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

Commvault Systems (NQ: CVLT )

105.75 +0.98 (+0.94%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 3, 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 (%)
Dec 31, 2008 12.95 13.50 12.69 13.41 314,192 +0.46(+3.55%)
Dec 30, 2008 12.32 12.99 11.98 12.95 215,605 +0.73(+5.97%)
Dec 29, 2008 12.17 12.29 11.90 12.22 315,422 +0.05(+0.41%)
Dec 26, 2008 12.00 12.18 11.85 12.17 68,040 +0.18(+1.50%)
Dec 24, 2008 12.19 12.32 11.92 11.99 113,750 -0.23(-1.88%)
Dec 23, 2008 12.82 13.00 12.16 12.22 193,987 -0.52(-4.08%)
Dec 22, 2008 12.79 12.86 12.09 12.74 394,108 -0.03(-0.23%)
Dec 19, 2008 12.79 13.14 12.11 12.77 929,564 +0.09(+0.71%)
Dec 18, 2008 12.80 13.10 12.41 12.68 504,660 -0.12(-0.94%)
Dec 17, 2008 12.45 12.91 12.27 12.80 236,562 +0.23(+1.83%)
Dec 16, 2008 11.64 12.61 11.29 12.57 310,105 +1.10(+9.59%)
Dec 15, 2008 11.60 11.70 11.29 11.47 364,004 -0.07(-0.61%)
Dec 12, 2008 10.93 12.01 10.93 11.54 405,764 +0.42(+3.78%)
Dec 11, 2008 11.51 12.29 11.04 11.12 471,737 -0.53(-4.55%)
Dec 10, 2008 12.00 12.63 11.42 11.65 417,249 -0.26(-2.18%)
Dec 09, 2008 11.61 12.36 11.61 11.91 706,874 +0.12(+1.02%)
Dec 08, 2008 11.00 11.85 10.79 11.79 536,485 +0.85(+7.77%)
Dec 05, 2008 9.550 10.95 9.390 10.94 341,719 +1.28(+13.25%)
Dec 04, 2008 9.730 10.27 9.480 9.660 261,509 -0.21(-2.13%)
Dec 03, 2008 9.710 10.22 9.250 9.870 241,033 +0.22(+2.28%)
Dec 02, 2008 9.450 9.805 9.150 9.650 289,202 +0.39(+4.21%)
Dec 01, 2008 9.980 10.19 9.190 9.260 344,389 -0.99(-9.66%)
Nov 28, 2008 10.12 10.61 10.12 10.25 85,278 -0.02(-0.19%)
Nov 26, 2008 9.320 10.55 9.320 10.27 385,659 +0.79(+8.33%)
Nov 25, 2008 9.510 9.540 9.180 9.480 546,357 -0.01(-0.11%)
Nov 24, 2008 8.230 9.560 8.230 9.490 711,151 +1.47(+18.33%)
Nov 21, 2008 8.100 8.220 7.420 8.020 601,961 +0.08(+1.01%)
Nov 20, 2008 8.500 8.800 7.910 7.940 554,844 -0.57(-6.70%)
Nov 19, 2008 9.380 9.740 8.490 8.510 331,729 -0.86(-9.18%)
Nov 18, 2008 9.610 9.910 9.000 9.370 247,432 -0.17(-1.78%)
Nov 17, 2008 9.720 10.12 9.310 9.540 337,302 -0.28(-2.85%)
Nov 14, 2008 10.00 10.37 9.510 9.820 272,775 -0.32(-3.16%)
Nov 13, 2008 9.230 10.17 8.720 10.14 525,788 +0.14(+1.40%)
Nov 12, 2008 10.20 10.42 9.550 10.00 430,789 -0.28(-2.72%)
