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

Origin Materials Inc (NQ: ORGN )

0.9883 +0.0217 (+2.24%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 20, 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 (%)
May 30, 2008 1.460 1.500 1.460 1.500 4,464 +0.08(+5.63%)
May 29, 2008 1.430 1.460 1.420 1.420 241,508 +0.01(+0.70%)
May 28, 2008 1.410 1.440 1.410 1.410 33,296 -0.04(-2.75%)
May 27, 2008 1.510 1.510 1.410 1.450 18,980 -0.03(-2.03%)
May 26, 2008 1.501 1.501 1.460 1.480 5,500 +0.00(+0.00%)
May 23, 2008 1.501 1.501 1.460 1.480 5,500 -0.01(-0.67%)
May 22, 2008 1.470 1.560 1.450 1.490 47,294 -0.01(-0.67%)
May 21, 2008 1.660 1.660 1.480 1.500 490,304 -0.21(-12.28%)
May 20, 2008 1.870 1.900 1.710 1.710 50,890 -0.19(-10.00%)
May 19, 2008 2.010 2.010 1.872 1.900 10,954 -0.14(-6.86%)
May 16, 2008 2.026 2.040 1.970 2.040 390,005 -0.02(-0.97%)
May 15, 2008 2.050 2.110 2.000 2.060 3,081 -0.07(-3.29%)
May 14, 2008 2.110 2.140 2.110 2.130 1,500 -0.02(-0.93%)
May 13, 2008 2.040 2.170 2.000 2.150 188,872 +0.14(+6.97%)
May 12, 2008 1.970 2.030 1.820 2.010 22,366 -0.01(-0.50%)
May 09, 2008 2.010 2.200 1.990 2.020 131,240 -0.23(-10.22%)
May 08, 2008 2.340 2.363 2.250 2.250 8,523 -0.06(-2.60%)
May 07, 2008 2.420 2.420 2.280 2.310 5,900 -0.17(-6.85%)
May 06, 2008 2.500 2.634 2.140 2.480 250,275 +0.00(+0.00%)
May 05, 2008 2.500 2.550 2.450 2.480 30,769 -0.02(-0.80%)
May 02, 2008 2.520 2.570 2.460 2.500 46,642 -0.03(-1.19%)
May 01, 2008 2.720 2.780 2.430 2.530 72,261 +0.28(+12.34%)
Apr 30, 2008 2.180 2.300 2.180 2.252 33,076 +0.07(+3.30%)
Apr 29, 2008 2.240 2.240 2.100 2.180 43,153 -0.11(-4.80%)
Apr 28, 2008 2.366 2.380 2.210 2.290 13,820 -0.05(-2.14%)
Apr 25, 2008 2.330 2.340 2.330 2.340 846 +0.00(+0.00%)
Apr 24, 2008 2.450 2.470 2.340 2.340 18,451 -0.21(-8.24%)
Apr 23, 2008 2.310 2.560 2.300 2.550 70,251 +0.22(+9.44%)
Apr 22, 2008 2.290 2.340 2.270 2.330 17,004 +0.01(+0.43%)
Apr 21, 2008 2.090 2.320 2.070 2.320 41,204 +0.22(+10.48%)
Apr 18, 2008 2.000 2.100 2.000 2.100 14,275 +0.03(+1.45%)
Apr 17, 2008 2.000 2.250 2.000 2.070 35,916 +0.07(+3.50%)
Apr 16, 2008 2.150 2.170 1.980 2.000 140,035 -0.18(-8.26%)
Apr 15, 2008 2.250 2.280 2.170 2.180 46,989 -0.10(-4.39%)
Apr 14, 2008 2.300 2.340 2.200 2.280 84,781 -0.07(-2.98%)
Apr 11, 2008 2.300 2.350 2.210 2.350 133,419 +0.01(+0.43%)
Apr 10, 2008 2.300 2.384 2.040 2.340 134,284 +0.06(+2.63%)
Apr 09, 2008 1.370 2.780 1.370 2.280 602,286 +0.93(+68.89%)
Apr 08, 2008 1.110 1.390 1.100 1.350 40,316 +0.13(+10.66%)
Apr 07, 2008 1.190 1.220 1.119 1.220 27,294 +0.06(+5.17%)
