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

Achison Inc (NQ: ACHN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 1.150 1.890 1.000 1.600 41,384 +0.46(+40.35%)
Oct 30, 2008 1.060 1.370 1.060 1.140 8,688 -0.15(-11.63%)
Oct 29, 2008 1.380 1.380 1.020 1.290 24,391 -0.06(-4.44%)
Oct 28, 2008 1.500 1.500 0.9000 1.350 94,381 +0.03(+2.27%)
Oct 27, 2008 1.470 1.500 1.220 1.320 253,996 -0.16(-10.81%)
Oct 24, 2008 1.500 1.500 1.480 1.480 1,775 +0.12(+8.82%)
Oct 23, 2008 1.580 1.580 1.270 1.360 46,006 -0.36(-20.93%)
Oct 22, 2008 1.800 1.800 1.600 1.720 8,639 -0.07(-3.91%)
Oct 21, 2008 1.900 1.900 1.790 1.790 3,648 -0.05(-2.72%)
Oct 20, 2008 1.600 1.950 1.600 1.840 16,845 +0.05(+2.79%)
Oct 17, 2008 1.850 1.940 1.550 1.790 16,871 +0.11(+6.55%)
Oct 16, 2008 1.740 1.740 1.680 1.680 1,678 +0.06(+3.70%)
Oct 15, 2008 1.670 1.720 1.550 1.620 8,800 -0.03(-1.82%)
Oct 14, 2008 1.510 1.680 1.510 1.650 7,698 +0.14(+9.27%)
Oct 13, 2008 1.970 1.980 1.510 1.510 18,445 -0.04(-2.58%)
Oct 10, 2008 1.690 2.000 1.500 1.550 27,190 -0.20(-11.43%)
Oct 09, 2008 1.690 1.750 1.650 1.750 4,941 +0.25(+16.67%)
Oct 08, 2008 1.650 1.860 1.450 1.500 30,832 -0.17(-10.18%)
Oct 07, 2008 1.990 1.990 1.500 1.670 35,323 +0.02(+1.21%)
Oct 06, 2008 1.430 1.650 1.280 1.650 126,617 +0.25(+17.86%)
Oct 03, 2008 1.280 1.430 1.250 1.400 13,357 +0.17(+13.82%)
Oct 02, 2008 1.120 1.450 1.120 1.230 40,834 +0.08(+6.96%)
Oct 01, 2008 1.300 1.310 1.100 1.150 294,397 -0.15(-11.54%)
Sep 30, 2008 1.050 1.310 0.8500 1.300 234,769 +0.27(+26.21%)
Sep 29, 2008 1.300 1.340 1.000 1.030 68,698 -0.19(-15.57%)
Sep 26, 2008 1.350 1.350 1.200 1.220 34,160 -0.10(-7.58%)
Sep 25, 2008 1.300 1.350 1.150 1.320 164,192 -0.30(-18.52%)
Sep 24, 2008 1.610 1.680 1.490 1.620 3,633 +0.02(+1.25%)
Sep 23, 2008 1.350 1.600 1.340 1.600 8,370 +0.18(+12.68%)
Sep 22, 2008 1.540 1.730 1.380 1.420 27,086 -0.15(-9.55%)
Sep 19, 2008 1.760 1.990 1.570 1.570 28,220 -0.18(-10.29%)
Sep 18, 2008 2.080 2.080 1.400 1.750 33,150 -0.04(-2.23%)
Sep 17, 2008 2.010 2.010 1.200 1.790 71,055 -0.24(-11.82%)
Sep 16, 2008 1.890 2.160 1.850 2.030 17,055 +0.07(+3.57%)
Sep 15, 2008 2.430 2.430 1.960 1.960 57,561 -0.19(-8.84%)
