.87%)
Apr 28, 2008 4.542 4.649 4.454 4.622 89,298 +0.06(+1.36%)
Apr 25, 2008 4.551 4.596 4.516 4.560 80,825 -0.02(-0.39%)
Apr 24, 2008 4.454 4.587 4.401 4.578 37,889 +0.13(+2.99%)
Apr 23, 2008 4.489 4.596 4.365 4.445 71,366 -0.02(-0.40%)
Apr 22, 2008 4.454 4.507 4.436 4.463 32,588 -0.02(-0.40%)
Apr 21, 2008 4.480 4.569 4.427 4.480 50,044 -0.04(-0.98%)
Apr 18, 2008 4.604 4.640 4.374 4.525 120,812 +0.01(+0.20%)
Apr 17, 2008 4.560 4.649 4.365 4.516 90,633 -0.07(-1.54%)
Apr 16, 2008 4.489 4.622 4.321 4.587 328,662 +0.15(+3.39%)
Apr 15, 2008 4.418 4.472 4.339 4.436 159,102 +0.04(+0.80%)
Apr 14, 2008 4.374 4.436 4.233 4.401 29,743 +0.02(+0.40%)
Apr 11, 2008 4.330 4.410 4.330 4.383 31,576 +0.04(+1.02%)
Apr 10, 2008 4.392 4.427 4.295 4.339 66,022 -0.04(-0.81%)
Apr 09, 2008 4.418 4.454 4.339 4.374 28,937 -0.03(-0.60%)
Apr 08, 2008 4.472 4.525 4.241 4.401 53,682 -0.07(-1.58%)
Apr 07, 2008 4.587 4.587 4.472 4.472 19,120 -0.07(-1.56%)
Apr 04, 2008 4.666 4.693 4.542 4.542 35,562 -0.11(-2.29%)
Apr 03, 2008 4.631 4.693 4.578 4.649 77,553 -0.03(-0.57%)
Apr 02, 2008 4.666 4.684 4.596 4.675 34,506 +0.00(+0.00%)
Apr 01, 2008 4.622 4.764 4.542 4.675 30,108 +0.11(+2.33%)
Mar 31, 2008 4.578 4.852 4.463 4.569 18,208 +0.02(+0.39%)
Mar 28, 2008 4.658 4.693 4.525 4.551 18,830 -0.10(-2.10%)
Mar 27, 2008 4.782 4.782 4.622 4.649 34,233 -0.12(-2.60%)
Mar 26, 2008 4.790 4.790 4.640 4.773 69,137 -0.05(-1.10%)
Mar 25, 2008 4.640 4.870 4.454 4.826 58,469 +0.18(+3.81%)
Mar 24, 2008 4.604 4.658 4.525 4.649 52,803 +0.07(+1.55%)
Mar 21, 2008 5.012 5.516 4.534 4.578 439,344 +0.00(+0.00%)
Mar 20, 2008 5.012 5.516 4.534 4.578 439,344 -0.05(-1.15%)
Mar 19, 2008 4.516 4.835 4.427 4.631 95,410 +0.12(+2.55%)
Mar 18, 2008 4.613 4.782 4.418 4.516 59,829 +0.02(+0.39%)
Mar 17, 2008 4.295 5.118 4.295 4.498 77,115 +0.20(+4.74%)
Mar 14, 2008 4.250 4.418 4.038 4.295 89,620 +0.09(+2.11%)
Mar 13, 2008 4.215 4.295 4.091 4.206 136,074 -0.06(-1.45%)
Mar 12, 2008 4.392 4.392 4.153 4.268 428,332 -0.04(-1.03%)
Mar 11, 2008 4.348 4.427 4.135 4.312 149,861 +0.01(+0.21%)
Mar 10, 2008 4.321 4.463 4.233 4.303 63,679 +0.01(+0.21%)
Mar 07, 2008 4.339 4.427 4.162 4.295 129,465 -0.13(-3.00%)
