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

PC Connection Inc (NQ: CNXN )

67.83 -1.28 (-1.85%)
Streaming Delayed Price Updated: 2:58 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, 2010 6.067 6.457 5.555 5.588 90,329 +0.05(+0.88%)
Apr 29, 2010 5.450 5.555 5.393 5.539 37,938 +0.17(+3.18%)
Apr 28, 2010 5.328 5.425 5.295 5.368 24,535 +0.06(+1.07%)
Apr 27, 2010 5.669 5.726 5.295 5.312 45,303 -0.39(-6.84%)
Apr 26, 2010 5.563 5.856 5.563 5.701 21,745 +0.17(+3.08%)
Apr 23, 2010 5.563 5.604 5.474 5.531 21,549 +0.05(+0.89%)
Apr 22, 2010 5.450 5.523 5.393 5.482 27,591 -0.04(-0.74%)
Apr 21, 2010 5.515 5.539 5.385 5.523 30,545 +0.00(+0.00%)
Apr 20, 2010 5.498 5.523 5.490 5.523 13,031 +0.03(+0.59%)
Apr 19, 2010 5.441 5.523 5.385 5.490 10,691 +0.01(+0.15%)
Apr 16, 2010 5.498 5.604 5.441 5.482 24,252 -0.02(-0.30%)
Apr 15, 2010 5.490 5.515 5.425 5.498 25,805 +0.00(+0.00%)
Apr 14, 2010 5.328 5.498 5.222 5.498 42,662 +0.20(+3.83%)
Apr 13, 2010 5.279 5.328 5.214 5.295 39,471 +0.03(+0.62%)
Apr 12, 2010 5.401 5.401 5.263 5.263 48,453 -0.09(-1.67%)
Apr 09, 2010 5.279 5.360 5.279 5.352 21,636 +0.07(+1.38%)
Apr 08, 2010 5.295 5.344 5.279 5.279 7,018 -0.02(-0.31%)
Apr 07, 2010 5.247 5.523 5.247 5.295 22,638 +0.02(+0.46%)
Apr 06, 2010 5.247 5.303 5.173 5.271 14,131 +0.08(+1.56%)
Apr 05, 2010 5.052 5.255 5.052 5.190 30,091 +0.13(+2.57%)
Apr 01, 2010 5.052 5.060 5.060 5.060 42,479 +0.02(+0.48%)
Mar 31, 2010 4.987 5.084 4.987 5.035 17,308 +0.01(+0.16%)
Mar 30, 2010 4.889 5.129 4.889 5.027 17,425 +0.02(+0.32%)
Mar 29, 2010 5.011 5.184 4.824 5.011 14,591 +0.00(+0.00%)
Mar 26, 2010 4.962 5.133 4.759 5.011 47,379 -0.09(-1.75%)
Mar 25, 2010 5.157 5.247 5.092 5.100 26,588 +0.01(+0.16%)
Mar 24, 2010 5.137 5.214 5.084 5.092 10,547 -0.06(-1.26%)
Mar 23, 2010 5.092 5.198 5.092 5.157 18,353 -0.01(-0.16%)
Mar 22, 2010 5.003 5.303 4.962 5.165 9,292 +0.13(+2.58%)
Mar 19, 2010 5.263 5.263 4.987 5.035 81,750 -0.19(-3.58%)
Mar 18, 2010 5.173 5.320 5.173 5.222 53,547 -0.12(-2.28%)
Mar 17, 2010 5.255 5.409 5.109 5.344 9,868 +0.11(+2.02%)
Mar 16, 2010 5.417 5.417 5.060 5.238 39,991 -0.17(-3.15%)
Mar 15, 2010 5.523 5.588 5.393 5.409 26,034 -0.22(-3.90%)
Mar 12, 2010 5.669 5.669 5.523 5.628 15,196 -0.04(-0.72%)
Mar 11, 2010 5.596 5.677 5.523 5.669 16,946 +0.02(+0.29%)
Mar 10, 2010 5.604 5.653 5.523 5.653 20,442 +0.03(+0.58%)
Mar 09, 2010 5.377 5.628 5.377 5.620 6,547 +0.07(+1.32%)
Mar 08, 2010 5.360 5.563 5.360 5.547 13,153 -0.03(-0.58%)
