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

PC Connection Inc (NQ: CNXN )

67.97 -1.14 (-1.65%)
Streaming Delayed Price Updated: 3:23 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, 2009 3.826 4.167 3.826 4.021 85,007 -0.19(-4.44%)
Apr 29, 2009 3.866 4.232 3.818 4.208 130,280 +0.40(+10.45%)
Apr 28, 2009 3.672 3.818 3.672 3.810 44,035 +0.07(+1.96%)
Apr 27, 2009 3.769 3.858 3.672 3.737 150,676 -0.12(-3.16%)
Apr 24, 2009 3.810 3.964 3.663 3.858 135,606 +0.09(+2.37%)
Apr 23, 2009 3.923 3.923 3.732 3.769 26,877 -0.17(-4.33%)
Apr 22, 2009 3.899 4.021 3.866 3.940 34,764 -0.06(-1.42%)
Apr 21, 2009 3.810 3.996 3.785 3.996 15,527 +0.22(+5.81%)
Apr 20, 2009 3.737 3.785 3.631 3.777 100,100 -0.01(-0.21%)
Apr 17, 2009 3.915 3.915 3.728 3.785 30,748 -0.11(-2.92%)
Apr 16, 2009 3.769 4.005 3.737 3.899 54,165 +0.14(+3.67%)
Apr 15, 2009 3.623 3.769 3.619 3.761 27,668 +0.15(+4.05%)
Apr 14, 2009 3.615 3.720 3.615 3.615 30,789 -0.01(-0.22%)
Apr 13, 2009 3.615 3.663 3.615 3.623 19,584 -0.02(-0.45%)
Apr 09, 2009 3.542 3.655 3.542 3.639 25,162 +0.19(+5.66%)
Apr 08, 2009 3.379 3.493 3.379 3.444 16,433 +0.10(+2.91%)
Apr 07, 2009 3.501 3.598 3.347 3.347 41,172 -0.21(-5.94%)
Apr 06, 2009 3.542 3.590 3.485 3.558 28,092 -0.04(-1.13%)
Apr 03, 2009 3.712 3.712 3.493 3.598 17,434 -0.15(-3.90%)
Apr 02, 2009 3.257 3.761 3.249 3.745 68,770 +0.63(+20.05%)
Apr 01, 2009 3.054 3.127 2.965 3.119 29,759 +0.03(+1.05%)
Mar 31, 2009 3.095 3.168 2.940 3.087 44,967 -0.07(-2.31%)
Mar 30, 2009 3.395 3.404 3.119 3.160 33,485 -0.50(-13.75%)
Mar 26, 2009 3.217 3.866 3.217 3.663 76,430 +0.50(+15.64%)
Mar 25, 2009 2.916 3.168 2.876 3.168 65,705 +0.21(+7.14%)
Mar 24, 2009 3.168 3.184 2.957 2.957 14,333 -0.28(-8.77%)
Mar 23, 2009 3.046 3.241 2.599 3.241 59,526 +0.70(+27.48%)
Mar 20, 2009 2.737 2.737 2.542 2.542 72,165 -0.18(-6.57%)
Mar 19, 2009 2.616 2.746 2.567 2.721 35,502 +0.00(+0.00%)
Mar 18, 2009 2.689 2.794 2.599 2.721 47,194 +0.02(+0.90%)
Mar 17, 2009 2.770 2.859 2.518 2.697 36,512 -0.09(-3.21%)
Mar 16, 2009 2.827 2.867 2.551 2.786 39,917 +0.08(+3.00%)
Mar 13, 2009 2.624 2.705 2.323 2.705 16,704 +0.09(+3.42%)
Mar 12, 2009 2.315 2.664 2.315 2.616 58,662 +0.31(+13.38%)
Mar 11, 2009 2.453 2.518 2.299 2.307 53,078 -0.13(-5.33%)
Mar 10, 2009 2.486 2.640 2.388 2.437 80,700 +0.04(+1.69%)
Mar 09, 2009 2.453 2.599 2.380 2.396 23,661 -0.10(-3.91%)
Mar 06, 2009 2.348 2.502 2.274 2.494 50,260 +0.18(+7.72%)
Mar 05, 2009 2.315 2.437 2.315 2.315 34,726 -0.09(-3.72%)
