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

PC Connection Inc (NQ: CNXN )

67.77 -1.34 (-1.94%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 23, 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 (%)
Apr 30, 2008 6.335 6.335 6.051 6.067 106,210 -0.23(-3.61%)
Apr 29, 2008 6.319 6.384 6.172 6.294 75,555 -0.01(-0.13%)
Apr 28, 2008 5.929 6.311 5.929 6.302 154,751 +0.35(+5.87%)
Apr 25, 2008 5.913 6.018 5.750 5.953 63,787 +0.05(+0.83%)
Apr 24, 2008 5.839 6.051 5.693 5.904 57,170 +0.08(+1.39%)
Apr 23, 2008 5.961 5.986 5.774 5.823 124,434 -0.11(-1.78%)
Apr 22, 2008 6.124 6.185 5.758 5.929 142,917 -0.27(-4.32%)
Apr 21, 2008 6.246 6.359 6.107 6.197 93,855 -0.10(-1.55%)
Apr 18, 2008 6.213 6.522 6.091 6.294 122,187 +0.24(+4.03%)
Apr 17, 2008 6.254 6.416 5.978 6.051 205,125 -0.22(-3.50%)
Apr 16, 2008 5.945 6.367 5.799 6.270 212,271 +0.37(+6.34%)
Apr 15, 2008 5.474 6.042 5.401 5.896 202,450 +0.44(+8.04%)
Apr 14, 2008 5.734 5.742 5.360 5.458 162,654 -0.26(-4.55%)
Apr 11, 2008 5.742 5.848 5.580 5.718 272,678 -0.16(-2.76%)
Apr 10, 2008 5.839 5.969 5.831 5.880 163,074 +0.01(+0.14%)
Apr 09, 2008 6.026 6.026 5.864 5.872 231,463 -0.13(-2.17%)
Apr 08, 2008 6.132 6.205 5.945 6.002 213,305 -0.18(-2.89%)
Apr 07, 2008 6.359 6.473 6.156 6.181 105,734 -0.11(-1.68%)
Apr 04, 2008 6.294 6.392 6.172 6.286 98,028 -0.02(-0.39%)
Apr 03, 2008 6.270 6.359 6.213 6.311 176,079 +0.00(+0.00%)
Apr 02, 2008 6.497 6.522 6.246 6.311 471,163 -0.18(-2.75%)
Apr 01, 2008 6.505 6.595 6.343 6.489 194,534 +0.06(+0.88%)
Mar 31, 2008 6.546 6.708 6.375 6.432 161,147 -0.07(-1.12%)
Mar 28, 2008 6.741 6.782 6.457 6.505 84,971 -0.18(-2.67%)
Mar 27, 2008 6.822 6.822 6.595 6.684 118,482 -0.11(-1.67%)
Mar 26, 2008 6.790 6.855 6.660 6.798 160,052 -0.05(-0.71%)
Mar 25, 2008 6.928 7.082 6.708 6.847 176,182 -0.11(-1.52%)
Mar 24, 2008 6.603 7.001 6.595 6.952 184,225 +0.37(+5.55%)
Mar 21, 2008 6.684 6.725 6.489 6.587 332,834 +0.00(+0.00%)
Mar 20, 2008 6.684 6.725 6.489 6.587 332,834 +0.01(+0.12%)
Mar 19, 2008 6.871 6.968 6.505 6.579 215,021 -0.19(-2.88%)
Mar 18, 2008 6.944 7.261 6.700 6.773 284,496 -0.05(-0.71%)
Mar 17, 2008 6.912 7.163 6.579 6.822 263,893 -0.30(-4.22%)
Mar 14, 2008 7.407 7.594 7.001 7.123 115,907 -0.35(-4.67%)
