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

Copart Inc (NQ: CPRT )

55.20 +0.80 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2008 2.399 2.433 2.366 2.422 12,775,792 +0.03(+1.47%)
Mar 28, 2008 2.417 2.453 2.378 2.388 12,426,560 -0.02(-0.70%)
Mar 27, 2008 2.441 2.487 2.400 2.404 10,624,096 -0.03(-1.11%)
Mar 26, 2008 2.469 2.469 2.420 2.431 9,032,992 -0.04(-1.59%)
Mar 25, 2008 2.473 2.498 2.434 2.471 9,673,328 +0.00(+0.03%)
Mar 24, 2008 2.458 2.494 2.442 2.470 10,618,112 +0.02(+1.00%)
Mar 21, 2008 2.384 2.446 2.368 2.446 14,495,056 +0.00(+0.00%)
Mar 20, 2008 2.384 2.446 2.368 2.446 14,495,056 +0.08(+3.27%)
Mar 19, 2008 2.359 2.414 2.343 2.368 22,596,816 -0.01(-0.29%)
Mar 18, 2008 2.417 2.433 2.337 2.375 25,135,984 -0.01(-0.31%)
Mar 17, 2008 2.313 2.411 2.313 2.382 21,986,320 -0.01(-0.21%)
Mar 14, 2008 2.401 2.476 2.360 2.388 20,726,336 +0.01(+0.21%)
Mar 13, 2008 2.326 2.395 2.312 2.382 19,442,880 +0.05(+2.17%)
Mar 12, 2008 2.346 2.346 2.292 2.332 21,958,928 -0.01(-0.59%)
Mar 11, 2008 2.324 2.354 2.306 2.346 28,104,144 +0.02(+1.02%)
Mar 10, 2008 2.271 2.334 2.257 2.322 44,264,704 +0.11(+4.91%)
Mar 07, 2008 2.133 2.306 2.113 2.213 73,786,896 -0.25(-10.20%)
Mar 06, 2008 2.614 2.614 2.451 2.464 16,227,712 -0.15(-5.74%)
Mar 05, 2008 2.619 2.648 2.551 2.614 7,286,000 +0.01(+0.31%)
Mar 04, 2008 2.621 2.638 2.544 2.606 11,325,408 -0.04(-1.37%)
Mar 03, 2008 2.609 2.677 2.569 2.643 12,304,720 +0.04(+1.49%)
Feb 29, 2008 2.627 2.643 2.558 2.604 14,283,056 -0.06(-2.11%)
Feb 28, 2008 2.586 2.674 2.531 2.660 15,272,496 +0.07(+2.68%)
Feb 27, 2008 2.473 2.598 2.473 2.591 12,679,104 +0.09(+3.75%)
Feb 26, 2008 2.468 2.527 2.468 2.497 7,021,856 +0.03(+1.01%)
Feb 25, 2008 2.432 2.476 2.404 2.472 5,809,984 +0.04(+1.75%)
Feb 22, 2008 2.429 2.431 2.386 2.429 4,630,864 +0.01(+0.49%)
Feb 21, 2008 2.473 2.505 2.403 2.417 4,637,424 -0.04(-1.48%)
Feb 20, 2008 2.381 2.459 2.381 2.454 7,321,440 +0.06(+2.40%)
Feb 19, 2008 2.426 2.491 2.388 2.396 8,173,872 -0.04(-1.64%)
Feb 18, 2008 2.458 2.458 2.416 2.436 6,241,536 +0.00(+0.00%)
Feb 15, 2008 2.458 2.458 2.416 2.436 6,241,536 -0.04(-1.47%)
Feb 14, 2008 2.527 2.534 2.458 2.473 6,789,184 -0.05(-1.81%)
Feb 13, 2008 2.486 2.522 2.486 2.518 7,945,280 +0.06(+2.34%)
