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

Hackett Grp Inc (NQ: HCKT )

26.88 +0.30 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2006 3.693 3.755 3.646 3.677 64,322 -0.03(-0.84%)
May 30, 2006 3.818 3.841 3.560 3.708 137,189 -0.11(-2.87%)
May 26, 2006 3.669 3.857 3.614 3.818 117,662 +0.16(+4.27%)
May 25, 2006 3.583 3.685 3.583 3.661 67,793 +0.07(+1.96%)
May 24, 2006 3.841 3.920 3.568 3.591 414,693 -0.24(-6.33%)
May 23, 2006 3.904 4.217 3.794 3.834 228,929 -0.07(-1.80%)
May 22, 2006 4.060 4.060 3.873 3.904 298,047 -0.16(-4.04%)
May 19, 2006 3.920 4.131 3.912 4.068 245,854 +0.13(+3.38%)
May 18, 2006 3.802 4.006 3.779 3.935 355,627 +0.11(+2.86%)
May 17, 2006 3.794 3.826 3.716 3.826 228,100 +0.00(+0.00%)
May 16, 2006 3.873 3.904 3.716 3.826 216,457 +0.13(+3.60%)
May 15, 2006 3.701 3.755 3.654 3.693 249,264 -0.04(-1.05%)
May 12, 2006 3.771 3.781 3.630 3.732 411,375 -0.05(-1.45%)
May 11, 2006 3.943 3.959 3.747 3.787 255,646 -0.19(-4.72%)
May 10, 2006 3.998 3.998 3.951 3.974 148,593 +0.04(+0.99%)
May 09, 2006 3.998 4.060 3.935 3.935 227,454 -0.05(-1.37%)
May 08, 2006 4.068 4.076 3.943 3.990 303,143 -0.05(-1.35%)
May 05, 2006 4.068 4.100 4.021 4.045 422,087 -0.02(-0.58%)
May 04, 2006 4.123 4.162 4.029 4.068 303,541 -0.05(-1.33%)
May 03, 2006 4.115 4.209 3.951 4.123 960,880 -0.34(-7.54%)
May 02, 2006 4.499 4.647 4.303 4.459 544,820 +0.05(+1.06%)
May 01, 2006 4.522 4.522 4.319 4.412 251,564 -0.16(-3.42%)
Apr 28, 2006 4.428 4.585 4.428 4.569 175,241 +0.12(+2.64%)
Apr 27, 2006 4.702 4.702 4.405 4.452 292,534 -0.24(-5.17%)
Apr 26, 2006 4.851 4.851 4.694 4.694 154,643 -0.16(-3.23%)
Apr 25, 2006 4.929 4.929 4.733 4.851 121,431 -0.04(-0.80%)
Apr 24, 2006 4.827 4.890 4.827 4.890 157,580 +0.02(+0.48%)
Apr 21, 2006 4.937 4.937 4.835 4.866 151,365 -0.05(-0.96%)
Apr 20, 2006 4.913 4.968 4.851 4.913 151,920 +0.02(+0.48%)
Apr 19, 2006 5.085 5.117 4.788 4.890 519,006 -0.20(-3.85%)
Apr 18, 2006 5.117 5.124 5.023 5.085 307,465 -0.01(-0.15%)
Apr 17, 2006 5.054 5.117 5.054 5.093 267,638 +0.02(+0.31%)
Apr 13, 2006 4.897 5.109 4.897 5.077 159,863 +0.16(+3.18%)
Apr 12, 2006 4.944 4.960 4.819 4.921 154,413 -0.02(-0.47%)
Apr 11, 2006 5.038 5.124 4.811 4.944 291,768 -0.11(-2.17%)
Apr 10, 2006 5.156 5.156 4.976 5.054 193,863 -0.02(-0.46%)
Apr 07, 2006 5.163 5.187 5.054 5.077 305,071 -0.11(-2.11%)
Apr 06, 2006 5.085 5.203 5.015 5.187 513,761 +0.13(+2.63%)
Apr 05, 2006 5.023 5.085 4.976 5.054 467,071 +0.01(+0.15%)
Apr 04, 2006 4.960 5.054 4.917 5.046 315,277 +0.05(+1.10%)