Mar 13, 2008 6.895 7.488 6.611 7.472 253,083 +0.53(+7.60%)
Mar 12, 2008 7.521 7.521 6.903 6.944 193,854 -0.57(-7.57%)
Mar 11, 2008 7.326 7.618 7.155 7.513 89,615 +0.39(+5.47%)
Mar 10, 2008 7.545 7.577 7.106 7.123 227,151 -0.42(-5.60%)
Mar 07, 2008 7.391 7.716 7.391 7.545 163,169 +0.06(+0.76%)
Mar 06, 2008 7.984 7.984 7.456 7.488 121,394 -0.55(-6.87%)
Mar 05, 2008 7.610 8.040 7.464 8.040 196,039 +0.45(+6.00%)
Mar 04, 2008 7.781 7.992 7.488 7.586 139,896 -0.29(-3.71%)
Mar 03, 2008 8.032 8.105 7.464 7.878 151,495 -0.19(-2.32%)
Feb 29, 2008 8.260 8.438 8.032 8.065 209,336 -0.32(-3.78%)
Feb 28, 2008 8.114 8.552 8.000 8.382 214,624 +0.12(+1.47%)
Feb 27, 2008 8.170 8.438 8.162 8.260 102,372 +0.02(+0.20%)
Feb 26, 2008 8.065 8.300 7.992 8.243 103,447 +0.10(+1.20%)
Feb 25, 2008 8.252 8.333 7.910 8.146 123,274 +0.11(+1.42%)
Feb 22, 2008 8.097 8.227 7.821 8.032 63,782 -0.06(-0.80%)
Feb 21, 2008 8.560 8.560 8.057 8.097 94,602 -0.44(-5.14%)
Feb 20, 2008 7.910 8.536 7.732 8.536 298,450 +0.58(+7.35%)
Feb 19, 2008 8.308 8.308 7.691 7.951 202,783 -0.41(-4.95%)
Feb 18, 2008 8.276 8.446 8.170 8.365 101,668 +0.00(+0.00%)
Feb 15, 2008 8.276 8.446 8.170 8.365 101,668 +0.06(+0.68%)
Feb 14, 2008 8.528 8.528 8.260 8.308 145,326 -0.10(-1.16%)
Feb 13, 2008 8.503 8.650 8.235 8.406 153,594 +0.17(+2.07%)
Feb 12, 2008 8.300 8.349 7.951 8.235 118,354 -0.04(-0.49%)
Feb 11, 2008 8.365 8.511 8.000 8.276 255,773 +0.09(+1.09%)
Feb 08, 2008 8.552 8.828 8.081 8.187 194,914 -0.37(-4.27%)
Feb 07, 2008 8.398 8.796 8.373 8.552 226,859 +0.10(+1.15%)
Feb 06, 2008 8.779 8.820 8.349 8.455 187,041 -0.24(-2.71%)
Feb 05, 2008 8.950 9.129 8.325 8.690 349,427 -0.46(-5.06%)
Feb 04, 2008 9.299 9.681 8.877 9.153 299,220 -0.14(-1.49%)
Feb 01, 2008 10.32 10.36 9.007 9.291 213,302 -0.93(-9.13%)
Jan 31, 2008 8.593 10.71 8.333 10.23 369,208 +1.45(+16.57%)
Jan 30, 2008 8.771 9.186 8.658 8.771 107,937 +0.16(+1.89%)
Jan 29, 2008 8.511 8.755 8.357 8.609 106,109 +0.07(+0.86%)
Jan 28, 2008 8.479 8.820 8.138 8.536 138,242 +0.00(+0.00%)
Jan 25, 2008 8.739 8.820 8.308 8.536 165,183 -0.12(-1.41%)
Jan 24, 2008 8.625 9.023 8.463 8.658 130,675 +0.06(+0.76%)
Jan 23, 2008 7.829 8.727 7.716 8.593 221,903 +0.36(+4.34%)
