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

Vonage Holdings (NY: VG )

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 (%)
Apr 30, 2008 1.960 2.000 1.940 1.970 438,791 +0.02(+1.03%)
Apr 29, 2008 1.970 2.000 1.940 1.950 476,273 -0.05(-2.50%)
Apr 28, 2008 2.000 2.030 1.960 2.000 544,858 -0.02(-0.99%)
Apr 25, 2008 1.840 2.050 1.810 2.020 2,361,727 +0.21(+11.60%)
Apr 24, 2008 1.790 1.820 1.760 1.810 442,660 +0.01(+0.56%)
Apr 23, 2008 1.760 1.800 1.750 1.800 242,628 +0.04(+2.27%)
Apr 22, 2008 1.800 1.820 1.730 1.760 818,154 -0.04(-2.22%)
Apr 21, 2008 1.760 1.850 1.760 1.800 289,467 -0.01(-0.55%)
Apr 18, 2008 1.790 1.850 1.770 1.810 518,533 +0.00(+0.00%)
Apr 17, 2008 1.820 1.850 1.800 1.810 285,709 -0.02(-1.09%)
Apr 16, 2008 1.770 1.830 1.770 1.830 307,307 +0.05(+2.81%)
Apr 15, 2008 1.810 1.810 1.750 1.780 276,488 -0.01(-0.56%)
Apr 14, 2008 1.810 1.870 1.790 1.790 222,200 -0.02(-1.10%)
Apr 11, 2008 1.860 1.880 1.800 1.810 350,240 -0.08(-4.23%)
Apr 10, 2008 1.890 1.900 1.850 1.890 439,235 +0.02(+1.07%)
Apr 09, 2008 1.930 1.950 1.860 1.870 305,444 -0.06(-3.11%)
Apr 08, 2008 1.950 1.960 1.890 1.930 292,667 -0.03(-1.53%)
Apr 07, 2008 1.960 1.980 1.920 1.960 373,216 +0.02(+1.03%)
Apr 04, 2008 1.980 1.990 1.920 1.940 576,187 -0.01(-0.51%)
Apr 03, 2008 1.890 1.980 1.890 1.950 551,870 +0.04(+2.09%)
Apr 02, 2008 1.950 1.950 1.890 1.910 444,760 -0.05(-2.55%)
Apr 01, 2008 1.890 1.990 1.870 1.960 1,054,137 +0.11(+5.95%)
Mar 31, 2008 1.870 1.910 1.735 1.850 367,747 -0.02(-1.07%)
Mar 28, 2008 1.940 1.980 1.870 1.870 623,711 -0.07(-3.61%)
Mar 27, 2008 1.890 1.950 1.870 1.940 515,529 +0.06(+3.19%)
Mar 26, 2008 1.900 1.940 1.870 1.880 454,718 -0.02(-1.05%)
Mar 25, 2008 1.810 1.900 1.800 1.900 584,075 +0.05(+2.70%)
Mar 24, 2008 1.780 1.900 1.780 1.850 666,077 +0.03(+1.65%)
Mar 21, 2008 1.690 1.950 1.690 1.820 1,644,939 +0.00(+0.00%)
Mar 20, 2008 1.690 1.950 1.690 1.820 1,644,939 +0.13(+7.69%)
Mar 19, 2008 1.780 1.780 1.690 1.690 486,428 -0.07(-3.98%)
Mar 18, 2008 1.750 1.790 1.700 1.760 694,633 +0.04(+2.33%)
Mar 17, 2008 1.850 1.870 1.700 1.720 881,901 -0.11(-6.01%)
Mar 14, 2008 1.920 1.920 1.820 1.830 458,020 -0.07(-3.68%)
Mar 13, 2008 1.810 1.920 1.810 1.900 1,277,858 +0.06(+3.26%)
