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

Copart Inc (NQ: CPRT )

55.03 +0.63 (+1.17%)
Streaming Delayed Price Updated: 1:22 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 (%)
Jan 29, 2010 2.139 2.145 2.108 2.110 4,455,536 -0.02(-1.14%)
Jan 28, 2010 2.164 2.164 2.125 2.134 3,465,776 -0.03(-1.47%)
Jan 27, 2010 2.154 2.176 2.148 2.166 3,268,336 +0.00(+0.09%)
Jan 26, 2010 2.163 2.172 2.149 2.164 3,216,048 -0.00(-0.20%)
Jan 25, 2010 2.161 2.176 2.156 2.169 3,622,992 +0.03(+1.20%)
Jan 22, 2010 2.181 2.186 2.139 2.143 2,791,808 -0.03(-1.49%)
Jan 21, 2010 2.201 2.249 2.174 2.176 3,610,992 -0.03(-1.36%)
Jan 20, 2010 2.203 2.212 2.174 2.206 2,910,832 -0.02(-0.70%)
Jan 19, 2010 2.194 2.221 2.181 2.221 3,087,792 +0.02(+1.05%)
Jan 15, 2010 2.238 2.198 2.198 2.198 4,198,400 -0.04(-1.60%)
Jan 14, 2010 2.206 2.235 2.191 2.234 4,964,720 +0.02(+0.76%)
Jan 13, 2010 2.233 2.236 2.209 2.217 6,730,192 -0.02(-0.78%)
Jan 12, 2010 2.235 2.241 2.226 2.234 2,952,384 -0.02(-0.72%)
Jan 11, 2010 2.259 2.274 2.235 2.251 2,428,752 -0.01(-0.39%)
Jan 08, 2010 2.244 2.259 2.231 2.259 5,083,408 +0.01(+0.31%)
Jan 07, 2010 2.256 2.265 2.236 2.252 3,653,008 -0.01(-0.58%)
Jan 06, 2010 2.269 2.279 2.261 2.266 2,468,880 -0.01(-0.41%)
Jan 05, 2010 2.276 2.284 2.264 2.275 2,630,976 -0.00(-0.03%)
Jan 04, 2010 2.296 2.309 2.272 2.276 4,686,464 -0.01(-0.57%)
Dec 31, 2009 2.308 2.289 2.289 2.289 7,580,800 -0.01(-0.57%)
Dec 30, 2009 2.305 2.317 2.284 2.302 2,230,432 +0.00(+0.03%)
Dec 29, 2009 2.294 2.306 2.283 2.301 1,687,072 +0.00(+0.14%)
Dec 28, 2009 2.288 2.301 2.269 2.298 3,480,464 +0.01(+0.49%)
Dec 24, 2009 2.284 2.292 2.261 2.287 712,544 +0.01(+0.44%)
Dec 23, 2009 2.262 2.286 2.252 2.277 2,938,336 +0.01(+0.58%)
Dec 22, 2009 2.228 2.265 2.222 2.264 4,388,736 +0.05(+2.17%)
Dec 21, 2009 2.216 2.244 2.211 2.216 2,645,264 +0.01(+0.25%)
Dec 18, 2009 2.199 2.217 2.181 2.210 7,937,760 +0.01(+0.51%)
Dec 17, 2009 2.239 2.245 2.195 2.199 4,020,592 -0.06(-2.63%)
Dec 16, 2009 2.246 2.276 2.236 2.258 4,227,712 +0.01(+0.56%)
Dec 15, 2009 2.230 2.268 2.230 2.246 4,333,232 +0.00(+0.08%)
Dec 14, 2009 2.244 2.253 2.231 2.244 3,339,792 +0.02(+0.73%)
Dec 11, 2009 2.190 2.231 2.170 2.228 9,050,192 +0.05(+2.38%)