Nov 11, 2008 11.59 11.59 10.27 10.28 247,649 -0.19(-1.81%)
Nov 10, 2008 10.95 11.02 10.30 10.47 563,280 -0.26(-2.42%)
Nov 07, 2008 10.64 10.83 10.48 10.73 265,750 +0.16(+1.51%)
Nov 06, 2008 10.40 10.75 10.37 10.57 511,654 +0.11(+1.05%)
Nov 05, 2008 10.51 10.89 10.29 10.46 612,131 -0.14(-1.32%)
Nov 04, 2008 10.88 10.90 10.28 10.60 426,639 -0.06(-0.56%)
Nov 03, 2008 10.70 10.75 10.42 10.66 339,982 -0.04(-0.37%)
Oct 31, 2008 10.73 10.98 10.45 10.70 576,936 -0.16(-1.47%)
Oct 30, 2008 10.99 11.50 10.51 10.86 1,498,704 +0.49(+4.73%)
Oct 29, 2008 10.41 10.76 9.720 10.37 476,046 -0.01(-0.10%)
Oct 28, 2008 9.070 10.39 8.670 10.38 469,733 +1.46(+16.37%)
Oct 27, 2008 9.030 9.460 8.880 8.920 347,831 -0.21(-2.30%)
Oct 24, 2008 8.890 9.250 8.750 9.130 299,826 +0.09(+1.00%)
Oct 23, 2008 9.290 9.500 8.670 9.040 187,353 -0.27(-2.90%)
Oct 22, 2008 9.330 9.524 9.060 9.310 263,979 -0.19(-2.00%)
Oct 21, 2008 9.530 9.870 9.490 9.500 314,696 -0.25(-2.56%)
Oct 20, 2008 9.760 9.860 9.454 9.750 346,685 +0.11(+1.14%)
Oct 17, 2008 9.790 10.15 8.190 9.640 433,643 -0.61(-5.95%)
Oct 16, 2008 9.560 10.28 8.940 10.25 601,941 +0.75(+7.89%)
Oct 15, 2008 9.370 9.640 9.370 9.500 567,211 +0.00(+0.00%)
Oct 14, 2008 9.960 9.960 9.120 9.500 505,844 -0.19(-1.96%)
Oct 13, 2008 8.990 9.690 8.860 9.690 455,923 +0.98(+11.25%)
Oct 10, 2008 8.000 8.880 7.350 8.710 752,516 +0.59(+7.27%)
Oct 09, 2008 8.960 9.150 8.060 8.120 649,158 -0.72(-8.14%)
Oct 08, 2008 9.020 9.370 8.350 8.840 1,549,601 -0.24(-2.64%)
Oct 07, 2008 9.770 10.12 9.070 9.080 1,015,481 -0.53(-5.52%)
Oct 06, 2008 10.18 10.20 9.220 9.610 1,028,033 -0.64(-6.24%)
Oct 03, 2008 10.61 11.10 10.25 10.25 547,261 -0.35(-3.30%)
Oct 02, 2008 11.10 11.23 10.50 10.60 703,069 -0.78(-6.85%)
Oct 01, 2008 11.85 12.04 11.32 11.38 410,682 -0.67(-5.56%)
Sep 30, 2008 11.08 12.08 10.99 12.05 724,067 +1.10(+10.05%)
Sep 29, 2008 11.82 12.12 10.01 10.95 700,131 -1.07(-8.90%)
Sep 26, 2008 12.53 12.55 11.88 12.02 1,022,167 -0.67(-5.28%)
Sep 25, 2008 13.44 13.44 12.68 12.69 482,008 -0.81(-6.00%)
Sep 24, 2008 13.68 14.05 13.44 13.50 226,238 -0.13(-0.95%)
Sep 23, 2008 14.38 14.78 13.56 13.63 279,364 -0.72(-5.02%)
Sep 22, 2008 14.70 14.93 14.28 14.35 579,414 -0.37(-2.51%)