Mar 12, 2008 1.940 1.950 1.830 1.840 951,874 -0.08(-4.17%)
Mar 11, 2008 1.900 1.920 1.850 1.920 384,410 +0.05(+2.67%)
Mar 10, 2008 1.920 1.950 1.850 1.870 564,411 -0.04(-2.09%)
Mar 07, 2008 1.830 1.930 1.830 1.910 369,964 +0.05(+2.69%)
Mar 06, 2008 1.950 1.950 1.850 1.860 569,724 -0.09(-4.62%)
Mar 05, 2008 1.980 2.010 1.910 1.950 451,757 -0.01(-0.51%)
Mar 04, 2008 1.830 2.010 1.830 1.960 748,279 +0.13(+7.10%)
Mar 03, 2008 1.860 1.890 1.760 1.830 697,600 -0.02(-1.08%)
Feb 29, 2008 1.950 2.000 1.820 1.850 1,383,089 -0.10(-5.13%)
Feb 28, 2008 2.010 2.050 1.950 1.950 754,859 -0.07(-3.47%)
Feb 27, 2008 2.090 2.090 2.020 2.020 511,074 -0.05(-2.42%)
Feb 26, 2008 2.030 2.090 2.020 2.070 456,460 +0.02(+0.98%)
Feb 25, 2008 2.070 2.070 2.030 2.050 207,400 -0.01(-0.49%)
Feb 22, 2008 2.090 2.090 2.000 2.060 507,969 -0.02(-0.96%)
Feb 21, 2008 2.050 2.100 2.040 2.080 639,445 +0.04(+1.96%)
Feb 20, 2008 2.040 2.050 2.010 2.040 267,641 +0.01(+0.49%)
Feb 19, 2008 2.130 2.140 2.020 2.030 613,549 -0.04(-1.93%)
Feb 18, 2008 2.010 2.100 1.900 2.070 0 +0.00(+0.00%)
Feb 15, 2008 2.010 2.100 1.900 2.070 615,100 +0.02(+0.98%)
Feb 14, 2008 2.150 2.170 2.050 2.050 1,029,521 -0.09(-4.21%)
Feb 13, 2008 2.050 2.150 2.000 2.140 2,798,314 +0.11(+5.42%)
Feb 12, 2008 2.000 2.030 1.900 2.030 741,883 +0.07(+3.57%)
Feb 11, 2008 1.990 2.020 1.960 1.960 571,400 -0.03(-1.51%)
Feb 08, 2008 2.050 2.050 1.960 1.990 589,791 -0.08(-3.86%)
Feb 07, 2008 1.940 2.070 1.920 2.070 514,150 +0.12(+6.15%)
Feb 06, 2008 1.960 2.030 1.930 1.950 462,981 +0.00(+0.00%)
Feb 05, 2008 2.040 2.050 1.950 1.950 735,473 -0.10(-4.88%)
Feb 04, 2008 2.010 2.050 2.000 2.050 587,683 +0.05(+2.50%)
Feb 01, 2008 2.000 2.020 1.990 2.000 555,194 +0.01(+0.50%)
Jan 31, 2008 1.950 2.000 1.950 1.990 393,785 +0.03(+1.53%)
Jan 30, 2008 1.970 2.020 1.960 1.960 550,593 -0.03(-1.51%)
Jan 29, 2008 2.030 2.030 1.960 1.990 495,872 -0.01(-0.50%)
Jan 28, 2008 2.000 2.030 1.940 2.000 813,003 +0.01(+0.50%)
Jan 25, 2008 1.950 2.020 1.950 1.990 677,549 +0.00(+0.00%)
Jan 24, 2008 2.000 2.040 1.990 1.990 657,251 +0.00(+0.00%)
Jan 23, 2008 2.000 2.030 1.910 1.990 987,827 -0.02(-1.00%)
Jan 22, 2008 1.850 2.060 1.800 2.010 1,040,745 -0.04(-1.95%)
Jan 21, 2008 1.980 2.060 1.920 2.050 0 +0.00(+0.00%)