Sep 12, 2008 2.490 2.490 1.930 2.150 15,616 +0.25(+13.16%)
Sep 11, 2008 2.060 2.540 1.900 1.900 13,975 -0.21(-9.95%)
Sep 10, 2008 2.200 2.200 2.110 2.110 8,535 -0.13(-5.80%)
Sep 09, 2008 2.360 2.370 2.240 2.240 4,465 +0.04(+1.82%)
Sep 08, 2008 2.400 2.400 2.200 2.200 6,900 +0.06(+2.81%)
Sep 05, 2008 2.230 2.230 2.100 2.140 13,801 -0.12(-5.31%)
Sep 04, 2008 2.290 2.310 2.170 2.260 7,416 -0.19(-7.75%)
Sep 03, 2008 2.410 2.530 2.400 2.450 3,618 -0.03(-1.21%)
Sep 02, 2008 2.540 2.600 2.290 2.480 10,115 +0.05(+2.06%)
Aug 29, 2008 2.030 2.620 2.030 2.430 26,033 +0.13(+5.65%)
Aug 28, 2008 2.200 2.460 2.000 2.300 37,145 +0.15(+6.98%)
Aug 27, 2008 2.540 2.780 2.050 2.150 79,356 -0.44(-16.99%)
Aug 26, 2008 2.620 2.680 2.560 2.590 7,540 -0.09(-3.36%)
Aug 25, 2008 2.660 2.680 2.660 2.680 600 -0.02(-0.74%)
Aug 22, 2008 2.800 2.880 2.700 2.700 4,400 -0.01(-0.37%)
Aug 21, 2008 2.990 3.000 2.710 2.710 1,883 +0.10(+3.84%)
Aug 20, 2008 2.570 2.620 2.560 2.610 1,401 +0.02(+0.77%)
Aug 19, 2008 2.650 2.650 2.560 2.590 4,945 -0.07(-2.64%)
Aug 18, 2008 2.790 2.790 2.610 2.660 3,700 -0.04(-1.48%)
Aug 15, 2008 2.740 2.750 2.700 2.700 2,000 -0.04(-1.46%)
Aug 14, 2008 2.760 2.780 2.690 2.740 4,070 -0.01(-0.36%)
Aug 13, 2008 2.890 2.890 2.750 2.750 8,200 -0.02(-0.72%)
Aug 12, 2008 2.750 2.770 2.750 2.770 1,275 -0.02(-0.72%)
Aug 11, 2008 2.760 2.808 2.760 2.790 9,100 -0.01(-0.36%)
Aug 08, 2008 2.800 2.820 2.800 2.800 1,965 +0.00(+0.00%)
Aug 07, 2008 2.803 2.830 2.770 2.800 4,800 -0.02(-0.71%)
Aug 06, 2008 2.800 2.830 2.800 2.820 13,935 -0.02(-0.70%)
Aug 05, 2008 2.860 2.900 2.790 2.840 10,900 -0.01(-0.35%)
Aug 04, 2008 2.850 3.000 2.800 2.850 21,052 +0.06(+2.15%)
Aug 01, 2008 2.830 2.870 2.770 2.790 11,976 -0.04(-1.41%)
Jul 31, 2008 2.650 2.840 2.450 2.830 50,609 +0.30(+11.86%)
Jul 30, 2008 2.700 2.800 2.440 2.530 29,340 -0.13(-4.89%)
Jul 29, 2008 2.660 2.900 2.500 2.660 27,482 -0.13(-4.66%)
Jul 28, 2008 2.840 2.850 2.730 2.790 6,105 -0.01(-0.36%)
Jul 25, 2008 2.750 2.890 2.720 2.800 27,885 +0.12(+4.48%)
Jul 24, 2008 2.890 2.982 2.640 2.680 42,768 -0.12(-4.28%)
Jul 23, 2008 2.090 3.020 2.000 2.800 81,760 +0.79(+39.30%)
