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

Enghouse Sys Ltd (TSX: ENGH )

29.37 +0.18 (+0.62%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 22, 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 6.270 6.270 6.000 6.000 7,700 -0.73(-10.85%)
Apr 29, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 28, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 25, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 24, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 23, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 22, 2008 6.510 6.730 6.500 6.730 4,600 +0.22(+3.38%)
Apr 21, 2008 6.750 6.750 6.510 6.510 5,100 -0.21(-3.12%)
Apr 18, 2008 6.510 6.720 6.500 6.720 10,100 +0.03(+0.45%)
Apr 17, 2008 6.690 6.690 6.400 6.690 3,500 +0.09(+1.36%)
Apr 16, 2008 6.600 6.600 6.500 6.600 5,700 +0.00(+0.00%)
Apr 15, 2008 6.720 6.720 6.600 6.600 750 -0.01(-0.15%)
Apr 14, 2008 6.550 6.610 6.550 6.610 1,730 +0.11(+1.69%)
Apr 11, 2008 6.500 6.510 6.500 6.500 131,200 +0.25(+4.00%)
Apr 10, 2008 6.250 6.250 6.250 6.250 230 -0.32(-4.87%)
Apr 09, 2008 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Apr 08, 2008 6.250 6.570 6.240 6.570 5,400 +0.33(+5.29%)
Apr 07, 2008 6.240 6.240 6.240 6.240 3,400 -0.01(-0.16%)
Apr 04, 2008 6.110 6.250 6.110 6.250 300 +0.15(+2.46%)
Apr 03, 2008 6.100 6.100 6.100 6.100 3,000 -0.01(-0.16%)
Apr 02, 2008 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Apr 01, 2008 6.110 6.110 6.110 6.110 500 -0.04(-0.65%)
Mar 31, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 28, 2008 6.140 6.150 6.140 6.150 1,500 +0.15(+2.50%)
Mar 27, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 26, 2008 6.000 6.000 6.000 6.000 240 +0.00(+0.00%)
Mar 25, 2008 6.000 6.000 6.000 6.000 400 +0.00(+0.00%)
Mar 24, 2008 6.000 6.000 6.000 6.000 19,800 +0.00(+0.00%)
Mar 21, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 20, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 19, 2008 6.000 6.000 6.000 6.000 1,200 +0.00(+0.00%)
Mar 18, 2008 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Mar 17, 2008 6.000 6.000 6.000 6.000 4,100 +0.00(+0.00%)
Mar 14, 2008 6.000 6.000 6.000 6.000 7,900 +0.00(+0.00%)
Mar 13, 2008 6.050 6.050 6.000 6.000 8,700 -0.05(-0.83%)
Mar 12, 2008 6.050 6.060 6.050 6.050 13,700 +0.00(+0.00%)
Mar 11, 2008 6.100 6.100 6.050 6.050 36,700 +0.00(+0.00%)
Mar 10, 2008 6.000 6.290 6.000 6.050 24,000 -0.35(-5.47%)
Mar 07, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 06, 2008 6.470 6.470 6.250 6.400 2,500 -0.19(-2.88%)
Mar 05, 2008 6.590 6.590 6.590 6.590 100 -0.01(-0.15%)
Mar 04, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 03, 2008 6.750 6.750 6.600 6.600 28,516 -0.15(-2.22%)
Feb 29, 2008 6.740 6.750 6.740 6.750 6,100 +0.15(+2.27%)
Feb 28, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Feb 27, 2008 6.600 6.600 6.600 6.600 4,250 +0.00(+0.00%)
Feb 26, 2008 6.600 6.600 6.600 6.600 1,000 -0.13(-1.93%)
Feb 25, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Feb 22, 2008 6.520 6.740 6.500 6.730 8,200 -0.06(-0.88%)
Feb 21, 2008 6.600 6.790 6.600 6.790 700 +0.19(+2.88%)
Feb 20, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Feb 19, 2008 6.600 6.600 6.600 6.600 6,700 -0.01(-0.15%)