Feb 12, 2008 2.422 2.483 2.411 2.461 6,645,056 +0.06(+2.31%)
Feb 11, 2008 2.409 2.444 2.376 2.405 8,445,760 -0.01(-0.26%)
Feb 08, 2008 2.438 2.466 2.392 2.411 9,492,352 -0.03(-1.10%)
Feb 07, 2008 2.379 2.454 2.379 2.438 6,787,808 +0.04(+1.69%)
Feb 06, 2008 2.467 2.476 2.393 2.397 9,371,216 -0.06(-2.49%)
Feb 05, 2008 2.502 2.521 2.457 2.459 6,777,584 -0.08(-3.29%)
Feb 04, 2008 2.568 2.586 2.501 2.542 7,234,704 -0.02(-0.78%)
Feb 01, 2008 2.564 2.593 2.531 2.562 8,404,368 +0.01(+0.29%)
Jan 31, 2008 2.500 2.581 2.487 2.555 12,813,248 +0.03(+1.34%)
Jan 30, 2008 2.525 2.577 2.516 2.521 4,463,776 -0.01(-0.54%)
Jan 29, 2008 2.562 2.562 2.506 2.535 6,241,696 -0.02(-0.86%)
Jan 28, 2008 2.469 2.557 2.438 2.557 10,758,464 +0.08(+3.41%)
Jan 25, 2008 2.484 2.487 2.440 2.473 10,312,496 +0.03(+1.18%)
Jan 24, 2008 2.441 2.454 2.408 2.444 11,880,864 +0.01(+0.33%)
Jan 23, 2008 2.386 2.443 2.359 2.436 19,088,864 +0.03(+1.30%)
Jan 22, 2008 2.448 2.448 2.368 2.404 18,966,336 -0.06(-2.38%)
Jan 21, 2008 2.452 2.479 2.413 2.463 13,014,048 +0.00(+0.00%)
Jan 18, 2008 2.452 2.479 2.413 2.463 13,014,048 +0.01(+0.25%)
Jan 17, 2008 2.520 2.542 2.453 2.457 8,500,416 -0.06(-2.31%)
Jan 16, 2008 2.491 2.548 2.454 2.515 6,729,424 +0.01(+0.37%)
Jan 15, 2008 2.534 2.563 2.447 2.506 11,220,512 -0.08(-2.91%)
Jan 14, 2008 2.603 2.611 2.542 2.581 9,313,808 -0.01(-0.27%)
Jan 11, 2008 2.631 2.636 2.587 2.587 8,672,176 -0.07(-2.61%)
Jan 10, 2008 2.617 2.668 2.563 2.657 7,740,832 +0.03(+1.00%)
Jan 09, 2008 2.581 2.635 2.547 2.631 10,613,328 +0.05(+1.74%)
Jan 08, 2008 2.646 2.667 2.586 2.586 13,490,672 -0.06(-2.13%)
Jan 07, 2008 2.543 2.647 2.519 2.642 15,219,424 +0.10(+4.01%)
Jan 04, 2008 2.579 2.603 2.532 2.540 8,041,792 -0.08(-2.89%)
Jan 03, 2008 2.602 2.616 2.567 2.616 10,627,184 +0.03(+1.28%)
Jan 02, 2008 2.654 2.682 2.570 2.583 12,700,400 -0.08(-2.89%)
Jan 01, 2008 2.687 2.687 2.627 2.659 0 +0.00(+0.00%)
Dec 31, 2007 2.687 2.687 2.627 2.659 8,950,864 -0.00(-0.16%)
Dec 28, 2007 2.699 2.699 2.649 2.664 5,690,304 -0.01(-0.47%)
Dec 27, 2007 2.676 2.687 2.656 2.676 6,607,632 +0.00(+0.14%)
Dec 26, 2007 2.658 2.704 2.627 2.672 5,674,448 +0.02(+0.64%)
Dec 24, 2007 2.658 2.669 2.626 2.656 1,660,800 +0.02(+0.71%)
Dec 21, 2007 2.668 2.668 2.606 2.637 12,515,872 +0.03(+1.15%)