Dec 10, 2009 2.211 2.222 2.166 2.176 9,983,520 -0.02(-0.91%)
Dec 09, 2009 2.215 2.231 2.172 2.196 4,559,072 -0.02(-0.99%)
Dec 08, 2009 2.229 2.244 2.188 2.217 4,443,248 -0.03(-1.22%)
Dec 07, 2009 2.239 2.254 2.229 2.245 4,457,328 -0.00(-0.06%)
Dec 04, 2009 2.226 2.276 2.216 2.246 9,187,744 +0.04(+1.99%)
Dec 03, 2009 2.249 2.274 2.199 2.203 7,409,984 -0.04(-1.87%)
Dec 02, 2009 2.081 2.256 2.081 2.244 20,705,040 +0.18(+8.79%)
Dec 01, 2009 2.040 2.084 2.040 2.063 14,684,032 +0.04(+1.82%)
Nov 30, 2009 2.006 2.029 1.996 2.026 5,525,280 +0.01(+0.68%)
Nov 27, 2009 2.011 2.029 1.992 2.013 3,594,064 -0.03(-1.44%)
Nov 25, 2009 2.037 2.048 2.036 2.042 4,901,472 -0.00(-0.06%)
Nov 24, 2009 2.062 2.077 2.042 2.043 4,447,824 -0.02(-0.94%)
Nov 23, 2009 2.062 2.083 2.051 2.062 5,793,648 +0.00(+0.15%)
Nov 20, 2009 2.067 2.071 2.050 2.059 6,024,656 -0.02(-1.17%)
Nov 19, 2009 2.093 2.101 2.057 2.084 9,140,112 -0.02(-1.19%)
Nov 18, 2009 2.131 2.133 2.107 2.109 3,785,136 -0.02(-0.85%)
Nov 17, 2009 2.099 2.134 2.096 2.127 2,714,960 +0.02(+0.80%)
Nov 16, 2009 2.095 2.121 2.071 2.110 3,540,096 +0.03(+1.44%)
Nov 13, 2009 2.064 2.094 2.041 2.080 4,870,688 +0.01(+0.39%)
Nov 12, 2009 2.094 2.109 2.070 2.072 3,740,688 -0.03(-1.25%)
Nov 11, 2009 2.094 2.106 2.084 2.098 4,695,040 +0.02(+0.75%)
Nov 10, 2009 2.063 2.094 2.063 2.083 5,896,912 +0.01(+0.36%)
Nov 09, 2009 2.066 2.076 2.055 2.075 4,521,936 +0.02(+0.97%)
Nov 06, 2009 2.053 2.060 2.034 2.055 3,960,496 -0.00(-0.06%)
Nov 05, 2009 2.039 2.056 2.033 2.056 6,936,112 +0.03(+1.26%)
Nov 04, 2009 2.057 2.066 2.027 2.031 3,863,968 -0.01(-0.58%)
Nov 03, 2009 2.025 2.045 2.007 2.042 4,260,272 +0.02(+0.74%)
Nov 02, 2009 2.012 2.041 1.977 2.027 6,507,904 +0.02(+0.84%)
Oct 30, 2009 2.013 2.036 2.004 2.011 6,131,648 -0.01(-0.53%)
Oct 29, 2009 2.001 2.024 1.999 2.021 5,714,816 +0.02(+1.13%)
Oct 28, 2009 2.028 2.033 1.997 1.999 6,622,928 -0.03(-1.54%)
Oct 27, 2009 2.047 2.059 2.027 2.030 3,611,248 -0.02(-0.95%)
Oct 26, 2009 2.066 2.089 2.039 2.049 3,465,088 -0.02(-0.82%)
Oct 23, 2009 2.066 2.092 2.059 2.066 5,200,544 -0.02(-0.87%)
Oct 22, 2009 2.062 2.091 2.045 2.084 6,714,960 +0.02(+0.94%)
Oct 21, 2009 2.069 2.090 2.061 2.065 6,065,008 -0.02(-0.78%)