Jan 22, 2008 8.016 8.934 7.610 8.235 181,970 -0.08(-0.98%)
Jan 21, 2008 8.991 9.307 8.178 8.317 130,933 +0.00(+0.00%)
Jan 18, 2008 8.991 9.307 8.178 8.317 130,933 -0.41(-4.66%)
Jan 17, 2008 9.129 9.267 8.625 8.723 235,371 -0.41(-4.45%)
Jan 16, 2008 8.398 9.340 8.398 9.129 147,230 +0.39(+4.46%)
Jan 15, 2008 8.617 8.836 8.536 8.739 94,476 +0.06(+0.65%)
Jan 14, 2008 8.666 8.804 8.422 8.682 52,278 +0.07(+0.85%)
Jan 11, 2008 8.804 8.974 8.479 8.609 125,121 -0.28(-3.20%)
Jan 10, 2008 8.869 9.039 8.633 8.893 119,199 -0.10(-1.08%)
Jan 09, 2008 8.666 8.991 8.333 8.991 92,348 +0.28(+3.17%)
Jan 08, 2008 9.080 9.186 8.609 8.714 139,440 -0.37(-4.11%)
Jan 07, 2008 8.788 9.169 8.625 9.088 153,088 +0.45(+5.17%)
Jan 04, 2008 8.552 8.788 8.308 8.641 149,748 -0.05(-0.56%)
Jan 03, 2008 9.161 9.275 8.609 8.690 138,600 -0.47(-5.14%)
Jan 02, 2008 9.226 9.535 8.966 9.161 134,953 -0.06(-0.62%)
Jan 01, 2008 9.762 9.795 9.080 9.218 207,307 +0.00(+0.00%)
Dec 31, 2007 9.762 9.795 9.080 9.218 207,307 -0.63(-6.35%)
Dec 28, 2007 10.09 10.36 9.665 9.843 122,162 -0.04(-0.41%)
Dec 27, 2007 9.981 10.68 9.884 9.884 87,982 -0.81(-7.59%)
Dec 26, 2007 10.54 10.73 10.33 10.70 104,981 +0.06(+0.61%)
Dec 24, 2007 10.63 10.63 10.26 10.63 48,473 +0.00(+0.00%)
Dec 21, 2007 10.35 10.63 10.19 10.63 200,574 +0.45(+4.39%)
Dec 20, 2007 10.14 10.18 9.778 10.18 97,013 +0.16(+1.62%)
Dec 19, 2007 9.998 10.08 9.795 10.02 66,247 +0.02(+0.24%)
Dec 18, 2007 9.868 10.10 9.405 9.998 106,889 +0.26(+2.67%)
Dec 17, 2007 9.949 10.27 9.681 9.738 142,701 -0.29(-2.91%)
Dec 14, 2007 10.36 10.44 9.876 10.03 139,490 -0.45(-4.34%)
Dec 13, 2007 10.60 10.70 10.21 10.48 58,115 -0.23(-2.12%)
Dec 12, 2007 10.42 11.02 10.19 10.71 124,099 +0.58(+5.69%)
Dec 11, 2007 10.66 11.01 10.04 10.14 86,225 -0.54(-5.09%)
Dec 10, 2007 11.31 11.31 10.62 10.68 98,961 -0.63(-5.60%)
Dec 07, 2007 11.11 11.57 11.11 11.31 62,052 +0.19(+1.75%)
Dec 06, 2007 10.70 11.44 10.70 11.12 107,687 +0.36(+3.32%)
Dec 05, 2007 10.31 10.77 10.18 10.76 154,499 +0.60(+5.92%)
Dec 04, 2007 9.730 10.49 9.730 10.16 122,477 +0.40(+4.08%)
Dec 03, 2007 10.43 10.50 9.746 9.762 138,590 -0.63(-6.02%)
Nov 30, 2007 10.50 10.65 10.36 10.39 109,947 -0.03(-0.31%)