Mar 04, 2009 2.404 2.488 2.274 2.404 46,461 -0.12(-4.82%)
Mar 02, 2009 2.892 2.916 2.486 2.526 159,923 -0.42(-14.33%)
Feb 27, 2009 2.892 3.127 2.884 2.949 21,178 +0.01(+0.28%)
Feb 26, 2009 3.111 3.111 2.843 2.940 43,360 -0.15(-4.74%)
Feb 25, 2009 3.249 3.282 3.014 3.087 46,596 -0.15(-4.52%)
Feb 24, 2009 3.135 3.290 3.135 3.233 65,746 +0.17(+5.57%)
Feb 23, 2009 3.509 3.509 3.046 3.062 59,726 -0.40(-11.50%)
Feb 20, 2009 3.379 3.875 3.228 3.460 63,925 +0.01(+0.24%)
Feb 19, 2009 3.574 3.574 3.387 3.452 40,287 -0.05(-1.39%)
Feb 18, 2009 3.582 3.582 3.363 3.501 27,303 -0.04(-1.15%)
Feb 17, 2009 3.899 3.931 3.485 3.542 70,911 -0.58(-14.00%)
Feb 13, 2009 3.810 4.240 3.623 4.118 54,655 +0.32(+8.57%)
Feb 12, 2009 3.923 3.980 3.655 3.793 36,788 +0.20(+5.66%)
Feb 11, 2009 3.249 3.866 3.160 3.590 95,859 +0.09(+2.55%)
Feb 10, 2009 3.769 3.972 3.501 3.501 49,771 -0.32(-8.30%)
Feb 09, 2009 4.175 4.305 3.623 3.818 78,405 -0.39(-9.27%)
Feb 06, 2009 4.086 4.297 3.996 4.208 49,433 +0.11(+2.57%)
Feb 05, 2009 4.240 4.273 3.688 4.102 157,362 -0.43(-9.50%)
Feb 04, 2009 4.200 4.533 4.070 4.533 58,483 +0.32(+7.72%)
Feb 03, 2009 4.265 4.265 4.070 4.208 44,273 -0.02(-0.38%)
Feb 02, 2009 3.899 4.305 3.899 4.224 38,665 +0.25(+6.34%)
Jan 30, 2009 4.086 4.126 3.923 3.972 58,405 -0.09(-2.20%)
Jan 29, 2009 4.191 4.232 3.988 4.061 60,191 -0.21(-4.94%)
Jan 28, 2009 4.175 4.273 3.980 4.273 26,495 +0.10(+2.33%)
Jan 27, 2009 4.281 4.354 4.021 4.175 127,305 -0.11(-2.47%)
Jan 26, 2009 4.094 4.338 3.907 4.281 45,572 +0.21(+5.19%)
Jan 23, 2009 4.070 4.281 4.021 4.070 40,267 -0.19(-4.57%)
Jan 22, 2009 4.216 4.427 4.216 4.265 24,113 -0.09(-2.05%)
Jan 21, 2009 4.143 4.419 3.899 4.354 49,195 +0.13(+3.08%)
Jan 20, 2009 4.216 4.386 4.078 4.224 50,067 -0.19(-4.24%)
Jan 16, 2009 4.386 4.411 4.216 4.411 25,036 +0.08(+1.88%)
Jan 15, 2009 3.948 4.443 3.948 4.330 50,850 +0.13(+3.09%)
Jan 14, 2009 4.021 4.419 3.940 4.200 114,909 +0.06(+1.37%)
Jan 13, 2009 4.005 4.296 4.005 4.143 18,745 +0.01(+0.20%)
Jan 12, 2009 4.248 4.265 4.053 4.135 24,795 -0.12(-2.86%)
Jan 09, 2009 4.362 4.427 4.094 4.256 36,869 -0.13(-2.96%)
Jan 08, 2009 4.086 4.386 3.940 4.386 56,474 +0.08(+1.89%)
Jan 07, 2009 4.281 4.321 4.013 4.305 68,452 +0.02(+0.38%)
Jan 06, 2009 4.191 4.370 4.005 4.289 47,666 +0.14(+3.33%)
Jan 05, 2009 3.956 4.151 3.899 4.151 28,134 +0.19(+4.71%)
Jan 02, 2009 4.167 4.167 3.899 3.964 46,436 -0.19(-4.69%)
Dec 31, 2008 3.639 4.224 3.615 4.159 55,176 +0.54(+15.06%)
Dec 30, 2008 3.485 3.655 3.257 3.615 27,456 +0.24(+6.97%)
