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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2007 8.270 8.310 8.150 8.180 257,535 -0.07(-0.85%)
Jun 28, 2007 8.370 8.370 8.160 8.250 206,040 -0.12(-1.43%)
Jun 27, 2007 8.160 8.370 8.050 8.370 245,393 +0.18(+2.20%)
Jun 26, 2007 8.080 8.310 8.080 8.190 321,723 +0.17(+2.12%)
Jun 25, 2007 8.120 8.340 7.970 8.020 241,798 -0.09(-1.11%)
Jun 22, 2007 8.070 8.210 8.010 8.110 465,078 +0.02(+0.25%)
Jun 21, 2007 8.150 8.150 7.980 8.090 137,909 +0.00(+0.00%)
Jun 20, 2007 8.330 8.330 8.050 8.090 337,900 -0.23(-2.76%)
Jun 19, 2007 8.320 8.370 8.250 8.320 218,200 -0.03(-0.36%)
Jun 18, 2007 8.480 8.480 8.200 8.350 255,700 -0.07(-0.83%)
Jun 15, 2007 8.480 8.490 8.280 8.420 423,400 +0.02(+0.24%)
Jun 14, 2007 8.200 8.410 8.200 8.400 452,300 +0.18(+2.19%)
Jun 13, 2007 8.000 8.330 7.980 8.220 627,900 +0.25(+3.14%)
Jun 12, 2007 7.720 8.020 7.610 7.970 853,500 +0.22(+2.84%)
Jun 11, 2007 7.850 7.910 7.590 7.750 516,514 +0.15(+1.97%)
Jun 08, 2007 7.420 7.610 7.410 7.600 135,456 +0.15(+2.01%)
Jun 07, 2007 7.520 7.670 7.399 7.450 193,783 -0.13(-1.72%)
Jun 06, 2007 7.560 7.720 7.520 7.580 198,270 -0.04(-0.52%)
Jun 05, 2007 7.770 7.800 7.570 7.620 335,326 -0.15(-1.93%)
Jun 04, 2007 7.740 7.800 7.658 7.770 250,892 +0.01(+0.13%)
Jun 01, 2007 7.700 7.800 7.650 7.760 208,427 +0.10(+1.31%)
May 31, 2007 7.540 7.790 7.500 7.660 267,408 +0.03(+0.39%)
May 30, 2007 7.580 7.777 7.534 7.630 301,681 -0.05(-0.65%)
May 29, 2007 7.600 7.740 7.500 7.680 348,131 +0.12(+1.59%)
May 25, 2007 7.390 7.760 7.370 7.560 397,085 +0.22(+3.00%)
May 24, 2007 7.630 7.700 7.270 7.340 316,009 -0.32(-4.18%)
May 23, 2007 7.610 7.660 7.500 7.660 353,516 +0.09(+1.19%)
May 22, 2007 7.470 7.620 7.400 7.570 233,874 +0.13(+1.75%)
May 21, 2007 7.380 7.460 7.310 7.440 268,532 +0.07(+0.95%)
May 18, 2007 7.070 7.380 6.970 7.370 612,305 +0.33(+4.69%)
May 17, 2007 7.120 7.120 6.920 7.040 450,819 -0.08(-1.12%)
May 16, 2007 7.080 7.160 7.010 7.120 204,019 +0.05(+0.71%)
May 15, 2007 7.190 7.200 7.050 7.070 253,431 -0.11(-1.53%)
May 14, 2007 7.290 7.320 7.130 7.180 211,830 -0.10(-1.37%)
May 11, 2007 7.330 7.400 7.220 7.280 127,755 +0.02(+0.28%)
May 10, 2007 7.660 7.720 7.250 7.260 370,924 -0.46(-5.96%)
May 09, 2007 7.610 7.830 7.490 7.720 498,329 +0.23(+3.07%)
May 08, 2007 7.570 7.610 7.400 7.490 251,547 -0.16(-2.09%)
May 07, 2007 7.640 7.660 7.520 7.650 223,025 +0.11(+1.46%)
May 04, 2007 7.580 7.700 7.500 7.540 261,899 +0.04(+0.53%)