Nov 29, 2007 10.62 10.64 10.31 10.42 71,068 -0.23(-2.14%)
Nov 28, 2007 10.74 11.22 10.53 10.65 215,839 +0.03(+0.31%)
Nov 27, 2007 10.10 10.80 10.10 10.62 114,398 +0.52(+5.15%)
Nov 26, 2007 10.62 10.88 10.08 10.10 106,085 -0.57(-5.33%)
Nov 23, 2007 10.33 10.86 10.31 10.66 64,471 +0.38(+3.71%)
Nov 21, 2007 10.66 10.66 10.20 10.28 69,957 -0.41(-3.87%)
Nov 20, 2007 10.70 11.32 10.63 10.70 131,673 -0.04(-0.38%)
Nov 19, 2007 10.94 10.98 10.56 10.74 122,649 -0.24(-2.22%)
Nov 16, 2007 11.00 11.09 10.44 10.98 186,339 -0.01(-0.07%)
Nov 15, 2007 11.16 11.23 10.65 10.99 86,671 -0.24(-2.10%)
Nov 14, 2007 11.73 11.78 11.16 11.22 168,518 -0.45(-3.89%)
Nov 13, 2007 11.52 11.88 10.98 11.68 184,495 +0.32(+2.79%)
Nov 12, 2007 10.80 11.73 10.57 11.36 267,384 +0.56(+5.19%)
Nov 09, 2007 11.08 11.09 10.60 10.80 186,346 -0.45(-3.97%)
Nov 08, 2007 11.31 11.61 10.60 11.25 153,697 +0.06(+0.58%)
Nov 07, 2007 11.44 11.70 10.85 11.18 142,427 -0.43(-3.71%)
Nov 06, 2007 11.61 11.84 11.20 11.61 188,390 -0.02(-0.21%)
Nov 05, 2007 11.42 11.76 11.27 11.64 226,369 -0.02(-0.21%)
Nov 02, 2007 12.02 12.02 11.44 11.66 150,218 -0.36(-2.97%)
Nov 01, 2007 11.90 12.21 11.55 12.02 409,727 +0.08(+0.68%)
Oct 31, 2007 11.39 12.33 11.39 11.94 204,255 +0.65(+5.76%)
Oct 30, 2007 11.71 11.90 11.25 11.29 175,483 -0.43(-3.67%)
Oct 29, 2007 12.22 12.78 11.53 11.72 269,474 -0.25(-2.10%)
Oct 26, 2007 12.66 12.66 11.84 11.97 338,656 -0.59(-4.72%)
Oct 25, 2007 12.02 13.07 11.87 12.56 419,285 +1.36(+12.18%)
Oct 24, 2007 10.75 11.26 10.50 11.20 137,005 +0.41(+3.76%)
Oct 23, 2007 10.81 10.90 10.41 10.79 105,343 -0.01(-0.08%)
Oct 22, 2007 10.44 10.83 10.08 10.80 83,111 +0.24(+2.31%)
Oct 19, 2007 11.01 11.02 10.52 10.56 79,045 -0.52(-4.69%)
Oct 18, 2007 11.16 11.16 10.83 11.08 61,101 -0.11(-0.94%)
Oct 17, 2007 11.26 11.26 10.78 11.18 92,018 +0.05(+0.44%)
Oct 16, 2007 11.03 11.26 10.61 11.13 115,872 +0.11(+0.96%)
Oct 15, 2007 10.79 11.03 10.54 11.03 171,571 +0.20(+1.88%)
Oct 12, 2007 10.71 10.83 10.40 10.83 70,578 +0.09(+0.83%)
Oct 11, 2007 10.87 11.02 10.70 10.74 92,118 -0.13(-1.20%)
Oct 10, 2007 10.81 10.87 10.67 10.87 54,282 +0.02(+0.15%)
Oct 09, 2007 10.90 10.91 10.61 10.85 112,559 -0.06(-0.52%)
