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

Copart Inc (NQ: CPRT )

55.73 +0.51 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Feb 02, 2009 1.486 1.548 1.468 1.538 16,180,848 +0.03(+2.12%)
Jan 30, 2009 1.567 1.583 1.496 1.506 19,940,000 -0.07(-4.59%)
Jan 29, 2009 1.596 1.613 1.573 1.578 6,461,744 -0.03(-1.67%)
Jan 28, 2009 1.583 1.635 1.571 1.605 7,669,344 +0.04(+2.80%)
Jan 27, 2009 1.559 1.580 1.547 1.561 9,382,224 +0.01(+0.93%)
Jan 26, 2009 1.542 1.563 1.528 1.547 11,099,616 +0.01(+0.53%)
Jan 23, 2009 1.558 1.571 1.526 1.539 10,445,680 -0.05(-2.96%)
Jan 22, 2009 1.591 1.617 1.570 1.586 12,718,528 -0.03(-1.78%)
Jan 21, 2009 1.564 1.614 1.518 1.614 12,197,296 +0.06(+4.07%)
Jan 20, 2009 1.626 1.643 1.543 1.551 10,809,888 -0.09(-5.52%)
Jan 16, 2009 1.656 1.656 1.603 1.642 7,864,576 -0.00(-0.15%)
Jan 15, 2009 1.616 1.659 1.546 1.644 15,337,392 +0.02(+1.04%)
Jan 14, 2009 1.637 1.667 1.606 1.627 14,285,088 -0.02(-1.36%)
Jan 13, 2009 1.647 1.691 1.629 1.650 9,463,600 -0.00(-0.26%)
Jan 12, 2009 1.703 1.720 1.634 1.654 7,597,248 -0.05(-2.72%)
Jan 09, 2009 1.732 1.746 1.692 1.701 9,631,088 -0.03(-1.56%)
Jan 08, 2009 1.706 1.735 1.699 1.728 13,164,160 +0.02(+1.36%)
Jan 07, 2009 1.751 1.760 1.681 1.704 8,832,544 -0.06(-3.23%)
Jan 06, 2009 1.759 1.774 1.728 1.761 8,916,496 +0.02(+1.00%)
Jan 05, 2009 1.751 1.761 1.722 1.744 9,675,520 -0.01(-0.46%)
Jan 02, 2009 1.696 1.759 1.688 1.752 8,190,176 +0.05(+3.09%)
Dec 31, 2008 1.659 1.723 1.655 1.699 17,583,760 +0.05(+2.72%)
Dec 30, 2008 1.633 1.658 1.614 1.654 11,609,120 +0.02(+1.34%)
Dec 29, 2008 1.654 1.659 1.619 1.633 8,777,184 -0.03(-1.73%)
Dec 26, 2008 1.657 1.664 1.639 1.661 3,018,768 +0.00(+0.26%)
Dec 24, 2008 1.665 1.667 1.629 1.657 2,950,960 -0.01(-0.64%)
Dec 23, 2008 1.644 1.687 1.625 1.667 14,371,008 +0.03(+1.99%)
Dec 22, 2008 1.688 1.696 1.585 1.635 15,655,856 -0.05(-2.86%)
Dec 19, 2008 1.688 1.707 1.657 1.683 25,717,760 +0.00(+0.04%)
Dec 18, 2008 1.709 1.739 1.651 1.683 18,734,160 -0.04(-2.07%)
Dec 17, 2008 1.643 1.761 1.626 1.718 23,056,704 +0.04(+2.69%)
Dec 16, 2008 1.614 1.683 1.595 1.673 13,059,344 +0.07(+4.41%)
Dec 15, 2008 1.621 1.631 1.584 1.603 23,836,992 -0.00(-0.12%)
Dec 12, 2008 1.597 1.614 1.562 1.604 21,191,824 -0.03(-1.83%)
