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

Englobal Corp (NQ: ENG )

1.540 +0.110 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 31, 2006 62.40 68.40 61.92 68.16 86,500 +7.68(+12.70%)
May 30, 2006 59.04 63.76 59.04 60.48 91,087 +0.64(+1.07%)
May 26, 2006 60.40 62.28 59.04 59.84 33,950 -0.64(-1.06%)
May 25, 2006 60.32 63.84 60.16 60.48 44,000 -2.16(-3.45%)
May 24, 2006 64.00 64.16 60.76 62.64 40,712 -1.36(-2.12%)
May 23, 2006 63.92 64.80 61.44 64.00 54,987 +1.36(+2.17%)
May 22, 2006 67.36 67.44 62.00 62.64 52,900 -5.04(-7.45%)
May 19, 2006 68.88 69.60 64.88 67.68 39,287 -0.64(-0.94%)
May 18, 2006 73.20 74.40 68.00 68.32 39,150 -4.56(-6.26%)
May 17, 2006 77.44 77.44 71.76 72.88 31,075 -2.96(-3.90%)
May 16, 2006 76.40 77.60 75.60 75.84 20,487 +1.04(+1.39%)
May 15, 2006 79.92 80.00 72.40 74.80 54,325 -4.56(-5.75%)
May 12, 2006 72.64 79.84 70.16 79.36 110,262 +4.88(+6.55%)
May 11, 2006 80.96 81.60 73.36 74.48 42,875 -3.68(-4.71%)
May 10, 2006 82.56 82.56 75.28 78.16 84,212 -2.24(-2.79%)
May 09, 2006 81.44 82.96 80.08 80.40 31,612 -0.56(-0.69%)
May 08, 2006 83.60 83.84 79.68 80.96 33,175 -0.72(-0.88%)
May 05, 2006 80.64 82.24 79.04 81.68 28,287 +1.04(+1.29%)
May 04, 2006 84.80 84.80 80.00 80.64 53,237 -1.76(-2.14%)
May 03, 2006 78.64 85.12 77.60 82.40 151,162 +5.28(+6.85%)
May 02, 2006 80.00 80.32 76.00 77.12 66,825 -3.28(-4.08%)
May 01, 2006 82.40 82.64 80.32 80.40 21,837 -1.60(-1.95%)
Apr 28, 2006 82.24 82.80 81.20 82.00 28,337 +0.48(+0.59%)
Apr 27, 2006 85.20 85.60 80.80 81.52 62,875 -6.40(-7.28%)
Apr 26, 2006 90.00 91.36 86.80 87.92 43,212 -3.28(-3.60%)
Apr 25, 2006 93.52 97.94 90.40 91.20 18,737 -1.20(-1.30%)
Apr 24, 2006 93.60 94.00 91.20 92.40 20,125 -1.20(-1.28%)
Apr 21, 2006 93.68 95.28 92.00 93.60 32,325 +0.00(+0.00%)
Apr 20, 2006 95.92 97.60 93.60 93.60 20,625 -2.32(-2.42%)
Apr 19, 2006 96.64 96.64 95.68 95.92 25,575 -0.08(-0.08%)
Apr 18, 2006 96.80 97.52 94.88 96.00 39,987 +0.24(+0.25%)
Apr 17, 2006 97.12 99.12 94.40 95.76 32,862 -0.16(-0.17%)
Apr 13, 2006 97.20 97.52 95.60 95.92 15,562 -1.28(-1.32%)
Apr 12, 2006 98.24 99.04 95.92 97.20 23,575 -0.56(-0.57%)
Apr 11, 2006 95.92 100.48 95.92 97.76 42,850 +1.84(+1.92%)
Apr 10, 2006 96.00 98.56 94.24 95.92 79,500 -2.64(-2.68%)
Apr 07, 2006 104.00 105.60 98.40 98.56 73,862 -7.92(-7.44%)
Apr 06, 2006 116.72 116.88 105.60 106.48 83,812 -11.12(-9.46%)
Apr 05, 2006 118.32 119.60 114.00 117.60 42,387 +0.88(+0.75%)
Apr 04, 2006 118.40 118.40 114.80 116.72 34,387 +1.04(+0.90%)
