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

Rocky Brands Inc (NQ: RCKY )

38.99 +1.79 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 8.649 8.892 8.497 8.497 30,929 -0.21(-2.44%)
Apr 27, 2007 8.740 8.763 8.634 8.710 9,627 +0.00(+0.00%)
Apr 26, 2007 8.626 8.725 8.490 8.710 32,912 +0.27(+3.24%)
Apr 25, 2007 8.702 8.740 8.437 8.437 22,297 -0.23(-2.64%)
Apr 24, 2007 8.588 8.725 8.422 8.666 34,237 +0.09(+1.08%)
Apr 23, 2007 8.717 8.793 8.429 8.573 33,430 -0.14(-1.65%)
Apr 20, 2007 8.573 8.839 8.573 8.717 31,467 +0.14(+1.68%)
Apr 19, 2007 8.945 8.945 8.566 8.573 99,900 -0.42(-4.64%)
Apr 18, 2007 8.877 9.024 8.725 8.991 34,538 +0.11(+1.28%)
Apr 17, 2007 8.877 9.021 8.839 8.877 33,703 +0.00(+0.00%)
Apr 16, 2007 8.862 8.991 8.862 8.877 25,368 +0.03(+0.34%)
Apr 13, 2007 8.755 8.983 8.755 8.846 28,124 +0.02(+0.26%)
Apr 12, 2007 8.604 8.869 8.604 8.824 23,649 +0.21(+2.47%)
Apr 11, 2007 8.876 8.983 8.611 8.611 26,131 -0.34(-3.81%)
Apr 10, 2007 9.142 9.142 8.922 8.953 19,819 -0.13(-1.42%)
Apr 09, 2007 9.135 9.142 8.968 9.082 21,154 -0.05(-0.50%)
Apr 05, 2007 8.937 9.127 8.854 9.127 17,279 +0.27(+3.08%)
Apr 04, 2007 8.634 8.869 8.634 8.854 34,184 +0.17(+1.92%)
Apr 03, 2007 8.619 8.687 8.573 8.687 37,122 +0.01(+0.09%)
Apr 02, 2007 8.611 8.733 8.611 8.680 17,855 +0.03(+0.35%)
Mar 30, 2007 8.649 8.687 8.649 8.649 24,018 -0.06(-0.70%)
Mar 29, 2007 8.808 8.862 8.649 8.710 33,187 -0.05(-0.61%)
Mar 28, 2007 8.930 8.998 8.649 8.763 33,333 -0.24(-2.61%)
Mar 27, 2007 9.120 9.120 8.937 8.998 30,038 -0.11(-1.25%)
Mar 26, 2007 9.165 9.165 9.036 9.112 56,374 +0.05(+0.59%)
Mar 23, 2007 9.006 9.089 8.922 9.059 25,525 +0.14(+1.61%)
Mar 22, 2007 8.437 9.029 8.437 8.915 165,300 +0.42(+4.92%)
Mar 21, 2007 8.331 8.566 8.331 8.497 71,923 +0.23(+2.75%)
Mar 20, 2007 8.156 8.346 8.156 8.270 52,047 +0.08(+0.93%)
Mar 19, 2007 8.353 8.368 8.194 8.194 52,231 -0.07(-0.83%)
Mar 16, 2007 8.308 8.376 8.133 8.262 48,912 -0.01(-0.09%)
Mar 15, 2007 8.224 8.285 8.194 8.270 54,151 +0.10(+1.21%)
Mar 14, 2007 8.270 8.406 8.103 8.171 67,775 +0.05(+0.56%)
Mar 13, 2007 8.308 8.391 8.126 8.126 135,773 -0.18(-2.19%)
Mar 12, 2007 8.391 8.520 8.308 8.308 119,935 -0.06(-0.73%)
Mar 09, 2007 8.672 8.672 8.368 8.368 163,088 -0.11(-1.25%)
Mar 08, 2007 8.535 8.642 8.384 8.475 121,761 +0.06(+0.72%)
Mar 07, 2007 10.08 10.08 8.118 8.414 920,284 -2.03(-19.40%)
Mar 06, 2007 10.67 10.72 10.22 10.44 53,396 -0.11(-1.01%)
Mar 05, 2007 10.84 10.90 10.47 10.55 33,962 -0.46(-4.20%)