Jul 22, 2008 2.090 2.130 1.950 2.010 11,020 -0.01(-0.50%)
Jul 21, 2008 2.050 2.060 1.950 2.020 20,076 +0.03(+1.51%)
Jul 18, 2008 2.020 2.050 1.970 1.990 13,147 +0.01(+0.51%)
Jul 17, 2008 2.070 2.088 1.960 1.980 17,150 -0.05(-2.47%)
Jul 16, 2008 2.080 2.180 2.000 2.030 25,809 -0.02(-0.98%)
Jul 15, 2008 1.990 2.200 1.990 2.050 71,303 +0.08(+4.06%)
Jul 14, 2008 1.990 2.060 1.950 1.970 7,171 +0.03(+1.55%)
Jul 11, 2008 1.880 2.000 1.805 1.940 46,240 -0.06(-3.00%)
Jul 10, 2008 2.060 2.060 1.870 2.000 31,976 -0.02(-0.99%)
Jul 09, 2008 1.990 2.161 1.980 2.020 42,851 +0.00(+0.00%)
Jul 08, 2008 2.100 2.180 2.020 2.020 46,295 -0.09(-4.27%)
Jul 07, 2008 2.280 2.280 2.100 2.110 66,999 -0.13(-5.80%)
Jul 04, 2008 2.110 2.240 1.990 2.240 114,988 +0.00(+0.00%)
Jul 03, 2008 2.110 2.240 1.990 2.240 114,988 +0.18(+8.74%)
Jul 02, 2008 2.070 2.190 2.050 2.060 25,281 -0.03(-1.44%)
Jul 01, 2008 2.270 2.280 2.050 2.090 18,828 -0.14(-6.28%)
Jun 30, 2008 2.270 2.350 2.120 2.230 38,583 -0.03(-1.33%)
Jun 27, 2008 2.290 2.380 2.260 2.260 29,628 +0.01(+0.44%)
Jun 26, 2008 2.310 2.315 2.200 2.250 32,024 +0.00(+0.00%)
Jun 25, 2008 2.160 2.350 2.150 2.250 28,795 +0.09(+4.17%)
Jun 24, 2008 2.200 2.200 2.050 2.160 97,597 +0.00(+0.00%)
Jun 23, 2008 2.170 2.450 1.960 2.160 163,463 +0.06(+2.86%)
Jun 20, 2008 2.800 2.810 1.980 2.100 490,134 -0.70(-25.00%)
Jun 19, 2008 2.800 2.950 2.800 2.800 79,370 -0.05(-1.75%)
Jun 18, 2008 2.880 2.930 2.850 2.850 62,950 +0.00(+0.00%)
Jun 17, 2008 2.910 2.950 2.850 2.850 58,565 -0.07(-2.40%)
Jun 16, 2008 3.000 3.160 2.890 2.920 77,695 -0.08(-2.67%)
Jun 13, 2008 3.140 3.140 2.760 3.000 72,287 +0.35(+13.21%)
Jun 12, 2008 2.790 2.830 2.650 2.650 7,895 -0.17(-6.03%)
Jun 11, 2008 2.730 2.820 2.650 2.820 11,440 -0.05(-1.74%)
Jun 10, 2008 2.440 2.870 2.310 2.870 80,515 +0.12(+4.36%)
Jun 09, 2008 3.240 3.240 2.750 2.750 3,400 -0.13(-4.51%)
Jun 06, 2008 2.900 2.900 2.720 2.880 3,075 -0.03(-1.03%)
Jun 05, 2008 3.000 3.000 2.850 2.910 9,870 -0.08(-2.68%)
Jun 04, 2008 2.860 2.990 2.750 2.990 5,752 +0.06(+2.04%)
Jun 03, 2008 2.750 3.000 2.710 2.930 8,281 -0.05(-1.67%)
Jun 02, 2008 2.650 3.000 2.650 2.980 7,400 -0.12(-3.87%)
May 30, 2008 3.030 3.500 2.910 3.100 26,480 +0.11(+3.68%)