Dec 29, 2008 3.550 3.582 3.379 3.379 23,530 -0.20(-5.67%)
Dec 26, 2008 3.607 3.655 3.371 3.582 32,975 +0.01(+0.23%)
Dec 24, 2008 3.623 3.655 3.477 3.574 11,923 -0.03(-0.90%)
Dec 23, 2008 3.956 3.956 3.525 3.607 36,671 -0.26(-6.72%)
Dec 22, 2008 4.289 4.313 3.696 3.866 45,638 -0.40(-9.33%)
Dec 19, 2008 4.248 4.451 4.143 4.265 94,941 +0.20(+5.00%)
Dec 18, 2008 4.443 4.443 4.037 4.061 26,350 -0.28(-6.37%)
Dec 17, 2008 4.061 4.346 4.029 4.338 33,207 +0.22(+5.33%)
Dec 16, 2008 3.940 4.126 3.395 4.118 39,767 +0.25(+6.51%)
Dec 15, 2008 4.061 4.061 3.704 3.866 26,753 -0.18(-4.42%)
Dec 12, 2008 3.468 4.045 3.468 4.045 23,859 +0.48(+13.44%)
Dec 11, 2008 4.248 4.248 3.525 3.566 27,500 -0.75(-17.33%)
Dec 10, 2008 3.533 4.386 3.533 4.313 46,260 +0.83(+23.78%)
Dec 09, 2008 4.581 4.581 3.477 3.485 69,065 -1.16(-25.00%)
Dec 08, 2008 4.265 4.695 3.980 4.646 90,731 +0.37(+8.75%)
Dec 05, 2008 3.704 4.273 3.704 4.273 22,599 +0.50(+13.12%)
Dec 04, 2008 3.802 3.980 3.753 3.777 25,435 -0.24(-6.06%)
Dec 03, 2008 3.737 4.061 3.558 4.021 23,811 +0.35(+9.51%)
Dec 02, 2008 3.355 3.680 3.184 3.672 52,446 +0.37(+11.33%)
Dec 01, 2008 4.029 4.029 3.257 3.298 83,930 -0.83(-20.08%)
Nov 28, 2008 4.021 4.183 3.866 4.126 5,951 +0.15(+3.89%)
Nov 26, 2008 3.477 4.013 3.265 3.972 55,920 +0.39(+10.88%)
Nov 25, 2008 3.452 3.745 3.324 3.582 25,426 +0.18(+5.25%)
Nov 24, 2008 2.778 3.412 2.737 3.404 48,453 +0.65(+23.60%)
Nov 21, 2008 2.648 2.876 2.518 2.754 87,996 +0.17(+6.60%)
Nov 20, 2008 2.876 2.916 2.518 2.583 87,935 -0.32(-10.92%)
Nov 19, 2008 3.274 3.444 2.876 2.900 78,140 -0.37(-11.41%)
Nov 18, 2008 3.282 3.517 3.144 3.274 48,725 +0.01(+0.25%)
Nov 17, 2008 3.282 3.753 3.265 3.265 42,552 -0.04(-1.23%)
Nov 14, 2008 3.639 3.915 3.298 3.306 25,691 -0.39(-10.55%)
Nov 13, 2008 3.233 3.696 3.062 3.696 88,400 +0.41(+12.35%)
Nov 12, 2008 3.420 3.501 3.274 3.290 44,828 -0.15(-4.48%)
Nov 11, 2008 3.631 3.712 3.408 3.444 63,045 -0.21(-5.78%)
Nov 10, 2008 4.135 4.281 3.590 3.655 109,529 -0.38(-9.46%)
Nov 07, 2008 4.110 4.110 4.005 4.037 43,522 -0.03(-0.80%)
Nov 06, 2008 4.353 4.353 4.070 4.070 115,715 -0.10(-2.34%)
Nov 05, 2008 4.200 4.435 4.157 4.167 41,588 -0.09(-2.10%)
Nov 04, 2008 4.378 4.508 4.208 4.256 106,772 +0.00(+0.00%)
Nov 03, 2008 4.971 5.337 4.248 4.256 89,929 -0.65(-13.25%)
Oct 31, 2008 4.443 5.004 4.265 4.906 39,733 +0.44(+9.82%)
Oct 30, 2008 3.737 4.476 3.720 4.468 114,051 +0.29(+7.00%)
Oct 29, 2008 4.126 4.289 3.907 4.175 39,275 +0.05(+1.18%)
Oct 28, 2008 3.883 4.208 3.712 4.126 77,986 +0.45(+12.14%)
