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

Streamline Health So (NQ: STRM )

0.3160 +0.0010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 2.020 2.210 1.960 2.210 3,050 +0.00(+0.05%)
Apr 29, 2008 2.209 2.209 2.209 2.209 116 +0.08(+3.70%)
Apr 28, 2008 2.200 2.250 1.960 2.130 11,900 -0.11(-4.91%)
Apr 25, 2008 2.116 2.330 2.080 2.240 5,920 +0.14(+6.67%)
Apr 24, 2008 2.090 2.180 2.090 2.100 7,512 +0.10(+5.01%)
Apr 23, 2008 2.050 2.060 1.960 2.000 14,451 -0.10(-4.77%)
Apr 22, 2008 2.050 2.100 1.950 2.100 7,992 +0.02(+0.96%)
Apr 21, 2008 2.060 2.220 2.000 2.080 16,294 -0.04(-1.89%)
Apr 18, 2008 2.050 2.300 1.940 2.120 34,085 +0.12(+6.00%)
Apr 17, 2008 2.340 2.340 1.680 2.000 18,205 -0.25(-11.11%)
Apr 16, 2008 2.260 2.300 2.100 2.250 15,769 -0.14(-5.86%)
Apr 15, 2008 2.310 2.430 2.200 2.390 6,295 -0.06(-2.45%)
Apr 14, 2008 2.250 2.480 2.250 2.450 5,100 +0.16(+6.99%)
Apr 11, 2008 2.290 2.350 2.200 2.290 7,656 +0.00(+0.00%)
Apr 10, 2008 2.340 2.340 2.290 2.290 1,400 -0.01(-0.43%)
Apr 09, 2008 2.340 2.390 2.300 2.300 5,720 -0.04(-1.71%)
Apr 08, 2008 2.400 2.400 2.340 2.340 8,165 -0.06(-2.50%)
Apr 07, 2008 2.400 2.400 2.400 2.400 2,640 +0.00(+0.00%)
Apr 04, 2008 2.390 2.400 2.390 2.400 1,600 +0.00(+0.00%)
Apr 03, 2008 2.400 2.400 2.320 2.400 9,300 +0.00(+0.00%)
Apr 02, 2008 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
Apr 01, 2008 2.460 2.460 2.300 2.400 13,800 +0.00(+0.00%)
Mar 31, 2008 2.310 2.530 2.150 2.400 16,356 +0.08(+3.45%)
Mar 28, 2008 2.370 2.460 2.160 2.320 6,483 -0.14(-5.69%)
Mar 27, 2008 2.390 2.460 2.320 2.460 4,200 +0.03(+1.23%)
Mar 26, 2008 2.100 2.480 2.078 2.430 31,941 +0.31(+14.62%)
Mar 25, 2008 2.090 2.230 2.010 2.120 49,442 +0.04(+1.92%)
Mar 24, 2008 2.050 2.090 2.050 2.080 4,700 +0.00(+0.00%)
Mar 21, 2008 2.224 2.224 2.080 2.080 4,539 +0.00(+0.00%)
Mar 20, 2008 2.224 2.224 2.080 2.080 4,539 +0.01(+0.48%)
Mar 19, 2008 2.100 2.235 2.060 2.070 21,200 -0.09(-4.16%)
Mar 18, 2008 2.130 2.160 2.050 2.160 6,266 +0.02(+0.93%)
Mar 17, 2008 2.060 2.250 2.060 2.140 8,399 +0.08(+3.88%)
Mar 14, 2008 2.060 2.080 2.060 2.060 2,750 -0.03(-1.44%)
Mar 13, 2008 2.110 2.113 2.080 2.090 10,800 +0.03(+1.46%)
Mar 12, 2008 2.250 2.250 2.060 2.060 15,335 -0.09(-4.19%)
Mar 11, 2008 2.150 2.180 2.150 2.150 5,700 -0.02(-0.92%)
Mar 10, 2008 2.210 2.292 2.150 2.170 2,860 -0.08(-3.56%)
Mar 07, 2008 2.280 2.300 2.210 2.250 1,000 +0.04(+1.81%)
Mar 06, 2008 2.460 2.500 2.120 2.210 22,436 -0.24(-9.80%)
Mar 05, 2008 2.180 2.460 2.110 2.450 14,254 +0.26(+11.87%)