Apr 03, 2006 5.054 5.077 4.913 4.991 234,628 -0.04(-0.78%)
Mar 31, 2006 4.913 5.030 4.890 5.030 414,417 +0.12(+2.42%)
Mar 30, 2006 4.968 4.968 4.897 4.912 235,515 -0.03(-0.66%)
Mar 29, 2006 4.937 4.960 4.890 4.944 209,407 +0.04(+0.80%)
Mar 28, 2006 4.968 4.968 4.855 4.905 231,612 -0.04(-0.79%)
Mar 27, 2006 4.937 4.968 4.843 4.944 249,313 +0.02(+0.48%)
Mar 24, 2006 4.929 4.937 4.874 4.921 248,069 +0.01(+0.16%)
Mar 23, 2006 4.851 4.929 4.851 4.913 181,249 +0.05(+0.96%)
Mar 22, 2006 4.890 5.046 4.835 4.866 496,198 +0.08(+1.63%)
Mar 21, 2006 4.655 4.851 4.655 4.788 1,806,344 +0.13(+2.86%)
Mar 20, 2006 4.772 4.843 4.569 4.655 289,483 -0.14(-2.94%)
Mar 17, 2006 4.835 4.858 4.749 4.796 473,518 -0.06(-1.29%)
Mar 16, 2006 4.905 4.905 4.710 4.858 419,171 -0.01(-0.16%)
Mar 15, 2006 4.874 4.882 4.851 4.866 124,199 +0.02(+0.32%)
Mar 14, 2006 4.796 4.905 4.766 4.851 630,634 +0.07(+1.47%)
Mar 13, 2006 4.843 4.851 4.718 4.780 589,373 -0.03(-0.65%)
Mar 10, 2006 4.733 4.851 4.733 4.811 223,898 +0.08(+1.65%)
Mar 09, 2006 4.749 4.772 4.694 4.733 101,117 +0.00(+0.00%)
Mar 08, 2006 4.671 4.733 4.514 4.733 647,865 -0.05(-1.14%)
Mar 07, 2006 4.851 4.851 4.733 4.788 291,706 +0.02(+0.33%)
Mar 06, 2006 4.694 4.780 4.663 4.772 599,548 +0.07(+1.50%)
Mar 03, 2006 4.772 4.788 4.678 4.702 380,386 -0.09(-1.80%)
Mar 02, 2006 4.725 4.819 4.655 4.788 351,280 +0.02(+0.33%)
Mar 01, 2006 4.819 4.882 4.678 4.772 801,361 -0.02(-0.33%)
Feb 28, 2006 4.678 4.882 4.538 4.788 777,445 +0.11(+2.34%)
Feb 27, 2006 4.616 4.694 4.467 4.678 357,087 +0.02(+0.50%)
Feb 24, 2006 4.538 4.678 4.452 4.655 245,520 +0.10(+2.23%)
Feb 23, 2006 4.491 4.577 4.412 4.553 268,903 +0.09(+2.11%)
Feb 22, 2006 4.389 4.522 4.303 4.459 264,350 -0.01(-0.18%)
Feb 21, 2006 4.420 4.538 4.272 4.467 328,068 +0.01(+0.18%)
Feb 17, 2006 4.538 4.585 4.459 4.459 347,840 -0.08(-1.72%)
Feb 16, 2006 4.671 4.690 4.350 4.538 408,129 -0.06(-1.36%)
Feb 15, 2006 4.585 4.788 4.561 4.600 499,679 +0.05(+1.03%)
Feb 14, 2006 4.459 4.616 4.428 4.553 163,539 +0.13(+2.83%)
Feb 13, 2006 4.569 4.655 4.420 4.428 248,896 -0.11(-2.41%)
Feb 10, 2006 4.264 4.694 4.240 4.538 599,549 +0.27(+6.42%)
Feb 09, 2006 4.256 4.397 4.146 4.264 150,110 +0.01(+0.18%)
Feb 08, 2006 4.162 4.287 4.162 4.256 123,772 +0.09(+2.26%)
Feb 07, 2006 4.240 4.240 4.107 4.162 168,239 -0.02(-0.56%)
Feb 06, 2006 4.170 4.259 4.170 4.186 113,081 +0.03(+0.75%)
Feb 03, 2006 4.123 4.295 4.045 4.154 77,433 +0.06(+1.53%)
Feb 02, 2006 4.131 4.178 3.935 4.092 118,034 -0.01(-0.19%)
