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

Insight Enterpr (NQ: NSIT )

195.50 +0.32 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2008 4.070 4.240 4.050 4.070 122,946 -0.11(-2.63%)
Nov 26, 2008 3.850 4.190 3.850 4.180 297,489 +0.24(+6.09%)
Nov 25, 2008 3.870 3.960 3.670 3.940 344,292 +0.11(+2.87%)
Nov 24, 2008 3.480 3.910 3.360 3.830 481,788 +0.43(+12.65%)
Nov 21, 2008 3.700 3.700 3.330 3.400 561,610 -0.23(-6.34%)
Nov 20, 2008 3.840 4.070 3.560 3.630 460,135 -0.18(-4.72%)
Nov 19, 2008 4.230 4.500 3.770 3.810 460,411 -0.42(-9.93%)
Nov 18, 2008 4.370 4.730 4.020 4.230 438,467 -0.12(-2.76%)
Nov 17, 2008 4.390 4.740 4.330 4.350 520,018 +0.01(+0.23%)
Nov 14, 2008 4.940 5.250 4.320 4.340 407,902 -0.47(-9.77%)
Nov 13, 2008 4.450 4.960 3.900 4.810 522,831 +0.37(+8.33%)
Nov 12, 2008 5.140 5.880 4.410 4.440 526,813 -0.80(-15.27%)
Nov 11, 2008 5.090 5.610 5.070 5.240 971,889 +0.22(+4.38%)
Nov 10, 2008 6.160 6.230 5.000 5.020 1,081,393 -1.02(-16.89%)
Nov 07, 2008 7.620 7.620 6.000 6.040 909,177 -2.07(-25.52%)
Nov 06, 2008 8.660 8.830 8.100 8.110 230,400 -0.50(-5.81%)
Nov 05, 2008 8.810 9.048 8.590 8.610 226,395 -0.29(-3.26%)
Nov 04, 2008 9.890 9.990 8.810 8.900 464,196 -0.66(-6.90%)
Nov 03, 2008 9.720 10.03 9.250 9.560 209,479 -0.17(-1.75%)
Oct 31, 2008 8.910 10.03 8.650 9.730 405,560 +0.79(+8.84%)
Oct 30, 2008 9.190 9.190 8.500 8.940 351,530 +0.00(+0.00%)
Oct 29, 2008 8.590 9.190 8.080 8.940 333,302 +0.42(+4.93%)
Oct 28, 2008 8.180 8.560 7.690 8.520 245,971 +0.45(+5.58%)
Oct 27, 2008 8.440 8.590 8.050 8.070 183,099 -0.47(-5.50%)
Oct 24, 2008 8.500 8.900 8.270 8.540 416,735 -0.44(-4.90%)
Oct 23, 2008 9.700 9.700 8.740 8.980 387,441 -0.65(-6.75%)
Oct 22, 2008 10.10 10.17 9.550 9.630 314,014 -0.73(-7.05%)
Oct 21, 2008 10.82 10.97 10.31 10.36 305,436 -0.61(-5.56%)
Oct 20, 2008 10.85 10.98 10.51 10.97 221,027 +0.19(+1.76%)
Oct 17, 2008 10.40 11.04 10.18 10.78 617,144 -0.01(-0.09%)
Oct 16, 2008 10.56 10.82 9.770 10.79 576,553 +0.30(+2.86%)
Oct 15, 2008 11.27 11.36 10.45 10.49 318,569 -0.95(-8.30%)
Oct 14, 2008 12.61 12.61 11.04 11.44 372,566 -0.81(-6.61%)
Oct 13, 2008 11.70 12.30 11.21 12.25 674,155 +1.04(+9.28%)
Oct 10, 2008 10.15 11.26 9.520 11.21 1,089,767 +0.69(+6.56%)