Mar 02, 2007 10.96 11.06 10.92 11.01 18,032 -0.04(-0.34%)
Mar 01, 2007 11.00 11.14 10.86 11.05 15,382 -0.14(-1.29%)
Feb 28, 2007 11.09 11.29 10.89 11.19 51,912 +0.02(+0.20%)
Feb 27, 2007 11.38 11.38 11.09 11.17 60,623 -0.28(-2.45%)
Feb 26, 2007 11.49 11.49 11.30 11.45 41,907 -0.06(-0.53%)
Feb 23, 2007 11.61 11.61 11.49 11.51 27,071 -0.02(-0.20%)
Feb 22, 2007 11.57 11.57 11.46 11.53 24,588 +0.05(+0.40%)
Feb 21, 2007 11.49 11.58 11.49 11.49 26,291 -0.02(-0.13%)
Feb 20, 2007 11.53 11.59 11.47 11.50 43,562 +0.08(+0.66%)
Feb 16, 2007 11.38 11.55 11.30 11.43 70,411 +0.08(+0.67%)
Feb 15, 2007 11.38 11.60 11.30 11.35 40,431 +0.02(+0.20%)
Feb 14, 2007 11.39 11.51 10.89 11.33 65,769 -0.11(-0.99%)
Feb 13, 2007 11.44 11.76 11.30 11.44 56,748 -0.08(-0.66%)
Feb 12, 2007 11.84 11.84 11.49 11.52 44,882 -0.15(-1.30%)
Feb 09, 2007 11.67 11.93 11.65 11.67 25,444 -0.04(-0.32%)
Feb 08, 2007 11.76 12.02 11.70 11.71 67,067 -0.06(-0.52%)
Feb 07, 2007 11.95 11.98 11.77 11.77 25,780 -0.17(-1.46%)
Feb 06, 2007 12.00 12.08 11.82 11.94 39,285 +0.04(+0.32%)
Feb 05, 2007 11.84 12.06 11.83 11.90 38,809 +0.14(+1.23%)
Feb 02, 2007 11.87 12.06 11.74 11.76 48,823 -0.08(-0.64%)
Feb 01, 2007 11.80 11.96 11.67 11.84 40,972 +0.08(+0.71%)
Jan 31, 2007 11.26 11.81 11.26 11.75 46,979 +0.41(+3.61%)
Jan 30, 2007 11.46 11.52 11.27 11.34 43,939 -0.11(-0.99%)
Jan 29, 2007 11.84 11.93 11.46 11.46 81,685 -0.34(-2.89%)
Jan 26, 2007 11.99 12.06 11.78 11.80 17,736 -0.19(-1.58%)
Jan 25, 2007 11.92 12.09 11.74 11.99 26,056 +0.26(+2.20%)
Jan 24, 2007 11.84 12.03 11.62 11.73 40,052 -0.08(-0.64%)
Jan 23, 2007 12.72 12.72 11.80 11.81 93,933 -0.74(-5.87%)
Jan 22, 2007 12.45 12.75 12.34 12.54 71,310 +0.20(+1.66%)
Jan 19, 2007 12.16 12.37 12.09 12.34 14,735 +0.17(+1.43%)
Jan 18, 2007 12.53 12.55 12.15 12.16 40,873 -0.22(-1.78%)
Jan 17, 2007 12.94 12.94 12.37 12.38 39,824 -0.52(-4.00%)
Jan 16, 2007 12.98 12.98 12.72 12.90 53,672 +0.03(+0.24%)
Jan 12, 2007 12.58 12.88 12.46 12.87 23,346 +0.24(+1.86%)
Jan 11, 2007 12.28 12.67 12.21 12.63 36,670 +0.24(+1.96%)
Jan 10, 2007 12.09 12.43 11.95 12.39 32,406 +0.29(+2.38%)
Jan 09, 2007 12.18 12.32 12.08 12.10 9,536 -0.08(-0.69%)
Jan 08, 2007 12.38 12.38 12.18 12.18 18,150 +0.10(+0.82%)
Jan 05, 2007 12.37 12.37 12.02 12.09 25,141 -0.35(-2.81%)
Jan 04, 2007 12.67 12.67 12.21 12.44 17,428 -0.12(-0.97%)
Jan 03, 2007 12.30 12.81 12.27 12.56 72,211 +0.33(+2.67%)
Dec 29, 2006 11.84 12.23 11.76 12.23 37,603 +0.30(+2.54%)