Feb 01, 2006 3.951 4.146 3.888 4.100 164,656 +0.17(+4.40%)
Jan 31, 2006 3.935 3.935 3.873 3.927 230,859 +0.01(+0.38%)
Jan 30, 2006 3.927 3.927 3.857 3.912 35,062 +0.01(+0.20%)
Jan 27, 2006 3.943 3.943 3.794 3.904 41,358 -0.01(-0.20%)
Jan 26, 2006 3.943 3.951 3.896 3.912 95,635 -0.02(-0.40%)
Jan 25, 2006 3.912 3.943 3.880 3.927 60,405 +0.02(+0.40%)
Jan 24, 2006 3.896 3.912 3.888 3.912 39,721 +0.02(+0.40%)
Jan 23, 2006 3.959 3.959 3.834 3.896 77,634 -0.02(-0.40%)
Jan 20, 2006 3.943 3.982 3.771 3.912 229,695 +0.00(+0.00%)
Jan 19, 2006 3.794 3.990 3.724 3.912 229,805 +0.12(+3.09%)
Jan 18, 2006 3.568 3.810 3.568 3.794 63,750 +0.16(+4.53%)
Jan 17, 2006 3.638 3.669 3.591 3.630 99,951 -0.05(-1.28%)
Jan 13, 2006 3.802 3.802 3.614 3.677 105,527 -0.08(-2.08%)
Jan 12, 2006 3.560 4.006 3.552 3.755 342,685 +0.20(+5.49%)
Jan 11, 2006 3.411 3.568 3.411 3.560 136,900 +0.09(+2.48%)
Jan 10, 2006 3.435 3.521 3.435 3.474 43,609 +0.00(+0.00%)
Jan 09, 2006 3.403 3.497 3.403 3.474 96,846 +0.03(+0.91%)
Jan 06, 2006 3.372 3.481 3.325 3.442 72,073 +0.02(+0.69%)
Jan 05, 2006 3.286 3.435 3.286 3.419 105,922 +0.09(+2.82%)
Jan 04, 2006 3.333 3.411 3.208 3.325 131,662 -0.05(-1.39%)
Jan 03, 2006 3.302 3.372 3.231 3.372 114,681 +0.05(+1.41%)
Dec 30, 2005 3.239 3.364 3.215 3.325 67,030 +0.04(+1.19%)
Dec 29, 2005 3.239 3.317 3.208 3.286 105,506 +0.02(+0.48%)
Dec 28, 2005 3.294 3.317 3.262 3.270 54,323 -0.06(-1.88%)
Dec 27, 2005 3.262 3.356 3.247 3.333 232,760 +0.03(+0.95%)
Dec 23, 2005 3.270 3.356 3.169 3.302 150,287 +0.09(+2.68%)
Dec 22, 2005 3.247 3.270 3.145 3.215 120,528 -0.01(-0.24%)
Dec 21, 2005 3.286 3.348 3.169 3.223 129,621 -0.13(-3.96%)
Dec 20, 2005 3.403 3.419 3.286 3.356 45,627 +0.02(+0.70%)
Dec 19, 2005 3.356 3.427 3.278 3.333 89,627 -0.05(-1.62%)
Dec 16, 2005 3.458 3.458 3.325 3.388 66,885 -0.07(-2.04%)
Dec 15, 2005 3.599 3.599 3.302 3.458 94,023 -0.11(-3.07%)
Dec 14, 2005 3.591 3.693 3.481 3.568 165,836 -0.03(-0.87%)
Dec 13, 2005 3.560 3.614 3.505 3.599 111,484 +0.07(+2.00%)
Dec 12, 2005 3.442 3.560 3.442 3.528 132,570 +0.05(+1.35%)
Dec 09, 2005 3.489 3.489 3.403 3.481 128,518 +0.05(+1.37%)
Dec 08, 2005 3.411 3.481 3.372 3.435 153,247 -0.01(-0.23%)
Dec 07, 2005 3.450 3.489 3.380 3.442 168,607 +0.01(+0.23%)
Dec 06, 2005 3.286 3.458 3.286 3.435 284,369 +0.12(+3.54%)
Dec 05, 2005 3.286 3.395 3.286 3.317 179,000 -0.01(-0.24%)
Dec 02, 2005 3.286 3.333 3.278 3.325 121,403 +0.04(+1.19%)
Dec 01, 2005 3.278 3.325 3.208 3.286 342,731 +0.03(+0.96%)