Oct 09, 2008 11.37 11.83 10.52 10.52 506,375 -0.63(-5.65%)
Oct 08, 2008 11.28 11.82 11.02 11.15 440,309 -0.26(-2.28%)
Oct 07, 2008 12.22 12.27 11.39 11.41 466,571 -0.67(-5.55%)
Oct 06, 2008 12.43 12.70 11.44 12.08 490,686 -0.67(-5.25%)
Oct 03, 2008 12.97 13.16 12.55 12.75 478,599 -0.02(-0.16%)
Oct 02, 2008 13.33 13.40 12.74 12.77 383,823 -0.61(-4.56%)
Oct 01, 2008 13.27 13.61 13.06 13.38 475,262 -0.03(-0.22%)
Sep 30, 2008 13.68 13.91 13.09 13.41 661,474 -0.09(-0.67%)
Sep 29, 2008 13.62 14.18 13.39 13.50 837,047 -0.36(-2.60%)
Sep 26, 2008 14.23 14.34 13.75 13.86 654,580 -0.67(-4.61%)
Sep 25, 2008 15.01 15.34 14.34 14.53 708,111 -0.52(-3.46%)
Sep 24, 2008 15.53 15.88 15.00 15.05 564,589 -0.48(-3.09%)
Sep 23, 2008 16.16 16.51 15.34 15.53 613,078 -0.58(-3.60%)
Sep 22, 2008 16.69 16.71 15.54 16.11 801,182 -0.67(-3.99%)
Sep 19, 2008 14.77 17.14 14.77 16.78 1,109,117 +1.26(+8.12%)
Sep 18, 2008 15.71 15.75 14.93 15.52 999,717 +0.12(+0.78%)
Sep 17, 2008 15.13 15.65 15.08 15.40 695,853 +0.06(+0.39%)
Sep 16, 2008 15.01 16.11 14.72 15.34 706,123 -0.13(-0.84%)
Sep 15, 2008 15.77 16.09 15.31 15.47 499,024 -0.74(-4.57%)
Sep 12, 2008 16.29 16.29 15.65 16.21 650,742 -0.19(-1.16%)
Sep 11, 2008 16.22 16.46 15.83 16.40 462,540 -0.07(-0.43%)
Sep 10, 2008 17.30 17.30 16.16 16.47 623,494 -0.46(-2.72%)
Sep 09, 2008 17.23 17.31 16.25 16.93 612,889 +0.16(+0.95%)
Sep 08, 2008 16.40 16.82 16.16 16.77 581,196 +0.82(+5.14%)
Sep 05, 2008 15.79 16.00 15.57 15.95 469,841 +0.04(+0.25%)
Sep 04, 2008 16.75 16.78 15.83 15.91 704,872 -0.99(-5.86%)
Sep 03, 2008 16.86 17.20 16.53 16.90 448,468 -0.03(-0.18%)
Sep 02, 2008 17.00 17.25 16.61 16.93 409,808 +0.29(+1.74%)
Aug 29, 2008 16.94 16.94 16.43 16.64 349,084 -0.47(-2.75%)
Aug 28, 2008 16.82 17.11 16.45 17.11 415,012 +0.35(+2.09%)
Aug 27, 2008 16.71 16.81 16.56 16.76 393,152 +0.00(+0.00%)
Aug 26, 2008 16.35 16.81 16.01 16.76 324,022 +0.58(+3.58%)
Aug 25, 2008 16.31 16.63 16.10 16.18 369,232 -0.46(-2.76%)
Aug 22, 2008 16.18 16.71 15.57 16.64 273,761 +0.58(+3.61%)
Aug 21, 2008 15.80 16.31 15.80 16.06 480,989 +0.06(+0.37%)
Aug 20, 2008 16.13 16.39 15.85 16.00 396,401 -0.08(-0.50%)
Aug 19, 2008 15.71 16.12 15.54 16.08 487,393 +0.23(+1.45%)