Oct 08, 2007 10.88 11.09 10.60 10.91 123,773 +0.10(+0.90%)
Oct 05, 2007 11.26 11.26 10.64 10.81 165,213 -0.37(-3.27%)
Oct 04, 2007 10.88 11.22 10.74 11.18 118,978 +0.36(+3.30%)
Oct 03, 2007 11.06 11.07 10.70 10.82 126,109 -0.33(-2.99%)
Oct 02, 2007 10.66 11.18 10.57 11.15 103,011 +0.47(+4.41%)
Oct 01, 2007 10.13 10.91 10.03 10.68 171,751 +0.53(+5.20%)
Sep 28, 2007 10.49 10.49 10.05 10.15 119,706 -0.38(-3.62%)
Sep 27, 2007 10.15 10.57 9.949 10.53 142,395 +0.41(+4.09%)
Sep 26, 2007 9.949 10.18 9.949 10.12 55,551 +0.11(+1.14%)
Sep 25, 2007 10.03 10.18 9.852 10.01 53,459 -0.11(-1.12%)
Sep 24, 2007 10.51 10.51 9.640 10.12 140,342 -0.35(-3.34%)
Sep 21, 2007 10.53 10.72 10.35 10.47 103,730 +0.02(+0.23%)
Sep 20, 2007 10.36 10.79 10.31 10.44 137,611 +0.06(+0.55%)
Sep 19, 2007 10.32 10.55 9.965 10.39 104,198 +0.09(+0.87%)
Sep 18, 2007 9.624 10.31 9.494 10.30 82,872 +0.71(+7.37%)
Sep 17, 2007 9.965 9.965 9.559 9.592 68,204 -0.30(-3.04%)
Sep 14, 2007 9.673 9.925 9.673 9.892 91,309 +0.11(+1.16%)
Sep 13, 2007 9.843 10.14 9.738 9.778 201,984 -0.03(-0.33%)
Sep 12, 2007 10.22 10.22 9.722 9.811 137,481 -0.43(-4.20%)
Sep 11, 2007 10.29 10.29 10.05 10.24 197,733 +0.07(+0.72%)
Sep 10, 2007 10.36 10.36 10.07 10.17 152,306 -0.05(-0.48%)
Sep 07, 2007 9.981 10.34 9.981 10.22 131,754 +0.06(+0.56%)
Sep 06, 2007 10.18 10.24 9.981 10.16 103,713 -0.02(-0.16%)
Sep 05, 2007 10.14 10.23 9.990 10.18 154,448 -0.03(-0.32%)
Sep 04, 2007 10.24 10.56 10.08 10.21 194,517 -0.24(-2.25%)
Aug 31, 2007 10.33 10.55 10.16 10.44 105,473 +0.26(+2.55%)
Aug 30, 2007 10.18 10.52 10.15 10.18 106,596 -0.13(-1.26%)
Aug 29, 2007 10.27 10.44 10.16 10.31 110,598 +0.15(+1.52%)
Aug 28, 2007 10.17 10.36 10.01 10.16 158,224 -0.04(-0.40%)
Aug 27, 2007 10.23 10.58 10.03 10.20 113,594 -0.09(-0.87%)
Aug 24, 2007 10.23 10.44 10.07 10.29 163,495 +0.06(+0.56%)
Aug 23, 2007 10.66 10.70 10.15 10.23 103,132 -0.32(-3.08%)
Aug 22, 2007 10.80 11.17 10.21 10.56 217,009 -0.14(-1.29%)
Aug 21, 2007 10.50 10.81 10.41 10.70 164,944 +0.15(+1.46%)
Aug 20, 2007 10.48 10.59 9.803 10.54 245,960 +0.10(+0.93%)
Aug 17, 2007 10.82 11.20 10.27 10.44 130,411 -0.01(-0.08%)
Aug 16, 2007 10.14 10.47 9.746 10.45 265,514 +0.22(+2.14%)
Aug 15, 2007 10.59 11.04 10.07 10.23 160,166 -0.42(-3.96%)