Sep 19, 2008 14.51 15.00 14.38 14.72 1,034,003 +1.30(+9.69%)
Sep 18, 2008 13.98 14.00 12.55 13.42 1,015,904 +0.41(+3.15%)
Sep 17, 2008 14.06 14.34 12.97 13.01 1,208,281 -1.23(-8.64%)
Sep 16, 2008 14.75 14.79 13.95 14.24 644,893 -0.61(-4.11%)
Sep 15, 2008 15.28 15.55 14.73 14.85 401,921 -0.43(-2.81%)
Sep 12, 2008 15.57 15.76 15.19 15.28 280,045 -0.39(-2.49%)
Sep 11, 2008 15.65 15.90 15.44 15.67 244,941 -0.17(-1.07%)
Sep 10, 2008 15.85 16.12 15.75 15.84 246,339 +0.27(+1.73%)
Sep 09, 2008 15.98 16.38 15.54 15.57 360,945 -0.43(-2.69%)
Sep 08, 2008 16.30 16.40 15.69 16.00 380,300 +0.00(+0.00%)
Sep 05, 2008 15.85 16.29 15.76 16.00 256,964 +0.05(+0.31%)
Sep 04, 2008 16.42 16.56 15.85 15.95 294,512 -0.63(-3.80%)
Sep 03, 2008 16.67 16.91 16.39 16.58 239,523 -0.09(-0.54%)
Sep 02, 2008 17.12 17.33 16.43 16.67 225,620 -0.19(-1.13%)
Aug 29, 2008 16.50 17.01 16.14 16.86 324,281 +0.32(+1.93%)
Aug 28, 2008 16.26 16.60 16.18 16.54 433,049 +0.31(+1.91%)
Aug 27, 2008 16.40 16.60 16.03 16.23 358,311 -0.17(-1.04%)
Aug 26, 2008 16.62 17.02 16.35 16.40 187,108 -0.27(-1.62%)
Aug 25, 2008 16.93 17.20 16.53 16.67 159,030 -0.54(-3.14%)
Aug 22, 2008 16.69 17.30 16.66 17.21 215,871 +0.63(+3.80%)
Aug 21, 2008 16.67 16.98 16.39 16.58 174,615 -0.22(-1.31%)
Aug 20, 2008 16.56 17.14 16.26 16.80 325,647 +0.39(+2.38%)
Aug 19, 2008 16.90 16.97 16.13 16.41 352,811 -0.62(-3.64%)
Aug 18, 2008 17.51 17.80 16.97 17.03 307,235 -0.48(-2.74%)
Aug 15, 2008 17.73 17.94 17.02 17.51 500,170 -0.03(-0.17%)
Aug 14, 2008 17.31 17.91 17.31 17.54 274,807 +0.19(+1.10%)
Aug 13, 2008 17.23 17.55 17.12 17.35 259,824 +0.12(+0.70%)
Aug 12, 2008 17.06 17.82 16.95 17.23 584,026 +0.08(+0.47%)
Aug 11, 2008 16.44 17.69 16.44 17.15 688,352 +0.69(+4.19%)
Aug 08, 2008 15.45 16.94 15.35 16.46 707,103 +1.06(+6.88%)
Aug 07, 2008 14.32 15.44 14.31 15.40 711,821 +0.97(+6.72%)
Aug 06, 2008 14.37 14.63 14.19 14.43 1,136,714 +0.23(+1.62%)
Aug 05, 2008 14.34 14.49 14.01 14.20 1,793,656 -0.73(-4.89%)
Aug 04, 2008 14.79 15.10 14.33 14.93 725,791 -0.13(-0.86%)
Aug 01, 2008 15.25 15.36 14.82 15.06 206,672 -0.17(-1.12%)
Jul 31, 2008 14.78 15.41 14.65 15.23 337,646 +0.20(+1.33%)
Jul 30, 2008 15.29 15.46 14.65 15.03 527,266 -0.25(-1.64%)
Jul 29, 2008 15.28 15.55 14.85 15.28 286,125 +0.38(+2.55%)