Aug 18, 2008 16.00 16.17 15.67 15.85 392,081 +0.09(+0.57%)
Aug 15, 2008 15.81 16.04 15.60 15.76 739,264 +0.13(+0.83%)
Aug 14, 2008 15.02 15.96 15.00 15.63 711,382 +0.53(+3.51%)
Aug 13, 2008 14.88 15.35 14.81 15.10 600,607 +0.27(+1.82%)
Aug 12, 2008 15.00 15.41 14.06 14.83 1,034,564 +0.83(+5.93%)
Aug 11, 2008 13.75 14.68 13.56 14.00 418,208 +0.26(+1.89%)
Aug 08, 2008 13.13 13.85 12.87 13.74 335,141 +0.74(+5.69%)
Aug 07, 2008 13.15 13.30 12.89 13.00 497,679 +0.05(+0.39%)
Aug 06, 2008 12.76 13.05 12.71 12.95 371,100 +0.21(+1.65%)
Aug 05, 2008 12.48 12.86 12.15 12.74 593,489 +0.53(+4.34%)
Aug 04, 2008 12.76 12.91 12.19 12.21 485,737 -0.50(-3.93%)
Aug 01, 2008 12.81 13.28 12.51 12.71 413,974 -0.05(-0.39%)
Jul 31, 2008 12.77 13.39 12.65 12.76 326,257 -0.20(-1.54%)
Jul 30, 2008 12.68 13.39 12.60 12.96 405,318 -0.31(-2.34%)
Jul 29, 2008 13.27 13.30 12.52 13.27 485,968 +0.63(+4.98%)
Jul 28, 2008 13.21 13.35 12.56 12.64 518,552 -0.55(-4.17%)
Jul 25, 2008 13.13 13.45 12.69 13.19 853,496 +0.86(+6.97%)
Jul 24, 2008 12.67 12.94 12.23 12.33 245,038 -0.28(-2.22%)
Jul 23, 2008 12.40 12.85 12.29 12.61 300,991 +0.21(+1.69%)
Jul 22, 2008 11.82 12.41 11.26 12.40 338,768 +0.56(+4.73%)
Jul 21, 2008 11.77 12.01 11.50 11.84 424,420 +0.14(+1.20%)
Jul 18, 2008 11.77 11.88 11.44 11.70 572,454 -0.05(-0.43%)
Jul 17, 2008 11.43 11.94 11.07 11.75 514,410 +0.39(+3.43%)
Jul 16, 2008 10.76 11.49 10.48 11.36 622,598 +0.66(+6.17%)
Jul 15, 2008 11.09 11.50 10.68 10.70 576,563 -0.53(-4.72%)
Jul 14, 2008 11.67 11.69 11.22 11.23 329,865 -0.43(-3.69%)
Jul 11, 2008 11.67 11.88 11.49 11.66 546,514 -0.09(-0.77%)
Jul 10, 2008 11.69 12.09 11.65 11.75 282,836 +0.08(+0.69%)
Jul 09, 2008 12.25 12.25 11.60 11.67 403,324 -0.62(-5.04%)
Jul 08, 2008 11.80 12.29 11.78 12.29 429,079 +0.49(+4.15%)
Jul 07, 2008 11.86 11.97 11.80 11.80 576,021 -0.01(-0.08%)
Jul 04, 2008 11.82 12.05 11.65 11.81 130,848 +0.00(+0.00%)
Jul 03, 2008 11.82 12.05 11.65 11.81 130,848 -0.01(-0.08%)
Jul 02, 2008 12.01 12.11 11.72 11.82 390,830 -0.22(-1.83%)
Jul 01, 2008 11.59 12.11 11.53 12.04 457,738 +0.31(+2.64%)
Jun 30, 2008 12.15 12.25 11.72 11.73 335,232 -0.08(-0.68%)
Jun 27, 2008 12.05 12.05 11.73 11.81 486,419 -0.24(-1.99%)