Apr 04, 2008 1.120 1.160 1.120 1.160 25,660 +0.00(+0.00%)
Apr 03, 2008 1.100 1.170 1.100 1.160 60,673 +0.06(+5.45%)
Apr 02, 2008 1.200 1.220 1.100 1.100 48,027 -0.10(-8.33%)
Apr 01, 2008 1.200 1.220 1.150 1.200 30,162 +0.02(+1.69%)
Mar 31, 2008 1.160 1.210 1.120 1.180 39,673 +0.05(+4.42%)
Mar 28, 2008 1.140 1.200 1.110 1.130 135,075 +0.02(+1.80%)
Mar 27, 2008 1.030 1.180 1.030 1.110 73,468 +0.07(+6.73%)
Mar 26, 2008 1.120 1.130 1.000 1.040 95,203 -0.06(-5.45%)
Mar 25, 2008 0.9600 1.390 0.9500 1.100 97,407 +0.14(+14.58%)
Mar 24, 2008 0.8800 1.070 0.8800 0.9600 196,304 +0.04(+4.35%)
Mar 21, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.00(+0.00%)
Mar 20, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.07(+8.24%)
Mar 19, 2008 0.9600 0.9600 0.8200 0.8500 135,379 -0.01(-1.16%)
Mar 18, 2008 1.060 1.070 0.8000 0.8600 180,070 -0.09(-9.47%)
Mar 17, 2008 1.060 1.060 0.8600 0.9500 81,297 -0.05(-5.00%)
Mar 14, 2008 1.460 1.460 0.8000 1.000 468,876 -0.56(-35.90%)
Mar 13, 2008 1.730 1.796 1.410 1.560 54,284 -0.17(-9.83%)
Mar 12, 2008 1.840 1.860 1.730 1.730 14,285 -0.15(-7.98%)
Mar 11, 2008 1.740 1.990 1.660 1.880 46,383 +0.15(+8.67%)
Mar 10, 2008 1.960 1.960 1.550 1.730 28,958 -0.21(-10.82%)
Mar 07, 2008 2.410 2.410 1.680 1.940 48,601 -0.31(-13.78%)
Mar 06, 2008 2.570 2.570 2.250 2.250 40,088 -0.33(-12.79%)
Mar 05, 2008 2.720 2.820 2.540 2.580 16,700 -0.20(-7.20%)
Mar 04, 2008 2.910 2.910 2.750 2.780 11,132 -0.13(-4.46%)
Mar 03, 2008 2.890 2.920 2.860 2.910 40,149 +0.01(+0.34%)
Feb 29, 2008 2.940 2.940 2.870 2.900 9,786 +0.00(+0.00%)
Feb 28, 2008 2.980 2.980 2.890 2.900 10,697 -0.05(-1.69%)
Feb 27, 2008 2.980 3.000 2.930 2.950 38,194 -0.01(-0.34%)
Feb 26, 2008 2.980 2.980 2.930 2.960 31,672 +0.01(+0.34%)
Feb 25, 2008 2.980 3.100 2.920 2.950 36,932 +0.01(+0.34%)
Feb 22, 2008 3.040 3.040 2.930 2.940 27,611 -0.05(-1.67%)
Feb 21, 2008 2.970 3.130 2.970 2.990 9,636 -0.01(-0.33%)
Feb 20, 2008 3.050 3.100 2.970 3.000 39,389 -0.01(-0.33%)
Feb 19, 2008 3.000 3.990 3.000 3.010 32,424 +0.01(+0.33%)
Feb 18, 2008 3.060 3.130 2.950 3.000 13,098 +0.00(+0.00%)
Feb 15, 2008 3.060 3.130 2.950 3.000 13,098 -0.10(-3.22%)
Feb 14, 2008 3.120 3.120 3.070 3.100 2,069 -0.00(-0.00%)
Feb 13, 2008 3.140 3.160 3.100 3.100 7,900 +0.03(+0.98%)
Feb 12, 2008 3.070 3.140 3.060 3.070 11,203 -0.04(-1.29%)
Feb 11, 2008 3.090 3.110 3.040 3.110 25,761 +0.08(+2.64%)
Feb 08, 2008 3.080 3.090 3.010 3.030 36,913 -0.05(-1.62%)
Feb 07, 2008 3.340 3.340 3.080 3.080 47,192 -0.07(-2.22%)