Dec 11, 2008 1.599 1.644 1.562 1.634 26,724,464 +0.04(+2.67%)
Dec 10, 2008 1.569 1.611 1.534 1.592 18,835,968 +0.05(+3.33%)
Dec 09, 2008 1.606 1.609 1.531 1.541 27,777,200 -0.07(-4.09%)
Dec 08, 2008 1.612 1.652 1.591 1.606 32,986,928 +0.00(+0.27%)
Dec 05, 2008 1.627 1.656 1.584 1.602 45,794,000 -0.08(-4.76%)
Dec 04, 2008 1.489 1.719 1.470 1.682 34,611,824 +0.22(+15.00%)
Dec 03, 2008 1.433 1.474 1.409 1.462 20,105,664 +0.01(+0.52%)
Dec 02, 2008 1.510 1.558 1.453 1.455 24,886,336 -0.04(-2.59%)
Dec 01, 2008 1.598 1.636 1.493 1.494 11,812,272 -0.17(-10.39%)
Nov 28, 2008 1.627 1.674 1.597 1.667 4,764,544 +0.02(+1.45%)
Nov 26, 2008 1.471 1.665 1.469 1.643 20,088,144 +0.00(+0.00%)
Nov 25, 2008 1.675 1.676 1.614 1.643 21,139,280 -0.01(-0.30%)
Nov 24, 2008 1.657 1.667 1.611 1.648 18,160,000 -0.01(-0.83%)
Nov 21, 2008 1.586 1.663 1.554 1.662 20,684,336 +0.10(+6.45%)
Nov 20, 2008 1.550 1.629 1.550 1.561 20,954,240 -0.00(-0.08%)
Nov 19, 2008 1.644 1.688 1.562 1.562 10,468,784 -0.09(-5.23%)
Nov 18, 2008 1.636 1.679 1.591 1.649 20,153,920 +0.01(+0.88%)
Nov 17, 2008 1.736 1.744 1.629 1.634 22,950,848 -0.11(-6.37%)
Nov 14, 2008 1.871 1.900 1.741 1.746 21,641,504 -0.15(-7.82%)
Nov 13, 2008 1.799 1.894 1.736 1.894 16,347,472 +0.10(+5.35%)
Nov 12, 2008 1.814 1.828 1.759 1.798 13,783,152 -0.04(-2.04%)
Nov 11, 2008 1.950 1.969 1.821 1.835 20,308,752 -0.14(-6.97%)
Nov 10, 2008 2.041 2.074 1.941 1.972 12,972,368 -0.03(-1.38%)
Nov 07, 2008 2.133 2.189 1.930 2.000 29,678,048 -0.12(-5.44%)
Nov 06, 2008 2.149 2.186 2.109 2.115 14,789,168 -0.04(-1.77%)
Nov 05, 2008 2.219 2.286 2.150 2.153 18,244,528 -0.09(-4.04%)
Nov 04, 2008 2.166 2.254 2.166 2.244 14,532,336 +0.05(+2.25%)
Nov 03, 2008 2.205 2.226 2.176 2.194 8,063,136 +0.01(+0.60%)
Oct 31, 2008 2.129 2.212 2.090 2.181 13,573,440 +0.06(+2.83%)
Oct 30, 2008 2.159 2.159 2.086 2.121 13,526,864 +0.01(+0.38%)
Oct 29, 2008 2.074 2.177 2.058 2.113 12,488,832 +0.04(+1.87%)
Oct 28, 2008 1.996 2.076 1.934 2.074 12,498,192 +0.11(+5.50%)
Oct 27, 2008 2.006 2.057 1.962 1.966 9,420,800 -0.07(-3.50%)
Oct 24, 2008 2.000 2.076 1.969 2.038 13,044,720 -0.03(-1.45%)
Oct 23, 2008 2.112 2.205 2.016 2.067 14,797,136 -0.03(-1.61%)
Oct 22, 2008 2.095 2.180 2.044 2.101 12,440,448 -0.04(-1.75%)