Mar 05, 2010 5.393 5.580 5.393 5.580 23,858 +0.20(+3.78%)
Mar 04, 2010 5.344 5.393 5.287 5.377 8,073 +0.03(+0.61%)
Mar 03, 2010 5.279 5.401 5.279 5.344 7,945 +0.09(+1.70%)
Mar 02, 2010 5.377 5.407 5.165 5.255 48,630 -0.07(-1.37%)
Mar 01, 2010 5.149 5.360 5.149 5.328 22,659 +0.23(+4.46%)
Feb 26, 2010 5.173 5.173 5.100 5.100 9,438 +0.00(+0.00%)
Feb 25, 2010 5.092 5.117 5.076 5.100 10,965 -0.06(-1.10%)
Feb 24, 2010 5.109 5.198 5.109 5.157 6,121 +0.06(+1.28%)
Feb 23, 2010 5.133 5.336 5.060 5.092 26,678 -0.26(-4.86%)
Feb 22, 2010 5.117 5.409 5.076 5.352 42,445 +0.27(+5.27%)
Feb 19, 2010 5.076 5.133 5.060 5.084 32,326 +0.01(+0.16%)
Feb 18, 2010 5.100 5.117 5.068 5.076 19,241 -0.02(-0.32%)
Feb 17, 2010 5.076 5.100 5.052 5.092 13,166 +0.04(+0.80%)
Feb 16, 2010 5.133 5.133 5.035 5.052 16,660 -0.04(-0.80%)
Feb 12, 2010 5.019 5.092 5.092 5.092 30,043 +0.02(+0.48%)
Feb 11, 2010 5.084 5.133 5.044 5.068 32,616 -0.05(-0.95%)
Feb 10, 2010 5.035 5.182 5.027 5.117 16,128 +0.05(+0.96%)
Feb 09, 2010 5.035 5.141 5.019 5.068 7,785 +0.13(+2.63%)
Feb 08, 2010 5.019 5.125 4.938 4.938 30,805 -0.09(-1.78%)
Feb 05, 2010 5.011 5.149 4.954 5.027 44,945 +0.04(+0.81%)
Feb 04, 2010 5.377 5.377 4.970 4.987 28,326 -0.09(-1.76%)
Feb 03, 2010 5.157 5.287 5.027 5.076 38,216 -0.08(-1.57%)
Feb 02, 2010 5.133 5.303 5.133 5.157 52,539 +0.02(+0.47%)
Feb 01, 2010 5.133 5.157 4.914 5.133 45,493 -0.06(-1.25%)
Jan 29, 2010 5.523 5.596 5.165 5.198 13,592 -0.01(-0.16%)
Jan 28, 2010 5.466 5.466 5.117 5.206 33,568 -0.01(-0.16%)
Jan 27, 2010 5.198 5.279 5.076 5.214 81,563 +0.01(+0.16%)
Jan 26, 2010 5.263 5.425 5.206 5.206 23,508 -0.08(-1.54%)
Jan 25, 2010 5.385 5.409 5.287 5.287 10,499 -0.06(-1.06%)
Jan 22, 2010 5.750 5.815 5.279 5.344 45,385 -0.49(-8.36%)
Jan 21, 2010 5.279 6.059 5.279 5.831 147,461 +0.50(+9.28%)
Jan 20, 2010 5.677 5.677 5.328 5.336 71,510 -0.33(-5.87%)
Jan 19, 2010 5.645 5.685 5.645 5.669 29,688 +0.27(+4.96%)
Jan 15, 2010 5.401 5.401 5.401 5.401 49,620 +0.02(+0.30%)
Jan 14, 2010 5.247 5.523 5.173 5.385 32,821 +0.13(+2.47%)
Jan 13, 2010 5.320 5.693 5.206 5.255 46,894 -0.06(-1.07%)
Jan 12, 2010 5.450 5.515 5.238 5.312 38,976 -0.20(-3.68%)
Jan 11, 2010 5.612 5.685 5.482 5.515 24,495 -0.10(-1.74%)
Jan 08, 2010 5.238 5.750 5.238 5.612 33,616 +0.38(+7.30%)
Jan 07, 2010 5.661 5.661 5.230 5.230 30,866 -0.32(-5.71%)
Jan 06, 2010 5.791 5.816 5.385 5.547 83,974 -0.27(-4.61%)
Jan 05, 2010 6.026 6.034 5.774 5.815 27,328 -0.15(-2.45%)
Jan 04, 2010 5.580 6.026 5.441 5.961 54,290 +0.48(+8.74%)