Apr 03, 2006 118.88 121.60 112.40 115.68 107,687 -1.20(-1.03%)
Mar 31, 2006 111.60 118.40 108.00 116.88 52,825 +3.36(+2.96%)
Mar 30, 2006 114.80 114.88 108.88 113.52 67,750 -1.52(-1.32%)
Mar 29, 2006 100.56 115.60 100.00 115.04 144,900 +14.48(+14.40%)
Mar 28, 2006 99.12 103.67 93.92 100.56 68,600 +1.44(+1.45%)
Mar 27, 2006 91.20 99.20 91.20 99.12 59,437 +8.00(+8.78%)
Mar 24, 2006 88.40 91.92 88.24 91.12 29,150 +2.72(+3.08%)
Mar 23, 2006 87.92 91.20 87.68 88.40 41,325 +0.40(+0.45%)
Mar 22, 2006 87.92 88.72 84.64 88.00 69,225 -3.76(-4.10%)
Mar 21, 2006 87.04 92.00 86.80 91.76 58,712 +5.20(+6.01%)
Mar 20, 2006 84.00 86.80 83.37 86.56 20,300 +2.32(+2.75%)
Mar 17, 2006 83.52 84.24 80.00 84.24 29,437 -0.72(-0.85%)
Mar 16, 2006 86.16 86.64 84.88 84.96 9,062 -0.80(-0.93%)
Mar 15, 2006 87.60 90.00 84.40 85.76 24,962 -1.68(-1.92%)
Mar 14, 2006 86.32 87.60 84.48 87.44 16,137 +2.64(+3.11%)
Mar 13, 2006 85.20 86.72 84.80 84.80 14,437 -0.40(-0.47%)
Mar 10, 2006 84.72 85.20 82.32 85.20 12,512 +0.88(+1.04%)
Mar 09, 2006 83.20 85.84 82.56 84.32 10,912 +1.76(+2.13%)
Mar 08, 2006 85.84 85.84 80.40 82.56 24,237 -3.20(-3.73%)
Mar 07, 2006 88.00 90.40 85.12 85.76 23,787 -3.04(-3.42%)
Mar 06, 2006 83.68 88.80 82.48 88.80 48,012 +5.12(+6.12%)
Mar 03, 2006 83.36 84.72 81.20 83.68 16,950 -1.52(-1.78%)
Mar 02, 2006 85.60 86.16 84.80 85.20 14,862 -0.96(-1.11%)
Mar 01, 2006 80.00 86.40 77.20 86.16 67,287 +5.36(+6.63%)
Feb 28, 2006 82.48 81.76 80.48 80.80 20,575 -1.68(-2.04%)
Feb 27, 2006 84.24 84.96 80.88 82.48 20,925 -2.48(-2.92%)
Feb 24, 2006 86.00 86.40 84.08 84.96 13,637 -0.64(-0.75%)
Feb 23, 2006 84.32 86.80 84.32 85.60 15,312 +0.96(+1.13%)
Feb 22, 2006 84.00 86.00 83.53 84.64 23,250 -1.44(-1.67%)
Feb 21, 2006 88.00 88.48 85.68 86.08 26,750 +2.08(+2.48%)
Feb 17, 2006 90.64 90.64 83.20 84.00 41,737 -3.76(-4.28%)
Feb 16, 2006 83.84 88.95 83.28 87.76 59,775 +4.80(+5.79%)
Feb 15, 2006 82.80 84.00 80.40 82.96 45,062 -0.80(-0.96%)
Feb 14, 2006 81.60 83.76 78.48 83.76 60,650 +5.92(+7.61%)
Feb 13, 2006 72.80 79.36 72.80 77.84 65,975 +4.72(+6.46%)
Feb 10, 2006 78.48 78.48 71.20 73.12 91,987 -6.88(-8.60%)
Feb 09, 2006 79.36 82.72 77.04 80.00 61,062 -1.12(-1.38%)
Feb 08, 2006 92.00 92.40 78.72 81.12 140,987 -12.16(-13.04%)
Feb 07, 2006 95.68 95.76 92.80 93.28 35,312 -2.00(-2.10%)
Feb 06, 2006 93.92 95.76 92.40 95.28 27,675 +3.12(+3.39%)
Feb 03, 2006 91.36 93.28 91.20 92.16 21,837 -0.16(-0.17%)
Feb 02, 2006 90.24 93.20 90.24 92.32 32,425 +2.08(+2.30%)