Mar 06, 2008 4.746 4.808 4.427 4.427 151,189 -0.35(-7.41%)
Mar 05, 2008 4.720 4.870 4.649 4.782 31,506 +0.10(+2.08%)
Mar 04, 2008 4.684 4.835 4.675 4.684 100,017 -0.06(-1.31%)
Mar 03, 2008 4.843 4.843 4.684 4.746 63,248 +0.01(+0.19%)
Feb 29, 2008 4.835 4.861 4.666 4.737 118,006 -0.18(-3.60%)
Feb 28, 2008 4.932 4.976 4.817 4.914 105,975 -0.07(-1.42%)
Feb 27, 2008 4.835 4.994 4.835 4.985 69,061 +0.09(+1.81%)
Feb 26, 2008 4.897 4.959 4.826 4.897 46,250 -0.03(-0.54%)
Feb 25, 2008 4.914 5.153 4.790 4.923 37,766 +0.01(+0.18%)
Feb 22, 2008 4.941 4.959 4.835 4.914 63,817 -0.02(-0.36%)
Feb 21, 2008 5.056 5.242 4.888 4.932 54,596 -0.08(-1.59%)
Feb 20, 2008 4.905 5.047 4.888 5.012 45,681 +0.08(+1.62%)
Feb 19, 2008 5.198 5.295 4.799 4.932 37,671 -0.19(-3.63%)
Feb 18, 2008 5.065 5.215 4.923 5.118 54,142 +0.00(+0.00%)
Feb 15, 2008 5.065 5.215 4.923 5.118 54,142 +0.03(+0.52%)
Feb 14, 2008 5.224 5.313 5.083 5.091 71,369 -0.13(-2.54%)
Feb 13, 2008 5.269 5.269 5.171 5.224 33,188 +0.01(+0.17%)
Feb 12, 2008 5.304 5.304 5.127 5.215 48,129 -0.05(-1.01%)
Feb 11, 2008 5.286 5.339 5.075 5.269 70,401 -0.03(-0.50%)
Feb 08, 2008 5.313 5.419 5.242 5.295 32,438 -0.05(-0.99%)
Feb 07, 2008 5.251 5.419 5.251 5.348 31,538 +0.05(+1.00%)
Feb 06, 2008 5.446 5.488 4.914 5.295 66,907 -0.10(-1.81%)
Feb 05, 2008 5.313 5.490 5.313 5.392 143,087 -0.05(-0.98%)
Feb 04, 2008 5.357 5.490 5.100 5.446 83,090 +0.32(+6.22%)
Feb 01, 2008 5.127 5.127 5.127 5.127 0 +0.00(+0.00%)
Jan 31, 2008 4.888 5.171 4.888 5.127 64,259 +0.16(+3.21%)
Jan 30, 2008 5.180 5.233 4.932 4.967 55,676 -0.07(-1.41%)
Jan 29, 2008 5.021 5.091 4.959 5.038 85,491 +0.05(+1.07%)
Jan 28, 2008 4.959 5.056 4.959 4.985 296,002 +0.02(+0.36%)
Jan 25, 2008 5.127 5.136 4.808 4.967 102,318 -0.07(-1.41%)
Jan 24, 2008 5.127 5.136 4.959 5.038 54,660 -0.05(-1.04%)
Jan 23, 2008 5.003 5.224 4.914 5.091 136,312 +0.03(+0.52%)
Jan 22, 2008 5.127 5.224 5.012 5.065 83,120 -0.05(-1.04%)
Jan 21, 2008 5.251 5.251 5.100 5.118 0 +0.00(+0.00%)
Jan 18, 2008 5.251 5.251 5.100 5.118 171,435 -0.06(-1.20%)
Jan 17, 2008 5.242 5.242 5.091 5.180 63,921 -0.04(-0.68%)
Jan 16, 2008 5.091 5.242 5.047 5.215 302,552 +0.08(+1.55%)
Jan 15, 2008 5.118 5.224 5.091 5.136 88,315 -0.03(-0.51%)