Mar 04, 2008 2.530 2.530 2.110 2.190 6,950 -0.50(-18.59%)
Mar 03, 2008 2.500 2.700 2.130 2.690 6,950 -0.05(-1.82%)
Feb 29, 2008 2.540 2.740 2.320 2.740 6,397 +0.20(+7.87%)
Feb 28, 2008 2.083 2.540 2.083 2.540 6,367 +0.47(+22.71%)
Feb 27, 2008 2.120 2.120 2.070 2.070 4,764 -0.03(-1.43%)
Feb 26, 2008 2.180 2.290 2.100 2.100 7,096 -0.10(-4.55%)
Feb 25, 2008 2.320 2.320 2.150 2.200 4,200 -0.10(-4.35%)
Feb 22, 2008 2.390 2.400 2.300 2.300 16,300 +0.00(+0.00%)
Feb 21, 2008 2.300 2.390 2.300 2.300 16,800 +0.09(+4.07%)
Feb 20, 2008 2.350 2.660 2.130 2.210 11,460 -0.16(-6.75%)
Feb 19, 2008 2.700 2.700 2.370 2.370 2,400 -0.19(-7.42%)
Feb 18, 2008 2.480 2.600 2.370 2.560 8,600 +0.00(+0.00%)
Feb 15, 2008 2.480 2.600 2.370 2.560 8,600 +0.25(+10.82%)
Feb 14, 2008 2.320 2.690 2.150 2.310 1,550 +0.00(+0.00%)
Feb 13, 2008 2.510 2.710 2.180 2.310 2,670 -0.21(-8.33%)
Feb 12, 2008 2.520 2.760 2.480 2.520 3,679 -0.03(-1.18%)
Feb 11, 2008 2.710 2.710 2.550 2.550 1,200 -0.07(-2.67%)
Feb 08, 2008 2.720 2.720 2.600 2.620 1,703 -0.09(-3.32%)
Feb 07, 2008 2.666 2.710 2.660 2.710 1,800 +0.02(+0.74%)
Feb 06, 2008 2.710 2.800 2.600 2.690 5,100 -0.12(-4.27%)
Feb 05, 2008 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Feb 04, 2008 2.810 2.810 2.810 2.810 1,600 +0.00(+0.00%)
Feb 01, 2008 2.850 2.880 2.700 2.810 13,303 +0.16(+6.04%)
Jan 31, 2008 2.670 2.670 2.600 2.650 4,936 -0.02(-0.75%)
Jan 30, 2008 2.750 2.750 2.610 2.670 8,200 -0.04(-1.48%)
Jan 29, 2008 2.800 2.810 2.700 2.710 4,382 -0.08(-2.87%)
Jan 28, 2008 2.860 2.860 2.790 2.790 2,100 +0.09(+3.33%)
Jan 25, 2008 2.800 2.800 2.110 2.700 5,590 -0.20(-6.90%)
Jan 24, 2008 2.970 2.970 2.800 2.900 4,500 -0.10(-3.33%)
Jan 23, 2008 2.440 3.000 2.440 3.000 5,900 +0.36(+13.64%)
Jan 22, 2008 2.620 2.900 2.250 2.640 11,622 -0.26(-8.97%)
Jan 21, 2008 3.060 3.090 2.710 2.900 13,595 +0.00(+0.00%)
Jan 18, 2008 3.060 3.090 2.710 2.900 13,595 -0.28(-8.81%)
Jan 17, 2008 3.050 3.340 3.050 3.180 2,253 +0.13(+4.26%)
Jan 16, 2008 3.190 3.240 3.050 3.050 5,480 +0.05(+1.67%)
Jan 15, 2008 3.120 3.620 2.580 3.000 16,013 -0.22(-6.83%)
Jan 14, 2008 3.050 3.220 2.980 3.220 21,453 +0.20(+6.62%)
Jan 11, 2008 2.950 3.050 2.940 3.020 17,466 +0.05(+1.69%)
Jan 10, 2008 2.990 3.000 2.800 2.970 9,890 +0.04(+1.37%)
Jan 09, 2008 2.830 2.990 2.700 2.930 6,090 +0.01(+0.34%)
Jan 08, 2008 2.990 3.000 2.774 2.920 8,825 +0.06(+2.10%)
Jan 07, 2008 2.550 2.980 2.550 2.860 34,980 +0.31(+12.16%)
Jan 04, 2008 2.200 2.790 2.200 2.550 33,172 +0.35(+15.91%)