Oct 20, 2009 2.066 2.116 2.064 2.081 4,462,512 -0.03(-1.25%)
Oct 19, 2009 2.077 2.114 2.073 2.107 8,222,176 +0.03(+1.26%)
Oct 16, 2009 2.100 2.100 2.065 2.081 6,804,992 -0.03(-1.42%)
Oct 15, 2009 2.098 2.116 2.089 2.111 4,909,600 -0.00(-0.15%)
Oct 14, 2009 2.115 2.124 2.091 2.114 5,629,184 +0.02(+0.74%)
Oct 13, 2009 2.087 2.116 2.086 2.099 3,453,392 +0.00(+0.06%)
Oct 12, 2009 2.108 2.130 2.091 2.098 3,346,464 -0.02(-1.09%)
Oct 09, 2009 2.085 2.123 2.084 2.121 3,848,976 +0.03(+1.43%)
Oct 08, 2009 2.088 2.095 2.068 2.091 8,713,760 +0.01(+0.60%)
Oct 07, 2009 2.071 2.109 2.066 2.078 9,071,744 -0.00(-0.09%)
Oct 06, 2009 2.058 2.087 2.053 2.080 4,521,696 +0.02(+1.12%)
Oct 05, 2009 2.041 2.065 2.031 2.057 11,667,408 +0.03(+1.32%)
Oct 02, 2009 2.024 2.039 2.013 2.030 6,806,096 -0.00(-0.12%)
Oct 01, 2009 2.075 2.075 2.016 2.033 12,533,920 -0.04(-2.08%)
Sep 30, 2009 2.061 2.084 2.041 2.076 12,026,768 +0.01(+0.70%)
Sep 29, 2009 2.070 2.072 2.047 2.061 9,147,168 -0.00(-0.03%)
Sep 28, 2009 2.053 2.084 2.036 2.062 25,687,824 +0.01(+0.40%)
Sep 25, 2009 2.033 2.087 1.996 2.054 42,552,320 +0.02(+0.74%)
Sep 24, 2009 2.250 2.324 2.005 2.039 100,379,824 -0.35(-14.70%)
Sep 23, 2009 2.341 2.396 2.326 2.390 13,357,616 +0.06(+2.52%)
Sep 22, 2009 2.345 2.350 2.326 2.331 10,785,872 -0.01(-0.53%)
Sep 21, 2009 2.318 2.363 2.305 2.344 5,576,720 +0.00(+0.16%)
Sep 18, 2009 2.388 2.393 2.324 2.340 14,666,800 -0.05(-1.91%)
Sep 17, 2009 2.387 2.404 2.375 2.386 8,463,312 -0.01(-0.47%)
Sep 16, 2009 2.337 2.399 2.324 2.397 7,246,592 +0.06(+2.62%)
Sep 15, 2009 2.317 2.339 2.292 2.336 3,745,136 +0.02(+1.03%)
Sep 14, 2009 2.277 2.312 2.260 2.312 4,447,872 +0.02(+0.74%)
Sep 11, 2009 2.305 2.319 2.292 2.295 4,310,192 -0.02(-0.65%)
Sep 10, 2009 2.276 2.312 2.265 2.310 4,023,808 +0.03(+1.18%)
Sep 09, 2009 2.225 2.286 2.223 2.283 5,429,952 +0.06(+2.58%)
Sep 08, 2009 2.243 2.248 2.210 2.226 7,794,544 -0.01(-0.39%)
Sep 04, 2009 2.216 2.252 2.206 2.234 4,673,168 +0.01(+0.56%)
Sep 03, 2009 2.216 2.231 2.191 2.222 6,768,096 +0.01(+0.28%)
Sep 02, 2009 2.191 2.233 2.191 2.216 8,131,280 +0.02(+0.97%)
Sep 01, 2009 2.218 2.252 2.191 2.194 6,210,704 -0.01(-0.65%)
Aug 31, 2009 2.219 2.220 2.201 2.209 3,043,520 -0.02(-0.87%)