Aug 14, 2007 10.77 10.88 10.36 10.66 106,468 -0.08(-0.76%)
Aug 13, 2007 11.44 11.96 10.27 10.74 208,329 -0.33(-3.01%)
Aug 10, 2007 9.624 12.60 9.064 11.07 548,632 +1.23(+12.55%)
Aug 09, 2007 9.657 10.06 9.137 9.835 733,600 -0.04(-0.41%)
Aug 08, 2007 9.916 9.981 9.502 9.876 659,207 +0.09(+0.91%)
Aug 07, 2007 9.876 10.18 9.632 9.787 353,155 -0.11(-1.15%)
Aug 06, 2007 9.868 10.01 9.689 9.900 308,065 -0.02(-0.16%)
Aug 03, 2007 9.884 10.45 9.779 9.916 256,062 -0.47(-4.54%)
Aug 02, 2007 10.57 10.70 10.28 10.39 153,309 -0.17(-1.61%)
Aug 01, 2007 10.87 10.92 10.30 10.56 261,605 -0.36(-3.27%)
Jul 31, 2007 11.15 11.32 10.12 10.92 311,744 -0.05(-0.44%)
Jul 30, 2007 10.08 11.41 9.965 10.96 359,755 +1.02(+10.29%)
Jul 27, 2007 10.55 10.78 9.640 9.941 262,724 -0.69(-6.49%)
Jul 26, 2007 10.07 10.83 9.787 10.63 279,897 +0.93(+9.54%)
Jul 25, 2007 9.998 10.27 9.640 9.705 159,997 -0.42(-4.17%)
Jul 24, 2007 10.68 10.71 9.868 10.13 157,197 -0.54(-5.03%)
Jul 23, 2007 10.45 10.96 10.45 10.66 78,910 +0.24(+2.34%)
Jul 20, 2007 10.71 10.95 10.28 10.42 78,550 -0.32(-2.95%)
Jul 19, 2007 10.71 11.08 10.71 10.74 73,539 +0.08(+0.76%)
Jul 18, 2007 10.65 10.78 10.35 10.66 74,401 -0.08(-0.76%)
Jul 17, 2007 10.95 10.95 10.56 10.74 70,109 -0.21(-1.93%)
Jul 16, 2007 10.83 11.04 10.82 10.95 73,390 +0.06(+0.52%)
Jul 13, 2007 11.12 11.19 10.86 10.89 88,417 -0.24(-2.12%)
Jul 12, 2007 10.62 11.15 10.62 11.13 111,614 +0.54(+5.06%)
Jul 11, 2007 10.37 10.62 10.33 10.59 134,463 +0.19(+1.87%)
Jul 10, 2007 10.49 10.67 10.34 10.40 169,952 -0.15(-1.39%)
Jul 09, 2007 10.68 10.87 10.39 10.54 333,923 -0.15(-1.44%)
Jul 06, 2007 10.69 10.96 10.64 10.70 123,887 -0.02(-0.15%)
Jul 05, 2007 10.96 11.01 10.48 10.71 110,077 -0.25(-2.30%)
Jul 03, 2007 10.81 10.97 10.70 10.96 92,567 +0.15(+1.35%)
Jul 02, 2007 10.83 11.01 10.70 10.82 345,011 +0.06(+0.60%)
Jun 29, 2007 10.53 11.13 10.51 10.75 242,953 +0.28(+2.64%)
Jun 28, 2007 10.74 10.78 10.39 10.48 321,899 -0.30(-2.79%)
Jun 27, 2007 10.09 10.82 9.998 10.78 327,353 +0.65(+6.42%)
Jun 26, 2007 9.916 10.23 9.916 10.13 262,814 +0.30(+3.06%)
Jun 25, 2007 9.949 10.17 9.510 9.827 231,841 -0.12(-1.22%)
Jun 22, 2007 10.36 10.36 9.908 9.949 1,109,158 -0.41(-3.92%)