May 29, 2008 2.800 3.010 2.800 2.990 16,680 +0.05(+1.70%)
May 28, 2008 2.990 3.010 2.800 2.940 8,330 -0.07(-2.33%)
May 27, 2008 3.550 4.010 3.000 3.010 24,625 -0.09(-2.90%)
May 26, 2008 3.450 3.450 2.370 3.100 47,097 +0.00(+0.00%)
May 23, 2008 3.450 3.450 2.370 3.100 47,097 -0.23(-6.91%)
May 22, 2008 3.480 3.550 3.330 3.330 13,482 -0.15(-4.31%)
May 21, 2008 3.600 3.600 3.480 3.480 4,329 -0.05(-1.42%)
May 20, 2008 3.730 3.730 3.520 3.530 2,800 -0.21(-5.61%)
May 19, 2008 3.755 3.790 3.710 3.740 550 +0.08(+2.19%)
May 16, 2008 3.850 4.042 3.640 3.660 20,777 +0.02(+0.55%)
May 15, 2008 3.720 3.790 3.640 3.640 2,900 +0.00(+0.00%)
May 14, 2008 3.770 3.820 3.640 3.640 2,300 -0.12(-3.19%)
May 13, 2008 3.720 3.900 3.720 3.760 2,575 +0.01(+0.27%)
May 12, 2008 3.980 4.000 3.660 3.750 25,344 -0.12(-3.10%)
May 09, 2008 3.900 4.000 3.870 3.870 5,300 -0.08(-2.03%)
May 08, 2008 3.960 4.000 3.950 3.950 2,525 -0.05(-1.25%)
May 07, 2008 3.980 4.040 3.980 4.000 1,462 +0.05(+1.27%)
May 06, 2008 3.910 4.180 3.760 3.950 5,700 +0.08(+2.07%)
May 05, 2008 3.740 4.090 3.730 3.870 4,690 +0.17(+4.59%)
May 02, 2008 3.750 4.020 3.700 3.700 13,507 -0.03(-0.80%)
May 01, 2008 4.400 4.430 3.730 3.730 40,332 -0.72(-16.18%)
Apr 30, 2008 3.890 4.500 3.730 4.450 43,642 +0.70(+18.67%)
Apr 29, 2008 3.890 4.020 3.730 3.750 24,942 -0.20(-5.06%)
Apr 28, 2008 4.020 4.050 3.950 3.950 3,900 -0.01(-0.25%)
Apr 25, 2008 4.020 4.050 3.960 3.960 5,204 -0.04(-1.00%)
Apr 24, 2008 3.900 4.000 3.900 4.000 3,600 +0.06(+1.52%)
Apr 23, 2008 3.910 4.150 3.880 3.940 7,311 +0.00(+0.00%)
Apr 22, 2008 3.880 3.940 3.870 3.940 1,773 -0.04(-1.01%)
Apr 21, 2008 4.000 4.000 3.890 3.980 3,860 -0.07(-1.73%)
Apr 18, 2008 3.850 4.180 3.850 4.050 17,051 +0.23(+6.02%)
Apr 17, 2008 3.940 4.290 3.770 3.820 6,430 -0.01(-0.26%)
Apr 16, 2008 4.140 4.240 3.830 3.830 7,300 -0.21(-5.20%)
Apr 15, 2008 4.020 4.170 3.950 4.040 66,559 -0.03(-0.74%)
Apr 14, 2008 4.100 4.100 4.030 4.070 3,100 -0.10(-2.40%)
Apr 11, 2008 4.350 4.400 4.160 4.170 7,300 -0.28(-6.29%)
Apr 10, 2008 4.050 4.490 4.050 4.450 3,537 +0.38(+9.34%)
Apr 09, 2008 4.110 4.110 4.070 4.070 47,736 -0.07(-1.69%)