Aug 28, 2009 2.252 2.272 2.214 2.228 3,650,080 -0.01(-0.53%)
Aug 27, 2009 2.260 2.277 2.209 2.240 3,122,944 -0.01(-0.64%)
Aug 26, 2009 2.252 2.265 2.219 2.254 2,362,000 -0.01(-0.28%)
Aug 25, 2009 2.266 2.279 2.249 2.261 4,937,392 -0.00(-0.19%)
Aug 24, 2009 2.281 2.286 2.250 2.265 5,001,392 -0.01(-0.30%)
Aug 21, 2009 2.243 2.279 2.231 2.272 4,899,456 +0.05(+2.08%)
Aug 20, 2009 2.219 2.233 2.192 2.226 3,618,880 +0.01(+0.28%)
Aug 19, 2009 2.183 2.222 2.183 2.219 4,346,208 +0.02(+1.14%)
Aug 18, 2009 2.211 2.211 2.186 2.194 3,408,992 -0.00(-0.14%)
Aug 17, 2009 2.204 2.209 2.185 2.197 7,595,744 -0.03(-1.40%)
Aug 14, 2009 2.254 2.262 2.208 2.229 4,356,416 -0.02(-0.86%)
Aug 13, 2009 2.259 2.259 2.226 2.248 3,584,464 -0.01(-0.47%)
Aug 12, 2009 2.246 2.290 2.230 2.259 4,197,712 +0.01(+0.47%)
Aug 11, 2009 2.267 2.276 2.244 2.248 2,873,776 -0.03(-1.37%)
Aug 10, 2009 2.286 2.309 2.267 2.279 7,957,504 -0.03(-1.14%)
Aug 07, 2009 2.239 2.312 2.218 2.306 8,376,016 +0.10(+4.42%)
Aug 06, 2009 2.205 2.230 2.200 2.208 5,732,624 +0.00(+0.09%)
Aug 05, 2009 2.230 2.237 2.186 2.206 6,435,440 -0.02(-1.07%)
Aug 04, 2009 2.217 2.250 2.205 2.230 5,795,904 +0.01(+0.39%)
Aug 03, 2009 2.215 2.225 2.204 2.221 10,564,016 +0.01(+0.65%)
Jul 31, 2009 2.164 2.222 2.148 2.207 11,780,224 +0.04(+1.82%)
Jul 30, 2009 2.145 2.181 2.099 2.167 6,106,976 +0.03(+1.46%)
Jul 29, 2009 2.119 2.149 2.111 2.136 3,986,288 +0.00(+0.09%)
Jul 28, 2009 2.123 2.147 2.096 2.134 3,525,776 -0.00(-0.12%)
Jul 27, 2009 2.126 2.148 2.111 2.137 4,557,776 +0.01(+0.50%)
Jul 24, 2009 2.103 2.127 2.083 2.126 5,645,984 +0.01(+0.35%)
Jul 23, 2009 2.111 2.156 2.092 2.119 8,519,120 +0.01(+0.44%)
Jul 22, 2009 2.084 2.118 2.084 2.109 7,904,288 +0.03(+1.23%)
Jul 21, 2009 2.119 2.126 2.063 2.084 10,895,664 -0.03(-1.30%)
Jul 20, 2009 2.088 2.114 2.083 2.111 8,529,872 +0.02(+1.17%)
Jul 17, 2009 2.122 2.122 2.070 2.087 6,398,912 -0.03(-1.36%)
Jul 16, 2009 2.072 2.124 2.057 2.116 5,815,968 +0.04(+1.80%)
Jul 15, 2009 2.035 2.081 2.019 2.078 8,216,768 +0.05(+2.50%)
Jul 14, 2009 2.002 2.033 1.994 2.027 16,510,784 +0.01(+0.75%)
Jul 13, 2009 1.991 2.036 1.962 2.013 19,156,992 -0.04(-2.04%)
Jul 10, 2009 2.042 2.083 2.037 2.054 8,122,656 -0.00(-0.12%)