Feb 06, 2008 3.280 3.280 3.090 3.150 38,927 +0.02(+0.64%)
Feb 05, 2008 3.170 3.310 3.110 3.130 45,932 -0.00(-0.00%)
Feb 04, 2008 3.200 3.270 3.090 3.130 54,010 +0.00(+0.00%)
Feb 01, 2008 3.240 3.370 3.070 3.130 113,020 -0.04(-1.26%)
Jan 31, 2008 3.190 3.190 2.960 3.170 67,911 -0.08(-2.46%)
Jan 30, 2008 3.360 3.370 3.170 3.250 58,480 -0.10(-2.99%)
Jan 29, 2008 3.270 3.440 3.270 3.350 49,867 +0.10(+3.08%)
Jan 28, 2008 3.060 3.310 3.020 3.250 127,017 +0.23(+7.62%)
Jan 25, 2008 3.020 3.500 2.870 3.020 315,928 +0.09(+3.07%)
Jan 24, 2008 3.350 3.350 2.930 2.930 36,697 -0.37(-11.21%)
Jan 23, 2008 3.350 3.420 3.180 3.300 20,840 -0.05(-1.49%)
Jan 22, 2008 3.330 3.400 3.270 3.350 6,665 -0.05(-1.47%)
Jan 21, 2008 3.630 3.630 3.340 3.400 15,631 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.340 3.400 15,631 -0.36(-9.57%)
Jan 17, 2008 3.350 4.200 3.270 3.760 68,253 +0.41(+12.24%)
Jan 16, 2008 3.750 3.760 3.350 3.350 47,609 -0.26(-7.20%)
Jan 15, 2008 3.820 3.820 3.550 3.610 48,142 -0.04(-1.10%)
Jan 14, 2008 3.670 3.760 3.630 3.650 16,680 +0.05(+1.39%)
Jan 11, 2008 3.770 3.860 3.600 3.600 18,151 -0.18(-4.76%)
Jan 10, 2008 3.860 3.900 3.750 3.780 36,980 -0.05(-1.31%)
Jan 09, 2008 4.020 4.070 3.820 3.830 137,988 -0.14(-3.53%)
Jan 08, 2008 3.990 4.000 3.940 3.970 17,908 +0.09(+2.32%)
Jan 07, 2008 3.870 4.170 3.870 3.880 508,398 +0.09(+2.37%)
Jan 04, 2008 4.130 4.130 3.790 3.790 28,880 -0.33(-8.01%)
Jan 03, 2008 4.180 4.230 4.120 4.120 21,318 -0.03(-0.72%)
Jan 02, 2008 4.000 4.290 3.980 4.150 191,120 +0.15(+3.75%)
Jan 01, 2008 4.200 4.200 4.000 4.000 134,637 +0.00(+0.00%)
Dec 31, 2007 4.200 4.200 4.000 4.000 134,637 -0.19(-4.53%)
Dec 28, 2007 4.250 4.270 4.170 4.190 51,371 +0.01(+0.24%)
Dec 27, 2007 4.030 4.280 4.030 4.180 65,147 +0.18(+4.50%)
Dec 26, 2007 4.000 4.000 3.970 4.000 159,373 +0.00(+0.00%)
Dec 24, 2007 4.010 4.230 3.930 4.000 176,538 -0.01(-0.25%)
Dec 21, 2007 4.340 4.550 3.780 4.010 117,464 -0.38(-8.66%)
Dec 20, 2007 4.400 4.430 4.390 4.390 164,033 +0.01(+0.23%)
Dec 19, 2007 4.840 4.840 4.380 4.380 77,217 -0.10(-2.23%)
Dec 18, 2007 4.690 4.700 4.320 4.480 77,314 -0.16(-3.45%)
Dec 17, 2007 4.790 4.890 4.370 4.640 42,519 -0.17(-3.53%)
Dec 14, 2007 4.880 4.900 4.610 4.810 36,076 -0.07(-1.43%)
Dec 13, 2007 4.810 4.880 4.800 4.880 11,017 +0.00(+0.00%)
Dec 12, 2007 4.860 4.900 4.850 4.880 35,933 -0.00(-0.00%)
Dec 11, 2007 4.890 4.950 4.870 4.880 8,697 -0.04(-0.81%)
Dec 10, 2007 4.990 4.990 4.850 4.920 13,139 -0.01(-0.20%)
Dec 07, 2007 4.900 4.950 4.880 4.930 13,070 +0.06(+1.23%)