Jun 26, 2008 12.09 12.15 11.91 12.05 529,981 -0.21(-1.71%)
Jun 25, 2008 11.87 12.44 11.82 12.26 542,575 +0.40(+3.37%)
Jun 24, 2008 11.88 12.19 11.78 11.86 404,226 -0.04(-0.34%)
Jun 23, 2008 12.44 12.50 11.87 11.90 341,679 -0.44(-3.57%)
Jun 20, 2008 12.52 12.60 12.17 12.34 582,168 -0.29(-2.30%)
Jun 19, 2008 12.73 12.90 12.54 12.63 555,680 -0.11(-0.86%)
Jun 18, 2008 12.79 12.91 12.59 12.74 221,409 -0.13(-1.01%)
Jun 17, 2008 13.38 13.38 12.80 12.87 364,739 -0.50(-3.74%)
Jun 16, 2008 13.26 13.48 13.15 13.37 177,978 +0.03(+0.22%)
Jun 13, 2008 13.19 13.54 13.19 13.34 320,747 +0.32(+2.46%)
Jun 12, 2008 12.90 13.46 12.90 13.02 339,794 +0.20(+1.56%)
Jun 11, 2008 13.27 13.27 12.82 12.82 286,924 -0.46(-3.46%)
Jun 10, 2008 13.33 13.48 13.07 13.28 328,489 -0.09(-0.67%)
Jun 09, 2008 13.62 13.92 13.22 13.37 257,043 -0.17(-1.26%)
Jun 06, 2008 14.01 14.14 13.52 13.54 329,264 -0.59(-4.18%)
Jun 05, 2008 13.80 14.13 13.79 14.13 359,726 +0.34(+2.47%)
Jun 04, 2008 13.40 14.08 13.40 13.79 495,526 +0.30(+2.22%)
Jun 03, 2008 13.70 13.87 13.30 13.49 377,741 -0.01(-0.07%)
Jun 02, 2008 13.76 13.76 13.22 13.50 391,066 +0.10(+0.75%)
May 30, 2008 13.60 13.95 13.33 13.40 532,012 +0.01(+0.07%)
May 29, 2008 12.60 13.47 12.52 13.39 537,187 +0.72(+5.68%)
May 28, 2008 12.26 12.69 12.15 12.67 677,740 +0.48(+3.94%)
May 27, 2008 12.24 12.46 12.05 12.19 750,979 -0.09(-0.73%)
May 26, 2008 12.44 12.48 12.19 12.28 240,390 +0.00(+0.00%)
May 23, 2008 12.44 12.48 12.19 12.28 240,390 -0.25(-2.00%)
May 22, 2008 12.31 12.65 12.10 12.53 345,691 +0.29(+2.37%)
May 21, 2008 12.33 12.55 12.21 12.24 367,056 -0.03(-0.24%)
May 20, 2008 12.49 12.67 12.16 12.27 491,902 -0.30(-2.39%)
May 19, 2008 12.49 12.76 12.38 12.57 629,321 +0.05(+0.40%)
May 16, 2008 12.30 12.56 12.15 12.52 797,141 +0.30(+2.45%)
May 15, 2008 12.27 12.57 12.01 12.22 949,595 -0.10(-0.81%)
May 14, 2008 12.25 12.51 12.20 12.32 529,396 +0.08(+0.65%)
May 13, 2008 12.17 12.29 12.05 12.24 661,972 +0.07(+0.58%)
May 12, 2008 12.18 12.37 12.10 12.17 566,017 +0.06(+0.50%)
May 09, 2008 12.50 12.50 12.06 12.11 672,926 +0.06(+0.50%)
May 08, 2008 12.06 12.30 11.98 12.05 549,378 +0.02(+0.17%)
May 07, 2008 12.19 12.50 11.97 12.03 1,027,274 -0.12(-0.99%)