Dec 20, 2007 2.581 2.607 2.540 2.607 4,897,776 +0.05(+1.86%)
Dec 19, 2007 2.561 2.579 2.516 2.559 5,128,800 -0.00(-0.10%)
Dec 18, 2007 2.636 2.636 2.521 2.562 8,239,824 -0.04(-1.73%)
Dec 17, 2007 2.638 2.654 2.582 2.607 14,141,760 -0.01(-0.48%)
Dec 14, 2007 2.594 2.632 2.594 2.619 6,464,192 +0.02(+0.84%)
Dec 13, 2007 2.574 2.609 2.566 2.598 6,478,048 +0.02(+0.85%)
Dec 12, 2007 2.602 2.624 2.550 2.576 13,079,136 +0.03(+1.13%)
Dec 11, 2007 2.594 2.622 2.545 2.547 8,531,632 -0.03(-1.21%)
Dec 10, 2007 2.569 2.581 2.543 2.578 7,240,880 +0.01(+0.44%)
Dec 07, 2007 2.543 2.576 2.538 2.567 7,145,920 +0.04(+1.56%)
Dec 06, 2007 2.513 2.606 2.466 2.527 17,657,696 +0.04(+1.48%)
Dec 05, 2007 2.401 2.572 2.401 2.491 19,465,728 +0.18(+7.64%)
Dec 04, 2007 2.296 2.340 2.296 2.314 7,795,248 -0.00(-0.19%)
Dec 03, 2007 2.356 2.356 2.297 2.318 9,815,936 -0.02(-0.72%)
Nov 30, 2007 2.356 2.373 2.306 2.335 10,885,264 +0.01(+0.30%)
Nov 29, 2007 2.276 2.328 2.261 2.328 7,355,936 +0.05(+2.05%)
Nov 28, 2007 2.209 2.302 2.208 2.281 6,317,072 +0.09(+4.26%)
Nov 27, 2007 2.155 2.195 2.151 2.188 3,321,136 +0.04(+1.98%)
Nov 26, 2007 2.161 2.177 2.138 2.146 4,649,728 -0.01(-0.52%)
Nov 23, 2007 2.121 2.178 2.121 2.157 1,940,736 +0.05(+2.49%)
Nov 21, 2007 2.109 2.131 2.090 2.104 7,171,168 -0.02(-0.97%)
Nov 20, 2007 2.212 2.214 2.106 2.125 6,925,120 -0.08(-3.74%)
Nov 19, 2007 2.209 2.250 2.204 2.208 4,276,000 -0.01(-0.59%)
Nov 16, 2007 2.221 2.237 2.188 2.221 6,315,152 +0.01(+0.40%)
Nov 15, 2007 2.191 2.257 2.191 2.212 5,058,768 +0.01(+0.43%)
Nov 14, 2007 2.263 2.272 2.201 2.203 4,017,056 -0.05(-2.36%)
Nov 13, 2007 2.215 2.259 2.188 2.256 4,905,024 +0.06(+2.73%)
Nov 12, 2007 2.203 2.250 2.188 2.196 4,802,624 -0.00(-0.23%)
Nov 09, 2007 2.236 2.264 2.196 2.201 5,797,872 -0.07(-2.90%)
Nov 08, 2007 2.248 2.277 2.209 2.266 7,609,408 +0.03(+1.31%)
Nov 07, 2007 2.308 2.308 2.231 2.237 7,484,480 -0.09(-3.84%)
Nov 06, 2007 2.321 2.334 2.283 2.326 8,765,792 +0.01(+0.27%)
Nov 05, 2007 2.296 2.341 2.289 2.320 4,871,056 -0.00(-0.03%)
Nov 02, 2007 2.356 2.356 2.294 2.321 7,866,768 -0.02(-0.88%)
Nov 01, 2007 2.386 2.402 2.333 2.341 9,500,224 -0.06(-2.40%)
Oct 31, 2007 2.345 2.406 2.345 2.399 9,067,472 +0.05(+2.29%)
Oct 30, 2007 2.359 2.369 2.317 2.345 7,144,816 -0.02(-0.69%)