Oct 21, 2008 2.153 2.194 2.111 2.139 11,175,248 -0.03(-1.53%)
Oct 20, 2008 2.029 2.174 2.013 2.172 19,031,744 +0.17(+8.29%)
Oct 17, 2008 1.992 2.111 1.957 2.006 14,513,952 -0.03(-1.38%)
Oct 16, 2008 1.981 2.051 1.888 2.034 28,283,872 -0.02(-0.73%)
Oct 15, 2008 2.168 2.168 2.045 2.049 19,367,584 -0.14(-6.45%)
Oct 14, 2008 2.329 2.462 2.156 2.190 42,519,728 -0.09(-3.82%)
Oct 13, 2008 2.236 2.306 2.204 2.277 18,346,560 +0.12(+5.62%)
Oct 10, 2008 1.982 2.245 1.949 2.156 30,095,280 +0.11(+5.31%)
Oct 09, 2008 2.068 2.114 2.010 2.047 17,009,360 -0.02(-0.82%)
Oct 08, 2008 2.067 2.119 1.984 2.064 26,458,960 -0.04(-2.13%)
Oct 07, 2008 2.199 2.229 2.109 2.109 16,429,872 -0.08(-3.87%)
Oct 06, 2008 2.321 2.325 2.095 2.194 34,724,640 -0.16(-6.75%)
Oct 03, 2008 2.372 2.405 2.344 2.353 18,873,008 -0.01(-0.34%)
Oct 02, 2008 2.371 2.403 2.344 2.361 15,711,360 -0.01(-0.42%)
Oct 01, 2008 2.344 2.384 2.344 2.371 10,302,320 -0.00(-0.18%)
Sep 30, 2008 2.383 2.439 2.341 2.375 18,428,640 +0.02(+0.96%)
Sep 29, 2008 2.460 2.462 2.324 2.353 15,937,376 -0.12(-4.83%)
Sep 26, 2008 2.516 2.541 2.440 2.472 17,983,776 -0.09(-3.54%)
Sep 25, 2008 2.623 2.638 2.541 2.562 18,943,664 +0.00(+0.00%)
Sep 24, 2008 2.625 2.638 2.547 2.562 12,623,600 -0.05(-1.77%)
Sep 23, 2008 2.720 2.737 2.589 2.609 10,247,120 -0.10(-3.69%)
Sep 22, 2008 2.671 2.737 2.641 2.709 8,803,376 +0.03(+0.95%)
Sep 19, 2008 2.841 2.866 2.670 2.683 17,595,536 -0.06(-2.05%)
Sep 18, 2008 2.844 2.844 2.649 2.739 14,375,792 -0.07(-2.40%)
Sep 17, 2008 2.877 2.906 2.789 2.807 12,453,408 -0.09(-3.25%)
Sep 16, 2008 2.836 2.919 2.812 2.901 17,074,080 +0.02(+0.83%)
Sep 15, 2008 2.697 2.935 2.688 2.877 20,408,816 +0.05(+1.63%)
Sep 12, 2008 2.783 2.879 2.776 2.831 10,271,072 +0.04(+1.62%)
Sep 11, 2008 2.705 2.792 2.679 2.786 4,691,104 +0.04(+1.55%)
Sep 10, 2008 2.763 2.778 2.725 2.744 11,462,304 -0.01(-0.23%)
Sep 09, 2008 2.781 2.812 2.742 2.750 6,956,064 -0.03(-1.03%)
Sep 08, 2008 2.691 2.816 2.691 2.779 4,467,040 +0.04(+1.46%)
Sep 05, 2008 2.717 2.768 2.664 2.739 6,590,048 +0.00(+0.11%)
Sep 04, 2008 2.766 2.779 2.719 2.736 5,622,240 -0.05(-1.64%)
Sep 03, 2008 2.803 2.837 2.759 2.781 8,395,536 -0.02(-0.69%)
Sep 02, 2008 2.766 2.840 2.756 2.801 7,984,128 +0.05(+1.82%)