Jun 21, 2007 10.36 10.46 10.24 10.36 122,103 +0.12(+1.19%)
Jun 20, 2007 10.12 10.44 10.12 10.23 112,662 +0.17(+1.69%)
Jun 19, 2007 10.05 10.18 9.884 10.06 242,192 -0.07(-0.64%)
Jun 18, 2007 10.14 10.21 10.01 10.13 110,569 -0.01(-0.08%)
Jun 15, 2007 10.06 10.33 10.01 10.14 210,179 +0.25(+2.55%)
Jun 14, 2007 9.624 10.05 9.624 9.884 108,845 +0.24(+2.53%)
Jun 13, 2007 9.673 9.787 9.429 9.640 147,630 +0.00(+0.00%)
Jun 12, 2007 9.445 9.754 9.429 9.640 255,613 +0.11(+1.19%)
Jun 11, 2007 9.437 9.543 9.307 9.527 129,014 +0.08(+0.86%)
Jun 08, 2007 9.454 9.559 9.316 9.445 175,173 -0.02(-0.17%)
Jun 07, 2007 9.502 9.754 9.348 9.462 118,117 -0.06(-0.68%)
Jun 06, 2007 9.665 9.705 9.462 9.527 181,111 -0.20(-2.09%)
Jun 05, 2007 9.852 9.852 9.470 9.730 193,548 -0.01(-0.08%)
Jun 04, 2007 9.584 10.07 9.584 9.738 191,842 +0.08(+0.84%)
Jun 01, 2007 9.445 9.754 9.421 9.657 133,728 +0.30(+3.21%)
May 31, 2007 9.316 9.510 9.275 9.356 173,058 +0.08(+0.88%)
May 30, 2007 9.023 9.356 9.023 9.275 633,726 +0.19(+2.15%)
May 29, 2007 9.137 9.389 9.039 9.080 220,661 -0.04(-0.45%)
May 25, 2007 9.177 9.226 9.088 9.121 82,907 +0.02(+0.18%)
May 24, 2007 9.218 9.275 8.999 9.104 184,703 -0.16(-1.75%)
May 23, 2007 9.218 9.299 9.096 9.267 283,301 +0.04(+0.44%)
May 22, 2007 9.210 9.299 9.039 9.226 208,445 +0.07(+0.80%)
May 21, 2007 8.983 9.177 8.926 9.153 355,031 +0.19(+2.18%)
May 18, 2007 8.991 8.991 8.844 8.958 297,590 +0.01(+0.14%)
May 17, 2007 8.909 8.991 8.909 8.946 158,673 +0.01(+0.14%)
May 16, 2007 8.974 9.039 8.901 8.934 355,096 -0.02(-0.18%)
May 15, 2007 8.934 9.080 8.909 8.950 350,983 -0.03(-0.36%)
May 14, 2007 9.145 9.145 8.918 8.983 174,695 -0.14(-1.51%)
May 11, 2007 8.869 9.251 8.812 9.121 221,929 +0.28(+3.12%)
May 10, 2007 8.926 9.169 8.836 8.844 331,298 -0.08(-0.91%)
May 09, 2007 8.918 9.096 8.893 8.926 368,571 -0.05(-0.54%)
May 08, 2007 9.218 9.307 8.877 8.974 624,376 -0.27(-2.90%)
May 07, 2007 10.05 10.14 9.145 9.242 1,143,948 -1.44(-13.46%)
May 04, 2007 10.89 10.95 10.60 10.68 146,943 -0.15(-1.42%)
May 03, 2007 10.92 10.94 10.62 10.83 159,263 -0.03(-0.30%)
May 02, 2007 10.76 10.87 10.18 10.87 184,817 +0.06(+0.53%)
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.