Feb 01, 2006 92.72 92.72 90.00 90.24 39,500 -2.48(-2.67%)
Jan 31, 2006 98.64 98.64 89.20 92.72 74,562 -5.36(-5.46%)
Jan 30, 2006 97.68 99.92 97.20 98.08 30,837 +1.20(+1.24%)
Jan 27, 2006 95.28 101.60 94.08 96.88 70,212 -1.68(-1.70%)
Jan 26, 2006 102.80 107.84 98.08 98.56 135,412 -3.52(-3.45%)
Jan 25, 2006 93.60 102.32 93.28 102.08 165,750 +9.12(+9.81%)
Jan 24, 2006 89.36 93.04 88.00 92.96 43,787 +3.52(+3.94%)
Jan 23, 2006 90.56 91.20 87.68 89.44 43,500 -1.20(-1.32%)
Jan 20, 2006 94.56 95.20 89.20 90.64 41,875 -2.24(-2.41%)
Jan 19, 2006 90.80 93.60 89.60 92.88 48,225 +2.08(+2.29%)
Jan 18, 2006 95.68 95.84 88.96 90.80 55,175 -4.72(-4.94%)
Jan 17, 2006 90.80 95.52 90.40 95.52 79,862 +6.32(+7.09%)
Jan 13, 2006 88.64 90.80 86.56 89.20 37,037 +0.80(+0.90%)
Jan 12, 2006 88.08 90.96 88.08 88.40 78,675 +2.40(+2.79%)
Jan 11, 2006 95.20 95.28 84.16 86.00 222,412 -9.44(-9.89%)
Jan 10, 2006 95.44 96.48 92.80 95.44 125,662 +0.56(+0.59%)
Jan 09, 2006 86.88 96.24 86.80 94.88 263,287 +11.36(+13.60%)
Jan 06, 2006 76.24 84.00 76.24 83.52 118,962 +7.52(+9.89%)
Jan 05, 2006 76.00 78.08 73.20 76.00 75,475 +1.12(+1.50%)
Jan 04, 2006 75.12 76.00 73.60 74.88 73,225 +0.16(+0.21%)
Jan 03, 2006 67.60 74.96 67.04 74.72 99,400 +7.52(+11.19%)
Dec 30, 2005 67.36 68.96 67.04 67.20 41,600 -0.16(-0.24%)
Dec 29, 2005 68.16 68.56 67.20 67.36 29,662 -0.80(-1.17%)
Dec 28, 2005 69.20 69.20 68.00 68.16 21,675 -0.24(-0.35%)
Dec 27, 2005 71.84 71.92 67.28 68.40 87,075 -1.60(-2.29%)
Dec 23, 2005 67.52 70.16 67.20 70.00 258,087 +8.88(+14.53%)
Dec 22, 2005 62.00 62.16 60.40 61.12 19,687 -0.24(-0.39%)
Dec 21, 2005 60.48 62.40 60.24 61.36 30,475 +1.12(+1.86%)
Dec 20, 2005 60.00 61.20 59.52 60.24 22,125 -0.08(-0.13%)
Dec 19, 2005 58.24 60.40 58.24 60.32 34,662 +2.00(+3.43%)
Dec 16, 2005 60.00 60.08 57.60 58.32 46,362 -1.76(-2.93%)
Dec 15, 2005 59.60 61.84 57.60 60.08 49,425 +0.64(+1.08%)
Dec 14, 2005 56.32 59.44 56.00 59.44 50,087 +3.04(+5.39%)
Dec 13, 2005 53.44 56.96 53.44 56.40 57,612 +2.96(+5.54%)
Dec 12, 2005 52.32 53.44 52.00 53.44 28,287 +1.36(+2.61%)
Dec 09, 2005 51.12 52.80 50.88 52.08 41,712 +0.88(+1.72%)
Dec 08, 2005 50.32 51.92 49.76 51.20 24,300 +1.28(+2.56%)
Dec 07, 2005 50.64 50.64 47.60 49.92 27,962 +0.08(+0.16%)
Dec 06, 2005 52.32 52.32 48.00 49.84 78,250 -0.48(-0.95%)
Dec 05, 2005 52.72 56.88 49.60 50.32 88,187 -1.76(-3.38%)
Dec 02, 2005 52.80 53.20 52.00 52.08 7,925 -0.80(-1.51%)
Dec 01, 2005 53.44 54.24 52.00 52.88 16,037 -1.12(-2.07%)