Dec 31, 2009 5.563 5.482 5.482 5.482 13,913 -0.06(-1.17%)
Dec 30, 2009 5.433 5.555 5.251 5.547 18,322 +0.07(+1.34%)
Dec 29, 2009 5.295 5.653 5.133 5.474 30,486 +0.17(+3.22%)
Dec 28, 2009 5.279 5.303 5.182 5.303 11,984 +0.05(+0.93%)
Dec 24, 2009 5.247 5.255 5.214 5.255 10,007 +0.01(+0.15%)
Dec 23, 2009 5.182 5.279 5.141 5.247 9,531 +0.11(+2.22%)
Dec 22, 2009 5.109 5.173 5.076 5.133 47,230 +0.04(+0.80%)
Dec 21, 2009 5.165 5.279 5.060 5.092 56,287 -0.06(-1.26%)
Dec 18, 2009 5.247 5.287 5.149 5.157 106,547 -0.03(-0.63%)
Dec 17, 2009 5.076 5.263 5.076 5.190 33,873 +0.05(+0.95%)
Dec 16, 2009 5.125 5.295 5.068 5.141 34,613 +0.08(+1.61%)
Dec 15, 2009 5.190 5.279 5.060 5.060 61,948 -0.15(-2.96%)
Dec 14, 2009 5.092 5.230 5.035 5.214 6,620 +0.21(+4.22%)
Dec 11, 2009 5.013 5.076 4.970 5.003 6,927 -0.02(-0.32%)
Dec 10, 2009 5.125 5.125 4.905 5.019 34,254 -0.09(-1.75%)
Dec 09, 2009 5.068 5.109 4.881 5.109 39,169 +0.03(+0.64%)
Dec 08, 2009 4.970 5.100 4.922 5.076 32,776 +0.08(+1.63%)
Dec 07, 2009 5.003 5.035 4.865 4.995 19,604 -0.03(-0.65%)
Dec 04, 2009 4.987 5.035 4.938 5.027 27,445 +0.11(+2.31%)
Dec 03, 2009 5.035 5.035 4.824 4.914 39,467 -0.11(-2.26%)
Dec 02, 2009 5.076 5.109 4.926 5.027 17,575 -0.05(-0.96%)
Dec 01, 2009 5.060 5.303 4.849 5.076 50,455 +0.10(+1.96%)
Nov 30, 2009 4.800 4.979 4.719 4.979 82,727 +0.15(+3.20%)
Nov 27, 2009 4.743 4.914 4.743 4.824 24,964 -0.13(-2.62%)
Nov 25, 2009 5.003 5.003 4.930 4.954 21,352 -0.03(-0.65%)
Nov 24, 2009 4.719 4.995 4.719 4.987 18,309 +0.02(+0.49%)
Nov 23, 2009 4.987 5.019 4.905 4.962 45,107 +0.08(+1.66%)
Nov 20, 2009 4.865 5.027 4.865 4.881 30,016 -0.02(-0.33%)
Nov 19, 2009 4.995 5.019 4.865 4.897 38,135 -0.15(-3.05%)
Nov 18, 2009 5.003 5.060 4.865 5.052 38,897 +0.05(+0.97%)
Nov 17, 2009 4.979 5.117 4.776 5.003 30,815 +0.01(+0.16%)
Nov 16, 2009 5.068 5.109 4.743 4.995 36,710 -0.01(-0.16%)
Nov 13, 2009 4.857 5.035 4.711 5.003 39,068 +0.15(+3.18%)
Nov 12, 2009 4.824 4.938 4.735 4.849 38,712 -0.12(-2.45%)
Nov 11, 2009 4.930 5.044 4.865 4.970 25,034 +0.12(+2.51%)
Nov 10, 2009 5.035 5.052 4.849 4.849 15,519 -0.19(-3.71%)
Nov 09, 2009 4.873 5.035 4.816 5.035 45,787 +0.14(+2.82%)
Nov 06, 2009 4.857 4.946 4.824 4.897 19,363 -0.02(-0.49%)
Nov 05, 2009 5.027 5.027 4.889 4.922 40,064 -0.06(-1.14%)
Nov 04, 2009 4.824 5.003 4.751 4.979 49,427 +0.19(+3.90%)
Nov 03, 2009 4.751 4.792 4.564 4.792 21,154 +0.02(+0.51%)
Nov 02, 2009 4.751 4.824 4.751 4.767 46,418 -0.01(-0.17%)
