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

Consumer Portfol (NQ: CPSS )

8.415 -0.305 (-3.50%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 (%)
Sep 30, 2008 1.950 2.420 1.900 2.300 54,451 +0.55(+31.43%)
Sep 29, 2008 2.780 2.800 1.320 1.750 103,836 -1.02(-36.82%)
Sep 26, 2008 2.690 2.830 2.260 2.770 387,900 -0.07(-2.46%)
Sep 25, 2008 2.650 2.850 2.480 2.840 500,017 +0.63(+28.51%)
Sep 24, 2008 1.800 2.740 1.800 2.210 331,559 +0.41(+22.78%)
Sep 23, 2008 1.610 1.830 1.610 1.800 14,005 +0.01(+0.56%)
Sep 22, 2008 1.520 1.890 1.383 1.790 91,345 +0.19(+11.87%)
Sep 19, 2008 1.730 1.850 1.490 1.600 288,162 +0.00(+0.00%)
Sep 18, 2008 1.260 1.600 1.220 1.600 115,932 +0.31(+24.03%)
Sep 17, 2008 1.450 1.450 1.240 1.290 32,642 -0.20(-13.42%)
Sep 16, 2008 1.500 1.520 1.470 1.490 14,055 -0.11(-6.88%)
Sep 15, 2008 1.650 1.730 1.500 1.600 26,062 -0.07(-4.19%)
Sep 12, 2008 1.680 1.700 1.450 1.670 66,676 -0.03(-1.76%)
Sep 11, 2008 1.560 1.750 1.560 1.700 14,195 +0.07(+4.29%)
Sep 10, 2008 1.680 1.720 1.620 1.630 10,775 -0.12(-6.86%)
Sep 09, 2008 1.940 1.940 1.600 1.750 40,468 -0.10(-5.66%)
Sep 08, 2008 1.820 1.870 1.610 1.855 41,300 +0.07(+4.21%)
Sep 05, 2008 1.840 1.840 1.682 1.780 47,331 -0.06(-3.26%)
Sep 04, 2008 1.990 1.990 1.740 1.840 7,018 -0.11(-5.64%)
Sep 03, 2008 2.090 2.090 1.950 1.950 20,670 -0.13(-6.25%)
Sep 02, 2008 2.110 2.170 2.080 2.080 22,451 -0.07(-3.26%)
Aug 29, 2008 1.990 2.200 1.940 2.150 43,434 +0.15(+7.50%)
Aug 28, 2008 1.900 2.010 1.880 2.000 66,025 +0.14(+7.53%)
Aug 27, 2008 1.740 1.890 1.660 1.860 17,316 +0.15(+8.77%)
Aug 26, 2008 1.710 1.730 1.690 1.710 6,905 +0.03(+1.79%)
Aug 25, 2008 1.550 1.680 1.550 1.680 16,701 -0.18(-9.68%)
Aug 22, 2008 1.460 1.860 1.410 1.860 31,954 +0.46(+32.86%)
Aug 21, 2008 1.460 1.520 1.360 1.400 45,325 -0.07(-4.76%)
Aug 20, 2008 1.510 1.510 1.470 1.470 11,200 +0.04(+2.80%)
Aug 19, 2008 1.695 1.695 1.430 1.430 38,828 -0.23(-13.86%)
Aug 18, 2008 1.700 1.750 1.660 1.660 22,713 -0.08(-4.60%)
Aug 15, 2008 1.880 1.880 1.640 1.740 38,988 -0.10(-5.43%)
Aug 14, 2008 1.940 1.980 1.840 1.840 49,256 -0.14(-7.07%)
Aug 13, 2008 1.980 1.990 1.950 1.980 6,010 -0.01(-0.50%)