May 03, 2007 7.600 7.710 7.460 7.500 181,190 -0.11(-1.45%)
May 02, 2007 7.300 7.620 7.270 7.610 276,315 +0.35(+4.82%)
May 01, 2007 7.460 7.460 7.200 7.260 301,460 -0.19(-2.55%)
Apr 30, 2007 7.720 7.720 7.400 7.450 369,980 -0.16(-2.10%)
Apr 27, 2007 7.630 7.720 7.510 7.610 244,649 -0.03(-0.39%)
Apr 26, 2007 7.490 7.650 7.450 7.640 381,299 +0.18(+2.41%)
Apr 25, 2007 7.420 7.600 7.420 7.460 212,906 -0.03(-0.40%)
Apr 24, 2007 7.470 7.570 7.320 7.490 233,544 +0.02(+0.27%)
Apr 23, 2007 7.480 7.650 7.450 7.470 196,874 -0.05(-0.66%)
Apr 20, 2007 7.450 7.560 7.370 7.520 246,328 +0.19(+2.59%)
Apr 19, 2007 7.460 7.480 7.310 7.330 156,011 -0.18(-2.40%)
Apr 18, 2007 7.530 7.650 7.500 7.510 162,997 -0.08(-1.05%)
Apr 17, 2007 7.470 7.630 7.450 7.590 317,919 +0.10(+1.34%)
Apr 16, 2007 7.670 7.780 7.400 7.490 407,134 -0.15(-1.96%)
Apr 13, 2007 7.620 7.740 7.530 7.640 170,020 +0.01(+0.13%)
Apr 12, 2007 7.540 7.710 7.500 7.630 134,111 +0.07(+0.93%)
Apr 11, 2007 7.610 7.670 7.520 7.560 200,040 -0.06(-0.79%)
Apr 10, 2007 7.360 7.700 7.360 7.620 236,842 +0.24(+3.25%)
Apr 09, 2007 7.590 7.630 7.330 7.380 118,974 -0.22(-2.89%)
Apr 05, 2007 7.540 7.640 7.510 7.600 180,347 +0.04(+0.53%)
Apr 04, 2007 7.630 7.670 7.480 7.560 214,914 -0.09(-1.18%)
Apr 03, 2007 7.460 7.960 7.430 7.650 686,479 +0.19(+2.55%)
Apr 02, 2007 7.440 7.470 7.290 7.460 169,814 +0.11(+1.50%)
Mar 30, 2007 7.350 7.431 7.160 7.350 262,385 +0.03(+0.41%)
Mar 29, 2007 7.390 7.510 7.200 7.320 104,726 -0.04(-0.54%)
Mar 28, 2007 7.360 7.420 7.300 7.360 107,747 -0.05(-0.67%)
Mar 27, 2007 7.500 7.520 7.340 7.410 140,427 -0.13(-1.72%)
Mar 26, 2007 7.530 7.570 7.400 7.540 159,533 -0.01(-0.13%)
Mar 23, 2007 7.620 7.820 7.510 7.550 198,345 -0.10(-1.31%)
Mar 22, 2007 7.660 7.830 7.630 7.650 274,573 +0.02(+0.26%)
Mar 21, 2007 7.420 7.660 7.340 7.630 396,898 +0.24(+3.25%)
Mar 20, 2007 7.270 7.550 7.260 7.390 385,874 +0.09(+1.23%)
Mar 19, 2007 7.230 7.470 7.220 7.300 331,929 +0.10(+1.39%)
Mar 16, 2007 7.320 7.400 7.200 7.200 523,816 -0.13(-1.77%)
Mar 15, 2007 7.330 7.400 7.250 7.330 215,361 +0.01(+0.14%)
Mar 14, 2007 7.200 7.390 7.180 7.320 332,434 +0.12(+1.67%)
Mar 13, 2007 7.370 7.430 7.050 7.200 563,914 -0.17(-2.31%)
Mar 12, 2007 7.440 7.530 7.320 7.370 162,692 -0.09(-1.21%)
Mar 09, 2007 7.450 7.520 7.390 7.460 193,030 +0.09(+1.22%)
Mar 08, 2007 7.400 7.490 7.310 7.370 247,142 +0.07(+0.96%)
Mar 07, 2007 7.420 7.520 7.270 7.300 215,650 -0.14(-1.88%)
Mar 06, 2007 7.200 7.490 7.200 7.440 290,158 +0.26(+3.62%)