Dec 06, 2007 4.800 4.900 4.800 4.870 30,870 +0.05(+1.04%)
Dec 05, 2007 4.860 4.860 4.800 4.820 20,898 -0.05(-1.03%)
Dec 04, 2007 4.950 4.985 4.870 4.870 12,095 -0.09(-1.81%)
Dec 03, 2007 4.970 5.150 4.940 4.960 29,114 +0.02(+0.40%)
Nov 30, 2007 4.930 4.940 4.850 4.940 11,900 -0.04(-0.80%)
Nov 29, 2007 4.920 5.108 4.900 4.980 41,602 +0.07(+1.43%)
Nov 28, 2007 4.910 5.050 4.850 4.910 13,995 -0.06(-1.21%)
Nov 27, 2007 5.020 5.020 4.870 4.970 4,817 -0.03(-0.60%)
Nov 26, 2007 4.960 5.010 4.870 5.000 28,643 +0.04(+0.81%)
Nov 23, 2007 4.980 4.980 4.910 4.960 1,735 -0.04(-0.80%)
Nov 21, 2007 4.830 5.120 4.830 5.000 25,999 +0.10(+2.04%)
Nov 20, 2007 4.850 4.940 4.800 4.900 18,803 +0.00(+0.00%)
Nov 19, 2007 5.130 5.130 4.850 4.900 40,955 -0.36(-6.84%)
Nov 16, 2007 5.510 5.510 4.680 5.260 180,922 -0.27(-4.88%)
Nov 15, 2007 5.690 5.780 5.480 5.530 33,783 -0.20(-3.49%)
Nov 14, 2007 5.700 5.750 5.680 5.730 72,470 +0.03(+0.53%)
Nov 13, 2007 5.760 5.780 5.690 5.700 5,765 -0.02(-0.35%)
Nov 12, 2007 5.880 5.880 5.710 5.720 1,850 -0.15(-2.56%)
Nov 09, 2007 5.930 5.970 5.650 5.870 24,608 +0.03(+0.52%)
Nov 08, 2007 6.090 6.090 5.840 5.840 5,990 -0.16(-2.67%)
Nov 07, 2007 5.950 6.000 5.950 6.000 700 +0.01(+0.17%)
Nov 06, 2007 5.850 5.990 5.850 5.990 4,300 +0.10(+1.70%)
Nov 05, 2007 5.750 5.930 5.750 5.890 6,075 -0.02(-0.34%)
Nov 02, 2007 6.000 6.060 5.900 5.910 22,266 -0.11(-1.83%)
Nov 01, 2007 6.000 6.090 5.980 6.020 143,325 +0.02(+0.33%)
Oct 31, 2007 5.980 6.010 5.950 6.000 39,100 +0.00(+0.00%)
Oct 30, 2007 5.980 6.000 5.910 6.000 24,607 +0.04(+0.67%)
Oct 29, 2007 6.010 6.090 5.960 5.960 3,200 -0.04(-0.67%)
Oct 26, 2007 6.119 6.119 5.970 6.000 7,437 +0.00(+0.00%)
Oct 25, 2007 6.040 6.100 6.000 6.000 12,450 +0.00(+0.00%)
Oct 24, 2007 5.970 6.080 5.970 6.000 12,318 +0.04(+0.67%)
Oct 23, 2007 5.950 5.980 5.950 5.960 1,200 +0.04(+0.68%)
Oct 22, 2007 5.990 6.080 5.920 5.920 8,900 +0.01(+0.17%)
Oct 19, 2007 6.060 6.060 5.910 5.910 3,660 -0.13(-2.23%)
Oct 18, 2007 6.120 6.160 6.040 6.045 27,008 -0.03(-0.41%)
Oct 17, 2007 5.990 6.120 5.990 6.070 9,945 +0.07(+1.17%)
Oct 16, 2007 5.980 6.000 5.830 6.000 26,989 +0.04(+0.67%)
Oct 15, 2007 5.980 6.000 5.885 5.960 10,858 +0.01(+0.17%)
Oct 12, 2007 5.930 5.950 5.920 5.950 3,915 -0.01(-0.17%)
Oct 11, 2007 5.920 5.960 5.900 5.960 41,493 +0.02(+0.34%)
Oct 10, 2007 5.930 5.950 5.930 5.940 54,655 -0.01(-0.17%)
Oct 09, 2007 5.900 5.950 5.880 5.950 2,940 +0.02(+0.34%)
Oct 08, 2007 5.920 5.930 5.890 5.930 10,610 +0.03(+0.51%)
Oct 05, 2007 5.850 5.900 5.749 5.900 19,022 +0.11(+1.90%)