Jan 03, 2008 2.300 2.340 2.200 2.200 27,448 -0.05(-2.22%)
Jan 02, 2008 1.890 2.250 1.890 2.250 22,657 +0.43(+23.62%)
Jan 01, 2008 1.890 2.000 1.770 1.820 36,161 +0.00(+0.00%)
Dec 31, 2007 1.890 2.000 1.770 1.820 36,161 -0.13(-6.66%)
Dec 28, 2007 1.820 2.000 1.750 1.950 68,944 +0.17(+9.55%)
Dec 27, 2007 1.960 2.120 1.780 1.780 67,236 -0.22(-11.00%)
Dec 26, 2007 2.050 2.090 2.000 2.000 11,950 -0.01(-0.50%)
Dec 24, 2007 2.100 2.100 2.010 2.010 4,840 -0.09(-4.29%)
Dec 21, 2007 2.000 2.100 2.000 2.100 18,234 +0.01(+0.48%)
Dec 20, 2007 2.060 2.100 2.000 2.090 7,599 -0.01(-0.48%)
Dec 19, 2007 2.080 2.100 1.900 2.100 12,048 -0.04(-1.87%)
Dec 18, 2007 1.950 2.140 1.760 2.140 25,214 +0.14(+7.00%)
Dec 17, 2007 2.110 2.140 1.770 2.000 19,248 -0.11(-5.21%)
Dec 14, 2007 2.450 2.450 2.100 2.110 36,117 -0.03(-1.40%)
Dec 13, 2007 2.150 2.160 2.050 2.140 24,118 -0.02(-0.93%)
Dec 12, 2007 2.300 2.300 2.140 2.160 7,846 -0.14(-6.09%)
Dec 11, 2007 2.300 2.640 2.260 2.300 60,393 +0.04(+1.77%)
Dec 10, 2007 2.350 2.370 2.250 2.260 21,450 -0.13(-5.44%)
Dec 07, 2007 2.390 2.400 2.350 2.390 9,200 -0.03(-1.24%)
Dec 06, 2007 2.520 2.510 2.350 2.420 30,900 -0.10(-3.97%)
Dec 05, 2007 2.520 2.530 2.400 2.520 13,438 +0.02(+0.80%)
Dec 04, 2007 2.350 2.540 2.350 2.500 26,618 +0.15(+6.38%)
Dec 03, 2007 2.350 2.410 2.350 2.350 1,905 -0.05(-2.08%)
Nov 30, 2007 2.450 2.500 2.250 2.400 22,357 -0.05(-2.04%)
Nov 29, 2007 2.340 2.540 2.250 2.450 4,517 -0.09(-3.54%)
Nov 28, 2007 2.520 2.970 2.450 2.540 32,664 +0.04(+1.60%)
Nov 27, 2007 2.500 2.540 2.250 2.500 43,753 +0.00(+0.00%)
Nov 26, 2007 2.700 2.850 2.500 2.500 25,921 -0.22(-8.09%)
Nov 23, 2007 2.740 2.750 2.710 2.720 7,638 +0.02(+0.74%)
Nov 21, 2007 2.640 2.700 2.620 2.700 3,375 +0.10(+3.85%)
Nov 20, 2007 2.790 2.800 2.590 2.600 15,300 -0.03(-1.14%)
Nov 19, 2007 2.580 2.800 2.580 2.630 17,200 +0.01(+0.38%)
Nov 16, 2007 2.600 2.740 2.500 2.620 17,100 +0.07(+2.75%)
Nov 15, 2007 2.610 2.620 2.550 2.550 20,560 -0.05(-1.92%)
Nov 14, 2007 2.520 2.710 2.510 2.600 18,590 +0.12(+4.84%)
Nov 13, 2007 2.620 2.700 2.410 2.480 46,075 -0.03(-1.20%)
Nov 12, 2007 3.050 4.000 2.500 2.510 211,063 -0.49(-16.33%)
Nov 09, 2007 3.300 3.300 3.000 3.000 5,873 -0.03(-0.99%)
Nov 08, 2007 3.100 3.330 2.830 3.030 29,983 -0.07(-2.26%)
Nov 07, 2007 3.010 3.150 3.010 3.100 19,430 +0.08(+2.65%)
Nov 06, 2007 2.970 3.020 2.970 3.020 13,800 +0.21(+7.47%)
Nov 05, 2007 2.800 3.010 2.800 2.810 2,600 -0.06(-2.09%)
Nov 02, 2007 2.990 2.990 2.870 2.870 5,480 -0.03(-1.03%)