Dec 28, 2006 12.14 12.14 11.78 11.93 50,209 -0.29(-2.36%)
Dec 27, 2006 12.46 12.47 12.18 12.21 23,698 -0.19(-1.53%)
Dec 26, 2006 12.47 12.71 12.29 12.40 43,094 +0.05(+0.37%)
Dec 22, 2006 12.76 12.89 12.30 12.36 40,344 -0.13(-1.03%)
Dec 21, 2006 12.84 12.95 12.33 12.49 37,408 -0.39(-3.06%)
Dec 20, 2006 12.78 13.17 12.78 12.88 14,001 +0.11(+0.83%)
Dec 19, 2006 13.25 13.27 12.62 12.78 43,338 -0.35(-2.66%)
Dec 18, 2006 13.05 13.26 12.88 13.13 77,225 +0.23(+1.76%)
Dec 15, 2006 13.08 13.19 12.81 12.90 43,686 -0.15(-1.16%)
Dec 14, 2006 12.85 13.05 12.77 13.05 117,614 +0.39(+3.06%)
Dec 13, 2006 12.37 13.05 12.37 12.66 108,601 +0.33(+2.71%)
Dec 12, 2006 12.14 13.07 12.12 12.33 139,300 +0.23(+1.88%)
Dec 11, 2006 11.68 12.13 11.62 12.10 74,548 +0.50(+4.32%)
Dec 08, 2006 11.29 11.72 11.27 11.60 54,158 +0.32(+2.82%)
Dec 07, 2006 11.07 11.30 11.02 11.28 46,687 +0.27(+2.48%)
Dec 06, 2006 10.86 11.08 10.86 11.01 61,837 +0.12(+1.12%)
Dec 05, 2006 10.88 11.05 10.84 10.89 39,445 +0.05(+0.42%)
Dec 04, 2006 10.79 10.87 10.79 10.84 14,588 +0.06(+0.56%)
Dec 01, 2006 10.71 10.83 10.71 10.78 23,034 +0.08(+0.71%)
Nov 30, 2006 10.80 10.81 10.65 10.71 14,893 -0.10(-0.91%)
Nov 29, 2006 10.82 10.85 10.77 10.80 8,750 -0.02(-0.14%)
Nov 28, 2006 10.85 10.85 10.57 10.82 48,513 +0.06(+0.56%)
Nov 27, 2006 10.42 10.85 10.42 10.76 74,598 +0.43(+4.19%)
Nov 24, 2006 10.43 10.43 10.25 10.33 14,393 -0.08(-0.80%)
Nov 22, 2006 10.61 10.61 10.24 10.41 19,254 -0.10(-0.94%)
Nov 21, 2006 10.67 10.68 10.51 10.51 24,187 -0.07(-0.65%)
Nov 20, 2006 10.50 10.67 10.46 10.58 20,669 +0.10(+0.94%)
Nov 17, 2006 10.38 10.55 10.26 10.48 51,616 +0.03(+0.25%)
Nov 16, 2006 10.58 10.58 10.43 10.45 15,518 -0.13(-1.18%)
Nov 15, 2006 10.58 10.70 10.57 10.58 12,510 -0.08(-0.71%)
Nov 14, 2006 10.63 10.74 10.55 10.65 19,532 -0.17(-1.54%)
Nov 13, 2006 10.80 10.82 10.46 10.82 24,024 +0.08(+0.71%)
Nov 10, 2006 10.58 10.78 10.47 10.74 23,337 +0.09(+0.86%)
Nov 09, 2006 10.71 10.71 10.52 10.65 30,554 -0.02(-0.21%)
Nov 08, 2006 10.71 10.79 10.31 10.67 49,138 +0.04(+0.36%)
Nov 07, 2006 10.82 11.18 10.62 10.64 183,789 +0.72(+7.27%)
Nov 06, 2006 9.787 9.916 9.555 9.916 30,585 +0.27(+2.83%)
Nov 03, 2006 9.324 9.749 9.158 9.643 27,548 +0.25(+2.67%)
Nov 02, 2006 9.598 9.605 9.233 9.393 30,366 -0.24(-2.52%)
Nov 01, 2006 9.651 9.977 9.484 9.635 41,452 -0.09(-0.93%)
Oct 31, 2006 9.863 10.01 9.711 9.726 36,992 -0.14(-1.39%)
Oct 30, 2006 10.20 10.20 9.484 9.863 100,548 -0.34(-3.35%)