Mar 05, 2007 7.300 7.430 7.140 7.180 335,986 -0.40(-5.28%)
Mar 02, 2007 7.680 7.890 7.457 7.580 408,265 -0.18(-2.32%)
Mar 01, 2007 7.940 7.950 7.550 7.760 336,932 -0.20(-2.51%)
Feb 28, 2007 7.950 8.050 7.790 7.960 270,079 -0.05(-0.62%)
Feb 27, 2007 8.160 8.200 7.810 8.010 426,293 -0.22(-2.67%)
Feb 26, 2007 8.250 8.270 8.100 8.230 298,050 -0.02(-0.24%)
Feb 23, 2007 8.300 8.300 8.170 8.250 149,041 -0.08(-0.96%)
Feb 22, 2007 8.250 8.340 8.160 8.330 446,393 +0.08(+0.97%)
Feb 21, 2007 8.010 8.250 8.000 8.250 387,142 +0.19(+2.36%)
Feb 20, 2007 8.010 8.100 7.910 8.060 268,126 +0.00(+0.00%)
Feb 16, 2007 7.920 8.070 7.850 8.060 224,104 +0.17(+2.15%)
Feb 15, 2007 8.040 8.050 7.870 7.890 613,431 -0.17(-2.11%)
Feb 14, 2007 7.780 8.160 6.500 8.060 1,253,821 -0.10(-1.23%)
Feb 13, 2007 8.130 8.200 8.080 8.160 191,229 +0.01(+0.12%)
Feb 12, 2007 8.160 8.180 8.070 8.150 183,680 +0.02(+0.25%)
Feb 09, 2007 8.190 8.250 8.040 8.130 217,954 -0.08(-0.97%)
Feb 08, 2007 8.250 8.270 8.180 8.210 100,508 -0.09(-1.08%)
Feb 07, 2007 8.220 8.380 8.120 8.300 388,912 +0.08(+0.97%)
Feb 06, 2007 8.210 8.250 8.170 8.220 162,738 +0.00(+0.00%)
Feb 05, 2007 8.250 8.280 8.180 8.220 245,352 -0.05(-0.60%)
Feb 02, 2007 8.290 8.300 8.190 8.270 324,269 +0.02(+0.24%)
Feb 01, 2007 8.280 8.370 8.180 8.250 245,692 -0.03(-0.36%)
Jan 31, 2007 8.350 8.480 8.220 8.280 232,673 -0.10(-1.19%)
Jan 30, 2007 8.270 8.390 8.180 8.380 172,558 +0.13(+1.58%)
Jan 29, 2007 8.270 8.350 8.230 8.250 191,331 -0.03(-0.36%)
Jan 26, 2007 8.290 8.370 8.210 8.280 132,487 -0.02(-0.24%)
Jan 25, 2007 8.490 8.540 8.240 8.300 170,918 -0.20(-2.35%)
Jan 24, 2007 8.390 8.580 8.250 8.500 271,845 +0.11(+1.31%)
Jan 23, 2007 8.270 8.510 8.250 8.390 215,976 +0.12(+1.45%)
Jan 22, 2007 8.540 8.540 8.240 8.270 173,857 -0.26(-3.05%)
Jan 19, 2007 8.250 8.610 8.250 8.530 262,080 +0.25(+3.02%)
Jan 18, 2007 8.570 8.640 8.250 8.280 274,917 -0.28(-3.27%)
Jan 17, 2007 8.510 8.700 8.480 8.560 193,062 +0.00(+0.00%)
Jan 16, 2007 8.650 8.720 8.460 8.560 210,800 -0.08(-0.93%)
Jan 12, 2007 8.640 8.700 8.520 8.640 198,689 +0.01(+0.12%)
Jan 11, 2007 8.620 8.750 8.580 8.630 243,414 +0.03(+0.35%)
Jan 10, 2007 8.380 8.680 8.340 8.600 305,977 +0.16(+1.90%)
Jan 09, 2007 8.440 8.600 8.310 8.440 221,068 -0.01(-0.12%)
Jan 08, 2007 8.560 8.590 8.330 8.450 340,901 -0.13(-1.52%)
Jan 05, 2007 8.720 8.730 8.390 8.580 668,132 -0.16(-1.83%)
Jan 04, 2007 8.610 9.000 8.280 8.740 1,430,208 +0.59(+7.24%)
Jan 03, 2007 8.340 8.460 8.030 8.150 372,052 -0.11(-1.33%)