Oct 29, 2007 2.388 2.394 2.351 2.361 7,237,616 -0.02(-0.89%)
Oct 26, 2007 2.382 2.408 2.361 2.382 9,085,904 +0.03(+1.25%)
Oct 25, 2007 2.340 2.411 2.336 2.353 10,865,600 +0.01(+0.40%)
Oct 24, 2007 2.354 2.356 2.304 2.344 8,047,664 -0.02(-0.66%)
Oct 23, 2007 2.362 2.375 2.314 2.359 5,510,768 +0.02(+0.67%)
Oct 22, 2007 2.344 2.358 2.312 2.344 11,176,000 -0.02(-0.74%)
Oct 19, 2007 2.369 2.411 2.349 2.361 16,086,656 -0.01(-0.34%)
Oct 18, 2007 2.329 2.374 2.329 2.369 8,723,840 +0.04(+1.77%)
Oct 17, 2007 2.312 2.354 2.301 2.328 8,663,072 +0.03(+1.19%)
Oct 16, 2007 2.311 2.314 2.291 2.301 11,953,952 +0.04(+1.97%)
Oct 15, 2007 2.245 2.264 2.223 2.256 5,100,336 -0.01(-0.33%)
Oct 12, 2007 2.231 2.280 2.231 2.264 7,538,432 +0.03(+1.51%)
Oct 11, 2007 2.247 2.247 2.204 2.230 5,846,320 -0.01(-0.61%)
Oct 10, 2007 2.266 2.266 2.218 2.244 8,027,520 -0.02(-0.97%)
Oct 09, 2007 2.224 2.267 2.219 2.266 12,689,360 +0.05(+2.40%)
Oct 08, 2007 2.250 2.265 2.196 2.212 8,853,760 -0.04(-1.69%)
Oct 05, 2007 2.237 2.316 2.237 2.251 18,873,008 +0.05(+2.30%)
Oct 04, 2007 2.163 2.226 2.163 2.200 13,556,656 +0.05(+2.21%)
Oct 03, 2007 2.109 2.167 2.099 2.152 8,138,208 +0.03(+1.32%)
Oct 02, 2007 2.132 2.152 2.121 2.124 9,572,272 -0.00(-0.03%)
Oct 01, 2007 2.150 2.181 2.119 2.125 10,654,112 -0.02(-1.13%)
Sep 28, 2007 2.112 2.173 2.104 2.149 10,730,112 +0.03(+1.60%)
Sep 27, 2007 1.950 2.132 1.950 2.116 24,193,184 +0.24(+12.95%)
Sep 26, 2007 1.850 1.875 1.824 1.873 5,693,200 +0.03(+1.70%)
Sep 25, 2007 1.827 1.853 1.825 1.842 3,832,688 +0.01(+0.37%)
Sep 24, 2007 1.823 1.846 1.816 1.835 5,702,944 +0.01(+0.69%)
Sep 21, 2007 1.875 1.875 1.812 1.823 8,084,432 -0.04(-1.98%)
Sep 20, 2007 1.864 1.865 1.844 1.859 4,209,408 -0.01(-0.40%)
Sep 19, 2007 1.881 1.904 1.863 1.867 4,835,920 -0.01(-0.33%)
Sep 18, 2007 1.846 1.883 1.826 1.873 5,876,272 +0.04(+2.22%)
Sep 17, 2007 1.851 1.851 1.822 1.833 2,387,040 -0.02(-1.08%)
Sep 14, 2007 1.827 1.855 1.824 1.853 3,024,848 +0.02(+0.82%)
Sep 13, 2007 1.843 1.859 1.816 1.837 1,925,328 +0.01(+0.44%)
Sep 12, 2007 1.833 1.847 1.827 1.829 1,849,936 -0.00(-0.27%)
Sep 11, 2007 1.824 1.836 1.808 1.834 1,876,496 +0.02(+1.21%)
Sep 10, 2007 1.808 1.826 1.787 1.812 2,731,168 +0.02(+0.90%)
Sep 07, 2007 1.812 1.822 1.788 1.796 3,828,272 -0.03(-1.71%)