Aug 12, 2008 2.030 2.040 1.990 1.990 11,060 -0.01(-0.50%)
Aug 11, 2008 2.000 2.030 1.990 2.000 10,329 +0.00(+0.00%)
Aug 08, 2008 2.040 2.070 1.980 2.000 5,300 +0.00(+0.00%)
Aug 07, 2008 2.100 2.170 1.970 2.000 20,725 -0.17(-7.83%)
Aug 06, 2008 2.200 2.200 2.110 2.170 12,514 -0.01(-0.46%)
Aug 05, 2008 2.200 2.200 2.170 2.180 11,614 +0.06(+2.83%)
Aug 04, 2008 2.120 2.140 2.090 2.120 8,900 -0.01(-0.47%)
Aug 01, 2008 2.120 2.130 2.070 2.130 28,298 -0.07(-3.18%)
Jul 31, 2008 2.110 2.200 2.030 2.200 7,300 +0.00(+0.00%)
Jul 30, 2008 2.180 2.200 2.170 2.200 10,050 +0.00(+0.00%)
Jul 29, 2008 2.200 2.200 2.126 2.200 16,550 +0.11(+5.26%)
Jul 28, 2008 2.100 2.160 2.080 2.090 16,255 -0.09(-4.13%)
Jul 25, 2008 2.110 2.200 2.110 2.180 21,015 +0.04(+1.87%)
Jul 24, 2008 2.060 2.150 2.060 2.140 22,722 -0.01(-0.47%)
Jul 23, 2008 2.100 2.150 2.090 2.150 10,090 -0.02(-0.92%)
Jul 22, 2008 1.920 2.170 1.910 2.170 46,702 +0.17(+8.50%)
Jul 21, 2008 2.110 2.210 1.900 2.000 63,930 -0.11(-5.21%)
Jul 18, 2008 2.030 2.110 2.030 2.110 12,429 -0.01(-0.47%)
Jul 17, 2008 2.040 2.180 2.040 2.120 34,650 -0.00(-0.00%)
Jul 16, 2008 2.200 2.370 1.900 2.120 85,867 -0.02(-0.93%)
Jul 15, 2008 1.950 2.150 1.930 2.140 18,564 +0.14(+7.00%)
Jul 14, 2008 1.620 2.000 1.620 2.000 14,433 +0.11(+5.82%)
Jul 11, 2008 1.790 1.910 1.790 1.890 8,300 +0.11(+6.18%)
Jul 10, 2008 1.720 1.790 1.700 1.780 16,989 +0.03(+1.71%)
Jul 09, 2008 1.710 1.760 1.530 1.750 40,137 +0.03(+1.74%)
Jul 08, 2008 1.900 1.900 1.550 1.720 35,934 -0.06(-3.37%)
Jul 07, 2008 1.530 1.790 1.530 1.780 55,424 +0.23(+14.84%)
Jul 04, 2008 1.540 1.550 1.538 1.550 10,445 +0.00(+0.00%)
Jul 03, 2008 1.540 1.550 1.538 1.550 10,445 +0.02(+1.31%)
Jul 02, 2008 1.540 1.580 1.500 1.530 27,391 -0.07(-4.38%)
Jul 01, 2008 1.900 1.900 1.480 1.600 115,042 +0.13(+8.84%)
Jun 30, 2008 1.930 2.080 1.130 1.470 132,730 -0.62(-29.67%)
Jun 27, 2008 2.500 2.510 1.760 2.090 89,200 -0.31(-12.89%)
Jun 26, 2008 2.530 2.530 2.270 2.399 39,475 -0.14(-5.54%)
Jun 25, 2008 2.630 2.670 2.520 2.540 11,154 -0.08(-3.05%)
Jun 24, 2008 2.500 2.620 2.500 2.620 4,194 +0.05(+1.95%)
Jun 23, 2008 2.640 2.640 2.540 2.570 16,780 -0.07(-2.65%)
Jun 20, 2008 2.650 2.740 2.640 2.640 14,013 -0.04(-1.49%)