Oct 27, 2006 10.10 10.24 10.08 10.20 18,866 +0.14(+1.43%)
Oct 26, 2006 9.871 10.21 9.871 10.06 21,687 +0.11(+1.14%)
Oct 25, 2006 9.673 10.05 9.631 9.947 30,348 +0.19(+1.94%)
Oct 24, 2006 10.13 10.27 9.575 9.757 75,853 -0.48(-4.67%)
Oct 23, 2006 10.41 10.42 10.17 10.23 34,602 -0.24(-2.32%)
Oct 20, 2006 10.80 10.80 10.32 10.48 34,755 -0.23(-2.13%)
Oct 19, 2006 10.33 10.78 10.33 10.71 31,696 +0.34(+3.29%)
Oct 18, 2006 10.43 10.43 10.24 10.36 72,712 -0.04(-0.37%)
Oct 17, 2006 10.27 10.59 10.23 10.40 61,041 +0.20(+2.01%)
Oct 16, 2006 9.878 10.36 9.719 10.20 54,246 +0.39(+3.94%)
Oct 13, 2006 9.764 9.878 9.681 9.810 29,836 -0.04(-0.39%)
Oct 12, 2006 9.582 9.863 9.575 9.848 22,941 +0.36(+3.76%)
Oct 11, 2006 9.706 9.749 9.415 9.491 18,689 -0.16(-1.65%)
Oct 10, 2006 9.613 9.704 9.499 9.651 31,882 +0.08(+0.79%)
Oct 09, 2006 9.749 9.749 9.370 9.575 49,227 -0.14(-1.41%)
Oct 06, 2006 9.476 9.749 9.340 9.711 57,552 +0.30(+3.23%)
Oct 05, 2006 9.104 9.560 9.036 9.408 61,308 +0.38(+4.20%)
Oct 04, 2006 8.991 9.104 8.892 9.029 15,889 +0.14(+1.62%)
Oct 03, 2006 8.869 8.953 8.771 8.884 19,576 +0.08(+0.86%)
Oct 02, 2006 9.104 9.104 8.687 8.808 45,240 -0.27(-3.01%)
Sep 29, 2006 9.142 9.294 9.074 9.082 47,797 +0.00(+0.00%)
Sep 28, 2006 9.082 9.150 8.983 9.082 65,951 +0.17(+1.87%)
Sep 27, 2006 8.771 9.066 8.657 8.915 55,107 +0.20(+2.35%)
Sep 26, 2006 8.839 8.839 8.535 8.710 30,784 +0.05(+0.53%)
Sep 25, 2006 8.702 8.854 8.535 8.664 37,768 +0.02(+0.26%)
Sep 22, 2006 8.414 8.854 8.354 8.642 60,796 +0.29(+3.45%)
Sep 21, 2006 8.308 8.475 8.277 8.353 29,464 +0.08(+1.01%)
Sep 20, 2006 8.293 8.414 8.255 8.270 49,848 -0.02(-0.27%)
Sep 19, 2006 8.459 8.459 8.255 8.293 46,256 -0.12(-1.44%)
Sep 18, 2006 8.513 8.528 8.368 8.414 38,389 -0.08(-0.89%)
Sep 15, 2006 8.444 8.490 8.414 8.490 63,892 +0.08(+0.99%)
Sep 14, 2006 8.482 8.588 8.406 8.406 47,617 -0.02(-0.27%)
Sep 13, 2006 8.406 8.558 8.331 8.429 54,986 +0.08(+1.00%)
Sep 12, 2006 8.384 8.581 8.209 8.346 65,315 -0.02(-0.27%)
Sep 11, 2006 8.535 8.664 8.346 8.368 33,051 -0.11(-1.25%)
Sep 08, 2006 8.293 8.497 8.293 8.475 56,326 +0.17(+2.10%)
Sep 07, 2006 8.239 8.323 8.202 8.300 54,171 +0.06(+0.74%)
Sep 06, 2006 8.217 8.308 8.217 8.239 41,581 -0.03(-0.37%)
Sep 05, 2006 8.361 8.406 8.232 8.270 48,759 -0.03(-0.37%)
Sep 01, 2006 8.384 8.520 8.255 8.300 94,546 +0.01(+0.09%)
Aug 31, 2006 8.247 8.353 8.217 8.293 113,303 -0.02(-0.18%)
Aug 30, 2006 8.209 8.339 8.095 8.308 62,441 +0.11(+1.39%)
Aug 29, 2006 8.277 8.285 8.194 8.194 35,505 -0.02(-0.28%)