Oct 27, 2008 3.923 4.078 3.680 3.680 29,372 -0.30(-7.55%)
Oct 24, 2008 3.866 4.102 3.866 3.980 63,969 -0.06(-1.61%)
Oct 23, 2008 4.078 4.094 3.907 4.045 69,190 -0.01(-0.20%)
Oct 22, 2008 4.078 4.135 4.013 4.053 63,185 -0.17(-4.04%)
Oct 21, 2008 4.175 4.419 4.159 4.224 72,717 +0.01(+0.19%)
Oct 20, 2008 4.183 4.443 3.972 4.216 185,348 +0.01(+0.19%)
Oct 17, 2008 4.411 4.500 4.151 4.208 266,354 -0.30(-6.67%)
Oct 16, 2008 4.321 4.565 4.200 4.508 96,493 +0.30(+7.14%)
Oct 15, 2008 4.671 4.849 4.191 4.208 55,725 -0.54(-11.30%)
Oct 14, 2008 5.394 5.394 4.703 4.744 101,334 -0.47(-9.03%)
Oct 13, 2008 5.052 5.215 4.663 5.215 94,814 +0.41(+8.63%)
Oct 10, 2008 4.663 4.801 3.972 4.801 199,362 +0.16(+3.50%)
Oct 09, 2008 4.370 4.866 4.370 4.638 164,748 +0.29(+6.73%)
Oct 08, 2008 4.200 4.695 4.118 4.346 145,697 +0.03(+0.75%)
Oct 07, 2008 4.752 4.833 4.305 4.313 134,129 -0.39(-8.29%)
Oct 06, 2008 4.736 4.752 4.533 4.703 109,412 -0.14(-2.85%)
Oct 03, 2008 4.890 4.979 4.760 4.841 115,463 +0.01(+0.17%)
Oct 02, 2008 5.239 5.239 4.776 4.833 167,420 -0.37(-7.18%)
Oct 01, 2008 5.385 5.467 4.906 5.207 92,186 -0.23(-4.19%)
Sep 30, 2008 5.085 5.475 5.044 5.434 105,095 +0.23(+4.37%)
Sep 29, 2008 5.199 5.589 4.906 5.207 94,430 -0.18(-3.32%)
Sep 26, 2008 5.410 5.475 5.158 5.385 77,818 -0.17(-3.07%)
Sep 25, 2008 5.459 5.556 5.199 5.556 98,879 +0.24(+4.43%)
Sep 24, 2008 5.645 5.645 5.321 5.321 54,505 -0.18(-3.25%)
Sep 23, 2008 5.467 5.621 5.426 5.499 92,928 +0.14(+2.58%)
Sep 22, 2008 5.654 5.654 5.093 5.361 159,247 -0.32(-5.58%)
Sep 19, 2008 5.548 5.970 5.312 5.678 287,646 +0.28(+5.27%)
Sep 18, 2008 5.564 5.662 5.207 5.394 203,963 -0.02(-0.30%)
Sep 17, 2008 5.897 5.978 5.280 5.410 133,538 -0.58(-9.76%)
Sep 16, 2008 5.889 6.043 5.483 5.995 99,572 +0.08(+1.37%)
Sep 15, 2008 6.165 6.344 5.897 5.913 46,834 -0.31(-4.96%)
Sep 12, 2008 6.076 6.320 5.938 6.222 57,561 +0.09(+1.46%)
Sep 11, 2008 6.133 6.190 5.946 6.133 64,407 -0.10(-1.56%)
Sep 10, 2008 6.190 6.425 5.970 6.230 58,280 +0.17(+2.81%)
Sep 09, 2008 6.247 6.344 6.052 6.060 62,578 -0.19(-3.12%)
Sep 08, 2008 6.141 6.336 5.970 6.255 77,136 +0.29(+4.90%)
Sep 05, 2008 5.970 6.060 5.881 5.962 76,867 +0.02(+0.27%)
Sep 04, 2008 6.173 6.206 5.905 5.946 106,359 -0.24(-3.94%)
Sep 03, 2008 6.247 6.425 6.190 6.190 102,977 -0.06(-0.91%)
Sep 02, 2008 6.287 6.588 6.182 6.247 51,549 +0.08(+1.32%)
Aug 29, 2008 6.531 6.612 6.149 6.165 98,347 -0.37(-5.71%)
Aug 28, 2008 6.173 6.616 6.149 6.539 87,857 +0.40(+6.48%)