Oct 04, 2007 5.680 5.790 5.680 5.790 4,225 +0.06(+1.05%)
Oct 03, 2007 5.970 6.000 5.660 5.730 27,644 -0.27(-4.50%)
Oct 02, 2007 6.020 6.020 5.760 6.000 12,952 -0.05(-0.83%)
Oct 01, 2007 5.905 6.050 5.900 6.050 129,155 +0.00(+0.00%)
Sep 28, 2007 5.790 6.100 5.750 6.050 39,747 +0.27(+4.67%)
Sep 27, 2007 5.880 5.890 5.640 5.780 9,880 +0.02(+0.35%)
Sep 26, 2007 5.850 6.000 5.750 5.760 5,118 -0.12(-2.04%)
Sep 25, 2007 5.790 5.980 5.770 5.880 9,517 +0.07(+1.20%)
Sep 24, 2007 5.810 5.960 5.810 5.810 1,804 +0.04(+0.69%)
Sep 21, 2007 5.810 5.920 5.760 5.770 10,300 +0.03(+0.52%)
Sep 20, 2007 5.730 5.880 5.650 5.740 83,770 -0.01(-0.17%)
Sep 19, 2007 5.850 5.880 5.700 5.750 107,823 -0.13(-2.21%)
Sep 18, 2007 6.100 6.100 5.850 5.880 135,418 -0.32(-5.16%)
Sep 17, 2007 6.210 6.220 6.160 6.200 2,688 +0.10(+1.63%)
Sep 14, 2007 6.100 6.170 6.020 6.101 5,844 -0.12(-1.92%)
Sep 13, 2007 6.170 6.220 6.170 6.220 25,729 +0.02(+0.32%)
Sep 12, 2007 5.730 6.370 5.730 6.200 3,400 +0.03(+0.49%)
Sep 11, 2007 6.080 6.200 6.050 6.170 10,541 +0.12(+1.98%)
Sep 10, 2007 6.200 6.240 6.050 6.050 8,900 -0.19(-3.04%)
Sep 07, 2007 6.320 6.320 6.230 6.240 3,950 -0.10(-1.58%)
Sep 06, 2007 6.320 6.350 6.320 6.340 800 +0.01(+0.22%)
Sep 05, 2007 6.350 6.350 6.270 6.326 3,817 +0.03(+0.41%)
Sep 04, 2007 6.470 6.550 6.270 6.300 28,893 -0.11(-1.72%)
Aug 31, 2007 6.490 6.500 6.410 6.410 1,158 -0.03(-0.47%)
Aug 30, 2007 6.410 6.450 6.410 6.440 2,875 -0.01(-0.16%)
Aug 29, 2007 6.406 6.450 6.400 6.450 2,598 +0.04(+0.62%)
Aug 28, 2007 6.340 6.590 6.230 6.410 21,600 -0.02(-0.31%)
Aug 27, 2007 6.420 6.450 6.250 6.430 41,372 +0.26(+4.21%)
Aug 24, 2007 5.920 6.170 5.920 6.170 39,697 +0.19(+3.18%)
Aug 23, 2007 5.980 6.110 5.900 5.980 54,769 +0.00(+0.00%)
Aug 22, 2007 5.890 5.998 5.800 5.980 58,783 +0.08(+1.36%)
Aug 21, 2007 6.000 6.160 5.890 5.900 39,900 -0.11(-1.83%)
Aug 20, 2007 6.000 6.180 5.990 6.010 26,962 -0.04(-0.66%)
Aug 17, 2007 6.180 6.430 5.970 6.050 71,633 -0.07(-1.14%)
Aug 16, 2007 5.922 6.120 5.860 6.120 9,692 +0.01(+0.16%)
Aug 15, 2007 6.110 6.210 5.944 6.110 6,563 +0.00(+0.00%)
Aug 14, 2007 6.360 6.420 5.980 6.110 13,165 -0.31(-4.83%)
Aug 13, 2007 6.510 6.510 6.250 6.420 14,173 -0.05(-0.77%)
Aug 10, 2007 6.170 6.490 6.100 6.470 146,724 +0.32(+5.20%)
Aug 09, 2007 6.700 6.710 6.150 6.150 55,507 -0.60(-8.89%)
Aug 08, 2007 6.880 6.920 6.610 6.750 109,164 +0.01(+0.15%)
Aug 07, 2007 6.750 6.850 6.730 6.740 22,815 -0.05(-0.74%)
Aug 06, 2007 6.960 6.980 6.780 6.790 194,000 -0.21(-3.00%)
Aug 03, 2007 6.990 7.000 6.850 7.000 69,598 +0.05(+0.72%)