May 06, 2008 12.00 12.35 12.00 12.15 466,718 +0.04(+0.33%)
May 05, 2008 12.11 12.37 12.04 12.11 420,827 -0.07(-0.57%)
May 02, 2008 12.45 12.59 12.10 12.18 439,516 -0.17(-1.38%)
May 01, 2008 12.01 12.63 11.94 12.35 487,229 +0.29(+2.40%)
Apr 30, 2008 12.36 12.51 11.96 12.06 2,133,558 -0.29(-2.35%)
Apr 29, 2008 11.63 12.36 11.61 12.35 1,197,607 +0.73(+6.28%)
Apr 28, 2008 11.45 12.09 11.28 11.62 1,177,382 +0.12(+1.04%)
Apr 25, 2008 11.05 11.62 10.78 11.50 1,798,072 +0.50(+4.55%)
Apr 24, 2008 13.14 13.14 10.95 11.00 2,023,682 -3.19(-22.48%)
Apr 23, 2008 14.44 14.99 14.11 14.19 487,070 -0.17(-1.18%)
Apr 22, 2008 15.55 15.91 14.18 14.36 756,039 -1.24(-7.95%)
Apr 21, 2008 16.80 16.80 15.58 15.60 1,010,358 -1.54(-8.98%)
Apr 18, 2008 17.20 17.25 16.91 17.14 341,283 +0.32(+1.90%)
Apr 17, 2008 16.80 17.02 16.73 16.82 244,724 -0.02(-0.12%)
Apr 16, 2008 16.69 16.87 16.68 16.84 587,572 +0.35(+2.12%)
Apr 15, 2008 16.36 16.51 16.23 16.49 322,235 +0.21(+1.29%)
Apr 14, 2008 16.19 16.45 16.13 16.28 440,479 +0.05(+0.31%)
Apr 11, 2008 16.26 16.78 16.19 16.23 386,749 -0.51(-3.05%)
Apr 10, 2008 16.66 17.03 16.57 16.74 460,560 +0.03(+0.18%)
Apr 09, 2008 17.40 17.40 16.68 16.71 242,381 -0.71(-4.08%)
Apr 08, 2008 17.32 17.64 17.28 17.42 335,572 -0.07(-0.40%)
Apr 07, 2008 17.99 18.45 17.43 17.49 270,662 -0.34(-1.91%)
Apr 04, 2008 18.04 18.04 17.64 17.83 209,062 -0.17(-0.94%)
Apr 03, 2008 17.79 18.27 17.77 18.00 304,762 +0.03(+0.17%)
Apr 02, 2008 18.10 18.31 17.75 17.97 377,743 -0.23(-1.26%)
Apr 01, 2008 17.87 18.21 17.73 18.20 281,764 +0.70(+4.00%)
Mar 31, 2008 17.43 17.98 17.30 17.50 339,209 +0.14(+0.81%)
Mar 28, 2008 17.66 17.87 17.35 17.36 355,220 -0.24(-1.36%)
Mar 27, 2008 18.11 18.12 17.51 17.60 293,167 -0.44(-2.44%)
Mar 26, 2008 17.72 18.11 17.48 18.04 398,270 +0.14(+0.78%)
Mar 25, 2008 17.95 18.12 17.66 17.90 333,346 -0.08(-0.44%)
Mar 24, 2008 17.59 18.06 17.41 17.98 546,326 +0.49(+2.80%)
Mar 21, 2008 17.61 17.70 16.95 17.49 1,229,036 +0.00(+0.00%)
Mar 20, 2008 17.61 17.70 16.95 17.49 1,230,043 +0.07(+0.40%)
Mar 19, 2008 18.17 18.46 17.40 17.42 451,049 -0.65(-3.60%)
Mar 18, 2008 17.57 18.15 17.31 18.07 379,643 +0.93(+5.43%)
Mar 17, 2008 16.51 17.54 16.46 17.14 437,598 +0.12(+0.71%)