Aug 27, 2008 5.970 6.230 5.970 6.141 59,189 +0.16(+2.72%)
Aug 26, 2008 6.011 6.052 5.954 5.978 65,815 +0.02(+0.27%)
Aug 25, 2008 5.913 6.092 5.913 5.962 129,917 +0.06(+0.96%)
Aug 22, 2008 5.702 5.970 5.645 5.905 109,650 +0.19(+3.41%)
Aug 21, 2008 5.719 5.873 5.694 5.710 77,892 -0.06(-1.13%)
Aug 20, 2008 5.710 5.930 5.710 5.775 120,509 +0.11(+2.01%)
Aug 19, 2008 6.092 6.092 5.589 5.662 115,021 -0.41(-6.69%)
Aug 18, 2008 6.352 6.482 6.027 6.068 78,798 -0.32(-4.96%)
Aug 15, 2008 6.539 6.653 6.173 6.385 97,045 -0.07(-1.13%)
Aug 14, 2008 6.173 6.522 6.173 6.458 97,375 +0.28(+4.61%)
Aug 13, 2008 6.100 6.206 6.100 6.173 118,788 +0.06(+1.06%)
Aug 12, 2008 5.922 6.141 5.922 6.108 109,170 +0.17(+2.87%)
Aug 11, 2008 6.076 6.100 5.889 5.938 93,806 -0.11(-1.88%)
Aug 08, 2008 5.767 6.100 5.767 6.052 117,288 +0.32(+5.52%)
Aug 07, 2008 5.816 5.824 5.702 5.735 204,318 -0.02(-0.28%)
Aug 06, 2008 5.995 5.995 5.719 5.751 120,118 -0.28(-4.71%)
Aug 05, 2008 5.857 6.092 5.800 6.035 168,060 +0.21(+3.63%)
Aug 04, 2008 5.751 5.962 5.654 5.824 157,924 +0.06(+0.99%)
Aug 01, 2008 5.824 5.824 5.373 5.767 149,393 -0.06(-0.98%)
Jul 31, 2008 5.028 5.824 5.008 5.824 178,012 -0.04(-0.69%)
Jul 30, 2008 5.483 6.482 5.483 5.865 187,478 +0.42(+7.76%)
Jul 29, 2008 5.442 6.498 5.077 5.442 642,663 -1.66(-23.34%)
Jul 28, 2008 7.229 7.522 6.872 7.099 54,167 -0.17(-2.35%)
Jul 25, 2008 7.294 7.595 7.116 7.270 126,551 +0.08(+1.13%)
Jul 24, 2008 7.254 7.332 6.856 7.189 61,413 +0.06(+0.80%)
Jul 23, 2008 7.156 7.376 6.904 7.132 71,715 -0.05(-0.68%)
Jul 22, 2008 6.799 7.205 6.775 7.181 64,174 +0.22(+3.15%)
Jul 21, 2008 6.888 6.986 6.758 6.961 36,421 +0.17(+2.51%)
Jul 18, 2008 6.661 6.953 6.555 6.791 47,146 +0.05(+0.72%)
Jul 17, 2008 6.775 6.953 6.490 6.742 89,412 +0.02(+0.36%)
Jul 16, 2008 6.531 6.742 6.222 6.718 62,454 +0.24(+3.63%)
Jul 15, 2008 6.677 6.677 6.247 6.482 84,688 -0.21(-3.16%)
Jul 14, 2008 7.091 7.091 6.653 6.693 62,286 -0.28(-3.96%)
Jul 11, 2008 6.742 6.994 6.653 6.969 46,919 +0.10(+1.42%)
Jul 10, 2008 6.823 6.945 6.620 6.872 46,335 +0.04(+0.59%)
Jul 09, 2008 7.091 7.181 6.823 6.831 53,938 -0.24(-3.44%)
Jul 08, 2008 7.034 7.205 6.661 7.075 188,630 +0.02(+0.23%)
Jul 07, 2008 7.343 7.522 6.986 7.059 72,552 -0.16(-2.25%)
Jul 04, 2008 7.489 7.489 7.043 7.221 39,072 +0.00(+0.00%)
Jul 03, 2008 7.489 7.489 7.043 7.221 39,072 -0.22(-2.95%)
Jul 02, 2008 7.571 7.571 7.099 7.441 128,870 -0.13(-1.72%)
Jul 01, 2008 7.546 7.830 7.432 7.571 108,253 +0.01(+0.11%)
Jun 30, 2008 7.749 8.432 7.562 7.562 135,841 -0.27(-3.42%)