Jun 19, 2008 2.680 2.700 2.680 2.680 9,110 -0.01(-0.37%)
Jun 18, 2008 2.680 2.720 2.650 2.690 20,230 -0.01(-0.37%)
Jun 17, 2008 2.780 2.780 2.690 2.700 22,179 -0.10(-3.57%)
Jun 16, 2008 2.710 2.810 2.650 2.800 16,238 +0.02(+0.72%)
Jun 13, 2008 2.726 2.780 2.610 2.780 11,917 +0.03(+1.09%)
Jun 12, 2008 2.710 2.750 2.710 2.750 16,800 +0.02(+0.73%)
Jun 11, 2008 2.770 2.790 2.720 2.730 11,281 -0.03(-1.09%)
Jun 10, 2008 2.780 2.800 2.690 2.760 12,500 +0.04(+1.47%)
Jun 09, 2008 2.730 2.780 2.700 2.720 23,840 -0.01(-0.37%)
Jun 06, 2008 2.760 2.800 2.730 2.730 41,806 -0.07(-2.50%)
Jun 05, 2008 2.820 2.840 2.750 2.800 18,352 +0.04(+1.45%)
Jun 04, 2008 2.760 2.850 2.750 2.760 29,200 -0.03(-1.08%)
Jun 03, 2008 2.830 2.830 2.780 2.790 16,557 +0.04(+1.45%)
Jun 02, 2008 2.800 2.840 2.750 2.750 29,496 -0.10(-3.51%)
May 30, 2008 2.800 2.850 2.770 2.850 26,346 +0.09(+3.26%)
May 29, 2008 2.854 2.854 2.750 2.760 30,378 +0.00(+0.00%)
May 28, 2008 2.820 2.820 2.750 2.760 16,341 -0.01(-0.36%)
May 27, 2008 2.760 2.810 2.760 2.770 41,217 -0.03(-1.07%)
May 26, 2008 2.760 2.810 2.760 2.800 13,690 +0.00(+0.00%)
May 23, 2008 2.760 2.810 2.760 2.800 13,690 +0.03(+1.08%)
May 22, 2008 2.820 2.849 2.770 2.770 21,190 -0.01(-0.36%)
May 21, 2008 2.850 2.850 2.760 2.780 13,894 +0.01(+0.36%)
May 20, 2008 2.810 2.830 2.720 2.770 20,851 -0.01(-0.36%)
May 19, 2008 2.840 2.980 2.690 2.780 30,044 +0.01(+0.36%)
May 16, 2008 2.800 2.830 2.770 2.770 24,600 -0.08(-2.81%)
May 15, 2008 2.760 2.870 2.700 2.850 23,100 +0.05(+1.79%)
May 14, 2008 2.880 2.880 2.780 2.800 26,786 +0.04(+1.45%)
May 13, 2008 2.900 2.900 2.750 2.760 29,776 -0.13(-4.50%)
May 12, 2008 2.890 2.900 2.850 2.890 15,223 -0.04(-1.37%)
May 09, 2008 2.950 2.999 2.930 2.930 22,856 -0.02(-0.68%)
May 08, 2008 2.990 2.990 2.950 2.950 43,509 +0.00(+0.00%)
May 07, 2008 2.920 2.951 2.920 2.950 65,196 +0.03(+1.03%)
May 06, 2008 2.990 2.990 2.900 2.920 8,616 +0.02(+0.69%)
May 05, 2008 2.900 2.960 2.900 2.900 30,135 -0.04(-1.36%)
May 02, 2008 2.900 3.000 2.900 2.940 16,950 +0.02(+0.68%)
May 01, 2008 2.900 3.000 2.900 2.920 40,940 +0.02(+0.69%)
Apr 30, 2008 2.940 2.940 2.900 2.900 32,285 -0.05(-1.69%)
Apr 29, 2008 2.900 3.040 2.900 2.950 31,965 +0.04(+1.37%)