Aug 29, 2008 2.764 2.775 2.735 2.751 3,430,736 -0.02(-0.63%)
Aug 28, 2008 2.754 2.788 2.728 2.768 4,492,288 +0.03(+0.93%)
Aug 27, 2008 2.705 2.764 2.702 2.743 4,539,776 +0.04(+1.36%)
Aug 26, 2008 2.692 2.728 2.686 2.706 4,789,872 +0.01(+0.32%)
Aug 25, 2008 2.750 2.750 2.688 2.697 2,842,848 -0.07(-2.51%)
Aug 22, 2008 2.728 2.771 2.728 2.766 3,835,344 +0.05(+1.93%)
Aug 21, 2008 2.683 2.763 2.683 2.714 3,816,384 -0.00(-0.05%)
Aug 20, 2008 2.725 2.733 2.688 2.715 3,646,416 +0.00(+0.02%)
Aug 19, 2008 2.743 2.783 2.695 2.714 5,066,304 -0.06(-2.18%)
Aug 18, 2008 2.801 2.801 2.746 2.775 4,805,920 -0.01(-0.38%)
Aug 15, 2008 2.803 2.831 2.766 2.786 5,841,568 -0.02(-0.60%)
Aug 14, 2008 2.736 2.865 2.736 2.803 8,773,616 +0.05(+1.84%)
Aug 13, 2008 2.763 2.836 2.723 2.752 9,159,536 -0.01(-0.36%)
Aug 12, 2008 2.799 2.813 2.750 2.762 5,978,688 -0.05(-1.76%)
Aug 11, 2008 2.773 2.838 2.736 2.811 7,495,264 +0.04(+1.56%)
Aug 08, 2008 2.719 2.781 2.719 2.768 7,762,512 +0.05(+1.65%)
Aug 07, 2008 2.743 2.759 2.719 2.723 5,974,096 -0.03(-1.00%)
Aug 06, 2008 2.765 2.765 2.741 2.751 5,945,584 -0.03(-1.01%)
Aug 05, 2008 2.734 2.781 2.725 2.779 6,898,528 +0.06(+2.09%)
Aug 04, 2008 2.723 2.742 2.694 2.722 7,769,504 -0.01(-0.21%)
Aug 01, 2008 2.765 2.783 2.696 2.728 6,191,600 -0.01(-0.50%)
Jul 31, 2008 2.743 2.787 2.729 2.741 5,834,512 -0.01(-0.48%)
Jul 30, 2008 2.788 2.812 2.725 2.754 7,021,744 -0.02(-0.59%)
Jul 29, 2008 2.771 2.789 2.736 2.771 6,004,912 +0.04(+1.58%)
Jul 28, 2008 2.724 2.776 2.712 2.728 6,042,480 +0.01(+0.34%)
Jul 25, 2008 2.752 2.791 2.704 2.718 6,522,480 -0.02(-0.89%)
Jul 24, 2008 2.773 2.796 2.726 2.743 8,667,392 -0.03(-1.26%)
Jul 23, 2008 2.788 2.817 2.754 2.777 7,803,760 -0.01(-0.47%)
Jul 22, 2008 2.708 2.796 2.708 2.791 7,774,512 +0.06(+2.22%)
Jul 21, 2008 2.726 2.757 2.702 2.730 8,576,720 +0.02(+0.83%)
Jul 18, 2008 2.752 2.761 2.695 2.708 6,972,480 -0.04(-1.59%)
Jul 17, 2008 2.680 2.752 2.661 2.751 16,353,856 +0.08(+3.07%)
Jul 16, 2008 2.628 2.673 2.619 2.669 9,230,112 +0.04(+1.69%)
Jul 15, 2008 2.641 2.656 2.602 2.625 21,715,216 -0.05(-1.71%)
Jul 14, 2008 2.681 2.723 2.643 2.671 12,732,176 -0.01(-0.49%)
Jul 11, 2008 2.651 2.704 2.612 2.684 18,592,720 -0.00(-0.14%)