Apr 08, 2008 4.300 4.350 4.020 4.140 27,055 +0.00(+0.00%)
Apr 07, 2008 3.950 4.200 3.950 4.140 1,976 +0.14(+3.50%)
Apr 04, 2008 4.310 4.310 3.900 4.000 4,920 -0.15(-3.61%)
Apr 03, 2008 4.060 4.360 3.950 4.150 19,900 +0.25(+6.41%)
Apr 02, 2008 3.990 4.110 3.550 3.900 32,394 -0.10(-2.50%)
Apr 01, 2008 4.250 4.250 4.000 4.000 11,800 -0.43(-9.71%)
Mar 31, 2008 4.410 4.630 4.020 4.430 20,075 +0.38(+9.38%)
Mar 28, 2008 4.080 4.200 3.910 4.050 25,873 -0.05(-1.22%)
Mar 27, 2008 4.390 4.420 4.100 4.100 50,900 -0.22(-5.09%)
Mar 26, 2008 4.450 4.460 4.320 4.320 18,668 -0.08(-1.82%)
Mar 25, 2008 4.310 4.410 4.310 4.400 3,500 +0.11(+2.56%)
Mar 24, 2008 4.270 4.350 4.230 4.290 12,250 +0.08(+1.90%)
Mar 21, 2008 4.280 4.500 4.190 4.210 5,200 +0.00(+0.00%)
Mar 20, 2008 4.280 4.500 4.190 4.210 5,200 -0.18(-4.10%)
Mar 19, 2008 4.290 4.430 4.200 4.390 4,354 +0.22(+5.28%)
Mar 18, 2008 4.240 4.240 4.050 4.170 2,300 -0.13(-3.02%)
Mar 17, 2008 4.360 4.605 4.180 4.300 1,481 +0.13(+3.12%)
Mar 14, 2008 4.380 4.500 4.170 4.170 4,799 -0.22(-5.01%)
Mar 13, 2008 4.150 4.390 4.150 4.390 3,300 +0.12(+2.81%)
Mar 12, 2008 4.370 4.400 4.270 4.270 2,860 +0.03(+0.71%)
Mar 11, 2008 4.420 4.450 4.240 4.240 6,450 -0.26(-5.78%)
Mar 10, 2008 4.620 4.620 4.440 4.500 5,500 +0.02(+0.44%)
Mar 07, 2008 4.590 4.590 4.235 4.480 16,049 +0.04(+0.90%)
Mar 06, 2008 4.450 4.450 4.290 4.440 492,945 -0.09(-1.98%)
Mar 05, 2008 4.950 4.950 4.370 4.530 24,309 -0.57(-11.18%)
Mar 04, 2008 5.170 5.200 5.100 5.100 1,400 -0.08(-1.54%)
Mar 03, 2008 5.350 5.430 5.180 5.180 20,541 +0.05(+0.97%)
Feb 29, 2008 5.080 5.240 4.820 5.130 13,510 +0.29(+5.99%)
Feb 28, 2008 4.590 5.490 4.500 4.840 14,010 -0.26(-5.10%)
Feb 27, 2008 5.060 5.240 5.050 5.100 16,680 -0.01(-0.20%)
Feb 26, 2008 4.650 5.110 4.580 5.110 17,414 +0.38(+8.03%)
Feb 25, 2008 4.340 4.760 4.250 4.730 8,088 +0.42(+9.74%)
Feb 22, 2008 4.300 4.350 4.300 4.310 8,750 +0.11(+2.62%)
Feb 21, 2008 4.340 4.430 4.180 4.200 37,540 -0.06(-1.41%)
Feb 20, 2008 4.810 4.810 4.250 4.260 5,800 -0.49(-10.32%)
Feb 19, 2008 4.760 4.920 4.360 4.750 29,618 -0.06(-1.25%)
Feb 18, 2008 5.020 5.020 4.810 4.810 5,600 +0.00(+0.00%)