Feb 18, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Feb 15, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Feb 14, 2008 6.610 6.610 6.610 6.610 300 -0.18(-2.65%)
Feb 13, 2008 6.760 6.790 6.600 6.790 4,900 +0.04(+0.59%)
Feb 12, 2008 6.610 6.760 6.600 6.750 44,300 -0.24(-3.43%)
Feb 11, 2008 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 08, 2008 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 07, 2008 6.990 6.990 6.990 6.990 570 +0.30(+4.48%)
Feb 06, 2008 6.590 6.690 6.590 6.690 4,400 +0.00(+0.00%)
Feb 05, 2008 6.590 6.690 6.590 6.690 4,400 +0.06(+0.90%)
Feb 04, 2008 6.500 6.650 6.500 6.630 1,760 -0.06(-0.90%)
Feb 01, 2008 6.690 6.690 6.690 6.690 200 +0.00(+0.00%)
Jan 31, 2008 6.690 6.690 6.690 6.690 200 +0.09(+1.36%)
Jan 30, 2008 6.600 6.600 6.600 6.600 102,800 +0.00(+0.00%)
Jan 29, 2008 6.600 6.600 6.600 6.600 102,800 +0.10(+1.54%)
Jan 28, 2008 6.600 6.600 6.500 6.500 13,600 -0.20(-2.99%)
Jan 25, 2008 6.700 6.700 6.700 6.700 40,700 +0.00(+0.00%)
Jan 24, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 23, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 22, 2008 6.710 6.710 6.700 6.700 10,000 -0.04(-0.59%)
Jan 21, 2008 7.000 7.000 6.740 6.740 1,500 -0.26(-3.71%)
Jan 18, 2008 7.000 7.000 7.000 7.000 575 +0.00(+0.00%)
Jan 17, 2008 7.000 7.000 7.000 7.000 53,700 +0.00(+0.00%)
Jan 16, 2008 7.000 7.000 7.000 7.000 6,200 +0.00(+0.00%)
Jan 15, 2008 7.000 7.000 7.000 7.000 9,800 +0.00(+0.00%)
Jan 14, 2008 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Jan 11, 2008 7.000 7.000 7.000 7.000 3,000 +0.00(+0.00%)
Jan 10, 2008 7.280 7.280 6.770 7.000 454,830 -0.25(-3.45%)
Jan 09, 2008 7.250 7.250 7.250 7.250 450,000 +0.00(+0.00%)
Jan 08, 2008 7.250 7.250 7.250 7.250 195,500 +0.00(+0.00%)
Jan 07, 2008 7.210 7.260 7.210 7.250 3,300 -0.12(-1.63%)
Jan 04, 2008 7.450 7.450 7.370 7.370 17,000 -0.13(-1.73%)
Jan 03, 2008 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Jan 02, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 01, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 31, 2007 7.500 7.500 7.500 7.500 9,800 +0.00(+0.00%)
Dec 28, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 27, 2007 7.500 7.500 7.500 7.500 1,200 +0.00(+0.00%)
Dec 26, 2007 7.500 7.600 7.500 7.500 1,800 +0.00(+0.00%)
Dec 24, 2007 7.500 7.600 7.500 7.500 1,800 +0.00(+0.00%)
Dec 21, 2007 7.500 7.500 7.480 7.500 25,800 +0.00(+0.00%)
Dec 20, 2007 7.200 7.600 7.200 7.500 11,500 +0.10(+1.35%)
Dec 19, 2007 7.340 7.500 7.340 7.400 25,100 +0.20(+2.78%)
Dec 18, 2007 7.200 7.200 7.200 7.200 9,700 +0.00(+0.00%)
Dec 17, 2007 7.200 7.200 7.200 7.200 200 +0.00(+0.00%)
Dec 14, 2007 7.200 7.200 7.200 7.200 3,400 +0.00(+0.00%)
Dec 13, 2007 7.300 7.300 7.200 7.200 26,100 -0.10(-1.37%)
Dec 12, 2007 7.590 7.590 7.300 7.300 2,200 +0.05(+0.69%)
Dec 11, 2007 7.200 7.250 7.200 7.250 11,700 +0.15(+2.11%)
Dec 10, 2007 7.200 7.200 7.100 7.100 8,000 -0.01(-0.14%)
Dec 07, 2007 7.100 7.110 7.100 7.110 1,500 +0.01(+0.14%)
Dec 06, 2007 7.110 7.220 7.100 7.100 6,500 -0.15(-2.07%)
Dec 05, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 04, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 03, 2007 7.500 7.500 7.250 7.250 6,814 -0.31(-4.10%)
Nov 30, 2007 7.510 7.580 7.500 7.560 1,000 -0.23(-2.95%)