Apr 28, 2008 2.880 3.160 2.800 2.910 86,075 +0.09(+3.19%)
Apr 25, 2008 2.820 2.840 2.800 2.820 18,494 -0.02(-0.70%)
Apr 24, 2008 2.840 2.880 2.800 2.840 23,492 +0.04(+1.43%)
Apr 23, 2008 2.800 2.910 2.800 2.800 41,832 +0.00(+0.00%)
Apr 22, 2008 2.900 2.930 2.800 2.800 54,436 -0.14(-4.76%)
Apr 21, 2008 2.950 2.950 2.910 2.940 6,500 -0.06(-2.00%)
Apr 18, 2008 3.100 3.180 2.740 3.000 70,376 -0.05(-1.64%)
Apr 17, 2008 3.150 3.150 2.890 3.050 46,412 -0.06(-1.93%)
Apr 16, 2008 2.955 3.170 2.750 3.110 66,570 +0.19(+6.51%)
Apr 15, 2008 3.000 3.090 2.850 2.920 58,890 -0.07(-2.34%)
Apr 14, 2008 3.000 3.060 2.930 2.990 58,098 +0.01(+0.43%)
Apr 11, 2008 2.820 2.977 2.780 2.977 34,337 -0.02(-0.76%)
Apr 10, 2008 2.870 3.000 2.860 3.000 22,800 +0.10(+3.48%)
Apr 09, 2008 2.950 3.000 2.850 2.899 14,499 -0.10(-3.37%)
Apr 08, 2008 2.910 3.010 2.910 3.000 14,268 +0.07(+2.39%)
Apr 07, 2008 2.810 3.010 2.780 2.930 53,934 +0.18(+6.55%)
Apr 04, 2008 2.740 2.800 2.730 2.750 15,390 -0.01(-0.36%)
Apr 03, 2008 2.820 2.850 2.760 2.760 21,200 -0.09(-3.16%)
Apr 02, 2008 2.810 2.850 2.795 2.850 13,250 +0.06(+2.15%)
Apr 01, 2008 2.840 2.840 2.660 2.790 42,413 -0.05(-1.76%)
Mar 31, 2008 2.740 2.840 2.690 2.840 25,289 +0.23(+8.81%)
Mar 28, 2008 2.830 2.900 2.520 2.610 51,361 -0.27(-9.38%)
Mar 27, 2008 2.890 2.920 2.824 2.880 18,239 +0.13(+4.73%)
Mar 26, 2008 3.120 3.150 2.750 2.750 67,256 -0.47(-14.60%)
Mar 25, 2008 2.570 3.220 2.450 3.220 96,023 +0.61(+23.37%)
Mar 24, 2008 2.310 2.660 2.260 2.610 70,372 +0.26(+11.06%)
Mar 21, 2008 2.340 2.460 2.110 2.350 66,067 +0.00(+0.00%)
Mar 20, 2008 2.340 2.460 2.110 2.350 66,067 +0.00(+0.00%)
Mar 19, 2008 2.370 2.410 2.292 2.350 42,000 +0.00(+0.00%)
Mar 18, 2008 2.290 2.500 2.250 2.350 93,230 +0.14(+6.33%)
Mar 17, 2008 2.510 2.550 2.210 2.210 72,503 -0.39(-15.00%)
Mar 14, 2008 2.590 2.639 2.420 2.600 24,134 +0.04(+1.56%)
Mar 13, 2008 2.520 2.600 2.520 2.560 11,783 +0.00(+0.00%)
Mar 12, 2008 2.700 2.700 2.500 2.560 39,194 -0.16(-5.88%)
Mar 11, 2008 2.440 2.720 2.440 2.720 82,935 +0.27(+11.02%)
Mar 10, 2008 2.550 2.610 2.430 2.450 64,343 -0.08(-3.16%)
Mar 07, 2008 2.700 2.700 2.520 2.530 54,354 -0.17(-6.30%)