Jul 09, 2009 2.056 2.067 2.016 2.057 5,530,496 +0.01(+0.34%)
Jul 08, 2009 2.071 2.087 2.021 2.050 8,206,304 -0.01(-0.70%)
Jul 07, 2009 2.086 2.086 2.059 2.064 5,597,040 -0.01(-0.66%)
Jul 06, 2009 2.101 2.123 2.070 2.078 7,103,936 -0.03(-1.63%)
Jul 02, 2009 2.167 2.167 2.101 2.112 5,618,704 -0.07(-3.29%)
Jul 01, 2009 2.177 2.194 2.146 2.184 9,079,520 +0.02(+0.81%)
Jun 30, 2009 2.203 2.219 2.159 2.167 12,233,920 -0.03(-1.31%)
Jun 29, 2009 2.203 2.219 2.175 2.196 8,205,456 -0.00(-0.03%)
Jun 26, 2009 2.223 2.250 2.193 2.196 13,047,216 -0.04(-1.82%)
Jun 25, 2009 2.217 2.239 2.164 2.237 6,377,056 +0.07(+3.14%)
Jun 24, 2009 2.148 2.184 2.145 2.169 6,647,744 +0.03(+1.37%)
Jun 23, 2009 2.139 2.167 2.131 2.139 6,587,216 +0.01(+0.38%)
Jun 22, 2009 2.141 2.172 2.131 2.131 6,545,744 -0.01(-0.58%)
Jun 19, 2009 2.177 2.198 2.138 2.144 9,422,528 -0.01(-0.52%)
Jun 18, 2009 2.146 2.164 2.127 2.155 4,845,216 +0.01(+0.47%)
Jun 17, 2009 2.154 2.170 2.131 2.145 8,149,168 -0.00(-0.17%)
Jun 16, 2009 2.156 2.170 2.136 2.149 6,628,528 -0.00(-0.12%)
Jun 15, 2009 2.138 2.156 2.114 2.151 7,163,088 -0.00(-0.12%)
Jun 12, 2009 2.122 2.156 2.103 2.154 5,314,320 +0.01(+0.47%)
Jun 11, 2009 2.121 2.154 2.116 2.144 6,272,688 +0.01(+0.65%)
Jun 10, 2009 2.114 2.136 2.094 2.130 8,843,920 +0.01(+0.71%)
Jun 09, 2009 2.097 2.125 2.083 2.115 7,416,528 +0.00(+0.09%)
Jun 08, 2009 2.099 2.125 2.047 2.113 7,678,640 -0.04(-1.69%)
Jun 05, 2009 2.121 2.169 2.078 2.149 12,378,832 +0.00(+0.06%)
Jun 04, 2009 2.046 2.192 2.028 2.148 29,861,392 +0.17(+8.35%)
Jun 03, 2009 1.961 1.982 1.927 1.982 11,206,512 +0.00(+0.03%)
Jun 02, 2009 1.971 1.996 1.965 1.982 10,927,312 -0.01(-0.60%)
Jun 01, 2009 1.944 1.999 1.944 1.994 8,718,544 +0.08(+3.94%)
May 29, 2009 1.919 1.949 1.907 1.918 12,019,968 -0.00(-0.16%)
May 28, 2009 1.922 1.963 1.889 1.921 12,581,104 -0.00(-0.03%)
May 27, 2009 1.924 1.948 1.906 1.922 8,156,256 -0.01(-0.36%)
May 26, 2009 1.847 1.933 1.827 1.929 9,046,896 +0.06(+3.42%)
May 22, 2009 1.888 1.909 1.863 1.865 4,930,592 -0.01(-0.60%)
May 21, 2009 1.866 1.883 1.861 1.876 7,241,152 -0.00(-0.17%)
May 20, 2009 1.899 1.923 1.877 1.879 11,333,600 -0.00(-0.10%)
May 19, 2009 1.833 1.898 1.833 1.881 8,978,496 +0.03(+1.55%)