Oct 30, 2009 4.824 4.922 4.751 4.776 66,102 -0.09(-1.84%)
Oct 29, 2009 4.792 4.970 4.735 4.865 61,092 +0.07(+1.53%)
Oct 28, 2009 4.654 4.873 4.508 4.792 28,527 +0.11(+2.25%)
Oct 27, 2009 4.589 4.913 4.589 4.686 34,424 +0.13(+2.85%)
Oct 26, 2009 4.524 4.597 4.475 4.556 26,584 +0.04(+0.90%)
Oct 23, 2009 4.516 4.662 4.483 4.516 35,664 -0.04(-0.89%)
Oct 22, 2009 4.491 4.605 4.467 4.556 47,433 +0.06(+1.45%)
Oct 21, 2009 4.475 4.564 4.467 4.491 57,622 +0.00(+0.00%)
Oct 20, 2009 4.475 4.508 4.467 4.491 31,498 -0.02(-0.36%)
Oct 19, 2009 4.491 4.508 4.467 4.508 42,635 +0.03(+0.73%)
Oct 16, 2009 4.467 4.508 4.467 4.475 39,250 -0.01(-0.18%)
Oct 15, 2009 4.443 4.508 4.443 4.483 50,875 +0.01(+0.18%)
Oct 14, 2009 4.394 4.556 4.329 4.475 13,429 +0.17(+3.96%)
Oct 13, 2009 4.378 4.378 4.264 4.304 12,389 -0.12(-2.75%)
Oct 12, 2009 4.313 4.467 4.142 4.426 19,370 +0.04(+0.93%)
Oct 09, 2009 4.410 4.410 4.304 4.386 28,590 +0.02(+0.56%)
Oct 08, 2009 4.410 4.418 4.337 4.361 26,822 +0.06(+1.32%)
Oct 07, 2009 4.313 4.426 4.304 4.304 23,044 -0.05(-1.12%)
Oct 06, 2009 4.321 4.361 4.248 4.353 28,201 +0.08(+1.90%)
Oct 05, 2009 4.248 4.329 4.207 4.272 26,323 +0.10(+2.33%)
Oct 02, 2009 4.223 4.552 4.166 4.175 93,771 -0.06(-1.53%)
Oct 01, 2009 4.361 4.361 4.231 4.239 57,883 -0.18(-4.04%)
Sep 30, 2009 4.694 4.694 4.361 4.418 68,485 -0.13(-2.86%)
Sep 29, 2009 4.572 4.621 4.540 4.548 39,325 -0.01(-0.18%)
Sep 28, 2009 4.646 4.694 4.524 4.556 24,254 -0.11(-2.43%)
Sep 25, 2009 4.776 4.792 4.637 4.670 31,029 -0.11(-2.38%)
Sep 24, 2009 4.881 4.881 4.767 4.784 36,804 -0.06(-1.17%)
Sep 23, 2009 4.954 4.954 4.832 4.840 15,299 -0.09(-1.81%)
Sep 22, 2009 5.084 5.084 4.922 4.930 22,472 -0.09(-1.78%)
Sep 21, 2009 5.011 5.035 4.930 5.019 24,962 -0.06(-1.28%)
Sep 18, 2009 5.052 5.149 4.816 5.084 76,726 +0.06(+1.13%)
Sep 17, 2009 5.003 5.044 4.873 5.027 12,129 +0.03(+0.65%)
Sep 16, 2009 5.052 5.052 4.970 4.995 14,793 -0.02(-0.49%)
Sep 15, 2009 5.100 5.117 5.003 5.019 22,823 -0.06(-1.12%)
Sep 14, 2009 4.784 5.084 4.662 5.076 30,551 +0.23(+4.69%)
Sep 11, 2009 4.857 4.857 4.711 4.849 33,476 -0.02(-0.33%)
Sep 10, 2009 4.824 4.873 4.670 4.865 24,399 +0.02(+0.33%)
Sep 09, 2009 4.662 4.865 4.597 4.849 22,930 +0.17(+3.65%)
Sep 08, 2009 4.629 4.702 4.548 4.678 40,308 +0.09(+1.95%)
Sep 04, 2009 4.491 4.597 4.483 4.589 19,759 +0.03(+0.71%)
Sep 03, 2009 4.524 4.605 4.499 4.556 11,508 +0.04(+0.90%)
Sep 02, 2009 4.264 4.516 4.252 4.516 65,469 +0.26(+6.11%)
Sep 01, 2009 4.467 4.613 4.256 4.256 51,226 -0.25(-5.59%)