Mar 06, 2008 2.920 2.920 2.600 2.700 56,741 -0.22(-7.53%)
Mar 05, 2008 2.960 3.500 2.800 2.920 198,084 -0.04(-1.35%)
Mar 04, 2008 3.070 3.070 2.910 2.960 37,689 -0.09(-2.95%)
Mar 03, 2008 3.100 3.100 3.000 3.050 29,475 -0.09(-2.87%)
Feb 29, 2008 3.280 3.280 3.050 3.140 93,517 -0.16(-4.85%)
Feb 28, 2008 3.250 3.350 3.250 3.300 27,109 +0.00(+0.00%)
Feb 27, 2008 3.370 3.430 3.260 3.300 40,275 -0.09(-2.65%)
Feb 26, 2008 3.380 3.480 3.370 3.390 23,600 -0.01(-0.29%)
Feb 25, 2008 3.390 3.420 3.350 3.400 39,414 +0.00(+0.00%)
Feb 22, 2008 3.300 3.430 3.300 3.400 19,360 -0.03(-0.88%)
Feb 21, 2008 3.340 3.490 3.318 3.430 39,469 +0.08(+2.39%)
Feb 20, 2008 3.380 3.400 3.280 3.350 17,450 -0.10(-2.90%)
Feb 19, 2008 3.320 3.480 3.300 3.450 57,412 +0.13(+3.92%)
Feb 18, 2008 3.440 3.440 3.170 3.320 80,214 +0.00(+0.00%)
Feb 15, 2008 3.440 3.440 3.170 3.320 80,214 -0.13(-3.77%)
Feb 14, 2008 3.540 3.610 3.310 3.450 117,764 -0.09(-2.54%)
Feb 13, 2008 3.210 3.550 3.170 3.540 247,382 +0.69(+24.21%)
Feb 12, 2008 2.780 2.950 2.780 2.850 68,106 +0.06(+2.15%)
Feb 11, 2008 3.000 3.040 2.780 2.790 64,248 -0.18(-6.06%)
Feb 08, 2008 3.090 3.110 2.970 2.970 47,459 -0.15(-4.81%)
Feb 07, 2008 3.150 3.185 3.010 3.120 55,212 -0.09(-2.80%)
Feb 06, 2008 3.350 3.350 3.180 3.210 14,285 -0.08(-2.43%)
Feb 05, 2008 3.470 3.470 3.280 3.290 25,408 -0.22(-6.27%)
Feb 04, 2008 3.430 3.520 3.400 3.510 27,980 +0.04(+1.16%)
Feb 01, 2008 3.400 3.480 3.280 3.470 35,426 +0.11(+3.27%)
Jan 31, 2008 3.160 3.360 3.160 3.360 40,766 +0.18(+5.66%)
Jan 30, 2008 3.120 3.200 2.960 3.180 88,100 +0.02(+0.63%)
Jan 29, 2008 3.050 3.170 2.960 3.160 37,500 +0.16(+5.33%)
Jan 28, 2008 3.090 3.090 2.950 3.000 61,892 -0.11(-3.54%)
Jan 25, 2008 3.110 3.120 3.000 3.110 68,244 +0.01(+0.32%)
Jan 24, 2008 2.650 3.100 2.650 3.100 81,203 +0.46(+17.42%)
Jan 23, 2008 2.850 2.860 2.590 2.640 121,113 -0.10(-3.65%)
Jan 22, 2008 2.700 2.770 2.500 2.740 72,888 -0.07(-2.35%)
Jan 21, 2008 2.800 2.984 2.750 2.806 45,516 +0.00(+0.00%)
Jan 18, 2008 2.800 2.984 2.750 2.806 45,516 -0.15(-5.01%)
Jan 17, 2008 2.860 2.990 2.850 2.954 54,582 +0.01(+0.48%)
Jan 16, 2008 2.900 2.960 2.800 2.940 148,348 -0.03(-1.01%)