Nov 01, 2007 2.960 2.990 2.900 2.900 1,100 -0.04(-1.36%)
Oct 31, 2007 2.940 3.000 2.800 2.940 13,385 +0.01(+0.34%)
Oct 30, 2007 2.700 3.000 2.700 2.930 6,800 +0.16(+5.78%)
Oct 29, 2007 2.830 2.830 2.570 2.770 18,716 -0.11(-3.82%)
Oct 26, 2007 2.940 2.940 2.830 2.880 2,600 -0.14(-4.64%)
Oct 25, 2007 2.950 3.020 2.920 3.020 4,614 +0.11(+3.78%)
Oct 24, 2007 2.870 2.950 2.850 2.910 12,792 -0.04(-1.36%)
Oct 23, 2007 3.020 3.020 2.850 2.950 8,000 +0.05(+1.72%)
Oct 22, 2007 2.930 2.940 2.870 2.900 1,100 -0.07(-2.36%)
Oct 19, 2007 2.880 3.050 2.870 2.970 10,084 -0.01(-0.33%)
Oct 18, 2007 2.980 3.030 2.860 2.980 3,321 -0.04(-1.32%)
Oct 17, 2007 2.920 3.020 2.890 3.020 4,660 +0.12(+4.14%)
Oct 16, 2007 2.920 2.990 2.750 2.900 20,465 -0.13(-4.29%)
Oct 15, 2007 2.960 3.030 2.960 3.030 3,190 +0.07(+2.36%)
Oct 12, 2007 3.040 3.050 2.900 2.960 5,335 -0.09(-2.95%)
Oct 11, 2007 3.080 3.100 3.050 3.050 3,080 -0.02(-0.65%)
Oct 10, 2007 3.050 3.100 3.050 3.070 7,000 -0.03(-0.97%)
Oct 09, 2007 3.060 3.130 3.020 3.100 7,020 +0.03(+0.98%)
Oct 08, 2007 3.060 3.070 3.000 3.070 2,705 -0.02(-0.65%)
Oct 05, 2007 3.100 3.100 3.010 3.090 17,850 -0.01(-0.32%)
Oct 04, 2007 3.310 3.310 3.070 3.100 34,710 -0.15(-4.62%)
Oct 03, 2007 3.070 3.280 3.000 3.250 22,263 +0.26(+8.70%)
Oct 02, 2007 2.980 3.090 2.830 2.990 4,570 -0.01(-0.33%)
Oct 01, 2007 2.920 3.040 2.850 3.000 16,615 +0.05(+1.69%)
Sep 28, 2007 2.930 3.100 2.850 2.950 7,632 -0.01(-0.34%)
Sep 27, 2007 2.930 3.000 2.850 2.960 6,731 -0.04(-1.33%)
Sep 26, 2007 3.000 3.080 2.970 3.000 9,991 +0.00(+0.00%)
Sep 25, 2007 3.020 3.020 3.000 3.000 3,050 +0.01(+0.33%)
Sep 24, 2007 2.960 2.990 2.950 2.990 6,700 +0.01(+0.34%)
Sep 21, 2007 3.010 3.010 2.860 2.980 19,536 +0.03(+1.02%)
Sep 20, 2007 3.040 3.180 2.950 2.950 13,750 -0.13(-4.16%)
Sep 19, 2007 2.980 3.110 2.980 3.078 5,500 +0.07(+2.26%)
Sep 18, 2007 3.100 3.120 3.010 3.010 15,271 -0.10(-3.22%)
Sep 17, 2007 3.120 3.130 3.100 3.110 2,330 +0.01(+0.32%)
Sep 14, 2007 3.100 3.170 3.100 3.100 2,670 -0.01(-0.32%)
Sep 13, 2007 3.100 3.240 3.100 3.110 8,350 +0.00(+0.00%)
Sep 12, 2007 3.110 3.190 3.110 3.110 2,980 -0.02(-0.64%)
Sep 11, 2007 3.160 3.200 3.100 3.130 6,362 -0.06(-1.88%)
Sep 10, 2007 3.350 3.350 3.170 3.190 9,000 -0.13(-3.92%)
Sep 07, 2007 3.160 3.350 3.100 3.320 24,436 +0.17(+5.40%)
Sep 06, 2007 3.100 3.150 3.100 3.150 4,824 +0.10(+3.28%)
Sep 05, 2007 3.180 3.180 2.950 3.050 22,048 -0.13(-4.09%)
Sep 04, 2007 3.290 3.350 3.120 3.180 8,573 -0.13(-3.93%)
Aug 31, 2007 2.970 3.350 2.958 3.310 26,119 +0.34(+11.45%)