Feb 15, 2008 5.020 5.020 4.810 4.810 5,600 -0.20(-3.99%)
Feb 14, 2008 5.040 5.080 4.990 5.010 16,200 +0.09(+1.83%)
Feb 13, 2008 4.940 5.080 4.910 4.920 19,897 +0.02(+0.41%)
Feb 12, 2008 4.850 4.930 4.600 4.900 10,875 +0.02(+0.41%)
Feb 11, 2008 5.220 5.220 4.850 4.880 9,700 -0.12(-2.40%)
Feb 08, 2008 5.230 5.230 4.960 5.000 10,014 -0.23(-4.40%)
Feb 07, 2008 5.590 5.810 5.160 5.230 47,866 -0.50(-8.73%)
Feb 06, 2008 6.220 6.600 5.650 5.730 12,332 -0.37(-6.07%)
Feb 05, 2008 6.470 6.750 5.990 6.100 54,786 -0.50(-7.58%)
Feb 04, 2008 5.250 6.600 4.540 6.600 110,846 +1.22(+22.68%)
Feb 01, 2008 4.050 5.380 3.910 5.380 118,664 +1.57(+41.21%)
Jan 31, 2008 3.800 4.160 3.750 3.810 36,723 +0.03(+0.79%)
Jan 30, 2008 4.050 4.270 3.740 3.780 60,140 -0.42(-10.00%)
Jan 29, 2008 4.100 4.200 3.260 4.200 55,513 +0.19(+4.74%)
Jan 28, 2008 4.140 4.140 3.950 4.010 12,200 -0.16(-3.84%)
Jan 25, 2008 3.970 4.250 3.920 4.170 9,008 +0.30(+7.75%)
Jan 24, 2008 4.570 4.570 3.750 3.870 29,119 -0.78(-16.77%)
Jan 23, 2008 4.560 4.760 4.500 4.650 3,400 +0.01(+0.22%)
Jan 22, 2008 4.620 5.000 3.900 4.640 22,250 -0.36(-7.20%)
Jan 21, 2008 5.200 5.200 4.790 5.000 8,300 +0.00(+0.00%)
Jan 18, 2008 5.200 5.200 4.790 5.000 8,300 -0.18(-3.47%)
Jan 17, 2008 5.260 5.410 5.130 5.180 7,950 +0.03(+0.58%)
Jan 16, 2008 4.910 5.230 4.910 5.150 23,410 +0.36(+7.52%)
Jan 15, 2008 4.970 4.980 4.790 4.790 10,508 -0.01(-0.21%)
Jan 14, 2008 4.220 4.990 3.990 4.800 301,177 +0.52(+12.15%)
Jan 11, 2008 4.370 4.510 4.280 4.280 4,000 +0.02(+0.47%)
Jan 10, 2008 4.340 4.370 4.246 4.260 6,300 -0.13(-2.96%)
Jan 09, 2008 4.390 4.680 4.350 4.390 20,914 +0.08(+1.86%)
Jan 08, 2008 4.170 4.470 4.170 4.310 20,459 +0.15(+3.61%)
Jan 07, 2008 4.150 4.250 4.030 4.160 24,713 -0.13(-3.03%)
Jan 04, 2008 4.500 4.500 4.090 4.290 16,654 -0.06(-1.38%)
Jan 03, 2008 4.280 4.400 4.280 4.350 3,935 +0.14(+3.33%)
Jan 02, 2008 4.930 4.930 4.200 4.210 33,949 -0.78(-15.63%)
Jan 01, 2008 4.210 4.990 4.050 4.990 54,658 +0.00(+0.00%)
Dec 31, 2007 4.210 4.990 4.050 4.990 54,658 +0.70(+16.32%)
Dec 28, 2007 4.250 4.740 4.200 4.290 20,121 +0.04(+0.94%)
Dec 27, 2007 4.400 4.460 4.170 4.250 51,712 -0.23(-5.13%)
Dec 26, 2007 4.830 4.970 4.450 4.480 9,760 -0.13(-2.82%)