Jan 15, 2008 2.880 2.980 2.730 2.970 66,874 +0.01(+0.34%)
Jan 14, 2008 2.990 2.990 2.700 2.960 44,818 -0.04(-1.33%)
Jan 11, 2008 2.890 3.020 2.824 3.000 84,250 +0.11(+3.81%)
Jan 10, 2008 2.840 2.920 2.750 2.890 142,359 +0.05(+1.76%)
Jan 09, 2008 3.320 3.320 2.560 2.840 279,845 -0.44(-13.41%)
Jan 08, 2008 3.280 3.380 3.250 3.280 51,456 -0.01(-0.30%)
Jan 07, 2008 3.420 3.452 3.250 3.290 83,206 -0.12(-3.52%)
Jan 04, 2008 3.300 3.460 3.300 3.410 41,085 +0.10(+3.02%)
Jan 03, 2008 3.480 3.480 3.310 3.310 94,058 -0.20(-5.70%)
Jan 02, 2008 3.390 3.580 3.380 3.510 78,467 +0.16(+4.78%)
Jan 01, 2008 3.440 3.490 3.310 3.350 106,332 +0.00(+0.00%)
Dec 31, 2007 3.440 3.490 3.310 3.350 106,332 -0.13(-3.74%)
Dec 28, 2007 3.510 3.610 3.430 3.480 63,419 -0.03(-0.85%)
Dec 27, 2007 3.610 3.610 3.380 3.510 52,933 -0.12(-3.31%)
Dec 26, 2007 3.570 3.690 3.560 3.630 32,777 +0.02(+0.55%)
Dec 24, 2007 3.600 3.700 3.470 3.610 38,204 +0.05(+1.40%)
Dec 21, 2007 3.460 3.620 3.430 3.560 61,493 +0.13(+3.79%)
Dec 20, 2007 3.400 3.480 3.390 3.430 47,609 +0.05(+1.48%)
Dec 19, 2007 3.330 3.400 3.280 3.380 43,840 +0.02(+0.60%)
Dec 18, 2007 3.400 3.470 3.270 3.360 54,684 -0.04(-1.18%)
Dec 17, 2007 3.430 3.490 3.260 3.400 57,117 -0.01(-0.29%)
Dec 14, 2007 3.700 3.710 3.330 3.410 115,652 -0.33(-8.82%)
Dec 13, 2007 3.800 3.900 3.710 3.740 52,283 -0.11(-2.86%)
Dec 12, 2007 4.020 4.130 3.810 3.850 46,420 -0.17(-4.23%)
Dec 11, 2007 3.950 4.150 3.950 4.020 60,146 +0.03(+0.75%)
Dec 10, 2007 3.912 3.990 3.840 3.990 82,380 +0.17(+4.45%)
Dec 07, 2007 3.690 3.870 3.690 3.820 42,172 +0.11(+2.96%)
Dec 06, 2007 3.820 3.820 3.640 3.710 54,392 -0.09(-2.37%)
Dec 05, 2007 3.460 3.960 3.460 3.800 266,103 +0.48(+14.46%)
Dec 04, 2007 3.150 3.320 3.000 3.320 775,850 +0.17(+5.40%)
Dec 03, 2007 3.300 3.500 3.150 3.150 191,114 -0.16(-4.83%)
Nov 30, 2007 3.490 3.650 3.310 3.310 389,013 -0.02(-0.60%)
Nov 29, 2007 3.480 3.640 3.230 3.330 210,760 -0.09(-2.63%)
Nov 28, 2007 3.530 3.540 3.230 3.420 511,760 -0.01(-0.29%)
Nov 27, 2007 3.570 3.588 3.330 3.430 106,762 -0.08(-2.28%)
Nov 26, 2007 3.870 3.958 3.510 3.510 40,700 -0.39(-10.00%)
Nov 23, 2007 3.770 3.920 3.700 3.900 15,037 +0.19(+5.12%)
Nov 21, 2007 3.720 3.720 3.620 3.710 38,451 -0.01(-0.27%)