Jul 10, 2008 2.701 2.737 2.658 2.688 19,781,888 -0.00(-0.09%)
Jul 09, 2008 2.631 2.701 2.609 2.690 24,557,968 +0.06(+2.35%)
Jul 08, 2008 2.518 2.628 2.496 2.628 17,357,920 +0.12(+4.81%)
Jul 07, 2008 2.532 2.578 2.469 2.507 14,374,096 -0.02(-0.91%)
Jul 04, 2008 2.546 2.596 2.514 2.531 8,910,016 +0.00(+0.00%)
Jul 03, 2008 2.546 2.596 2.514 2.531 8,910,016 -0.00(-0.12%)
Jul 02, 2008 2.644 2.656 2.519 2.534 24,791,424 -0.11(-4.27%)
Jul 01, 2008 2.644 2.656 2.594 2.647 22,066,864 -0.03(-1.10%)
Jun 30, 2008 2.800 2.828 2.674 2.676 19,470,992 -0.13(-4.63%)
Jun 27, 2008 2.842 2.842 2.778 2.806 14,319,136 -0.05(-1.66%)
Jun 26, 2008 2.878 2.878 2.801 2.854 16,649,312 -0.05(-1.70%)
Jun 25, 2008 2.999 2.999 2.869 2.903 19,432,656 -0.10(-3.41%)
Jun 24, 2008 3.026 3.066 3.004 3.006 16,497,248 -0.02(-0.72%)
Jun 23, 2008 2.987 3.084 2.987 3.027 18,736,688 +0.04(+1.44%)
Jun 20, 2008 3.010 3.023 2.951 2.984 15,788,304 -0.03(-0.95%)
Jun 19, 2008 2.882 3.020 2.854 3.013 14,541,568 +0.14(+4.80%)
Jun 18, 2008 3.002 3.015 2.874 2.875 13,596,096 -0.13(-4.39%)
Jun 17, 2008 2.984 3.018 2.984 3.007 13,627,920 +0.04(+1.28%)
Jun 16, 2008 2.938 2.978 2.938 2.969 8,400,608 +0.03(+1.06%)
Jun 13, 2008 2.956 2.972 2.906 2.938 10,559,024 -0.01(-0.49%)
Jun 12, 2008 2.908 2.986 2.908 2.952 8,943,424 +0.04(+1.46%)
Jun 11, 2008 2.941 2.971 2.897 2.909 10,375,744 -0.04(-1.38%)
Jun 10, 2008 2.990 3.002 2.946 2.950 12,404,608 -0.05(-1.81%)
Jun 09, 2008 2.999 3.054 2.953 3.004 16,511,632 +0.07(+2.25%)
Jun 06, 2008 2.983 3.009 2.911 2.938 12,309,360 -0.05(-1.65%)
Jun 05, 2008 2.903 2.991 2.894 2.987 31,659,408 +0.11(+3.87%)
Jun 04, 2008 2.850 2.898 2.781 2.876 27,507,712 +0.10(+3.70%)
Jun 03, 2008 2.765 2.797 2.751 2.774 17,214,896 +0.02(+0.59%)
Jun 02, 2008 2.812 2.886 2.748 2.757 14,950,912 -0.06(-1.96%)
May 30, 2008 2.807 2.853 2.756 2.812 33,869,440 +0.02(+0.54%)
May 29, 2008 2.703 2.817 2.701 2.797 16,729,856 +0.10(+3.56%)
May 28, 2008 2.700 2.726 2.684 2.701 10,685,888 +0.02(+0.84%)
May 27, 2008 2.637 2.682 2.625 2.679 6,911,776 +0.05(+1.93%)
May 26, 2008 2.625 2.635 2.601 2.628 5,095,440 +0.00(+0.00%)
May 23, 2008 2.625 2.635 2.601 2.628 5,095,440 -0.00(-0.02%)
May 22, 2008 2.592 2.631 2.570 2.629 6,518,560 +0.04(+1.42%)