Jul 28, 2008 15.28 15.28 14.78 14.90 222,543 -0.45(-2.93%)
Jul 25, 2008 15.65 15.81 15.29 15.35 169,015 -0.13(-0.84%)
Jul 24, 2008 15.50 15.85 15.20 15.48 170,572 +0.03(+0.19%)
Jul 23, 2008 15.36 15.66 15.26 15.45 202,972 +0.10(+0.65%)
Jul 22, 2008 15.17 15.45 15.12 15.35 207,255 +0.07(+0.46%)
Jul 21, 2008 15.30 15.38 15.01 15.28 301,210 +0.02(+0.13%)
Jul 18, 2008 15.74 15.74 15.08 15.26 298,080 -0.44(-2.80%)
Jul 17, 2008 15.75 15.90 15.41 15.70 217,005 +0.05(+0.32%)
Jul 16, 2008 15.37 15.91 15.14 15.65 364,995 +0.37(+2.42%)
Jul 15, 2008 15.64 15.77 14.89 15.28 479,866 -0.51(-3.23%)
Jul 14, 2008 16.40 16.66 15.26 15.79 472,471 -0.52(-3.19%)
Jul 11, 2008 15.85 16.36 15.59 16.31 483,363 +0.29(+1.81%)
Jul 10, 2008 15.81 16.19 15.73 16.02 359,847 +0.17(+1.07%)
Jul 09, 2008 16.21 16.31 15.67 15.85 304,263 -0.32(-1.98%)
Jul 08, 2008 15.51 16.20 15.30 16.17 503,759 +0.72(+4.66%)
Jul 07, 2008 15.35 15.72 15.08 15.45 439,439 +0.11(+0.72%)
Jul 04, 2008 15.52 15.58 15.08 15.34 413,383 +0.00(+0.00%)
Jul 03, 2008 15.52 15.58 15.08 15.34 413,383 -0.31(-1.98%)
Jul 02, 2008 16.07 16.42 15.47 15.65 1,251,200 -0.96(-5.78%)
Jul 01, 2008 16.67 16.72 16.35 16.61 535,603 -0.03(-0.18%)
Jun 30, 2008 16.94 17.41 16.59 16.64 633,283 -0.41(-2.40%)
Jun 27, 2008 17.06 17.22 16.51 17.05 1,828,126 -0.07(-0.41%)
Jun 26, 2008 17.48 17.54 16.92 17.12 270,274 -0.62(-3.49%)
Jun 25, 2008 17.07 17.77 16.99 17.74 948,592 +0.66(+3.86%)
Jun 24, 2008 17.19 17.60 16.92 17.08 507,181 -0.26(-1.50%)
Jun 23, 2008 17.69 17.69 17.18 17.34 568,236 -0.21(-1.20%)
Jun 20, 2008 17.99 17.99 17.40 17.55 661,794 -0.51(-2.82%)
Jun 19, 2008 17.14 18.10 16.92 18.06 256,029 +0.92(+5.37%)
Jun 18, 2008 17.18 17.32 16.73 17.14 206,941 -0.16(-0.92%)
Jun 17, 2008 17.49 17.54 17.01 17.30 141,058 -0.21(-1.20%)
Jun 16, 2008 17.23 17.51 16.86 17.51 131,624 +0.18(+1.04%)
Jun 13, 2008 17.37 17.46 16.99 17.33 203,617 +0.14(+0.81%)
Jun 12, 2008 17.10 17.47 17.06 17.19 173,692 +0.19(+1.12%)
Jun 11, 2008 17.17 17.30 16.95 17.00 400,615 -0.23(-1.33%)
Jun 10, 2008 17.33 17.56 16.73 17.23 401,942 -0.07(-0.40%)
Jun 09, 2008 18.33 18.53 17.00 17.30 503,419 -1.03(-5.62%)
Jun 06, 2008 18.42 18.65 18.23 18.33 500,926 -0.28(-1.50%)