Jun 27, 2008 8.172 8.448 7.595 7.830 254,884 -0.37(-4.55%)
Jun 26, 2008 8.716 8.716 8.172 8.204 122,722 -0.69(-7.76%)
Jun 25, 2008 8.683 8.951 8.570 8.895 87,120 +0.24(+2.72%)
Jun 24, 2008 8.821 9.130 8.480 8.659 73,817 -0.27(-3.00%)
Jun 23, 2008 9.187 9.309 8.797 8.927 57,499 -0.19(-2.05%)
Jun 20, 2008 9.130 9.390 8.789 9.114 144,726 -0.09(-0.97%)
Jun 19, 2008 9.130 9.341 8.878 9.203 64,522 +0.06(+0.71%)
Jun 18, 2008 9.138 9.155 8.919 9.138 67,115 -0.09(-0.97%)
Jun 17, 2008 9.414 9.414 9.065 9.228 75,885 -0.18(-1.90%)
Jun 16, 2008 8.943 9.561 8.943 9.406 107,465 +0.46(+5.18%)
Jun 13, 2008 8.789 9.155 8.586 8.943 91,896 +0.26(+2.99%)
Jun 12, 2008 8.692 8.960 8.586 8.683 90,245 +0.04(+0.47%)
Jun 11, 2008 8.878 8.878 8.602 8.643 120,977 -0.28(-3.18%)
Jun 10, 2008 8.813 8.992 8.700 8.927 137,061 +0.10(+1.10%)
Jun 09, 2008 8.895 8.911 8.700 8.830 73,270 -0.07(-0.82%)
Jun 06, 2008 9.025 9.122 8.821 8.903 89,384 -0.20(-2.23%)
Jun 05, 2008 9.073 9.341 8.935 9.106 163,873 +0.08(+0.90%)
Jun 04, 2008 8.846 9.025 8.602 9.025 157,814 +0.17(+1.93%)
Jun 03, 2008 8.667 8.862 8.602 8.854 207,183 +0.24(+2.83%)
Jun 02, 2008 8.789 8.895 8.367 8.610 88,700 -0.24(-2.66%)
May 30, 2008 8.911 9.008 8.740 8.846 158,309 +0.01(+0.09%)
May 29, 2008 8.716 9.008 8.700 8.838 162,740 +0.08(+0.93%)
May 28, 2008 9.016 9.016 8.610 8.757 197,148 -0.19(-2.09%)
May 27, 2008 8.821 9.171 8.627 8.943 112,233 +0.13(+1.47%)
May 26, 2008 8.846 8.927 8.578 8.813 112,227 +0.00(+0.00%)
May 23, 2008 8.846 8.927 8.578 8.813 112,227 -0.10(-1.09%)
May 22, 2008 8.537 8.984 8.537 8.911 142,276 +0.44(+5.18%)
May 21, 2008 8.797 8.984 8.456 8.472 174,957 -0.28(-3.16%)
May 20, 2008 8.480 9.073 8.415 8.748 368,588 +0.21(+2.47%)
May 19, 2008 8.951 8.951 8.407 8.537 367,235 -0.44(-4.89%)
May 16, 2008 9.163 9.423 8.724 8.976 251,224 -0.13(-1.43%)
May 15, 2008 9.057 9.244 8.765 9.106 117,931 +0.02(+0.18%)
May 14, 2008 9.114 9.374 8.708 9.090 104,128 -0.01(-0.09%)
May 13, 2008 9.171 9.479 9.065 9.098 90,555 -0.10(-1.06%)
May 12, 2008 8.976 9.276 8.817 9.195 126,713 +0.21(+2.35%)
May 09, 2008 8.757 9.057 8.635 8.984 151,162 +0.21(+2.41%)
May 08, 2008 9.431 9.804 8.740 8.773 287,047 -0.66(-6.98%)
May 07, 2008 8.667 9.699 8.620 9.431 403,556 +0.71(+8.20%)
May 06, 2008 8.472 8.878 8.261 8.716 241,870 +0.15(+1.71%)
May 05, 2008 8.350 9.049 8.050 8.570 443,156 +0.21(+2.53%)
May 02, 2008 7.806 8.838 7.798 8.358 569,596 +0.59(+7.64%)
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.