Nov 20, 2007 3.900 3.900 3.610 3.720 116,609 -0.18(-4.62%)
Nov 19, 2007 4.150 4.150 3.890 3.900 62,226 -0.22(-5.22%)
Nov 16, 2007 3.900 4.177 3.900 4.115 29,788 +0.12(+2.93%)
Nov 15, 2007 3.950 4.037 3.950 3.998 54,081 -0.01(-0.30%)
Nov 14, 2007 4.280 4.383 3.900 4.010 105,640 -0.21(-4.98%)
Nov 13, 2007 3.890 4.290 3.890 4.220 113,333 +0.34(+8.76%)
Nov 12, 2007 3.830 4.000 3.810 3.880 87,365 +0.02(+0.52%)
Nov 09, 2007 4.060 4.060 3.710 3.860 204,613 -0.20(-4.93%)
Nov 08, 2007 4.010 4.064 4.000 4.060 153,734 -0.04(-0.98%)
Nov 07, 2007 4.250 4.340 4.050 4.100 86,186 -0.20(-4.65%)
Nov 06, 2007 4.400 4.440 4.290 4.300 81,827 -0.03(-0.69%)
Nov 05, 2007 4.490 4.598 4.300 4.330 90,268 -0.18(-3.99%)
Nov 02, 2007 4.550 4.680 4.360 4.510 89,760 -0.11(-2.38%)
Nov 01, 2007 4.870 4.900 4.550 4.620 98,832 -0.27(-5.52%)
Oct 31, 2007 4.980 5.000 4.760 4.890 114,990 -0.03(-0.61%)
Oct 30, 2007 5.010 5.190 4.900 4.920 105,483 -0.14(-2.77%)
Oct 29, 2007 4.990 5.100 4.950 5.060 79,285 +0.04(+0.80%)
Oct 26, 2007 5.060 5.250 4.770 5.020 112,595 -0.00(-0.00%)
Oct 25, 2007 4.600 5.060 4.600 5.020 117,687 +0.52(+11.56%)
Oct 24, 2007 4.700 4.750 4.400 4.500 258,719 -0.11(-2.39%)
Oct 23, 2007 5.250 5.310 4.600 4.610 136,186 -0.58(-11.22%)
Oct 22, 2007 5.600 5.610 5.150 5.193 83,600 -0.49(-8.58%)
Oct 19, 2007 5.720 5.800 5.500 5.680 51,308 -0.04(-0.70%)
Oct 18, 2007 5.850 5.850 5.650 5.720 47,772 -0.24(-4.03%)
Oct 17, 2007 6.000 6.000 5.760 5.960 54,071 +0.02(+0.34%)
Oct 16, 2007 6.080 6.080 5.830 5.940 45,335 -0.11(-1.82%)
Oct 15, 2007 6.010 6.070 5.920 6.050 41,711 +0.00(+0.00%)
Oct 12, 2007 6.030 6.080 5.970 6.050 49,953 -0.01(-0.17%)
Oct 11, 2007 6.020 6.170 5.950 6.060 51,207 +0.11(+1.85%)
Oct 10, 2007 5.370 6.110 5.370 5.950 44,071 -0.23(-3.72%)
Oct 09, 2007 6.130 6.200 6.080 6.180 29,182 +0.05(+0.82%)
Oct 08, 2007 5.980 6.130 5.950 6.130 36,806 +0.11(+1.83%)
Oct 05, 2007 5.980 6.050 5.870 6.020 35,906 +0.05(+0.84%)
Oct 04, 2007 6.010 6.020 5.900 5.970 15,419 -0.03(-0.50%)
Oct 03, 2007 6.000 6.040 5.900 6.000 28,817 +0.00(+0.00%)
Oct 02, 2007 5.950 6.050 5.800 6.000 164,451 +0.07(+1.18%)
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.