Aug 30, 2007 3.010 3.080 2.970 2.970 6,603 -0.04(-1.33%)
Aug 29, 2007 3.080 3.150 3.000 3.010 13,698 -0.04(-1.31%)
Aug 28, 2007 2.900 3.150 2.660 3.050 71,194 -0.45(-12.86%)
Aug 27, 2007 3.320 3.500 3.266 3.500 41,164 +0.27(+8.36%)
Aug 24, 2007 3.140 3.290 3.140 3.230 25,454 +0.12(+3.86%)
Aug 23, 2007 3.000 3.180 3.000 3.110 8,757 +0.11(+3.67%)
Aug 22, 2007 3.040 3.090 2.880 3.000 6,200 +0.01(+0.33%)
Aug 21, 2007 2.900 3.030 2.820 2.990 14,441 +0.13(+4.55%)
Aug 20, 2007 3.160 3.160 2.790 2.860 29,354 -0.11(-3.70%)
Aug 17, 2007 2.900 3.150 2.900 2.970 14,732 +0.12(+4.21%)
Aug 16, 2007 2.910 2.960 2.800 2.850 17,432 -0.12(-4.04%)
Aug 15, 2007 3.010 3.010 2.950 2.970 11,472 -0.02(-0.67%)
Aug 14, 2007 3.030 3.090 2.950 2.990 6,125 -0.10(-3.24%)
Aug 13, 2007 2.900 3.190 2.760 3.090 18,138 -0.08(-2.52%)
Aug 10, 2007 3.200 3.500 3.170 3.170 28,670 -0.05(-1.55%)
Aug 09, 2007 3.630 3.680 2.600 3.220 43,386 -0.28(-8.00%)
Aug 08, 2007 3.500 3.670 3.360 3.500 19,451 +0.05(+1.45%)
Aug 07, 2007 3.600 3.780 3.430 3.450 13,408 +0.02(+0.58%)
Aug 06, 2007 3.470 3.480 3.410 3.430 4,700 -0.07(-2.00%)
Aug 03, 2007 3.520 3.550 3.480 3.500 8,435 -0.05(-1.41%)
Aug 02, 2007 3.520 3.720 3.510 3.550 8,600 +0.00(+0.00%)
Aug 01, 2007 3.880 3.880 3.360 3.550 18,001 -0.25(-6.58%)
Jul 31, 2007 3.640 3.890 3.590 3.800 12,343 +0.21(+5.85%)
Jul 30, 2007 3.620 3.620 3.400 3.590 9,055 +0.15(+4.36%)
Jul 27, 2007 3.480 3.750 3.300 3.440 16,625 -0.08(-2.27%)
Jul 26, 2007 3.750 3.840 3.370 3.520 54,600 -0.20(-5.38%)
Jul 25, 2007 3.740 3.940 3.550 3.720 10,900 +0.08(+2.20%)
Jul 24, 2007 3.790 3.960 3.560 3.640 16,852 -0.15(-3.96%)
Jul 23, 2007 3.720 3.830 3.700 3.790 6,375 +0.10(+2.71%)
Jul 20, 2007 3.760 3.800 3.690 3.690 9,641 -0.09(-2.38%)
Jul 19, 2007 3.770 3.830 3.750 3.780 9,700 -0.07(-1.82%)
Jul 18, 2007 3.870 3.870 3.710 3.850 22,739 +0.05(+1.32%)
Jul 17, 2007 3.905 3.905 3.660 3.800 20,390 -0.05(-1.30%)
Jul 16, 2007 3.898 3.898 3.810 3.850 35,002 -0.06(-1.53%)
Jul 13, 2007 3.960 3.990 3.850 3.910 26,927 -0.08(-2.01%)
Jul 12, 2007 4.000 4.000 3.860 3.990 11,400 +0.01(+0.25%)
Jul 11, 2007 4.010 4.010 3.850 3.980 13,293 -0.03(-0.75%)
Jul 10, 2007 4.010 4.050 3.830 4.010 14,903 -0.06(-1.47%)
Jul 09, 2007 4.070 4.080 4.000 4.070 7,972 -0.03(-0.73%)
Jul 06, 2007 4.110 4.110 3.980 4.100 7,680 +0.06(+1.49%)
Jul 05, 2007 3.970 4.090 3.970 4.040 29,370 -0.03(-0.74%)
Jul 03, 2007 3.890 4.070 3.890 4.070 21,311 +0.00(+0.00%)
Jul 02, 2007 4.100 4.200 4.050 4.070 9,500 -0.12(-2.86%)