Mar 14, 2008 17.69 17.69 16.82 17.02 499,320 -0.37(-2.13%)
Mar 13, 2008 16.49 17.53 16.47 17.39 630,176 +0.40(+2.35%)
Mar 12, 2008 17.23 17.36 16.76 16.99 379,522 -0.18(-1.05%)
Mar 11, 2008 17.06 17.21 16.75 17.17 793,535 +0.58(+3.50%)
Mar 10, 2008 16.97 16.97 16.53 16.59 361,339 -0.35(-2.07%)
Mar 07, 2008 16.68 17.39 16.68 16.94 368,754 +0.07(+0.41%)
Mar 06, 2008 17.33 17.59 16.77 16.87 395,908 -0.59(-3.38%)
Mar 05, 2008 17.61 17.81 17.04 17.46 438,008 -0.03(-0.17%)
Mar 04, 2008 17.34 17.53 17.13 17.49 341,861 -0.07(-0.40%)
Mar 03, 2008 17.58 17.87 17.27 17.56 305,247 +0.03(+0.17%)
Feb 29, 2008 17.95 18.65 17.46 17.53 432,512 -0.68(-3.73%)
Feb 28, 2008 18.58 18.88 18.13 18.21 317,328 -0.48(-2.57%)
Feb 27, 2008 18.52 19.00 18.44 18.69 441,136 -0.12(-0.64%)
Feb 26, 2008 18.39 18.90 18.12 18.81 1,008,839 +0.26(+1.40%)
Feb 25, 2008 18.44 18.67 18.20 18.55 814,658 +0.04(+0.22%)
Feb 22, 2008 18.99 19.06 18.25 18.51 753,310 -0.49(-2.58%)
Feb 21, 2008 18.97 19.25 18.87 19.00 561,490 +0.13(+0.69%)
Feb 20, 2008 18.31 19.10 18.27 18.87 444,802 +0.06(+0.32%)
Feb 19, 2008 18.84 19.06 18.74 18.81 600,582 +0.18(+0.97%)
Feb 18, 2008 18.43 18.79 17.98 18.63 445,914 +0.00(+0.00%)
Feb 15, 2008 18.43 18.79 17.98 18.63 445,914 +0.10(+0.54%)
Feb 14, 2008 18.92 18.99 18.46 18.53 489,967 -0.47(-2.47%)
Feb 13, 2008 18.38 19.02 18.37 19.00 446,046 +0.68(+3.71%)
Feb 12, 2008 18.34 18.82 18.13 18.32 366,689 +0.04(+0.22%)
Feb 11, 2008 18.16 18.54 17.86 18.28 411,820 -0.04(-0.22%)
Feb 08, 2008 18.50 18.87 17.86 18.32 797,915 +0.36(+2.00%)
Feb 07, 2008 19.02 20.35 17.89 17.96 1,607,993 +1.35(+8.13%)
Feb 06, 2008 17.40 17.41 16.46 16.61 634,344 -0.54(-3.15%)
Feb 05, 2008 17.03 17.41 17.00 17.15 391,745 -0.25(-1.44%)
Feb 04, 2008 17.55 18.24 17.25 17.40 560,699 -0.16(-0.91%)
Feb 01, 2008 17.37 18.07 17.24 17.56 299,180 +0.29(+1.68%)
Jan 31, 2008 16.60 17.49 16.42 17.27 625,487 +0.36(+2.13%)
Jan 30, 2008 16.94 17.32 16.78 16.91 501,369 -0.13(-0.76%)
Jan 29, 2008 17.02 17.29 16.81 17.04 813,757 +0.10(+0.59%)
Jan 28, 2008 16.48 17.00 16.34 16.94 468,757 +0.39(+2.36%)
Jan 25, 2008 16.88 17.28 16.37 16.55 300,414 -0.12(-0.72%)
Jan 24, 2008 16.82 17.00 16.25 16.67 720,786 -0.33(-1.94%)