Jun 05, 2008 17.81 18.63 17.81 18.61 647,972 +0.86(+4.85%)
Jun 04, 2008 17.29 17.83 17.22 17.75 296,088 +0.34(+1.95%)
Jun 03, 2008 17.26 17.73 17.16 17.41 300,001 +0.18(+1.04%)
Jun 02, 2008 17.43 17.58 16.96 17.23 240,520 -0.28(-1.60%)
May 30, 2008 17.26 17.72 17.22 17.51 501,340 +0.26(+1.51%)
May 29, 2008 16.79 17.36 16.79 17.25 434,616 +0.38(+2.25%)
May 28, 2008 16.75 16.94 16.24 16.87 327,850 +0.25(+1.50%)
May 27, 2008 16.10 16.73 16.05 16.62 274,989 +0.29(+1.78%)
May 26, 2008 16.18 16.57 16.18 16.33 327,577 +0.00(+0.00%)
May 23, 2008 16.18 16.57 16.18 16.33 327,577 +0.01(+0.06%)
May 22, 2008 16.40 16.52 16.15 16.32 470,317 -0.06(-0.37%)
May 21, 2008 16.65 17.09 16.26 16.38 452,016 -0.22(-1.33%)
May 20, 2008 16.44 16.82 16.15 16.60 461,744 +0.05(+0.30%)
May 19, 2008 16.43 16.99 16.41 16.55 523,570 +0.10(+0.61%)
May 16, 2008 17.00 17.15 16.21 16.45 783,791 -0.55(-3.24%)
May 15, 2008 16.07 17.15 15.99 17.00 1,092,904 +0.90(+5.59%)
May 14, 2008 15.30 16.74 15.28 16.10 2,753,952 +1.85(+12.98%)
May 13, 2008 13.82 14.29 13.32 14.25 553,626 +0.52(+3.79%)
May 12, 2008 13.41 13.92 13.31 13.73 976,112 +1.04(+8.20%)
May 09, 2008 12.23 12.69 12.21 12.69 1,089,499 +0.34(+2.75%)
May 08, 2008 12.40 12.41 12.26 12.35 498,848 -0.03(-0.23%)
May 07, 2008 12.45 12.79 12.00 12.38 596,287 -0.05(-0.42%)
May 06, 2008 12.25 12.63 12.13 12.43 266,675 +0.15(+1.22%)
May 05, 2008 12.35 12.35 12.05 12.28 300,360 -0.07(-0.57%)
May 02, 2008 12.68 12.68 12.30 12.35 429,055 -0.22(-1.75%)
May 01, 2008 12.32 12.72 12.30 12.57 474,405 +0.27(+2.20%)
Apr 30, 2008 12.50 12.50 12.25 12.30 411,328 -0.15(-1.20%)
Apr 29, 2008 12.50 12.60 12.29 12.45 374,274 -0.07(-0.56%)
Apr 28, 2008 12.50 12.72 12.25 12.52 431,475 -0.01(-0.08%)
Apr 25, 2008 12.59 12.72 12.40 12.53 260,993 -0.03(-0.24%)
Apr 24, 2008 12.43 12.75 12.39 12.56 173,709 +0.13(+1.05%)
Apr 23, 2008 12.19 12.50 12.13 12.43 171,192 +0.30(+2.47%)
Apr 22, 2008 12.50 12.59 12.00 12.13 181,406 -0.45(-3.58%)
Apr 21, 2008 12.27 12.67 12.23 12.58 207,199 +0.23(+1.86%)
Apr 18, 2008 12.20 12.64 12.09 12.35 235,286 +0.42(+3.52%)
Apr 17, 2008 12.09 12.14 11.83 11.93 129,636 -0.15(-1.24%)
Apr 16, 2008 12.10 12.22 11.88 12.08 245,807 +0.09(+0.75%)
Apr 15, 2008 11.93 12.06 11.77 11.99 150,886 +0.12(+1.01%)