Aug 31, 2009 4.572 4.581 4.483 4.508 44,784 -0.11(-2.29%)
Aug 28, 2009 4.792 4.792 4.508 4.613 41,065 -0.14(-2.91%)
Aug 27, 2009 4.581 4.751 4.532 4.751 23,322 +0.10(+2.09%)
Aug 26, 2009 4.556 4.654 4.516 4.654 24,447 +0.11(+2.32%)
Aug 25, 2009 4.629 4.629 4.540 4.548 12,134 -0.07(-1.58%)
Aug 24, 2009 4.532 4.629 4.418 4.621 38,525 +0.11(+2.34%)
Aug 21, 2009 4.621 4.621 4.483 4.516 50,279 -0.03(-0.71%)
Aug 20, 2009 4.532 4.605 4.451 4.548 25,977 +0.00(+0.00%)
Aug 19, 2009 4.378 4.564 4.378 4.548 19,488 +0.10(+2.19%)
Aug 18, 2009 4.572 4.572 4.402 4.451 20,944 -0.08(-1.79%)
Aug 17, 2009 4.499 4.589 4.394 4.532 27,016 +0.06(+1.45%)
Aug 14, 2009 4.508 4.592 4.369 4.467 44,505 -0.03(-0.72%)
Aug 13, 2009 4.499 4.604 4.386 4.499 20,743 +0.02(+0.54%)
Aug 12, 2009 4.378 4.548 4.378 4.475 16,671 +0.11(+2.42%)
Aug 11, 2009 4.540 4.548 4.345 4.369 20,807 -0.26(-5.61%)
Aug 10, 2009 4.451 4.719 4.361 4.629 19,073 +0.15(+3.45%)
Aug 07, 2009 4.239 4.540 4.239 4.475 30,223 +0.21(+4.95%)
Aug 06, 2009 4.369 4.402 4.239 4.264 73,757 -0.09(-2.05%)
Aug 05, 2009 4.491 4.491 4.264 4.353 20,956 -0.14(-3.07%)
Aug 04, 2009 4.418 4.759 4.337 4.491 25,398 +0.02(+0.36%)
Aug 03, 2009 4.702 4.881 4.394 4.475 28,027 -0.19(-4.01%)
Jul 31, 2009 4.865 4.881 4.662 4.662 38,223 -0.22(-4.49%)
Jul 30, 2009 4.776 5.109 4.743 4.881 36,859 +0.07(+1.52%)
Jul 29, 2009 5.011 5.011 4.751 4.808 27,362 -0.09(-1.82%)
Jul 28, 2009 4.816 4.922 4.784 4.897 14,971 +0.05(+1.01%)
Jul 27, 2009 4.954 5.092 4.784 4.849 16,283 -0.03(-0.67%)
Jul 24, 2009 4.995 5.011 4.800 4.881 20,685 -0.19(-3.69%)
Jul 23, 2009 4.678 5.084 4.434 5.068 78,261 +0.37(+7.96%)
Jul 22, 2009 4.646 4.743 4.637 4.694 32,411 +0.03(+0.70%)
Jul 21, 2009 4.516 4.743 4.451 4.662 25,685 +0.11(+2.50%)
Jul 20, 2009 4.662 4.727 4.459 4.548 48,240 -0.06(-1.41%)
Jul 17, 2009 4.686 4.702 4.597 4.613 40,180 -0.06(-1.22%)
Jul 16, 2009 4.589 4.670 4.451 4.670 43,274 +0.06(+1.23%)
Jul 15, 2009 4.483 4.654 4.378 4.613 47,708 +0.22(+4.99%)
Jul 14, 2009 4.329 4.418 4.231 4.394 15,857 +0.05(+1.12%)
Jul 13, 2009 4.264 4.434 4.264 4.345 37,629 +0.07(+1.71%)
Jul 10, 2009 4.272 4.296 4.264 4.272 18,700 +0.02(+0.57%)
Jul 09, 2009 4.329 4.329 4.183 4.248 50,601 -0.06(-1.32%)
Jul 08, 2009 4.272 4.313 4.264 4.304 40,768 +0.06(+1.53%)
Jul 07, 2009 4.288 4.451 4.239 4.239 35,427 -0.06(-1.32%)
Jul 06, 2009 4.304 4.329 4.166 4.296 31,689 -0.01(-0.19%)
Jul 02, 2009 4.248 4.467 4.248 4.304 60,139 -0.06(-1.30%)