Sep 06, 2007 1.843 1.848 1.815 1.827 2,038,208 -0.01(-0.41%)
Sep 05, 2007 1.827 1.842 1.819 1.835 4,285,280 -0.00(-0.03%)
Sep 04, 2007 1.836 1.849 1.832 1.836 2,521,248 +0.00(+0.10%)
Aug 31, 2007 1.825 1.837 1.805 1.834 2,360,080 +0.02(+1.35%)
Aug 30, 2007 1.807 1.828 1.797 1.809 3,548,496 -0.01(-0.48%)
Aug 29, 2007 1.798 1.821 1.785 1.818 1,803,648 +0.03(+1.93%)
Aug 28, 2007 1.800 1.809 1.783 1.784 4,235,040 -0.02(-0.94%)
Aug 27, 2007 1.816 1.825 1.797 1.801 3,496,592 -0.01(-0.76%)
Aug 24, 2007 1.823 1.829 1.796 1.814 5,350,432 -0.00(-0.07%)
Aug 23, 2007 1.854 1.863 1.811 1.816 4,472,576 -0.03(-1.56%)
Aug 22, 2007 1.849 1.856 1.826 1.844 3,143,616 +0.02(+0.89%)
Aug 21, 2007 1.834 1.839 1.802 1.828 3,964,944 -0.01(-0.34%)
Aug 20, 2007 1.905 1.905 1.814 1.834 6,189,648 -0.03(-1.68%)
Aug 17, 2007 1.866 1.902 1.808 1.866 10,760,512 +0.06(+3.18%)
Aug 16, 2007 1.781 1.812 1.762 1.808 7,273,520 +0.02(+0.84%)
Aug 15, 2007 1.769 1.816 1.762 1.793 4,363,824 +0.02(+0.99%)
Aug 14, 2007 1.811 1.816 1.758 1.776 5,019,264 -0.04(-1.97%)
Aug 13, 2007 1.894 1.894 1.772 1.811 6,272,576 +0.02(+1.33%)
Aug 10, 2007 1.799 1.834 1.770 1.788 6,964,544 -0.04(-2.26%)
Aug 09, 2007 1.853 1.886 1.772 1.829 11,280,416 -0.05(-2.63%)
Aug 08, 2007 1.850 1.917 1.850 1.878 9,791,328 +0.03(+1.90%)
Aug 07, 2007 1.823 1.852 1.791 1.843 5,380,160 +0.01(+0.79%)
Aug 06, 2007 1.796 1.830 1.779 1.829 5,135,424 +0.04(+2.34%)
Aug 03, 2007 1.783 1.819 1.781 1.787 6,897,792 -0.00(-0.10%)
Aug 02, 2007 1.769 1.793 1.763 1.789 4,835,824 +0.02(+1.38%)
Aug 01, 2007 1.757 1.782 1.744 1.764 5,150,896 +0.01(+0.32%)
Jul 31, 2007 1.784 1.793 1.757 1.759 4,370,720 -0.02(-0.99%)
Jul 30, 2007 1.781 1.798 1.761 1.776 3,928,080 -0.00(-0.14%)
Jul 27, 2007 1.797 1.820 1.767 1.779 8,165,952 -0.02(-1.04%)
Jul 26, 2007 1.800 1.817 1.792 1.798 14,131,216 -0.02(-1.37%)
Jul 25, 2007 1.831 1.839 1.803 1.823 3,426,096 +0.01(+0.52%)
Jul 24, 2007 1.827 1.836 1.810 1.813 7,278,800 -0.03(-1.73%)
Jul 23, 2007 1.849 1.861 1.824 1.845 5,577,888 +0.00(+0.00%)
Jul 20, 2007 1.865 1.867 1.822 1.845 7,899,120 -0.02(-1.24%)
Jul 19, 2007 1.885 1.895 1.863 1.868 6,723,504 -0.00(-0.13%)
Jul 18, 2007 1.891 1.891 1.866 1.871 7,102,544 -0.02(-1.32%)