Jan 18, 2008 1.980 2.060 1.920 2.050 1,050,881 +0.09(+4.59%)
Jan 17, 2008 1.990 2.020 1.930 1.960 540,622 -0.02(-1.01%)
Jan 16, 2008 1.960 2.010 1.880 1.980 989,120 +0.02(+1.02%)
Jan 15, 2008 1.970 2.010 1.860 1.960 1,037,393 -0.04(-2.00%)
Jan 14, 2008 1.990 2.050 1.980 2.000 687,275 +0.03(+1.52%)
Jan 11, 2008 2.100 2.110 1.950 1.970 1,097,471 -0.15(-7.08%)
Jan 10, 2008 2.000 2.150 1.900 2.120 1,709,348 +0.16(+8.16%)
Jan 09, 2008 1.810 1.970 1.700 1.960 1,283,111 +0.15(+8.29%)
Jan 08, 2008 1.960 1.990 1.800 1.810 945,478 -0.10(-5.24%)
Jan 07, 2008 2.000 2.060 1.820 1.910 1,384,259 -0.06(-3.05%)
Jan 04, 2008 2.050 2.080 1.820 1.970 2,295,199 -0.08(-3.90%)
Jan 03, 2008 2.270 2.280 2.020 2.050 1,436,691 -0.16(-7.24%)
Jan 02, 2008 2.350 2.430 2.200 2.210 2,184,941 -0.09(-3.91%)
Jan 01, 2008 2.180 2.300 2.090 2.300 2,716,261 +0.00(+0.00%)
Dec 31, 2007 2.180 2.300 2.090 2.300 2,716,261 +0.30(+15.00%)
Dec 28, 2007 2.040 2.180 2.000 2.000 2,418,280 -0.07(-3.38%)
Dec 27, 2007 2.180 2.240 2.070 2.070 565,920 -0.17(-7.59%)
Dec 26, 2007 2.090 2.240 2.070 2.240 2,093,060 +0.15(+7.18%)
Dec 24, 2007 2.050 2.170 2.030 2.090 729,566 +0.03(+1.46%)
Dec 21, 2007 1.870 2.060 1.860 2.060 1,938,955 +0.21(+11.35%)
Dec 20, 2007 1.920 1.940 1.710 1.850 1,627,004 -0.05(-2.63%)
Dec 19, 2007 2.000 2.000 1.728 1.900 1,515,596 -0.10(-5.00%)
Dec 18, 2007 2.000 2.020 1.960 2.000 1,380,472 -0.01(-0.50%)
Dec 17, 2007 2.000 2.050 2.000 2.010 1,016,230 -0.04(-1.95%)
Dec 14, 2007 2.120 2.120 1.990 2.050 880,659 -0.03(-1.44%)
Dec 13, 2007 2.090 2.100 2.050 2.080 639,215 -0.02(-0.95%)
Dec 12, 2007 2.150 2.150 2.040 2.100 605,200 +0.01(+0.48%)
Dec 11, 2007 2.050 2.140 2.050 2.090 751,216 +0.06(+2.96%)
Dec 10, 2007 2.060 2.150 2.020 2.030 678,670 -0.03(-1.46%)
Dec 07, 2007 2.170 2.170 2.060 2.060 706,660 -0.06(-2.83%)
Dec 06, 2007 2.170 2.170 2.050 2.120 403,338 +0.05(+2.42%)
Dec 05, 2007 2.030 2.160 2.030 2.070 566,600 +0.06(+2.99%)
Dec 04, 2007 2.130 2.200 2.010 2.010 644,090 -0.11(-5.19%)
Dec 03, 2007 2.110 2.250 2.110 2.120 994,975 +0.01(+0.47%)
Nov 30, 2007 2.250 2.270 2.100 2.110 969,400 -0.10(-4.52%)
Nov 29, 2007 2.210 2.280 2.200 2.210 551,297 -0.07(-3.07%)
Nov 28, 2007 2.250 2.360 2.170 2.280 1,214,203 +0.02(+0.88%)