Aug 28, 2006 8.384 8.384 8.217 8.217 35,769 -0.11(-1.28%)
Aug 25, 2006 8.277 8.384 8.277 8.323 16,450 +0.05(+0.55%)
Aug 24, 2006 8.270 8.422 8.270 8.277 41,679 -0.02(-0.27%)
Aug 23, 2006 8.444 8.520 8.270 8.300 35,408 -0.08(-1.00%)
Aug 22, 2006 8.535 8.740 8.346 8.384 23,151 -0.23(-2.64%)
Aug 21, 2006 8.725 8.740 8.611 8.611 37,976 -0.04(-0.44%)
Aug 18, 2006 8.513 8.717 8.513 8.649 47,904 +0.19(+2.24%)
Aug 17, 2006 8.406 8.513 8.323 8.459 50,300 +0.11(+1.36%)
Aug 16, 2006 8.346 8.376 8.232 8.346 61,739 +0.14(+1.66%)
Aug 15, 2006 8.293 8.391 8.141 8.209 82,491 +0.05(+0.56%)
Aug 14, 2006 8.422 8.619 8.118 8.164 54,360 -0.24(-2.80%)
Aug 11, 2006 8.573 8.695 8.399 8.399 66,277 -0.17(-2.04%)
Aug 10, 2006 8.695 8.695 8.558 8.573 53,358 -0.05(-0.53%)
Aug 09, 2006 8.717 8.725 8.581 8.619 64,137 +0.08(+0.98%)
Aug 08, 2006 8.649 8.791 8.535 8.535 53,604 -0.11(-1.32%)
Aug 07, 2006 8.619 8.907 8.554 8.649 71,846 +0.11(+1.33%)
Aug 04, 2006 8.824 8.824 8.535 8.535 109,761 -0.14(-1.57%)
Aug 03, 2006 8.611 8.831 8.520 8.672 94,482 +0.23(+2.70%)
Aug 02, 2006 8.596 8.862 8.353 8.444 92,098 -0.03(-0.36%)
Aug 01, 2006 8.346 8.786 8.247 8.475 112,596 +0.08(+0.90%)
Jul 31, 2006 7.777 8.566 7.716 8.399 108,846 +0.76(+9.93%)
Jul 28, 2006 8.232 8.535 7.382 7.640 421,666 -0.35(-4.37%)
Jul 27, 2006 8.315 8.497 7.966 7.989 168,978 -0.17(-2.14%)
Jul 26, 2006 8.384 8.543 8.156 8.164 153,825 -0.18(-2.18%)
Jul 25, 2006 8.270 8.391 8.194 8.346 111,086 +0.14(+1.66%)
Jul 24, 2006 8.346 8.528 8.171 8.209 182,123 +0.05(+0.65%)
Jul 21, 2006 8.543 8.582 8.156 8.156 81,513 -0.36(-4.27%)
Jul 20, 2006 8.346 8.596 8.346 8.520 152,412 +0.20(+2.37%)
Jul 19, 2006 8.672 8.710 8.224 8.323 274,346 -0.19(-2.23%)
Jul 18, 2006 9.332 9.370 8.376 8.513 407,182 -0.71(-7.65%)
Jul 17, 2006 9.878 9.977 9.104 9.218 404,204 -0.43(-4.48%)
Jul 14, 2006 11.95 13.28 9.469 9.651 1,828,696 -7.26(-42.93%)
Jul 13, 2006 16.69 17.18 16.43 16.91 67,747 +0.01(+0.04%)
Jul 12, 2006 16.84 17.12 16.80 16.90 31,432 +0.20(+1.18%)
Jul 11, 2006 17.01 17.14 16.34 16.71 40,544 -0.02(-0.14%)
Jul 10, 2006 16.68 16.77 16.29 16.73 41,376 +0.27(+1.66%)
Jul 07, 2006 16.42 16.68 16.19 16.46 29,835 +0.22(+1.36%)
Jul 06, 2006 16.34 16.68 16.13 16.24 15,317 +0.10(+0.61%)
Jul 05, 2006 16.33 16.33 16.13 16.14 8,623 -0.08(-0.51%)
Jul 03, 2006 16.28 16.43 16.13 16.22 14,725 +0.10(+0.61%)
Jun 30, 2006 15.97 16.25 15.86 16.12 24,893 +0.21(+1.34%)
Jun 29, 2006 16.61 16.96 15.80 15.91 38,091 -0.52(-3.14%)