Jan 14, 2008 5.304 5.304 5.136 5.162 132,924 -0.10(-1.85%)
Jan 11, 2008 5.525 5.525 5.242 5.260 212,543 -0.22(-4.04%)
Jan 10, 2008 5.401 5.543 5.384 5.481 596,860 +0.03(+0.49%)
Jan 09, 2008 5.463 5.481 5.357 5.454 144,669 -0.04(-0.65%)
Jan 08, 2008 5.640 5.640 5.446 5.490 54,660 -0.13(-2.36%)
Jan 07, 2008 5.623 5.649 5.490 5.623 90,573 +0.09(+1.60%)
Jan 04, 2008 5.623 5.720 5.472 5.534 114,144 -0.03(-0.48%)
Jan 03, 2008 5.667 5.694 5.446 5.561 167,483 -0.11(-1.88%)
Jan 02, 2008 5.844 5.888 5.570 5.667 335,190 -0.40(-6.57%)
Jan 01, 2008 5.818 6.154 5.313 6.065 1,055,375 +0.00(+0.00%)
Dec 31, 2007 5.818 6.154 5.313 6.065 1,055,375 +0.13(+2.24%)
Dec 28, 2007 6.012 6.101 5.915 5.933 200,911 +0.01(+0.15%)
Dec 27, 2007 5.977 6.110 5.844 5.924 141,349 -0.10(-1.62%)
Dec 26, 2007 5.933 6.101 5.915 6.021 299,538 +0.03(+0.44%)
Dec 24, 2007 6.021 6.154 5.968 5.995 206,670 -0.01(-0.15%)
Dec 21, 2007 5.933 6.003 5.756 6.003 333,794 +0.21(+3.67%)
Dec 20, 2007 5.959 5.959 5.729 5.791 111,466 -0.10(-1.65%)
Dec 19, 2007 5.888 5.924 5.800 5.888 180,018 -0.01(-0.15%)
Dec 18, 2007 5.941 5.968 5.756 5.897 121,404 +0.00(+0.00%)
Dec 17, 2007 5.888 6.003 5.844 5.897 286,289 -0.04(-0.75%)
Dec 14, 2007 5.694 6.818 5.694 5.941 412,099 +0.19(+3.23%)
Dec 13, 2007 5.667 5.862 5.658 5.756 128,293 +0.07(+1.25%)
Dec 12, 2007 5.756 5.756 5.587 5.685 126,985 +0.06(+1.10%)
Dec 11, 2007 5.534 5.720 5.446 5.623 415,825 +0.13(+2.42%)
Dec 10, 2007 5.428 5.525 5.269 5.490 97,236 +0.04(+0.81%)
Dec 07, 2007 5.437 5.446 5.304 5.446 108,078 +0.00(+0.00%)
Dec 06, 2007 5.437 5.525 5.366 5.446 64,146 +0.01(+0.16%)
Dec 05, 2007 5.578 5.596 5.375 5.437 157,431 -0.10(-1.76%)
Dec 04, 2007 5.711 5.747 5.534 5.534 409,049 -0.22(-3.85%)
Dec 03, 2007 5.959 6.003 5.756 5.756 101,189 -0.20(-3.42%)
Nov 30, 2007 5.986 6.065 5.933 5.959 96,580 +0.02(+0.30%)
Nov 29, 2007 6.074 6.083 5.800 5.941 298,486 -0.13(-2.19%)
Nov 28, 2007 6.216 6.225 6.065 6.074 238,405 -0.06(-1.01%)
Nov 27, 2007 6.172 6.234 6.083 6.136 156,972 -0.02(-0.29%)
Nov 26, 2007 6.189 6.234 6.119 6.154 89,557 -0.06(-1.00%)
Nov 23, 2007 6.251 6.278 6.163 6.216 130,552 +0.00(+0.00%)
Nov 21, 2007 6.331 6.375 6.110 6.216 324,220 -0.08(-1.27%)