Nov 30, 2005 3.176 3.302 3.145 3.255 309,869 +0.13(+4.26%)
Nov 29, 2005 3.129 3.184 3.059 3.122 86,994 +0.00(+0.00%)
Nov 28, 2005 3.122 3.192 2.973 3.122 189,966 -0.01(-0.25%)
Nov 25, 2005 3.059 3.145 3.051 3.129 71,723 +0.04(+1.27%)
Nov 23, 2005 3.051 3.161 3.051 3.090 72,070 +0.00(+0.00%)
Nov 22, 2005 3.036 3.090 3.036 3.090 73,733 +0.09(+2.86%)
Nov 21, 2005 2.981 3.051 2.957 3.004 102,275 +0.00(+0.00%)
Nov 18, 2005 2.965 3.004 2.949 3.004 96,703 -0.01(-0.26%)
Nov 17, 2005 2.957 3.012 2.910 3.012 43,058 +0.08(+2.67%)
Nov 16, 2005 2.910 3.004 2.895 2.934 30,991 -0.02(-0.79%)
Nov 15, 2005 2.895 2.957 2.895 2.957 25,569 +0.07(+2.44%)
Nov 14, 2005 2.934 2.934 2.871 2.887 83,115 -0.05(-1.60%)
Nov 11, 2005 2.973 2.973 2.910 2.934 58,739 -0.04(-1.32%)
Nov 10, 2005 2.996 2.996 2.934 2.973 19,924 +0.02(+0.80%)
Nov 09, 2005 2.973 3.012 2.942 2.949 36,869 -0.08(-2.58%)
Nov 08, 2005 2.856 3.051 2.856 3.028 217,606 +0.12(+4.03%)
Nov 07, 2005 2.801 2.910 2.754 2.910 271,263 +0.13(+4.49%)
Nov 04, 2005 2.777 2.856 2.777 2.785 191,753 +0.01(+0.28%)
Nov 03, 2005 2.965 3.043 2.730 2.777 182,468 -0.25(-8.27%)
Nov 02, 2005 3.020 3.059 2.895 3.028 190,898 +0.02(+0.52%)
Nov 01, 2005 3.051 3.122 3.012 3.012 421,184 -0.03(-1.03%)
Oct 31, 2005 3.051 3.051 2.949 3.043 55,489 +0.02(+0.52%)
Oct 28, 2005 3.020 3.043 2.942 3.028 85,895 +0.06(+2.11%)
Oct 27, 2005 2.996 2.996 2.918 2.965 23,260 +0.03(+1.07%)
Oct 26, 2005 3.012 3.012 2.910 2.934 45,813 -0.02(-0.53%)
Oct 25, 2005 2.973 3.012 2.910 2.949 47,536 -0.05(-1.82%)
Oct 24, 2005 3.067 3.067 2.942 3.004 45,120 -0.02(-0.78%)
Oct 21, 2005 3.012 3.051 2.973 3.028 39,247 -0.01(-0.26%)
Oct 20, 2005 3.082 3.082 3.012 3.036 21,638 -0.02(-0.51%)
Oct 19, 2005 3.012 3.090 2.981 3.051 134,742 -0.01(-0.26%)
Oct 18, 2005 3.075 3.075 2.973 3.059 56,113 +0.02(+0.51%)
Oct 17, 2005 3.114 3.114 2.996 3.043 70,157 -0.09(-2.75%)
Oct 14, 2005 3.153 3.169 3.090 3.129 32,592 -0.02(-0.74%)
Oct 13, 2005 3.106 3.169 3.070 3.153 90,766 +0.03(+1.00%)
Oct 12, 2005 3.129 3.129 3.090 3.122 37,934 +0.00(+0.00%)
Oct 11, 2005 3.114 3.137 3.106 3.122 33,488 +0.00(+0.00%)
Oct 10, 2005 3.122 3.184 3.106 3.122 161,580 +0.02(+0.76%)
Oct 07, 2005 3.075 3.129 3.059 3.098 80,897 +0.01(+0.25%)
Oct 06, 2005 3.082 3.090 3.020 3.090 80,019 +0.00(+0.00%)
Oct 05, 2005 3.051 3.098 2.981 3.090 53,373 +0.01(+0.25%)
Oct 04, 2005 3.082 3.129 2.934 3.082 184,292 -0.01(-0.25%)
Oct 03, 2005 3.043 3.090 2.996 3.090 228,478 +0.05(+1.54%)
Sep 30, 2005 3.051 3.051 2.996 3.043 92,690 -0.01(-0.26%)