Jul 17, 2007 1.909 1.926 1.891 1.896 5,183,504 -0.01(-0.72%)
Jul 16, 2007 1.923 1.927 1.904 1.909 4,168,736 -0.01(-0.59%)
Jul 13, 2007 1.917 1.931 1.909 1.921 3,200,768 -0.01(-0.36%)
Jul 12, 2007 1.941 1.946 1.919 1.927 4,564,336 -0.00(-0.10%)
Jul 11, 2007 1.909 1.933 1.909 1.929 2,981,040 +0.02(+0.85%)
Jul 10, 2007 1.941 1.957 1.913 1.913 3,815,952 -0.03(-1.80%)
Jul 09, 2007 1.948 1.956 1.935 1.948 5,834,992 +0.01(+0.42%)
Jul 06, 2007 1.913 1.950 1.913 1.940 4,767,776 +0.03(+1.77%)
Jul 05, 2007 1.914 1.926 1.894 1.906 3,771,712 -0.01(-0.46%)
Jul 03, 2007 1.926 1.930 1.914 1.915 2,152,160 -0.01(-0.42%)
Jul 02, 2007 1.929 1.936 1.907 1.923 7,375,664 +0.01(+0.59%)
Jun 29, 2007 1.905 1.936 1.897 1.912 8,703,312 +0.01(+0.66%)
Jun 28, 2007 1.906 1.917 1.893 1.899 6,181,968 -0.01(-0.30%)
Jun 27, 2007 1.844 1.910 1.836 1.905 10,348,736 +0.05(+2.87%)
Jun 26, 2007 1.862 1.872 1.851 1.852 12,239,936 -0.00(-0.17%)
Jun 25, 2007 1.849 1.871 1.836 1.855 8,478,816 +0.01(+0.82%)
Jun 22, 2007 1.844 1.864 1.831 1.840 12,086,864 -0.02(-0.91%)
Jun 21, 2007 1.829 1.861 1.812 1.857 7,783,616 +0.02(+1.33%)
Jun 20, 2007 1.826 1.837 1.814 1.833 10,030,400 +0.01(+0.34%)
Jun 19, 2007 1.827 1.834 1.816 1.826 7,011,200 -0.00(-0.20%)
Jun 18, 2007 1.817 1.836 1.816 1.830 7,227,200 +0.01(+0.72%)
Jun 15, 2007 1.808 1.824 1.796 1.817 9,705,600 +0.02(+0.94%)
Jun 14, 2007 1.782 1.808 1.782 1.800 12,833,600 +0.01(+0.73%)
Jun 13, 2007 1.791 1.808 1.786 1.787 11,444,800 -0.00(-0.17%)
Jun 12, 2007 1.795 1.801 1.786 1.790 10,198,400 -0.02(-0.93%)
Jun 11, 2007 1.814 1.816 1.798 1.807 11,977,568 -0.01(-0.58%)
Jun 08, 2007 1.791 1.821 1.786 1.817 16,785,184 +0.02(+1.11%)
Jun 07, 2007 1.851 1.851 1.796 1.798 15,666,448 -0.06(-3.00%)
Jun 06, 2007 1.850 1.894 1.849 1.853 25,938,752 -0.06(-3.36%)
Jun 05, 2007 1.949 1.951 1.901 1.917 6,629,552 -0.03(-1.73%)
Jun 04, 2007 1.959 1.961 1.924 1.951 11,824,896 -0.01(-0.48%)
Jun 01, 2007 1.952 1.964 1.927 1.961 6,307,824 +0.01(+0.58%)
May 31, 2007 1.899 1.958 1.897 1.949 9,940,800 +0.05(+2.77%)
May 30, 2007 1.877 1.906 1.871 1.897 10,678,528 +0.01(+0.43%)
May 29, 2007 1.887 1.897 1.878 1.889 4,725,712 +0.01(+0.50%)
May 25, 2007 1.876 1.890 1.875 1.879 2,922,448 +0.00(+0.23%)
May 24, 2007 1.913 1.923 1.875 1.875 3,924,240 -0.04(-2.12%)