Apr 14, 2008 11.82 12.05 11.73 11.87 157,313 +0.00(+0.00%)
Apr 11, 2008 11.92 12.31 11.82 11.87 122,851 -0.56(-4.51%)
Apr 10, 2008 12.19 12.54 12.11 12.43 246,098 +0.26(+2.14%)
Apr 09, 2008 12.53 12.63 12.04 12.17 243,677 -0.37(-2.95%)
Apr 08, 2008 12.80 12.85 12.42 12.54 486,875 -0.39(-3.02%)
Apr 07, 2008 12.76 13.19 12.65 12.93 507,052 +0.23(+1.81%)
Apr 04, 2008 11.98 12.75 11.71 12.70 645,461 +0.75(+6.28%)
Apr 03, 2008 11.15 12.12 11.10 11.95 751,699 +0.75(+6.70%)
Apr 02, 2008 11.91 11.91 10.96 11.20 854,235 -0.69(-5.80%)
Apr 01, 2008 12.50 12.50 11.35 11.89 1,589,007 -0.51(-4.11%)
Mar 31, 2008 13.08 13.26 12.37 12.40 492,827 -0.68(-5.20%)
Mar 28, 2008 13.55 13.56 13.04 13.08 811,962 -0.46(-3.40%)
Mar 27, 2008 14.49 14.49 13.51 13.54 278,334 -0.91(-6.30%)
Mar 26, 2008 14.23 14.51 13.99 14.45 225,904 +0.06(+0.42%)
Mar 25, 2008 14.59 14.81 14.16 14.39 318,534 -0.14(-0.96%)
Mar 24, 2008 13.81 15.06 13.66 14.53 324,146 +0.76(+5.52%)
Mar 21, 2008 13.89 13.89 13.50 13.77 581,602 +0.00(+0.00%)
Mar 20, 2008 13.89 13.89 13.50 13.77 581,602 +0.03(+0.22%)
Mar 19, 2008 14.33 14.48 13.50 13.74 1,437,544 -0.44(-3.10%)
Mar 18, 2008 13.83 14.22 13.56 14.18 208,615 +0.68(+5.04%)
Mar 17, 2008 13.29 13.67 13.26 13.50 242,059 -0.12(-0.88%)
Mar 14, 2008 13.96 13.96 13.45 13.62 207,094 -0.19(-1.38%)
Mar 13, 2008 13.41 13.99 13.25 13.81 201,462 +0.22(+1.62%)
Mar 12, 2008 13.23 13.86 13.23 13.59 372,474 +0.40(+3.03%)
Mar 11, 2008 13.07 13.28 12.79 13.19 192,804 +0.55(+4.35%)
Mar 10, 2008 13.51 13.65 12.59 12.64 292,924 -0.85(-6.30%)
Mar 07, 2008 13.19 13.76 13.09 13.49 278,579 +0.23(+1.73%)
Mar 06, 2008 13.49 13.76 13.21 13.26 326,438 -0.33(-2.43%)
Mar 05, 2008 13.36 13.90 13.30 13.59 464,588 +0.32(+2.41%)
Mar 04, 2008 13.58 13.58 13.05 13.27 1,153,793 -0.44(-3.21%)
Mar 03, 2008 13.97 14.01 13.60 13.71 515,877 -0.29(-2.07%)
Feb 29, 2008 14.43 14.49 13.91 14.00 1,299,674 -0.49(-3.38%)
Feb 28, 2008 14.92 14.98 14.48 14.49 333,530 -0.52(-3.46%)
Feb 27, 2008 15.15 15.32 14.71 15.01 330,926 -0.26(-1.70%)
Feb 26, 2008 15.03 15.65 14.95 15.27 389,822 +0.14(+0.93%)
Feb 25, 2008 15.10 15.47 14.88 15.13 322,228 +0.03(+0.20%)
Feb 22, 2008 15.30 15.34 14.88 15.10 180,986 -0.15(-0.98%)