Nov 20, 2007 6.358 6.420 6.198 6.296 260,201 -0.06(-0.97%)
Nov 19, 2007 6.375 6.446 6.287 6.358 259,524 -0.02(-0.28%)
Nov 16, 2007 6.243 6.411 6.243 6.375 206,557 +0.14(+2.27%)
Nov 15, 2007 6.243 6.296 6.172 6.234 249,247 -0.05(-0.84%)
Nov 14, 2007 6.243 6.331 6.207 6.287 566,029 +0.06(+1.00%)
Nov 13, 2007 6.685 6.685 6.048 6.225 740,739 -0.43(-6.52%)
Nov 12, 2007 6.703 6.703 6.623 6.659 82,555 -0.05(-0.79%)
Nov 09, 2007 6.623 6.712 6.384 6.712 324,122 +0.04(+0.66%)
Nov 08, 2007 6.659 6.668 6.446 6.668 136,199 +0.08(+1.21%)
Nov 07, 2007 6.570 6.606 6.561 6.588 135,860 -0.01(-0.13%)
Nov 06, 2007 6.570 6.641 6.561 6.597 171,096 +0.00(+0.00%)
Nov 05, 2007 6.641 6.712 6.570 6.597 417,858 -0.02(-0.27%)
Nov 02, 2007 6.623 6.650 6.552 6.614 110,676 +0.02(+0.27%)
Nov 01, 2007 6.641 6.721 6.588 6.597 276,012 -0.08(-1.19%)
Oct 31, 2007 6.685 6.703 6.623 6.676 88,540 -0.05(-0.79%)
Oct 30, 2007 6.694 6.730 6.517 6.730 99,495 +0.02(+0.26%)
Oct 29, 2007 6.774 6.774 6.676 6.712 64,598 -0.06(-0.91%)
Oct 26, 2007 6.730 6.862 6.668 6.774 191,537 +0.02(+0.26%)
Oct 25, 2007 6.765 6.907 6.650 6.756 139,587 +0.02(+0.26%)
Oct 24, 2007 6.641 6.756 6.420 6.738 95,429 +0.05(+0.79%)
Oct 23, 2007 6.730 6.730 6.570 6.685 37,381 -0.01(-0.13%)
Oct 22, 2007 6.623 6.738 6.623 6.694 52,062 +0.04(+0.67%)
Oct 19, 2007 6.730 6.765 6.614 6.650 122,308 -0.09(-1.31%)
Oct 18, 2007 6.712 6.765 6.685 6.738 134,505 +0.00(+0.00%)
Oct 17, 2007 6.685 6.774 6.668 6.738 127,842 +0.01(+0.13%)
Oct 16, 2007 6.800 6.800 6.712 6.730 54,886 -0.07(-1.04%)
Oct 15, 2007 6.783 6.808 6.730 6.800 96,559 +0.02(+0.26%)
Oct 12, 2007 6.809 6.827 6.730 6.783 142,975 -0.03(-0.39%)
Oct 11, 2007 6.800 6.889 6.738 6.809 216,947 +0.03(+0.39%)
Oct 10, 2007 6.862 6.880 6.712 6.783 197,748 -0.12(-1.79%)
Oct 09, 2007 6.703 6.933 6.676 6.907 97,236 +0.20(+3.04%)
Oct 08, 2007 6.747 6.774 6.685 6.703 30,944 -0.06(-0.92%)
Oct 05, 2007 6.774 6.809 6.685 6.765 180,582 +0.09(+1.33%)
Oct 04, 2007 6.862 6.907 6.561 6.676 85,491 -0.19(-2.71%)
Oct 03, 2007 6.915 6.969 6.694 6.862 809,629 -0.11(-1.52%)
Oct 02, 2007 6.977 6.995 6.951 6.969 8,220,750 +0.01(+0.13%)
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.