Nov 30, 2005 52.56 55.20 52.32 54.00 17,487 -0.96(-1.75%)
Nov 29, 2005 54.56 56.80 53.60 54.96 18,087 +0.40(+0.73%)
Nov 28, 2005 55.12 55.60 54.40 54.56 17,850 -0.64(-1.16%)
Nov 25, 2005 55.92 56.00 55.20 55.20 7,912 -0.16(-0.29%)
Nov 23, 2005 55.28 55.84 54.80 55.36 18,837 +0.08(+0.14%)
Nov 22, 2005 54.00 55.92 53.60 55.28 19,537 +1.28(+2.37%)
Nov 21, 2005 53.60 54.00 52.80 54.00 11,562 +1.60(+3.05%)
Nov 18, 2005 52.48 53.28 51.20 52.40 13,725 +0.72(+1.39%)
Nov 17, 2005 51.12 54.00 50.48 51.68 19,887 +1.28(+2.54%)
Nov 16, 2005 49.36 51.12 48.89 50.40 8,525 +0.72(+1.45%)
Nov 15, 2005 50.00 51.04 49.60 49.68 12,025 -0.24(-0.48%)
Nov 14, 2005 47.52 51.20 47.52 49.92 18,025 +0.40(+0.81%)
Nov 11, 2005 48.56 49.52 44.01 49.52 34,612 +1.52(+3.17%)
Nov 10, 2005 48.40 49.92 47.60 48.00 28,637 -2.00(-4.00%)
Nov 09, 2005 58.32 58.32 44.32 50.00 28,100 -2.00(-3.85%)
Nov 08, 2005 52.64 52.80 49.60 52.00 28,987 -0.80(-1.52%)
Nov 07, 2005 54.40 55.92 52.48 52.80 26,975 -3.12(-5.58%)
Nov 04, 2005 58.24 59.20 53.60 55.92 39,387 -2.32(-3.98%)
Nov 03, 2005 56.00 73.60 56.00 58.24 48,762 +3.20(+5.81%)
Nov 02, 2005 53.76 55.60 53.68 55.04 16,862 +1.68(+3.15%)
Nov 01, 2005 52.88 55.20 52.80 53.36 30,100 +0.64(+1.21%)
Oct 31, 2005 48.88 53.36 48.80 52.72 47,175 +5.76(+12.27%)
Oct 28, 2005 47.20 48.40 46.24 46.96 22,812 -1.44(-2.98%)
Oct 27, 2005 49.60 49.60 48.00 48.40 10,312 -0.88(-1.79%)
Oct 26, 2005 50.24 51.20 48.88 49.28 22,287 -0.72(-1.44%)
Oct 25, 2005 48.40 50.40 48.16 50.00 16,537 +1.44(+2.97%)
Oct 24, 2005 49.52 49.84 48.00 48.56 19,962 -1.76(-3.50%)
Oct 21, 2005 49.28 50.64 48.08 50.32 24,750 +1.12(+2.28%)
Oct 20, 2005 52.80 53.92 48.40 49.20 33,912 -4.00(-7.52%)
Oct 19, 2005 51.60 53.20 46.00 53.20 55,012 +0.00(+0.00%)
Oct 18, 2005 55.12 55.20 52.88 53.20 9,837 -1.92(-3.48%)
Oct 17, 2005 55.92 55.92 54.00 55.12 19,725 +1.36(+2.53%)
Oct 14, 2005 54.00 55.20 52.16 53.76 28,375 -1.04(-1.90%)
Oct 13, 2005 60.00 60.24 53.44 54.80 61,400 -5.20(-8.67%)
Oct 12, 2005 62.00 62.80 60.00 60.00 16,600 -1.28(-2.09%)
Oct 11, 2005 61.60 63.60 60.64 61.28 18,200 +0.24(+0.39%)
Oct 10, 2005 62.80 63.12 60.40 61.04 18,425 -0.72(-1.17%)
Oct 07, 2005 60.00 62.00 60.00 61.76 16,025 +1.20(+1.98%)
Oct 06, 2005 65.52 71.04 59.04 60.56 81,887 -5.76(-8.69%)
Oct 05, 2005 69.28 69.28 64.80 66.32 47,975 -3.04(-4.38%)
Oct 04, 2005 65.60 69.36 65.44 69.36 58,375 +4.08(+6.25%)
Oct 03, 2005 65.12 65.28 64.64 65.28 27,725 +0.56(+0.87%)
Sep 30, 2005 65.60 65.84 64.40 64.72 15,962 -0.08(-0.12%)