Dec 29, 2006 8.500 8.500 8.218 8.260 300,973 -0.24(-2.82%)
Dec 28, 2006 8.400 8.580 8.350 8.500 288,987 +0.11(+1.31%)
Dec 27, 2006 8.250 8.460 8.220 8.390 408,066 +0.18(+2.19%)
Dec 26, 2006 7.970 8.230 7.890 8.210 353,306 +0.21(+2.63%)
Dec 22, 2006 7.960 8.060 7.960 8.000 202,501 +0.04(+0.50%)
Dec 21, 2006 7.980 8.040 7.890 7.960 193,442 -0.04(-0.50%)
Dec 20, 2006 7.980 8.050 7.910 8.000 146,321 +0.01(+0.13%)
Dec 19, 2006 7.850 8.050 7.820 7.990 308,915 +0.09(+1.14%)
Dec 18, 2006 8.120 8.120 7.830 7.900 406,755 -0.22(-2.71%)
Dec 15, 2006 8.190 8.270 8.100 8.120 296,214 -0.03(-0.37%)
Dec 14, 2006 8.210 8.300 8.100 8.150 200,054 -0.03(-0.37%)
Dec 13, 2006 8.350 8.490 7.980 8.180 332,307 -0.14(-1.68%)
Dec 12, 2006 8.340 8.400 8.290 8.320 193,136 -0.05(-0.60%)
Dec 11, 2006 8.360 8.490 8.280 8.370 190,895 -0.05(-0.59%)
Dec 08, 2006 8.400 8.500 8.270 8.420 106,793 +0.02(+0.24%)
Dec 07, 2006 8.520 8.540 8.400 8.400 297,364 -0.13(-1.52%)
Dec 06, 2006 8.560 8.630 8.480 8.530 142,821 -0.09(-1.04%)
Dec 05, 2006 8.630 8.640 8.460 8.620 312,125 -0.01(-0.12%)
Dec 04, 2006 8.580 8.660 8.400 8.630 274,639 +0.05(+0.58%)
Dec 01, 2006 8.580 8.630 8.430 8.580 310,328 -0.03(-0.35%)
Nov 30, 2006 8.500 8.630 8.500 8.610 271,900 +0.15(+1.77%)
Nov 29, 2006 8.410 8.610 8.390 8.460 287,866 +0.14(+1.68%)
Nov 28, 2006 8.170 8.340 8.150 8.320 187,875 +0.13(+1.59%)
Nov 27, 2006 8.630 8.630 8.130 8.190 354,664 -0.37(-4.32%)
Nov 24, 2006 8.590 8.680 8.470 8.560 97,361 -0.11(-1.27%)
Nov 22, 2006 8.420 8.700 8.350 8.670 455,446 +0.26(+3.09%)
Nov 21, 2006 8.300 8.420 8.170 8.410 277,456 +0.16(+1.94%)
Nov 20, 2006 8.300 8.371 8.170 8.250 165,976 -0.02(-0.24%)
Nov 17, 2006 8.170 8.290 8.100 8.270 473,747 +0.10(+1.22%)
Nov 16, 2006 8.010 8.170 7.960 8.170 311,344 +0.09(+1.11%)
Nov 15, 2006 8.050 8.110 8.000 8.080 245,276 +0.03(+0.37%)
Nov 14, 2006 8.110 8.120 7.940 8.050 191,216 -0.06(-0.74%)
Nov 13, 2006 8.030 8.180 7.960 8.110 179,413 +0.03(+0.37%)
Nov 10, 2006 8.000 8.110 7.950 8.080 206,055 +0.07(+0.87%)
Nov 09, 2006 8.210 8.250 7.920 8.010 496,641 -0.21(-2.55%)
Nov 08, 2006 8.140 8.270 8.130 8.220 314,422 +0.05(+0.61%)
Nov 07, 2006 8.120 8.280 8.110 8.170 314,114 +0.03(+0.37%)
Nov 06, 2006 8.170 8.300 7.800 8.140 645,042 -0.07(-0.85%)
Nov 03, 2006 8.080 8.280 8.020 8.210 464,487 +0.18(+2.24%)
Nov 02, 2006 7.540 8.130 7.460 8.030 1,355,265 +0.59(+7.93%)
Nov 01, 2006 7.730 7.800 7.270 7.440 795,200 -0.32(-4.12%)
Oct 31, 2006 7.980 7.980 7.740 7.760 296,595 -0.16(-2.02%)