Feb 21, 2008 15.55 15.64 15.15 15.25 197,233 -0.22(-1.42%)
Feb 20, 2008 15.24 15.56 15.11 15.47 223,722 +0.15(+0.98%)
Feb 19, 2008 15.48 15.88 15.20 15.32 166,118 -0.17(-1.10%)
Feb 18, 2008 15.57 15.60 15.30 15.49 310,939 +0.00(+0.00%)
Feb 15, 2008 15.57 15.60 15.30 15.49 310,939 -0.21(-1.34%)
Feb 14, 2008 15.92 16.02 15.52 15.70 264,149 -0.18(-1.13%)
Feb 13, 2008 15.12 15.99 14.93 15.88 304,551 +0.98(+6.58%)
Feb 12, 2008 15.20 15.39 14.78 14.90 341,252 -0.19(-1.26%)
Feb 11, 2008 14.72 15.25 14.70 15.09 428,850 +0.37(+2.51%)
Feb 08, 2008 14.42 14.99 14.34 14.72 524,537 +0.29(+2.01%)
Feb 07, 2008 14.80 14.80 14.18 14.43 1,406,224 -0.12(-0.79%)
Feb 06, 2008 17.73 17.73 13.41 14.54 4,093,058 -4.81(-24.83%)
Feb 05, 2008 19.13 19.60 18.70 19.35 596,300 +0.20(+1.04%)
Feb 04, 2008 19.30 19.30 18.59 19.15 347,254 -0.16(-0.83%)
Feb 01, 2008 18.73 19.41 18.39 19.31 447,101 +0.69(+3.71%)
Jan 31, 2008 18.15 19.00 17.88 18.62 399,111 +0.15(+0.81%)
Jan 30, 2008 18.59 19.10 18.05 18.47 224,472 -0.29(-1.55%)
Jan 29, 2008 18.95 19.48 18.61 18.76 401,128 +0.11(+0.59%)
Jan 28, 2008 19.05 19.05 18.36 18.65 269,206 -0.34(-1.79%)
Jan 25, 2008 18.22 19.14 18.05 18.99 706,647 +0.99(+5.50%)
Jan 24, 2008 17.37 18.37 17.36 18.00 313,856 +0.76(+4.41%)
Jan 23, 2008 17.38 17.72 16.57 17.24 378,348 -0.47(-2.65%)
Jan 22, 2008 17.74 18.36 17.04 17.71 439,757 -0.12(-0.67%)
Jan 21, 2008 17.48 17.95 17.27 17.83 449,368 +0.00(+0.00%)
Jan 18, 2008 17.48 17.95 17.27 17.83 449,368 +0.34(+1.94%)
Jan 17, 2008 16.94 17.75 16.94 17.49 412,157 +0.68(+4.05%)
Jan 16, 2008 17.66 17.85 16.77 16.81 525,835 -0.97(-5.46%)
Jan 15, 2008 17.95 18.14 17.64 17.78 442,048 -0.46(-2.52%)
Jan 14, 2008 19.17 19.17 17.92 18.24 468,892 -0.77(-4.05%)
Jan 11, 2008 19.18 19.37 18.87 19.01 324,590 -0.18(-0.94%)
Jan 10, 2008 19.06 19.57 18.74 19.19 297,625 -0.04(-0.21%)
Jan 09, 2008 19.01 19.79 18.81 19.23 502,751 +0.18(+0.94%)
Jan 08, 2008 19.21 19.89 18.90 19.05 235,401 -0.13(-0.68%)
Jan 07, 2008 19.75 19.84 18.46 19.18 353,909 -0.46(-2.34%)
Jan 04, 2008 20.22 20.26 19.60 19.64 340,418 -0.62(-3.06%)
Jan 03, 2008 20.50 20.81 20.22 20.26 195,092 -0.16(-0.78%)
Jan 02, 2008 20.95 21.15 20.15 20.42 295,644 -0.76(-3.59%)
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.