Nov 29, 2007 7.300 7.790 7.100 7.790 8,300 +0.59(+8.19%)
Nov 28, 2007 7.160 7.200 7.150 7.200 33,500 -0.30(-4.00%)
Nov 27, 2007 7.430 7.500 7.420 7.500 800 +0.00(+0.00%)
Nov 26, 2007 7.010 7.500 7.010 7.500 3,000 +0.50(+7.14%)
Nov 23, 2007 7.010 7.010 7.000 7.000 38,900 -0.01(-0.14%)
Nov 21, 2007 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Nov 20, 2007 7.010 7.010 7.010 7.010 500 +0.00(+0.00%)
Nov 19, 2007 7.050 7.050 7.000 7.010 9,400 -0.08(-1.13%)
Nov 16, 2007 7.080 7.110 7.050 7.090 9,500 -0.20(-2.74%)
Nov 15, 2007 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Nov 14, 2007 7.300 7.400 7.290 7.290 3,500 -0.09(-1.22%)
Nov 13, 2007 7.440 7.450 7.300 7.380 16,800 -0.02(-0.27%)
Nov 12, 2007 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 09, 2007 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 08, 2007 7.400 7.400 7.400 7.400 1,600 +0.00(+0.00%)
Nov 07, 2007 7.460 7.460 7.400 7.400 22,800 -0.05(-0.67%)
Nov 06, 2007 7.500 7.500 7.450 7.450 21,120 -0.05(-0.67%)
Nov 05, 2007 7.500 7.500 7.500 7.500 7,400 -0.05(-0.66%)
Nov 02, 2007 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 01, 2007 7.500 7.550 7.500 7.550 33,500 +0.04(+0.53%)
Oct 31, 2007 7.500 7.510 7.500 7.510 5,200 +0.00(+0.00%)
Oct 30, 2007 7.600 7.600 7.500 7.510 23,200 -0.09(-1.18%)
Oct 29, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 26, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 25, 2007 7.600 7.600 7.600 7.600 1,000 -0.01(-0.13%)
Oct 24, 2007 7.750 7.750 7.610 7.610 104,200 -0.25(-3.18%)
Oct 23, 2007 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Oct 19, 2007 7.840 7.860 7.740 7.860 555,400 +0.11(+1.42%)
Oct 18, 2007 7.750 7.750 7.750 7.750 664,000 +0.00(+0.00%)
Oct 17, 2007 7.800 7.800 7.750 7.750 15,950 +0.00(+0.00%)
Oct 16, 2007 7.800 7.800 7.750 7.750 3,000 +0.00(+0.00%)
Oct 15, 2007 7.760 7.760 7.750 7.750 41,500 +0.00(+0.00%)
Oct 12, 2007 7.750 7.790 7.750 7.750 11,300 +0.00(+0.00%)
Oct 11, 2007 7.750 7.750 7.750 7.750 5,600 +0.00(+0.00%)
Oct 10, 2007 7.750 7.750 7.750 7.750 300 +0.00(+0.00%)
Oct 09, 2007 7.750 7.750 7.750 7.750 200 -0.05(-0.64%)
Oct 08, 2007 7.750 7.800 7.750 7.800 19,020 +0.00(+0.00%)
Oct 05, 2007 7.750 7.800 7.750 7.800 19,020 +0.04(+0.52%)
Oct 04, 2007 7.800 7.800 7.760 7.760 88,200 -0.19(-2.39%)
Oct 03, 2007 7.950 7.950 7.950 7.950 1,400 +0.00(+0.00%)
Oct 02, 2007 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 01, 2007 7.750 7.950 7.750 7.950 242,000 +0.20(+2.58%)
Sep 28, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 27, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 26, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 25, 2007 7.760 7.760 7.750 7.750 7,800 -0.14(-1.77%)
Sep 24, 2007 7.890 7.890 7.890 7.890 400 +0.00(+0.00%)
Sep 21, 2007 7.760 7.890 7.760 7.890 8,800 -0.01(-0.13%)
Sep 20, 2007 7.900 7.900 7.900 7.900 3,255 +0.15(+1.94%)
Sep 19, 2007 7.760 7.900 7.750 7.750 175,850 -0.14(-1.77%)
Sep 18, 2007 7.750 7.890 7.750 7.890 4,750 +0.14(+1.81%)
Sep 17, 2007 7.720 7.770 7.700 7.750 10,500 -0.14(-1.77%)
Sep 14, 2007 7.890 7.890 7.890 7.890 435 -0.01(-0.13%)
Sep 13, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 12, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 11, 2007 7.900 8.000 7.900 7.900 10,670 +0.00(+0.00%)