May 23, 2007 1.924 1.943 1.912 1.916 6,503,872 -0.00(-0.16%)
May 22, 2007 1.904 1.929 1.899 1.919 4,762,400 +0.01(+0.46%)
May 21, 2007 1.863 1.933 1.863 1.910 5,608,160 +0.03(+1.60%)
May 18, 2007 1.861 1.883 1.859 1.880 4,050,112 +0.02(+1.14%)
May 17, 2007 1.845 1.867 1.843 1.859 3,686,736 +0.01(+0.30%)
May 16, 2007 1.844 1.854 1.835 1.853 2,585,120 +0.01(+0.68%)
May 15, 2007 1.840 1.861 1.838 1.841 4,114,560 -0.00(-0.17%)
May 14, 2007 1.837 1.853 1.828 1.844 2,594,336 +0.00(+0.17%)
May 11, 2007 1.827 1.846 1.824 1.841 2,021,104 +0.02(+0.93%)
May 10, 2007 1.842 1.853 1.822 1.824 3,006,144 -0.03(-1.62%)
May 09, 2007 1.838 1.859 1.831 1.854 3,054,752 +0.01(+0.34%)
May 08, 2007 1.842 1.847 1.827 1.847 1,358,576 -0.00(-0.20%)
May 07, 2007 1.844 1.856 1.837 1.851 2,730,544 +0.00(+0.24%)
May 04, 2007 1.845 1.861 1.841 1.847 1,786,592 +0.00(+0.14%)
May 03, 2007 1.864 1.871 1.844 1.844 2,888,096 -0.02(-1.07%)
May 02, 2007 1.836 1.873 1.836 1.864 5,935,200 +0.03(+1.81%)
May 01, 2007 1.809 1.833 1.799 1.831 6,827,264 +0.02(+1.10%)
Apr 30, 2007 1.812 1.816 1.803 1.811 7,006,192 -0.00(-0.17%)
Apr 27, 2007 1.816 1.839 1.806 1.814 4,332,400 -0.00(-0.27%)
Apr 26, 2007 1.830 1.833 1.817 1.819 5,720,576 -0.02(-0.95%)
Apr 25, 2007 1.824 1.843 1.816 1.837 6,763,120 +0.02(+0.93%)
Apr 24, 2007 1.816 1.821 1.802 1.820 14,709,040 +0.01(+0.59%)
Apr 23, 2007 1.823 1.829 1.806 1.809 4,687,984 -0.01(-0.75%)
Apr 20, 2007 1.825 1.830 1.812 1.823 7,858,624 +0.01(+0.59%)
Apr 19, 2007 1.797 1.815 1.788 1.812 8,522,944 +0.01(+0.49%)
Apr 18, 2007 1.791 1.806 1.786 1.804 4,613,904 +0.01(+0.77%)
Apr 17, 2007 1.770 1.796 1.766 1.790 7,780,912 +0.03(+1.56%)
Apr 16, 2007 1.732 1.765 1.732 1.762 6,220,688 +0.03(+2.03%)
Apr 13, 2007 1.736 1.749 1.719 1.728 8,411,008 -0.01(-0.65%)
Apr 12, 2007 1.721 1.750 1.721 1.739 7,290,288 +0.01(+0.58%)
Apr 11, 2007 1.750 1.751 1.718 1.729 18,476,560 -0.02(-1.28%)
Apr 10, 2007 1.744 1.756 1.739 1.751 16,636,992 +0.01(+0.39%)
Apr 09, 2007 1.722 1.746 1.714 1.744 13,159,968 +0.02(+1.23%)
Apr 05, 2007 1.718 1.734 1.716 1.723 14,336,528 +0.00(+0.22%)
Apr 04, 2007 1.736 1.736 1.715 1.719 4,643,936 -0.02(-1.19%)
Apr 03, 2007 1.748 1.760 1.734 1.740 3,701,520 -0.00(-0.22%)
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.