Jun 29, 2007 4.200 4.200 4.060 4.190 6,100 -0.01(-0.24%)
Jun 28, 2007 4.200 4.200 3.947 4.200 10,635 +0.08(+1.94%)
Jun 27, 2007 4.150 4.200 3.990 4.120 6,750 -0.03(-0.72%)
Jun 26, 2007 4.120 4.200 3.970 4.150 17,260 -0.02(-0.48%)
Jun 25, 2007 4.090 4.220 4.090 4.170 16,775 +0.08(+1.96%)
Jun 22, 2007 3.850 4.120 3.850 4.090 21,236 +0.24(+6.23%)
Jun 21, 2007 3.770 3.910 3.730 3.850 40,648 +0.02(+0.52%)
Jun 20, 2007 3.990 4.200 3.810 3.830 66,700 -0.22(-5.43%)
Jun 19, 2007 4.200 4.240 4.050 4.050 21,900 -0.16(-3.83%)
Jun 18, 2007 4.150 4.250 4.150 4.211 6,100 +0.01(+0.27%)
Jun 15, 2007 4.240 4.350 4.171 4.200 17,300 +0.00(+0.00%)
Jun 14, 2007 4.150 4.267 4.150 4.200 13,000 -0.05(-1.18%)
Jun 13, 2007 4.150 4.250 4.150 4.250 19,800 +0.00(+0.00%)
Jun 12, 2007 4.290 4.290 4.150 4.250 9,800 +0.00(+0.00%)
Jun 11, 2007 4.210 4.270 4.210 4.250 16,100 -0.07(-1.62%)
Jun 08, 2007 4.320 4.370 4.200 4.320 4,700 +0.00(+0.00%)
Jun 07, 2007 4.340 4.450 4.220 4.320 10,415 -0.08(-1.82%)
Jun 06, 2007 4.300 4.450 4.300 4.400 18,890 +0.10(+2.33%)
Jun 05, 2007 4.430 4.450 4.210 4.300 17,223 -0.15(-3.37%)
Jun 04, 2007 4.400 4.450 4.200 4.450 32,284 +0.00(+0.00%)
Jun 01, 2007 4.450 4.450 4.350 4.450 11,278 -0.05(-1.11%)
May 31, 2007 4.360 4.500 4.360 4.500 39,760 +0.14(+3.21%)
May 30, 2007 4.400 4.450 4.260 4.360 21,833 -0.04(-0.91%)
May 29, 2007 4.400 4.450 4.240 4.400 24,335 +0.09(+2.09%)
May 25, 2007 4.410 4.430 4.310 4.310 6,785 -0.13(-2.93%)
May 24, 2007 4.350 4.470 4.210 4.440 12,456 +0.09(+2.07%)
May 23, 2007 4.150 4.450 4.150 4.350 20,981 +0.16(+3.82%)
May 22, 2007 4.200 4.500 4.000 4.190 125,149 -0.73(-14.84%)
May 21, 2007 4.990 5.000 4.900 4.920 45,605 +0.04(+0.82%)
May 18, 2007 4.990 5.000 4.830 4.880 166,626 -0.05(-1.01%)
May 17, 2007 4.840 4.950 4.821 4.930 37,222 +0.09(+1.86%)
May 16, 2007 4.400 4.850 4.400 4.840 59,341 +0.47(+10.76%)
May 15, 2007 4.490 4.600 4.370 4.370 15,760 -0.13(-2.89%)
May 14, 2007 4.750 4.750 4.500 4.500 40,480 -0.20(-4.25%)
May 11, 2007 4.650 4.700 4.550 4.700 20,247 +0.05(+1.07%)
May 10, 2007 4.670 4.720 4.550 4.650 7,894 +0.01(+0.22%)
May 09, 2007 4.550 4.750 4.550 4.640 26,816 +0.09(+1.98%)
May 08, 2007 4.560 4.610 4.550 4.550 10,365 -0.05(-1.09%)
May 07, 2007 4.680 4.740 4.550 4.600 16,326 -0.07(-1.50%)
May 04, 2007 4.710 4.730 4.650 4.670 7,280 +0.01(+0.21%)
May 03, 2007 4.690 4.720 4.550 4.660 10,199 +0.05(+1.08%)
May 02, 2007 4.550 4.780 4.550 4.610 5,388 +0.07(+1.54%)
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.