Nov 27, 2007 2.110 2.260 2.060 2.260 1,007,960 +0.16(+7.62%)
Nov 26, 2007 2.100 2.150 2.050 2.100 632,835 -0.02(-0.94%)
Nov 23, 2007 2.090 2.150 2.090 2.120 214,511 +0.01(+0.47%)
Nov 21, 2007 2.140 2.160 2.080 2.110 770,500 -0.05(-2.31%)
Nov 20, 2007 2.180 2.200 2.140 2.160 1,038,350 -0.01(-0.46%)
Nov 19, 2007 2.210 2.210 2.090 2.170 1,364,050 -0.10(-4.41%)
Nov 16, 2007 2.150 2.270 2.100 2.270 750,871 +0.14(+6.57%)
Nov 15, 2007 2.220 2.270 2.090 2.130 1,035,863 -0.09(-4.05%)
Nov 14, 2007 2.300 2.360 2.150 2.220 941,807 -0.07(-3.06%)
Nov 13, 2007 2.320 2.320 2.060 2.290 1,579,110 +0.19(+9.05%)
Nov 12, 2007 2.330 2.330 2.040 2.100 1,128,500 -0.16(-7.08%)
Nov 09, 2007 2.480 2.480 2.250 2.260 1,525,985 -0.23(-9.24%)
Nov 08, 2007 2.450 2.700 2.250 2.490 5,008,092 +0.30(+13.70%)
Nov 07, 2007 2.100 2.190 2.000 2.190 2,146,685 +0.16(+7.88%)
Nov 06, 2007 1.950 2.050 1.950 2.030 1,445,900 +0.04(+2.01%)
Nov 05, 2007 2.090 2.090 1.980 1.990 1,449,890 -0.08(-3.86%)
Nov 02, 2007 2.150 2.160 2.000 2.070 1,582,600 -0.06(-2.82%)
Nov 01, 2007 2.000 2.190 1.970 2.130 1,841,900 +0.09(+4.41%)
Oct 31, 2007 1.990 2.160 1.910 2.040 1,882,800 +0.07(+3.55%)
Oct 30, 2007 2.050 2.060 1.930 1.970 1,437,200 -0.10(-4.83%)
Oct 29, 2007 2.200 2.200 2.030 2.070 2,429,200 -0.06(-2.82%)
Oct 26, 2007 2.430 2.500 2.010 2.130 12,176,100 +0.60(+39.22%)
Oct 25, 2007 1.700 1.730 1.480 1.530 3,161,400 -0.07(-4.38%)
Oct 24, 2007 1.490 1.680 1.470 1.600 1,576,100 +0.12(+8.11%)
Oct 23, 2007 1.370 1.490 1.350 1.480 856,600 +0.06(+4.23%)
Oct 22, 2007 1.250 1.490 1.210 1.420 2,304,500 -0.12(-7.79%)
Oct 19, 2007 1.670 1.680 1.500 1.540 2,038,700 -0.13(-7.78%)
Oct 18, 2007 1.760 1.760 1.630 1.670 1,380,700 -0.09(-5.11%)
Oct 17, 2007 1.840 1.850 1.700 1.760 1,013,000 -0.04(-2.22%)
Oct 16, 2007 1.660 1.870 1.610 1.800 2,797,600 +0.10(+5.88%)
Oct 15, 2007 1.880 1.890 1.600 1.700 2,887,200 -0.15(-8.11%)
Oct 12, 2007 1.900 1.960 1.830 1.850 1,816,792 -0.06(-3.14%)
Oct 11, 2007 1.950 2.040 1.870 1.910 4,808,600 -0.02(-1.04%)
Oct 10, 2007 2.070 2.120 1.820 1.930 6,764,300 -0.26(-11.87%)
Oct 09, 2007 2.450 2.680 2.020 2.190 13,993,400 -0.38(-14.79%)
Oct 08, 2007 1.560 2.700 1.410 2.570 35,010,732 +1.42(+123.48%)