Oct 30, 2006 7.850 8.020 7.750 7.920 293,518 +0.05(+0.64%)
Oct 27, 2006 8.060 8.100 7.870 7.870 369,539 -0.16(-1.99%)
Oct 26, 2006 7.970 8.050 7.900 8.030 218,848 +0.05(+0.63%)
Oct 25, 2006 7.910 8.010 7.870 7.980 249,447 +0.07(+0.88%)
Oct 24, 2006 8.010 8.020 7.860 7.910 316,497 -0.10(-1.25%)
Oct 23, 2006 7.890 8.070 7.790 8.010 456,270 +0.12(+1.52%)
Oct 20, 2006 8.040 8.040 7.820 7.890 262,310 -0.11(-1.38%)
Oct 19, 2006 7.950 8.060 7.900 8.000 213,679 +0.05(+0.63%)
Oct 18, 2006 7.950 8.020 7.860 7.950 326,795 +0.02(+0.25%)
Oct 17, 2006 8.030 8.190 7.870 7.930 304,786 -0.18(-2.22%)
Oct 16, 2006 8.010 8.160 7.972 8.110 226,331 +0.06(+0.75%)
Oct 13, 2006 8.000 8.100 7.900 8.050 324,533 +0.05(+0.63%)
Oct 12, 2006 7.970 8.040 7.800 8.000 470,340 +0.13(+1.65%)
Oct 11, 2006 7.910 8.040 7.740 7.870 357,075 -0.08(-1.01%)
Oct 10, 2006 7.960 8.010 7.650 7.950 597,692 +0.02(+0.25%)
Oct 09, 2006 8.080 8.090 7.860 7.930 288,853 -0.15(-1.86%)
Oct 06, 2006 8.070 8.110 7.950 8.080 378,619 -0.05(-0.62%)
Oct 05, 2006 8.210 8.270 7.970 8.130 741,436 +0.01(+0.12%)
Oct 04, 2006 7.700 8.290 7.650 8.120 1,340,635 +0.45(+5.87%)
Oct 03, 2006 7.800 7.870 7.620 7.670 585,128 -0.17(-2.17%)
Oct 02, 2006 8.010 8.110 7.790 7.840 473,123 -0.20(-2.49%)
Sep 29, 2006 8.250 8.350 8.010 8.040 419,078 -0.20(-2.43%)
Sep 28, 2006 8.190 8.290 8.020 8.240 480,406 +0.09(+1.10%)
Sep 27, 2006 8.020 8.400 8.020 8.150 667,104 +0.15(+1.88%)
Sep 26, 2006 8.000 8.100 7.950 8.000 1,139,790 +0.00(+0.00%)
Sep 25, 2006 8.200 8.240 7.830 8.000 1,198,789 -0.19(-2.32%)
Sep 22, 2006 8.440 8.440 8.070 8.190 2,310,729 -0.35(-4.10%)
Sep 21, 2006 7.000 10.16 6.950 8.540 15,789,765 +1.53(+21.83%)
Sep 20, 2006 7.140 7.290 6.950 7.010 445,698 -0.09(-1.27%)
Sep 19, 2006 7.360 7.430 7.010 7.100 325,934 -0.29(-3.92%)
Sep 18, 2006 7.240 7.740 7.220 7.390 888,317 +0.17(+2.35%)
Sep 15, 2006 6.870 7.280 6.770 7.220 688,419 +0.40(+5.87%)
Sep 14, 2006 6.610 6.840 6.610 6.820 300,561 +0.15(+2.25%)
Sep 13, 2006 6.780 6.820 6.550 6.670 219,430 -0.09(-1.33%)
Sep 12, 2006 6.610 6.802 6.550 6.760 254,752 +0.11(+1.65%)
Sep 11, 2006 6.660 6.700 6.450 6.650 291,102 -0.10(-1.48%)
Sep 08, 2006 6.590 6.750 6.570 6.750 244,311 +0.15(+2.27%)
Sep 07, 2006 6.660 6.750 6.530 6.600 240,600 -0.10(-1.49%)
Sep 06, 2006 6.900 6.930 6.690 6.700 194,101 -0.26(-3.74%)
Sep 05, 2006 7.040 7.110 6.830 6.960 559,640 -0.03(-0.43%)
Sep 01, 2006 6.870 7.140 6.870 6.990 314,679 +0.13(+1.90%)
Aug 31, 2006 6.900 7.000 6.800 6.860 288,015 +0.02(+0.29%)