Sep 29, 2005 65.20 66.00 64.40 64.80 17,150 +0.32(+0.50%)
Sep 28, 2005 67.12 67.84 64.08 64.48 33,787 -1.76(-2.66%)
Sep 27, 2005 64.00 66.32 63.20 66.24 24,000 +1.92(+2.99%)
Sep 26, 2005 70.40 70.64 62.40 64.32 82,512 -5.20(-7.48%)
Sep 23, 2005 69.52 70.00 67.04 69.52 43,225 -1.20(-1.70%)
Sep 22, 2005 74.00 74.40 69.20 70.72 46,787 -1.92(-2.64%)
Sep 21, 2005 70.40 74.40 65.28 72.64 67,675 +3.36(+4.85%)
Sep 20, 2005 72.64 73.60 68.80 69.28 45,700 -3.20(-4.42%)
Sep 19, 2005 69.92 72.80 69.60 72.48 92,162 +3.36(+4.86%)
Sep 16, 2005 69.92 70.00 67.84 69.12 43,062 +3.12(+4.73%)
Sep 15, 2005 69.20 70.00 64.88 66.00 51,262 -3.20(-4.62%)
Sep 14, 2005 68.00 70.00 68.00 69.20 48,225 +0.88(+1.29%)
Sep 13, 2005 69.92 69.92 66.88 68.32 49,512 -1.68(-2.40%)
Sep 12, 2005 64.48 87.68 64.48 70.00 84,037 +5.60(+8.70%)
Sep 09, 2005 64.80 64.96 62.80 64.40 27,837 -0.40(-0.62%)
Sep 08, 2005 63.92 66.00 63.84 64.80 31,937 +1.28(+2.02%)
Sep 07, 2005 63.12 63.68 62.08 63.52 30,137 +1.68(+2.72%)
Sep 06, 2005 61.20 63.84 60.16 61.84 32,250 +1.04(+1.71%)
Sep 02, 2005 64.80 64.80 60.08 60.80 43,912 -2.48(-3.92%)
Sep 01, 2005 67.36 67.60 62.40 63.28 78,787 -2.08(-3.18%)
Aug 31, 2005 59.92 65.76 59.04 65.36 129,975 +6.72(+11.46%)
Aug 30, 2005 55.52 58.72 55.52 58.64 54,762 +3.04(+5.47%)
Aug 29, 2005 54.40 58.72 54.08 55.60 67,425 +2.80(+5.30%)
Aug 26, 2005 54.40 54.40 51.20 52.80 93,025 -3.20(-5.71%)
Aug 25, 2005 58.56 58.56 55.04 56.00 35,962 -2.32(-3.98%)
Aug 24, 2005 57.60 59.20 56.08 58.32 25,475 +0.64(+1.11%)
Aug 23, 2005 59.52 59.60 56.00 57.68 42,925 -2.08(-3.48%)
Aug 22, 2005 60.80 63.20 59.20 59.76 67,387 -0.16(-0.27%)
Aug 19, 2005 54.88 60.00 54.80 59.92 79,712 +7.04(+13.31%)
Aug 18, 2005 58.00 58.00 50.80 52.88 117,562 -5.52(-9.45%)
Aug 17, 2005 62.80 64.00 54.40 58.40 124,700 -5.76(-8.98%)
Aug 16, 2005 67.84 67.92 62.00 64.16 59,637 -3.76(-5.54%)
Aug 15, 2005 68.40 69.76 64.80 67.92 34,562 -0.48(-0.70%)
Aug 12, 2005 67.92 70.80 66.40 68.40 54,487 +0.88(+1.30%)
Aug 11, 2005 63.44 68.00 62.80 67.52 69,987 +4.16(+6.57%)
Aug 10, 2005 64.00 65.20 60.80 63.36 130,962 -2.16(-3.30%)
Aug 09, 2005 69.36 72.00 65.36 65.52 124,787 -3.84(-5.54%)
Aug 08, 2005 71.52 73.60 67.68 69.36 120,300 -0.88(-1.25%)
Aug 05, 2005 73.28 76.40 61.60 70.24 252,537 -2.56(-3.52%)
Aug 04, 2005 69.44 75.60 66.08 72.80 174,687 +3.44(+4.96%)
Aug 03, 2005 64.00 74.80 60.00 69.36 284,062 +6.16(+9.75%)
Aug 02, 2005 58.00 64.16 58.00 63.20 171,025 +6.24(+10.96%)