Oct 05, 2007 1.050 1.230 1.020 1.150 4,172,700 +0.12(+11.65%)
Oct 04, 2007 1.000 1.050 0.9802 1.030 2,462,942 +0.02(+1.98%)
Oct 03, 2007 1.000 1.010 0.9700 1.010 1,053,627 +0.03(+3.06%)
Oct 02, 2007 0.9900 1.030 0.9600 0.9800 1,662,043 +0.02(+2.08%)
Oct 01, 2007 1.030 1.030 0.9600 0.9600 1,295,569 -0.07(-6.80%)
Sep 28, 2007 1.000 1.030 0.9700 1.030 1,305,754 +0.04(+4.04%)
Sep 27, 2007 1.000 1.000 0.9200 0.9900 2,936,200 +0.03(+3.13%)
Sep 26, 2007 1.270 1.280 0.8902 0.9600 12,475,900 -0.34(-26.15%)
Sep 25, 2007 1.500 1.990 1.200 1.300 5,922,500 -0.66(-33.67%)
Sep 24, 2007 2.020 2.020 1.920 1.960 605,500 -0.05(-2.49%)
Sep 21, 2007 2.010 2.050 1.980 2.010 661,000 +0.03(+1.52%)
Sep 20, 2007 1.990 2.000 1.960 1.980 378,300 +0.01(+0.51%)
Sep 19, 2007 2.000 2.010 1.940 1.970 918,600 -0.08(-3.90%)
Sep 18, 2007 1.940 2.110 1.930 2.050 1,513,200 +0.11(+5.67%)
Sep 17, 2007 1.990 2.000 1.910 1.940 691,700 -0.05(-2.51%)
Sep 14, 2007 2.030 2.070 1.970 1.990 871,700 -0.04(-1.97%)
Sep 13, 2007 2.050 2.080 2.030 2.030 312,300 -0.04(-1.93%)
Sep 12, 2007 2.030 2.090 2.030 2.070 285,200 +0.04(+1.97%)
Sep 11, 2007 2.030 2.060 1.950 2.030 528,900 +0.02(+1.00%)
Sep 10, 2007 2.050 2.100 2.000 2.010 685,200 -0.02(-0.99%)
Sep 07, 2007 2.110 2.110 2.020 2.030 550,700 -0.08(-3.79%)
Sep 06, 2007 2.030 2.120 2.020 2.110 541,900 +0.08(+3.94%)
Sep 05, 2007 2.040 2.080 2.010 2.030 556,000 -0.05(-2.40%)
Sep 04, 2007 2.110 2.110 2.060 2.080 699,200 -0.03(-1.42%)
Aug 31, 2007 2.110 2.150 2.060 2.110 716,200 +0.01(+0.48%)
Aug 30, 2007 2.100 2.120 2.080 2.100 586,100 -0.03(-1.41%)
Aug 29, 2007 2.150 2.220 2.060 2.130 689,900 -0.02(-0.93%)
Aug 28, 2007 2.270 2.271 2.120 2.150 507,000 -0.13(-5.70%)
Aug 27, 2007 2.190 2.300 2.160 2.280 559,600 +0.09(+4.11%)
Aug 24, 2007 2.210 2.220 2.150 2.190 403,600 +0.00(+0.00%)
Aug 23, 2007 2.150 2.250 2.120 2.190 384,000 +0.06(+2.82%)
Aug 22, 2007 2.170 2.180 2.120 2.130 562,600 -0.01(-0.47%)
Aug 21, 2007 2.080 2.190 2.080 2.140 3,369,800 +0.05(+2.39%)
Aug 20, 2007 2.150 2.180 2.070 2.090 876,800 -0.05(-2.34%)
Aug 17, 2007 2.250 2.270 2.100 2.140 683,200 -0.01(-0.47%)
Aug 16, 2007 2.180 2.280 2.090 2.150 949,100 -0.03(-1.38%)
Aug 15, 2007 2.110 2.340 2.100 2.180 521,200 +0.02(+0.93%)