Dec 24, 2007 4.600 4.650 4.470 4.610 11,970 +0.02(+0.44%)
Dec 21, 2007 4.490 4.710 4.490 4.590 4,299 +0.09(+2.00%)
Dec 20, 2007 4.680 4.830 4.500 4.500 18,969 -0.15(-3.23%)
Dec 19, 2007 4.820 4.870 4.300 4.650 51,887 -0.20(-4.12%)
Dec 18, 2007 4.880 5.006 4.850 4.850 6,912 +0.00(+0.00%)
Dec 17, 2007 4.820 4.950 4.710 4.850 26,337 +0.03(+0.62%)
Dec 14, 2007 4.840 4.850 4.820 4.820 1,400 +0.00(+0.00%)
Dec 13, 2007 4.680 4.820 4.680 4.820 4,002 +0.24(+5.24%)
Dec 12, 2007 4.760 4.930 4.460 4.580 10,070 -0.13(-2.76%)
Dec 11, 2007 4.810 4.810 4.670 4.710 9,080 -0.13(-2.69%)
Dec 10, 2007 5.010 5.060 4.840 4.840 6,560 -0.14(-2.81%)
Dec 07, 2007 4.880 4.980 4.880 4.980 750 +0.07(+1.43%)
Dec 06, 2007 5.020 5.100 4.910 4.910 19,540 -0.06(-1.21%)
Dec 05, 2007 4.660 5.100 4.500 4.970 14,300 +0.22(+4.63%)
Dec 04, 2007 5.020 5.020 4.610 4.750 13,351 -0.25(-5.00%)
Dec 03, 2007 4.990 5.000 4.940 5.000 25,023 +0.03(+0.60%)
Nov 30, 2007 4.750 5.200 4.750 4.970 47,284 +0.24(+5.07%)
Nov 29, 2007 4.560 4.750 4.490 4.730 10,540 +0.20(+4.42%)
Nov 28, 2007 4.550 4.570 4.210 4.530 112,012 -0.12(-2.58%)
Nov 27, 2007 4.910 4.910 4.580 4.650 11,823 -0.25(-5.10%)
Nov 26, 2007 5.130 5.200 4.850 4.900 13,858 -0.20(-3.92%)
Nov 23, 2007 5.050 5.150 4.980 5.100 9,580 +0.10(+2.00%)
Nov 21, 2007 4.470 5.090 4.470 5.000 224,160 +0.25(+5.26%)
Nov 20, 2007 4.440 4.990 4.340 4.750 52,725 +0.42(+9.70%)
Nov 19, 2007 4.330 4.500 3.680 4.330 43,533 -0.03(-0.69%)
Nov 16, 2007 4.178 5.000 4.178 4.360 16,264 -0.02(-0.46%)
Nov 15, 2007 4.480 4.820 4.210 4.380 8,360 +0.03(+0.69%)
Nov 14, 2007 4.410 4.410 4.260 4.350 7,303 -0.03(-0.68%)
Nov 13, 2007 4.690 4.780 4.370 4.380 12,940 -0.33(-7.01%)
Nov 12, 2007 4.840 4.850 4.700 4.710 15,120 -0.10(-2.08%)
Nov 09, 2007 4.870 5.040 4.810 4.810 100,508 -0.05(-1.03%)
Nov 08, 2007 4.830 4.860 4.830 4.860 1,200 -0.02(-0.41%)
Nov 07, 2007 4.980 5.010 4.720 4.880 13,345 -0.05(-1.01%)
Nov 06, 2007 4.920 5.060 4.900 4.930 15,200 -0.07(-1.40%)
Nov 05, 2007 5.030 5.095 4.960 5.000 28,171 +0.00(+0.00%)
Nov 02, 2007 5.700 5.700 5.000 5.000 30,985 -0.71(-12.43%)
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.