May 18, 2009 1.842 1.859 1.814 1.853 14,638,000 +0.03(+1.54%)
May 15, 2009 1.881 1.904 1.818 1.824 25,435,984 -0.07(-3.47%)
May 14, 2009 1.889 1.919 1.875 1.890 13,399,248 -0.01(-0.26%)
May 13, 2009 1.932 1.942 1.875 1.895 14,119,312 -0.06(-3.25%)
May 12, 2009 2.001 2.001 1.932 1.959 6,151,312 -0.02(-0.85%)
May 11, 2009 1.944 1.999 1.935 1.976 6,060,528 +0.00(+0.13%)
May 08, 2009 1.953 1.979 1.934 1.973 5,520,848 +0.04(+2.14%)
May 07, 2009 1.975 1.979 1.914 1.932 6,735,472 -0.02(-1.09%)
May 06, 2009 1.977 1.977 1.914 1.953 5,888,704 +0.00(+0.00%)
May 05, 2009 1.968 1.992 1.938 1.953 6,929,888 -0.01(-0.70%)
May 04, 2009 1.964 1.991 1.953 1.967 5,621,296 +0.00(+0.13%)
May 01, 2009 1.947 1.979 1.927 1.964 7,077,008 +0.00(+0.13%)
Apr 30, 2009 1.984 2.007 1.949 1.962 4,797,296 -0.01(-0.51%)
Apr 29, 2009 1.952 1.996 1.931 1.972 4,688,816 +0.04(+1.87%)
Apr 28, 2009 1.929 1.968 1.907 1.936 4,094,864 +0.00(+0.00%)
Apr 27, 2009 1.909 1.951 1.897 1.936 6,344,064 -0.00(-0.16%)
Apr 24, 2009 1.951 1.974 1.934 1.939 7,079,920 +0.00(+0.13%)
Apr 23, 2009 1.978 1.978 1.910 1.936 5,331,680 -0.04(-2.18%)
Apr 22, 2009 1.934 2.049 1.930 1.979 9,442,656 +0.02(+0.83%)
Apr 21, 2009 1.927 1.972 1.904 1.963 7,169,088 +0.02(+1.13%)
Apr 20, 2009 1.933 1.966 1.917 1.941 10,405,440 -0.02(-1.05%)
Apr 17, 2009 1.964 1.972 1.934 1.962 5,360,768 +0.00(+0.16%)
Apr 16, 2009 1.895 1.968 1.883 1.959 7,262,208 +0.07(+3.84%)
Apr 15, 2009 1.912 1.913 1.862 1.886 5,779,776 -0.00(-0.10%)
Apr 14, 2009 1.874 1.902 1.848 1.888 5,709,936 -0.01(-0.40%)
Apr 13, 2009 1.874 1.899 1.869 1.896 7,055,408 +0.01(+0.80%)
Apr 09, 2009 1.868 1.884 1.844 1.881 11,125,136 +0.03(+1.83%)
Apr 08, 2009 1.843 1.869 1.827 1.847 9,364,896 +0.01(+0.68%)
Apr 07, 2009 1.835 1.856 1.815 1.834 7,552,512 -0.01(-0.71%)
Apr 06, 2009 1.860 1.881 1.826 1.847 10,746,912 -0.03(-1.53%)
Apr 03, 2009 1.913 1.930 1.855 1.876 8,703,808 -0.04(-2.25%)
Apr 02, 2009 1.850 1.939 1.846 1.919 16,088,384 +0.09(+4.85%)
Apr 01, 2009 1.841 1.859 1.791 1.831 13,280,864 -0.02(-1.25%)
Mar 31, 2009 1.886 1.904 1.838 1.854 12,451,264 -0.01(-0.74%)
Mar 30, 2009 1.920 1.939 1.859 1.867 13,870,256 -0.13(-6.71%)
Mar 26, 2009 1.952 2.002 1.931 2.002 16,177,840 +0.07(+3.59%)