Aug 14, 2007 2.280 2.380 2.150 2.160 752,000 -0.12(-5.26%)
Aug 13, 2007 2.510 2.510 2.110 2.280 1,113,400 -0.18(-7.32%)
Aug 10, 2007 2.400 2.500 2.300 2.460 2,532,900 +0.04(+1.65%)
Aug 09, 2007 2.280 2.522 2.200 2.420 3,234,200 +0.22(+10.00%)
Aug 08, 2007 2.060 2.280 1.940 2.200 1,809,400 +0.10(+4.76%)
Aug 07, 2007 1.950 2.110 1.800 2.100 3,811,200 +0.16(+8.25%)
Aug 06, 2007 2.200 2.200 1.940 1.940 1,070,100 -0.09(-4.34%)
Aug 03, 2007 2.010 2.100 1.860 2.028 1,524,400 +0.17(+9.03%)
Aug 02, 2007 2.000 2.040 1.840 1.860 1,468,100 -0.13(-6.53%)
Aug 01, 2007 2.110 2.230 1.860 1.990 1,891,425 -0.14(-6.57%)
Jul 31, 2007 2.400 2.400 2.080 2.130 3,194,800 -0.27(-11.25%)
Jul 30, 2007 2.590 2.640 2.320 2.400 1,512,200 -0.21(-8.05%)
Jul 27, 2007 2.630 2.650 2.550 2.610 652,100 -0.04(-1.51%)
Jul 26, 2007 2.590 2.660 2.510 2.650 1,316,500 +0.02(+0.76%)
Jul 25, 2007 2.680 2.680 2.600 2.630 2,165,000 -0.07(-2.59%)
Jul 24, 2007 2.710 2.710 2.630 2.700 652,100 -0.05(-1.82%)
Jul 23, 2007 2.760 2.770 2.600 2.750 1,172,600 -0.01(-0.36%)
Jul 20, 2007 2.770 2.800 2.730 2.760 728,400 -0.02(-0.72%)
Jul 19, 2007 2.950 2.950 2.720 2.780 1,808,100 -0.16(-5.44%)
Jul 18, 2007 2.990 2.990 2.930 2.940 614,700 -0.02(-0.68%)
Jul 17, 2007 2.990 2.990 2.900 2.960 536,300 +0.01(+0.34%)
Jul 16, 2007 3.000 3.040 2.930 2.950 829,700 -0.05(-1.67%)
Jul 13, 2007 3.050 3.050 3.000 3.000 725,800 -0.03(-0.99%)
Jul 12, 2007 3.030 3.070 3.010 3.030 657,100 +0.02(+0.66%)
Jul 11, 2007 2.980 3.040 2.980 3.010 700,600 +0.05(+1.69%)
Jul 10, 2007 3.020 3.050 2.960 2.960 1,236,292 -0.09(-2.95%)
Jul 09, 2007 3.040 3.060 3.030 3.050 554,800 -0.01(-0.33%)
Jul 06, 2007 3.040 3.060 3.007 3.060 729,700 +0.02(+0.66%)
Jul 05, 2007 3.120 3.170 3.040 3.040 897,100 -0.06(-1.94%)
Jul 03, 2007 3.150 3.170 3.060 3.100 413,400 -0.05(-1.59%)
Jul 02, 2007 3.250 3.190 3.060 3.150 917,100 +0.04(+1.29%)
Jun 29, 2007 3.140 3.227 3.090 3.110 572,700 -0.04(-1.27%)
Jun 28, 2007 3.170 3.200 3.100 3.150 762,300 -0.01(-0.32%)
Jun 27, 2007 3.230 3.240 3.120 3.160 1,033,700 -0.10(-3.07%)
Jun 26, 2007 3.090 3.320 3.050 3.260 3,587,000 +0.17(+5.50%)
Jun 25, 2007 3.060 3.090 2.970 3.090 1,646,100 +0.04(+1.31%)
Jun 22, 2007 3.100 3.100 3.000 3.050 6,631,200 -0.02(-0.65%)