Aug 01, 2005 52.08 57.60 52.08 56.96 146,637 +5.92(+11.60%)
Jul 29, 2005 50.40 52.00 49.28 51.04 40,700 +1.20(+2.41%)
Jul 28, 2005 50.00 50.40 46.00 49.84 57,825 -0.08(-0.16%)
Jul 27, 2005 51.28 52.00 49.68 49.92 41,462 -1.36(-2.65%)
Jul 26, 2005 51.28 52.00 48.00 51.28 71,125 +0.00(+0.00%)
Jul 25, 2005 48.00 51.52 47.60 51.28 101,212 +3.68(+7.73%)
Jul 22, 2005 46.56 47.60 45.68 47.60 31,562 +1.04(+2.23%)
Jul 21, 2005 46.64 47.20 45.20 46.56 18,275 +1.36(+3.01%)
Jul 20, 2005 46.72 46.72 44.00 45.20 29,887 -1.04(-2.25%)
Jul 19, 2005 46.40 48.64 46.24 46.24 70,187 +0.00(+0.00%)
Jul 18, 2005 42.88 47.12 42.88 46.24 44,737 +3.44(+8.04%)
Jul 15, 2005 41.12 43.60 36.80 42.80 61,925 +1.20(+2.88%)
Jul 14, 2005 48.00 48.00 41.20 41.60 151,625 -5.84(-12.31%)
Jul 13, 2005 45.52 48.00 45.52 47.44 117,325 +2.72(+6.08%)
Jul 12, 2005 40.08 45.60 39.60 44.72 122,862 +5.12(+12.93%)
Jul 11, 2005 37.60 40.80 36.80 39.60 102,087 +2.88(+7.84%)
Jul 08, 2005 33.92 36.80 33.60 36.72 71,500 +3.52(+10.60%)
Jul 07, 2005 32.80 33.44 31.44 33.20 40,437 -0.16(-0.48%)
Jul 06, 2005 29.28 33.60 29.28 33.36 42,625 +3.84(+13.01%)
Jul 05, 2005 30.80 31.12 28.96 29.52 14,612 -1.04(-3.40%)
Jul 01, 2005 30.40 30.72 28.64 30.56 12,187 +0.48(+1.60%)
Jun 30, 2005 28.80 30.16 28.80 30.08 7,275 +0.88(+3.01%)
Jun 29, 2005 31.12 31.20 28.08 29.20 23,787 -1.44(-4.70%)
Jun 28, 2005 30.56 31.60 29.60 30.64 23,125 +0.16(+0.52%)
Jun 27, 2005 26.32 31.04 26.16 30.48 22,037 +3.36(+12.39%)
Jun 24, 2005 26.88 27.20 26.00 27.12 22,225 -0.64(-2.31%)
Jun 23, 2005 28.56 28.80 27.36 27.76 13,350 -0.80(-2.80%)
Jun 22, 2005 28.00 28.64 27.20 28.56 7,137 +0.00(+0.00%)
Jun 21, 2005 29.44 29.44 27.28 28.56 11,887 -0.24(-0.83%)
Jun 20, 2005 30.08 30.64 27.92 28.80 19,325 -1.20(-4.00%)
Jun 17, 2005 30.80 31.20 29.20 30.00 19,312 +0.00(+0.00%)
Jun 16, 2005 31.20 31.60 29.84 30.00 18,387 -0.40(-1.32%)
Jun 15, 2005 29.36 31.04 28.00 30.40 33,450 +1.84(+6.44%)
Jun 14, 2005 25.60 29.12 24.24 28.56 45,425 +3.04(+11.91%)
Jun 13, 2005 28.72 28.72 25.20 25.52 63,175 -3.12(-10.89%)
Jun 10, 2005 30.08 30.80 28.40 28.64 36,725 -2.40(-7.73%)
Jun 09, 2005 31.68 31.76 30.00 31.04 29,362 -0.56(-1.77%)
Jun 08, 2005 32.80 33.20 30.32 31.60 49,700 -0.64(-1.99%)
Jun 07, 2005 31.92 33.28 30.80 32.24 69,225 +1.04(+3.33%)
Jun 06, 2005 29.52 31.60 29.52 31.20 62,487 +1.76(+5.98%)
Jun 03, 2005 29.28 29.76 28.40 29.44 17,562 -0.24(-0.81%)
Jun 02, 2005 29.76 30.00 28.96 29.68 30,900 +0.32(+1.09%)
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.