May 21, 2008 2.595 2.638 2.567 2.592 5,606,864 -0.00(-0.14%)
May 20, 2008 2.612 2.630 2.572 2.596 4,343,776 -0.02(-0.65%)
May 19, 2008 2.643 2.650 2.598 2.612 3,802,432 -0.02(-0.90%)
May 16, 2008 2.647 2.648 2.598 2.636 4,920,608 +0.00(+0.09%)
May 15, 2008 2.612 2.641 2.606 2.634 5,219,904 +0.03(+1.06%)
May 14, 2008 2.625 2.654 2.601 2.606 5,751,968 -0.01(-0.38%)
May 13, 2008 2.577 2.619 2.565 2.616 6,361,984 +0.04(+1.75%)
May 12, 2008 2.603 2.603 2.556 2.571 6,988,176 -0.02(-0.87%)
May 09, 2008 2.543 2.603 2.528 2.594 5,116,880 +0.03(+1.34%)
May 08, 2008 2.559 2.579 2.536 2.559 4,592,208 +0.01(+0.39%)
May 07, 2008 2.577 2.604 2.542 2.549 3,683,088 -0.02(-0.83%)
May 06, 2008 2.557 2.587 2.536 2.571 5,330,048 +0.01(+0.29%)
May 05, 2008 2.585 2.585 2.538 2.563 5,210,560 -0.01(-0.56%)
May 02, 2008 2.619 2.652 2.575 2.578 7,269,936 -0.03(-1.29%)
May 01, 2008 2.547 2.614 2.546 2.611 7,772,000 +0.06(+2.23%)
Apr 30, 2008 2.561 2.606 2.536 2.554 8,890,848 -0.01(-0.24%)
Apr 29, 2008 2.592 2.594 2.521 2.561 9,273,248 -0.03(-1.16%)
Apr 28, 2008 2.579 2.612 2.562 2.591 6,228,624 +0.02(+0.75%)
Apr 25, 2008 2.558 2.588 2.531 2.571 4,203,504 +0.02(+0.73%)
Apr 24, 2008 2.534 2.580 2.501 2.553 4,768,976 +0.03(+1.01%)
Apr 23, 2008 2.534 2.537 2.490 2.527 3,938,192 -0.00(-0.20%)
Apr 22, 2008 2.539 2.541 2.500 2.532 6,139,168 -0.01(-0.49%)
Apr 21, 2008 2.529 2.545 2.507 2.544 3,763,456 +0.01(+0.35%)
Apr 18, 2008 2.539 2.575 2.513 2.536 4,911,376 +0.03(+1.00%)
Apr 17, 2008 2.522 2.522 2.483 2.511 3,488,768 -0.02(-0.62%)
Apr 16, 2008 2.482 2.535 2.472 2.526 4,839,232 +0.05(+2.20%)
Apr 15, 2008 2.486 2.486 2.449 2.472 7,866,080 -0.01(-0.58%)
Apr 14, 2008 2.498 2.498 2.478 2.486 7,074,160 -0.01(-0.28%)
Apr 11, 2008 2.490 2.509 2.470 2.493 7,829,584 -0.01(-0.50%)
Apr 10, 2008 2.520 2.527 2.499 2.506 9,022,096 +0.01(+0.25%)
Apr 09, 2008 2.540 2.548 2.492 2.499 5,975,808 -0.04(-1.67%)
Apr 08, 2008 2.547 2.554 2.516 2.542 7,298,288 -0.01(-0.22%)
Apr 07, 2008 2.592 2.592 2.532 2.547 8,583,072 -0.03(-1.33%)
Apr 04, 2008 2.509 2.587 2.500 2.582 11,414,512 +0.08(+3.15%)
Apr 03, 2008 2.470 2.506 2.430 2.503 8,885,952 +0.03(+1.06%)
Apr 02, 2008 2.469 2.506 2.439 2.477 8,149,248 +0.01(+0.23%)
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.