Jun 28, 2006 16.45 16.62 16.22 16.43 17,234 +0.05(+0.32%)
Jun 27, 2006 15.98 16.66 15.98 16.37 76,205 +0.54(+3.40%)
Jun 26, 2006 16.30 16.30 15.78 15.83 16,343 -0.35(-2.16%)
Jun 23, 2006 16.65 16.65 16.18 16.18 14,108 -0.35(-2.11%)
Jun 22, 2006 16.49 16.61 16.31 16.53 20,784 +0.05(+0.32%)
Jun 21, 2006 16.63 16.63 16.16 16.48 18,473 -0.02(-0.09%)
Jun 20, 2006 16.80 16.80 16.45 16.49 6,794 +0.18(+1.12%)
Jun 19, 2006 16.39 16.64 16.31 16.31 6,722 -0.20(-1.24%)
Jun 16, 2006 16.69 16.69 16.32 16.52 6,144 -0.16(-0.96%)
Jun 15, 2006 16.62 16.74 16.40 16.68 22,259 -0.08(-0.50%)
Jun 14, 2006 16.93 17.12 16.48 16.76 10,528 +0.21(+1.28%)
Jun 13, 2006 17.04 17.07 16.54 16.55 13,088 -0.64(-3.75%)
Jun 12, 2006 16.90 17.52 16.58 17.19 18,841 +0.37(+2.21%)
Jun 09, 2006 16.12 17.23 16.12 16.82 32,315 +0.42(+2.59%)
Jun 08, 2006 16.93 16.99 16.24 16.40 38,269 -0.71(-4.17%)
Jun 07, 2006 17.69 17.69 17.01 17.11 15,455 -0.42(-2.42%)
Jun 06, 2006 18.10 18.18 17.50 17.53 12,819 -0.46(-2.53%)
Jun 05, 2006 18.02 18.23 17.78 17.99 37,943 -0.01(-0.04%)
Jun 02, 2006 18.23 18.38 17.84 18.00 29,988 -0.02(-0.13%)
Jun 01, 2006 17.83 18.15 17.83 18.02 23,765 -0.04(-0.21%)
May 31, 2006 18.27 18.32 18.00 18.06 28,272 -0.11(-0.63%)
May 30, 2006 18.08 18.41 18.00 18.17 23,092 -0.36(-1.96%)
May 26, 2006 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 25, 2006 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 24, 2006 18.78 18.90 18.53 18.54 29,571 -0.11(-0.57%)
May 23, 2006 18.63 19.31 18.46 18.64 42,680 +0.02(+0.08%)
May 22, 2006 18.28 18.86 18.28 18.63 30,917 +0.14(+0.78%)
May 19, 2006 18.63 18.63 18.36 18.48 38,405 +0.11(+0.58%)
May 18, 2006 18.41 18.50 18.26 18.38 14,242 +0.11(+0.58%)
May 17, 2006 18.41 18.57 18.03 18.27 31,850 -0.03(-0.19%)
May 16, 2006 18.74 18.77 18.28 18.30 12,824 -0.47(-2.49%)
May 15, 2006 18.23 18.94 18.05 18.77 42,592 +0.27(+1.48%)
May 12, 2006 18.22 18.63 18.22 18.50 15,856 -0.11(-0.57%)
May 11, 2006 19.13 19.13 18.40 18.60 51,150 -0.36(-1.88%)
May 10, 2006 18.03 19.04 18.03 18.96 29,115 +0.92(+5.09%)
May 09, 2006 17.80 18.18 17.80 18.04 29,379 -0.11(-0.59%)
May 08, 2006 17.90 18.19 17.72 18.15 33,246 +0.09(+0.50%)
May 05, 2006 18.03 18.06 17.64 18.06 80,279 -0.15(-0.83%)
May 04, 2006 18.44 18.56 18.09 18.21 79,867 -0.28(-1.52%)
May 03, 2006 18.75 18.85 18.29 18.49 29,575 -0.41(-2.17%)
May 02, 2006 18.82 19.27 18.60 18.90 47,537 -0.40(-2.08%)
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.