Jan 23, 2008 15.68 17.25 15.68 17.00 551,750 +0.63(+3.85%)
Jan 22, 2008 15.75 16.90 15.50 16.37 469,866 -0.07(-0.43%)
Jan 21, 2008 16.66 17.00 16.09 16.44 419,854 +0.00(+0.00%)
Jan 18, 2008 16.66 17.00 16.09 16.44 419,854 +0.25(+1.54%)
Jan 17, 2008 16.22 16.59 16.06 16.19 418,363 +0.06(+0.37%)
Jan 16, 2008 15.51 16.39 15.51 16.13 314,693 +0.64(+4.13%)
Jan 15, 2008 15.69 15.73 15.41 15.49 210,640 -0.45(-2.82%)
Jan 14, 2008 16.13 16.29 15.76 15.94 367,227 +0.31(+1.98%)
Jan 11, 2008 15.88 16.15 15.60 15.63 255,710 -0.41(-2.56%)
Jan 10, 2008 15.91 16.31 15.65 16.04 607,212 -0.12(-0.74%)
Jan 09, 2008 16.29 16.73 15.68 16.16 511,518 -0.13(-0.80%)
Jan 08, 2008 16.93 17.10 16.25 16.29 435,786 -0.53(-3.15%)
Jan 07, 2008 17.16 17.47 16.70 16.82 357,642 -0.22(-1.29%)
Jan 04, 2008 17.43 17.45 16.90 17.04 495,801 -0.51(-2.91%)
Jan 03, 2008 18.07 18.11 17.51 17.55 405,922 -0.45(-2.50%)
Jan 02, 2008 18.17 18.47 17.85 18.00 383,836 -0.24(-1.32%)
Jan 01, 2008 18.26 18.36 17.80 18.24 361,968 +0.00(+0.00%)
Dec 31, 2007 18.26 18.36 17.80 18.24 361,968 -0.07(-0.38%)
Dec 28, 2007 19.10 19.20 18.09 18.31 331,097 -0.53(-2.81%)
Dec 27, 2007 19.00 19.28 18.63 18.84 288,902 -0.14(-0.74%)
Dec 26, 2007 18.59 19.12 18.39 18.98 247,277 +0.09(+0.48%)
Dec 24, 2007 18.85 19.07 18.28 18.89 105,136 +0.19(+1.02%)
Dec 21, 2007 18.24 18.70 18.07 18.70 777,284 +0.76(+4.24%)
Dec 20, 2007 17.85 18.02 17.57 17.94 442,128 +0.29(+1.64%)
Dec 19, 2007 17.82 17.91 17.48 17.65 208,331 -0.24(-1.34%)
Dec 18, 2007 18.02 18.21 17.41 17.89 261,873 +0.12(+0.68%)
Dec 17, 2007 17.57 18.50 17.42 17.77 478,980 +0.07(+0.40%)
Dec 14, 2007 18.00 18.22 17.65 17.70 320,249 -0.52(-2.85%)
Dec 13, 2007 18.00 18.38 17.62 18.22 280,445 +0.03(+0.16%)
Dec 12, 2007 18.69 18.87 17.71 18.19 494,095 -0.11(-0.60%)
Dec 11, 2007 19.74 19.79 18.26 18.30 345,765 -1.57(-7.90%)
Dec 10, 2007 19.49 20.17 19.33 19.87 192,323 +0.39(+2.00%)
Dec 07, 2007 19.81 20.10 19.40 19.48 186,082 -0.31(-1.57%)
Dec 06, 2007 19.07 19.79 18.84 19.79 303,212 +0.74(+3.88%)
Dec 05, 2007 18.46 19.26 18.17 19.05 314,950 +0.90(+4.96%)
Dec 04, 2007 18.75 18.78 18.15 18.15 545,440 -0.66(-3.51%)
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.