Sep 29, 2005 3.083 3.090 3.020 3.051 49,562 -0.04(-1.27%)
Sep 28, 2005 3.098 3.114 3.067 3.090 71,420 -0.03(-1.00%)
Sep 27, 2005 3.090 3.122 3.067 3.122 139,463 +0.02(+0.76%)
Sep 26, 2005 3.114 3.114 3.036 3.098 142,133 +0.04(+1.28%)
Sep 23, 2005 3.059 3.098 3.028 3.059 43,190 -0.05(-1.51%)
Sep 22, 2005 3.106 3.129 3.036 3.106 79,055 -0.02(-0.75%)
Sep 21, 2005 3.114 3.129 3.067 3.129 67,297 +0.00(+0.00%)
Sep 20, 2005 3.114 3.161 3.098 3.129 443,432 +0.02(+0.76%)
Sep 19, 2005 3.114 3.145 3.090 3.106 126,248 -0.02(-0.50%)
Sep 16, 2005 3.129 3.176 3.122 3.122 155,045 -0.02(-0.50%)
Sep 15, 2005 3.239 3.255 3.098 3.137 210,087 -0.11(-3.37%)
Sep 14, 2005 3.278 3.294 3.231 3.247 70,301 +0.04(+1.22%)
Sep 13, 2005 3.098 3.325 3.098 3.208 303,786 +0.08(+2.50%)
Sep 12, 2005 3.114 3.145 3.090 3.129 155,435 +0.02(+0.50%)
Sep 09, 2005 3.114 3.169 3.082 3.114 289,648 -0.01(-0.25%)
Sep 08, 2005 3.082 3.122 3.067 3.122 166,862 +0.03(+1.01%)
Sep 07, 2005 3.051 3.114 3.051 3.090 92,231 +0.02(+0.77%)
Sep 06, 2005 3.106 3.153 3.059 3.067 36,528 -0.03(-1.01%)
Sep 02, 2005 3.082 3.129 3.051 3.098 235,871 -0.05(-1.49%)
Sep 01, 2005 3.208 3.208 3.090 3.145 82,100 -0.05(-1.47%)
Aug 31, 2005 3.184 3.239 3.161 3.192 164,760 +0.01(+0.25%)
Aug 30, 2005 3.223 3.223 3.169 3.184 146,866 -0.05(-1.69%)
Aug 29, 2005 3.247 3.255 3.169 3.239 307,186 -0.02(-0.72%)
Aug 26, 2005 3.270 3.286 3.255 3.262 32,403 -0.01(-0.24%)
Aug 25, 2005 3.286 3.286 3.255 3.270 24,924 -0.02(-0.48%)
Aug 24, 2005 3.286 3.294 3.262 3.286 80,002 +0.00(+0.00%)
Aug 23, 2005 3.286 3.333 3.286 3.286 87,223 -0.03(-0.94%)
Aug 22, 2005 3.286 3.333 3.286 3.317 59,743 -0.01(-0.24%)
Aug 19, 2005 3.286 3.388 3.286 3.325 95,521 +0.00(+0.00%)
Aug 18, 2005 3.317 3.348 3.294 3.325 88,635 +0.00(+0.00%)
Aug 17, 2005 3.255 3.356 3.192 3.325 152,553 +0.13(+3.91%)
Aug 16, 2005 3.200 3.348 3.176 3.200 201,913 -0.06(-1.92%)
Aug 15, 2005 3.247 3.309 3.122 3.262 138,640 +0.02(+0.72%)
Aug 12, 2005 3.333 3.356 3.231 3.239 76,223 -0.13(-3.72%)
Aug 11, 2005 3.270 3.364 3.262 3.364 51,751 +0.09(+2.87%)
Aug 10, 2005 3.278 3.427 3.270 3.270 243,239 +0.00(+0.00%)
Aug 09, 2005 3.372 3.427 3.270 3.270 342,388 -0.14(-4.13%)
Aug 08, 2005 3.458 3.568 3.278 3.411 361,976 -0.09(-2.46%)
Aug 05, 2005 3.505 3.568 3.442 3.497 130,688 +0.04(+1.13%)
Aug 04, 2005 3.458 3.544 3.442 3.458 69,945 -0.02(-0.45%)
Aug 03, 2005 3.528 3.614 3.442 3.474 1,185,450 +0.15(+4.47%)
Aug 02, 2005 3.325 3.333 3.051 3.325 260,884 -0.02(-0.47%)
Aug 01, 2005 3.200 3.341 3.200 3.341 111,230 +0.06(+1.91%)