Aug 30, 2006 6.690 6.910 6.690 6.840 308,568 +0.14(+2.09%)
Aug 29, 2006 6.590 6.850 6.560 6.700 288,893 +0.11(+1.67%)
Aug 28, 2006 6.540 6.710 6.540 6.590 350,031 +0.03(+0.46%)
Aug 25, 2006 6.510 6.570 6.480 6.560 337,435 +0.06(+0.92%)
Aug 24, 2006 6.410 6.530 6.400 6.500 371,827 +0.08(+1.25%)
Aug 23, 2006 6.400 6.480 6.400 6.420 293,154 +0.00(+0.00%)
Aug 22, 2006 6.400 6.470 6.360 6.420 605,928 -0.02(-0.31%)
Aug 21, 2006 6.470 6.500 6.400 6.440 434,341 -0.03(-0.46%)
Aug 18, 2006 6.540 6.540 6.400 6.470 568,766 -0.03(-0.46%)
Aug 17, 2006 6.670 6.700 6.430 6.500 1,068,144 -0.23(-3.42%)
Aug 16, 2006 6.560 6.810 6.560 6.730 448,250 +0.16(+2.44%)
Aug 15, 2006 6.370 6.740 6.350 6.570 601,866 +0.04(+0.61%)
Aug 14, 2006 6.340 6.580 6.290 6.530 1,076,146 +0.28(+4.48%)
Aug 11, 2006 6.500 6.570 6.150 6.250 921,024 -0.29(-4.43%)
Aug 10, 2006 6.750 6.854 6.410 6.540 2,394,912 -0.34(-4.94%)
Aug 09, 2006 7.640 7.640 6.720 6.880 5,446,071 -2.12(-23.56%)
Aug 08, 2006 9.190 9.350 9.000 9.000 225,900 -0.11(-1.21%)
Aug 07, 2006 9.200 9.320 9.040 9.110 161,716 -0.19(-2.04%)
Aug 04, 2006 9.450 9.550 9.190 9.300 217,181 -0.07(-0.75%)
Aug 03, 2006 9.100 9.450 9.100 9.370 156,992 +0.22(+2.40%)
Aug 02, 2006 9.170 9.350 9.150 9.150 224,935 +0.06(+0.66%)
Aug 01, 2006 9.240 9.310 8.880 9.090 256,942 -0.25(-2.68%)
Jul 31, 2006 9.330 9.410 9.100 9.340 206,965 -0.03(-0.32%)
Jul 28, 2006 9.130 9.440 9.080 9.370 235,570 +0.30(+3.31%)
Jul 27, 2006 9.240 9.330 9.000 9.070 227,790 -0.09(-0.98%)
Jul 26, 2006 9.240 9.300 9.100 9.160 156,287 -0.17(-1.82%)
Jul 25, 2006 9.120 9.390 9.020 9.330 184,165 +0.19(+2.08%)
Jul 24, 2006 8.720 9.210 8.820 9.140 187,951 +0.42(+4.82%)
Jul 21, 2006 9.040 9.050 8.690 8.720 399,465 -0.37(-4.07%)
Jul 20, 2006 9.140 9.240 9.050 9.090 357,157 +0.00(+0.00%)
Jul 19, 2006 8.880 9.230 8.880 9.090 523,381 +0.43(+4.97%)
Jul 18, 2006 8.550 8.820 8.500 8.660 382,566 +0.16(+1.88%)
Jul 17, 2006 8.510 8.710 8.280 8.500 300,925 +0.03(+0.35%)
Jul 14, 2006 8.600 8.670 8.350 8.470 179,247 -0.13(-1.51%)
Jul 13, 2006 8.830 8.890 8.530 8.600 313,650 -0.33(-3.70%)
Jul 12, 2006 9.050 9.200 8.890 8.930 229,056 -0.16(-1.76%)
Jul 11, 2006 9.160 9.180 8.880 9.090 368,548 -0.12(-1.30%)
Jul 10, 2006 9.470 9.520 9.100 9.210 353,564 -0.22(-2.33%)
Jul 07, 2006 9.630 9.630 9.340 9.430 359,588 -0.19(-1.98%)
Jul 06, 2006 9.410 9.680 9.400 9.620 286,614 +0.22(+2.34%)
Jul 05, 2006 9.470 9.500 9.340 9.400 345,961 -0.09(-0.95%)
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.