Mar 25, 2009 1.921 1.953 1.889 1.933 24,924,768 +0.01(+0.72%)
Mar 24, 2009 1.908 1.938 1.891 1.919 14,025,760 -0.00(-0.13%)
Mar 23, 2009 1.871 1.921 1.840 1.921 14,171,872 +0.08(+4.10%)
Mar 20, 2009 1.875 1.884 1.822 1.846 16,422,720 -0.03(-1.57%)
Mar 19, 2009 1.853 1.887 1.832 1.875 24,778,352 +0.04(+2.14%)
Mar 18, 2009 1.766 1.852 1.766 1.836 17,420,144 +0.05(+3.05%)
Mar 17, 2009 1.786 1.792 1.753 1.781 19,899,552 +0.01(+0.32%)
Mar 16, 2009 1.867 1.867 1.771 1.776 27,973,488 -0.07(-3.73%)
Mar 13, 2009 1.854 1.891 1.820 1.844 28,059,168 +0.00(+0.00%)
Mar 12, 2009 1.756 1.851 1.736 1.844 16,861,632 +0.08(+4.68%)
Mar 11, 2009 1.749 1.784 1.735 1.762 16,929,424 +0.03(+1.73%)
Mar 10, 2009 1.654 1.732 1.635 1.732 14,477,248 +0.09(+5.28%)
Mar 09, 2009 1.674 1.707 1.638 1.645 14,827,136 -0.04(-2.45%)
Mar 06, 2009 1.647 1.699 1.630 1.686 27,535,392 +0.04(+2.20%)
Mar 05, 2009 1.575 1.721 1.547 1.650 51,240,048 +0.07(+4.55%)
Mar 04, 2009 1.625 1.639 1.562 1.578 41,612,576 -0.04(-2.55%)
Mar 02, 2009 1.644 1.708 1.618 1.619 17,188,768 -0.07(-4.11%)
Feb 27, 2009 1.646 1.716 1.641 1.689 12,517,024 +0.02(+1.01%)
Feb 26, 2009 1.699 1.716 1.667 1.672 13,325,312 -0.01(-0.67%)
Feb 25, 2009 1.703 1.736 1.641 1.683 15,037,024 -0.02(-1.03%)
Feb 24, 2009 1.673 1.707 1.641 1.701 13,705,568 +0.04(+2.60%)
Feb 23, 2009 1.712 1.729 1.654 1.657 10,839,024 -0.04(-2.39%)
Feb 20, 2009 1.716 1.737 1.690 1.698 17,726,944 -0.03(-1.91%)
Feb 19, 2009 1.634 1.754 1.627 1.731 33,990,368 +0.10(+6.37%)
Feb 18, 2009 1.688 1.691 1.620 1.627 19,543,072 +0.04(+2.68%)
Feb 17, 2009 1.612 1.631 1.576 1.585 13,852,368 -0.06(-3.76%)
Feb 13, 2009 1.629 1.659 1.629 1.647 6,941,584 +0.01(+0.84%)
Feb 12, 2009 1.601 1.639 1.583 1.633 11,150,976 +0.00(+0.00%)
Feb 11, 2009 1.637 1.667 1.624 1.633 9,364,528 -0.00(-0.27%)
Feb 10, 2009 1.674 1.681 1.631 1.637 13,787,328 -0.04(-2.57%)
Feb 09, 2009 1.684 1.687 1.643 1.681 11,474,864 +0.02(+0.94%)
Feb 06, 2009 1.602 1.670 1.586 1.665 20,435,056 +0.06(+3.94%)
Feb 05, 2009 1.539 1.609 1.521 1.602 13,966,240 +0.06(+3.72%)
Feb 04, 2009 1.536 1.564 1.506 1.544 11,997,200 +0.01(+0.86%)
Feb 03, 2009 1.550 1.559 1.518 1.531 16,030,800 -0.01(-0.41%)
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.