Jun 21, 2007 3.000 3.090 3.000 3.070 1,010,100 +0.06(+1.99%)
Jun 20, 2007 3.080 3.100 3.000 3.010 1,004,400 -0.07(-2.27%)
Jun 19, 2007 3.080 3.100 3.060 3.080 677,600 +0.00(+0.00%)
Jun 18, 2007 3.090 3.120 3.060 3.080 531,100 +0.00(+0.00%)
Jun 15, 2007 3.120 3.130 3.030 3.080 815,400 +0.01(+0.33%)
Jun 14, 2007 3.030 3.080 3.020 3.070 553,000 +0.04(+1.32%)
Jun 13, 2007 3.050 3.080 3.030 3.030 467,000 +0.01(+0.33%)
Jun 12, 2007 3.050 3.090 3.000 3.020 696,000 -0.05(-1.63%)
Jun 11, 2007 3.150 3.150 3.050 3.070 665,750 -0.07(-2.23%)
Jun 08, 2007 2.910 3.150 2.910 3.140 2,760,500 +0.24(+8.28%)
Jun 07, 2007 3.030 3.055 2.890 2.900 1,654,590 -0.13(-4.29%)
Jun 06, 2007 3.050 3.050 3.010 3.030 1,123,100 -0.02(-0.66%)
Jun 05, 2007 3.090 3.090 3.020 3.050 499,000 -0.04(-1.29%)
Jun 04, 2007 3.080 3.120 3.010 3.090 989,300 +0.03(+0.98%)
Jun 01, 2007 3.070 3.160 3.040 3.060 1,012,600 +0.05(+1.66%)
May 31, 2007 3.160 3.180 3.010 3.010 804,870 -0.14(-4.44%)
May 30, 2007 3.220 3.232 3.139 3.150 576,100 -0.07(-2.17%)
May 29, 2007 3.210 3.270 3.150 3.220 794,750 +0.01(+0.31%)
May 25, 2007 3.200 3.294 3.180 3.210 592,200 +0.06(+1.90%)
May 24, 2007 3.200 3.230 3.120 3.150 740,700 -0.03(-0.94%)
May 23, 2007 3.180 3.190 3.130 3.180 341,300 +0.04(+1.27%)
May 22, 2007 3.200 3.210 3.130 3.140 419,500 -0.04(-1.26%)
May 21, 2007 3.140 3.220 3.110 3.180 669,800 +0.06(+1.92%)
May 18, 2007 3.070 3.190 3.050 3.120 1,071,800 +0.07(+2.30%)
May 17, 2007 3.100 3.190 3.040 3.050 1,254,600 -0.01(-0.33%)
May 16, 2007 3.170 3.180 3.050 3.060 918,785 -0.10(-3.16%)
May 15, 2007 3.350 3.370 3.120 3.160 1,733,200 -0.19(-5.67%)
May 14, 2007 3.530 3.550 3.350 3.350 1,597,300 -0.11(-3.18%)
May 11, 2007 3.400 3.770 3.393 3.460 3,150,200 +0.08(+2.37%)
May 10, 2007 3.150 3.440 3.060 3.380 3,775,200 +0.33(+10.82%)
May 09, 2007 3.050 3.100 3.020 3.050 509,700 +0.00(+0.00%)
May 08, 2007 3.050 3.080 3.000 3.050 2,265,000 -0.04(-1.29%)
May 07, 2007 3.110 3.130 3.030 3.090 675,100 -0.03(-0.96%)
May 04, 2007 3.100 3.140 3.030 3.120 645,900 +0.00(+0.00%)
May 03, 2007 3.260 3.290 3.100 3.120 1,512,525 -0.13(-4.00%)
May 02, 2007 3.210 3.320 3.170 3.250 1,501,988 +0.11(+3.50%)
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.