Aug 02, 2007 6.750 6.980 6.750 6.950 5,884 -0.05(-0.71%)
Aug 01, 2007 6.960 7.170 6.950 7.000 149,805 +0.04(+0.57%)
Jul 31, 2007 6.900 7.000 6.900 6.960 5,041 +0.02(+0.29%)
Jul 30, 2007 6.950 6.990 6.920 6.940 4,957 -0.04(-0.57%)
Jul 27, 2007 6.980 7.130 6.950 6.980 110,143 +0.00(+0.00%)
Jul 26, 2007 6.970 6.980 6.930 6.980 12,826 +0.02(+0.29%)
Jul 25, 2007 6.980 6.980 6.950 6.960 3,015 -0.01(-0.14%)
Jul 24, 2007 6.980 6.980 6.970 6.970 9,212 +0.01(+0.14%)
Jul 23, 2007 7.080 7.140 6.960 6.960 2,250 -0.06(-0.85%)
Jul 20, 2007 7.050 7.070 6.970 7.020 4,064 +0.06(+0.86%)
Jul 19, 2007 6.958 6.990 6.950 6.960 2,871 +0.00(+0.00%)
Jul 18, 2007 6.638 6.990 6.638 6.960 18,724 +0.37(+5.61%)
Jul 17, 2007 6.700 6.790 6.560 6.590 12,542 -0.14(-2.08%)
Jul 16, 2007 6.640 6.740 6.630 6.730 7,992 +0.15(+2.28%)
Jul 13, 2007 6.970 7.030 6.570 6.580 15,944 -0.49(-6.93%)
Jul 12, 2007 6.990 7.170 6.970 7.070 4,302 +0.04(+0.57%)
Jul 11, 2007 7.050 7.070 7.000 7.030 3,930 -0.02(-0.28%)
Jul 10, 2007 7.020 7.210 7.020 7.050 4,387 -0.07(-0.98%)
Jul 09, 2007 7.100 7.220 7.080 7.120 12,137 +0.11(+1.57%)
Jul 06, 2007 7.010 7.100 6.990 7.010 2,447 -0.01(-0.14%)
Jul 05, 2007 7.000 7.020 6.970 7.020 15,395 +0.05(+0.72%)
Jul 03, 2007 6.900 7.020 6.860 6.970 21,574 +0.17(+2.50%)
Jul 02, 2007 6.680 6.930 6.550 6.800 42,726 +0.21(+3.11%)
Jun 29, 2007 6.520 6.600 6.520 6.595 22,834 +0.04(+0.53%)
Jun 28, 2007 6.600 6.650 6.560 6.560 5,274 -0.04(-0.61%)
Jun 27, 2007 6.600 6.628 6.580 6.600 6,100 +0.05(+0.76%)
Jun 26, 2007 6.570 6.590 6.550 6.550 2,839 +0.03(+0.46%)
Jun 25, 2007 6.910 6.910 6.500 6.520 8,200 -0.37(-5.37%)
Jun 22, 2007 7.090 7.100 6.890 6.890 4,475 -0.19(-2.68%)
Jun 21, 2007 7.120 7.140 7.020 7.080 165,167 -0.05(-0.70%)
Jun 20, 2007 7.200 7.200 7.082 7.130 71,600 +0.01(+0.17%)
Jun 19, 2007 7.130 7.180 7.095 7.118 19,600 -0.01(-0.17%)
Jun 18, 2007 7.020 7.200 7.020 7.130 49,200 +0.08(+1.13%)
Jun 15, 2007 7.030 7.120 7.010 7.050 22,300 -0.01(-0.14%)
Jun 14, 2007 7.100 7.170 7.040 7.060 12,800 +0.02(+0.28%)
Jun 13, 2007 7.030 7.080 7.010 7.040 23,200 +0.01(+0.14%)
Jun 12, 2007 7.070 7.110 7.030 7.030 16,500 +0.00(+0.00%)
Jun 11, 2007 7.140 7.140 7.020 7.030 51,530 -0.12(-1.68%)
Jun 08, 2007 7.190 7.230 7.140 7.150 14,519 -0.05(-0.69%)
Jun 07, 2007 7.240 7.260 7.050 7.200 28,312 +0.00(+0.00%)
Jun 06, 2007 7.220 7.300 7.200 7.200 6,363 -0.06(-0.83%)
Jun 05, 2007 7.220 7.300 7.170 7.260 63,484 +0.05(+0.69%)
Jun 04, 2007 7.170 7.300 7.170 7.210 9,387 +0.00(+0.00%)
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.