Jul 01, 2009 4.296 4.418 4.296 4.361 38,145 +0.10(+2.29%)
Jun 30, 2009 4.345 4.386 4.199 4.264 123,746 -0.08(-1.87%)
Jun 29, 2009 4.313 4.394 4.264 4.345 32,370 +0.04(+0.94%)
Jun 26, 2009 4.248 4.329 4.166 4.304 219,810 +0.03(+0.76%)
Jun 25, 2009 4.252 4.321 4.191 4.272 19,851 +0.02(+0.57%)
Jun 24, 2009 4.288 4.288 4.207 4.248 35,877 +0.02(+0.58%)
Jun 23, 2009 4.386 4.386 4.223 4.223 55,226 +0.03(+0.78%)
Jun 22, 2009 4.223 4.296 4.061 4.191 121,597 -0.06(-1.53%)
Jun 19, 2009 4.443 4.443 4.248 4.256 52,869 -0.09(-2.06%)
Jun 18, 2009 4.304 4.386 4.280 4.345 8,546 +0.01(+0.19%)
Jun 17, 2009 4.329 4.369 4.248 4.337 26,372 +0.01(+0.19%)
Jun 16, 2009 4.386 4.548 4.321 4.329 37,039 +0.05(+1.14%)
Jun 15, 2009 4.605 4.678 4.231 4.280 59,570 -0.41(-8.67%)
Jun 12, 2009 4.483 4.711 4.483 4.686 31,411 +0.16(+3.59%)
Jun 11, 2009 4.321 4.670 4.264 4.524 32,738 +0.20(+4.70%)
Jun 10, 2009 4.572 4.629 3.874 4.321 70,911 -0.19(-4.14%)
Jun 09, 2009 4.629 4.670 4.508 4.508 75,822 -0.12(-2.63%)
Jun 08, 2009 4.572 4.686 4.548 4.629 17,734 -0.04(-0.87%)
Jun 05, 2009 4.751 4.751 4.572 4.670 28,394 -0.06(-1.37%)
Jun 04, 2009 4.686 4.767 4.548 4.735 30,879 +0.06(+1.39%)
Jun 03, 2009 4.589 4.670 4.313 4.670 16,116 +0.04(+0.88%)
Jun 02, 2009 4.532 4.670 4.532 4.629 25,285 +0.06(+1.24%)
Jun 01, 2009 4.443 4.613 4.329 4.572 56,472 +0.23(+5.23%)
May 29, 2009 4.353 4.386 4.231 4.345 47,694 +0.03(+0.75%)
May 28, 2009 4.223 4.361 4.093 4.313 23,449 +0.15(+3.51%)
May 27, 2009 4.264 4.296 4.166 4.166 18,515 -0.18(-4.11%)
May 26, 2009 4.045 4.426 4.045 4.345 45,785 +0.30(+7.43%)
May 22, 2009 4.101 4.142 4.045 4.045 9,549 -0.03(-0.80%)
May 21, 2009 4.053 4.213 4.045 4.077 78,641 +0.00(+0.00%)
May 20, 2009 4.313 4.434 4.061 4.077 60,396 -0.18(-4.20%)
May 19, 2009 4.345 4.434 4.135 4.256 32,185 -0.21(-4.73%)
May 18, 2009 4.158 4.516 4.158 4.467 48,294 +0.39(+9.56%)
May 15, 2009 4.540 4.540 4.028 4.077 65,773 -0.53(-11.46%)
May 14, 2009 4.101 4.735 4.061 4.605 63,616 +0.54(+13.40%)
May 13, 2009 4.166 4.288 4.012 4.061 80,578 -0.21(-4.94%)
May 12, 2009 4.105 4.280 3.959 4.272 49,993 +0.19(+4.78%)
May 11, 2009 4.036 4.101 4.036 4.077 109,084 +0.03(+0.80%)
May 08, 2009 4.126 4.142 3.934 4.045 100,676 +0.02(+0.40%)
May 07, 2009 4.134 4.134 4.012 4.028 89,408 -0.06(-1.39%)
May 06, 2009 4.134 4.134 4.020 4.085 36,193 +0.02(+0.60%)
May 05, 2009 4.053 4.118 4.039 4.061 57,122 -0.04(-0.99%)
May 04, 2009 4.110 4.134 4.036 4.101 27,846 +0.03(+0.80%)
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.