Jul 29, 2005 3.270 3.348 3.239 3.278 97,825 +0.02(+0.48%)
Jul 28, 2005 3.215 3.341 3.215 3.262 82,119 +0.00(+0.00%)
Jul 27, 2005 3.356 3.402 3.231 3.262 86,930 +0.02(+0.72%)
Jul 26, 2005 3.333 3.505 3.239 3.239 141,824 -0.05(-1.43%)
Jul 25, 2005 3.169 3.372 3.169 3.286 223,860 +0.08(+2.44%)
Jul 22, 2005 3.192 3.294 3.153 3.208 138,753 -0.05(-1.44%)
Jul 21, 2005 3.278 3.302 3.192 3.255 100,666 -0.02(-0.48%)
Jul 20, 2005 3.278 3.325 3.255 3.270 161,603 -0.03(-0.95%)
Jul 19, 2005 3.153 3.481 3.153 3.302 315,120 +0.10(+3.18%)
Jul 18, 2005 3.153 3.239 3.098 3.200 98,398 -0.02(-0.73%)
Jul 15, 2005 3.153 3.262 3.114 3.223 57,497 +0.05(+1.48%)
Jul 14, 2005 3.153 3.231 3.137 3.176 153,761 +0.02(+0.74%)
Jul 13, 2005 3.153 3.192 3.129 3.153 81,549 -0.05(-1.71%)
Jul 12, 2005 3.309 3.309 3.137 3.208 195,857 -0.10(-3.07%)
Jul 11, 2005 3.208 3.481 3.208 3.309 330,701 +0.14(+4.44%)
Jul 08, 2005 3.145 3.176 3.036 3.169 41,816 +0.09(+3.05%)
Jul 07, 2005 3.020 3.161 2.996 3.075 86,479 +0.03(+1.03%)
Jul 06, 2005 2.918 3.114 2.848 3.043 85,139 +0.11(+3.73%)
Jul 05, 2005 2.809 2.989 2.785 2.934 241,580 +0.12(+4.17%)
Jul 01, 2005 2.918 2.926 2.816 2.816 78,481 +0.04(+1.41%)
Jun 30, 2005 2.863 2.902 2.746 2.777 81,450 -0.08(-2.74%)
Jun 29, 2005 2.793 2.887 2.723 2.856 126,760 +0.05(+1.96%)
Jun 28, 2005 2.691 2.809 2.652 2.801 174,988 +0.13(+4.68%)
Jun 27, 2005 2.676 2.856 2.629 2.676 327,504 -0.02(-0.87%)
Jun 24, 2005 2.621 2.816 2.597 2.699 3,428,560 +0.04(+1.47%)
Jun 23, 2005 2.746 2.754 2.605 2.660 245,532 -0.03(-1.16%)
Jun 22, 2005 2.910 2.957 2.551 2.691 242,212 -0.18(-6.27%)
Jun 21, 2005 2.824 2.934 2.824 2.871 111,016 +0.06(+2.23%)
Jun 20, 2005 2.871 2.981 2.809 2.809 102,971 -0.07(-2.45%)
Jun 17, 2005 2.973 2.979 2.848 2.879 208,709 -0.05(-1.60%)
Jun 16, 2005 2.918 2.973 2.871 2.926 74,677 +0.01(+0.27%)
Jun 15, 2005 2.934 3.020 2.856 2.918 270,162 +0.03(+1.08%)
Jun 14, 2005 2.793 2.926 2.770 2.887 88,052 +0.08(+2.79%)
Jun 13, 2005 2.871 3.012 2.738 2.809 167,643 -0.13(-4.52%)
Jun 10, 2005 2.996 3.012 2.903 2.942 74,457 -0.04(-1.31%)
Jun 09, 2005 3.020 3.028 2.903 2.981 200,239 -0.02(-0.78%)
Jun 08, 2005 3.004 3.020 2.793 3.004 227,266 -0.02(-0.78%)
Jun 07, 2005 3.067 3.153 3.028 3.028 116,504 -0.02(-0.77%)
Jun 06, 2005 3.067 3.176 3.043 3.051 66,718 -0.02(-0.76%)
Jun 03, 2005 3.239 3.247 3.075 3.075 71,220 -0.15(-4.61%)
Jun 02, 2005 3.129 3.286 3.051 3.223 198,750 +0.02(+0.49%)
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.