Sep 10, 2007 7.760 7.940 7.760 7.900 1,000 -0.03(-0.38%)
Sep 07, 2007 7.930 7.930 7.930 7.930 100 +0.18(+2.32%)
Sep 06, 2007 7.750 7.750 7.750 7.750 6,000 -0.04(-0.51%)
Sep 05, 2007 7.790 7.790 7.790 7.790 0 +0.00(+0.00%)
Sep 04, 2007 7.750 7.900 7.750 7.790 3,433 +0.04(+0.52%)
Aug 31, 2007 7.650 7.750 7.650 7.750 2,400 +0.07(+0.91%)
Aug 30, 2007 7.600 7.680 7.600 7.680 28,800 +0.05(+0.66%)
Aug 29, 2007 7.630 7.640 7.630 7.630 10,100 +0.03(+0.39%)
Aug 28, 2007 7.620 7.620 7.600 7.600 7,105 -0.02(-0.26%)
Aug 27, 2007 7.750 7.750 7.620 7.620 2,250 -0.20(-2.56%)
Aug 24, 2007 7.650 7.820 7.650 7.820 26,000 +0.19(+2.49%)
Aug 23, 2007 7.600 7.630 7.600 7.630 30,300 +0.03(+0.39%)
Aug 22, 2007 7.700 7.700 7.600 7.600 8,000 -0.02(-0.26%)
Aug 21, 2007 7.730 7.740 7.510 7.620 103,500 +0.21(+2.83%)
Aug 20, 2007 7.600 7.600 7.410 7.410 43,660 -0.19(-2.50%)
Aug 17, 2007 7.450 7.600 7.400 7.600 13,200 +0.10(+1.33%)
Aug 16, 2007 7.500 7.500 7.500 7.500 200 -0.03(-0.40%)
Aug 15, 2007 7.530 7.530 7.420 7.530 3,900 +0.00(+0.00%)
Aug 14, 2007 7.700 7.700 7.530 7.530 1,100 -0.15(-1.95%)
Aug 13, 2007 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Aug 10, 2007 7.630 7.680 7.500 7.680 21,800 +0.08(+1.05%)
Aug 09, 2007 7.600 7.700 7.600 7.600 15,700 -0.05(-0.65%)
Aug 08, 2007 7.650 7.650 7.650 7.650 1,500 +0.05(+0.66%)
Aug 07, 2007 7.620 7.800 7.600 7.600 10,900 -0.10(-1.30%)
Aug 06, 2007 7.610 7.700 7.610 7.700 1,800 +0.00(+0.00%)
Aug 03, 2007 7.610 7.700 7.610 7.700 1,800 -0.01(-0.13%)
Aug 02, 2007 7.870 7.870 7.710 7.710 8,500 +0.11(+1.45%)
Aug 01, 2007 7.710 7.710 7.600 7.600 2,164 -0.10(-1.30%)
Jul 31, 2007 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jul 30, 2007 7.810 7.810 7.700 7.700 1,650 -0.28(-3.51%)
Jul 27, 2007 7.850 7.980 7.820 7.980 4,400 -0.02(-0.25%)
Jul 26, 2007 8.000 8.000 8.000 8.000 1,000 +0.01(+0.13%)
Jul 25, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jul 24, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jul 23, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jul 20, 2007 7.860 7.990 7.850 7.990 1,400 -0.01(-0.12%)
Jul 19, 2007 7.990 8.000 7.990 8.000 9,040 +0.15(+1.91%)
Jul 18, 2007 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 17, 2007 7.910 7.910 7.810 7.850 810 -0.25(-3.09%)
Jul 16, 2007 7.850 8.100 7.850 8.100 4,700 +0.23(+2.92%)
Jul 13, 2007 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 12, 2007 7.910 7.910 7.870 7.870 1,000 -0.02(-0.25%)
Jul 11, 2007 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Jul 10, 2007 8.000 8.000 7.850 7.890 104,663 -0.06(-0.75%)
Jul 09, 2007 7.990 7.990 7.950 7.950 1,200 +0.02(+0.25%)
Jul 06, 2007 7.930 7.930 7.930 7.930 0 +0.00(+0.00%)
Jul 05, 2007 7.890 7.940 7.890 7.930 23,100 +0.13(+1.67%)
Jul 03, 2007 7.800 7.800 7.800 7.800 6,000 +0.09(+1.17%)
Jul 02, 2007 7.710 7.710 7.710 7.710 303,000 +0.00(+0.00%)
Jun 29, 2007 7.710 7.710 7.710 7.710 303,000 +0.00(+0.00%)
Jun 28, 2007 7.700 7.710 7.700 7.710 314,000 +0.21(+2.80%)
Jun 27, 2007 7.700 7.700 7.500 7.500 275,225 -0.20(-2.60%)
Jun 26, 2007 7.750 7.750 7.700 7.700 2,500 -0.05(-0.65%)
Jun 25, 2007 7.750 7.750 7.750 7.750 430,000 +0.00(+0.00%)
Jun 22, 2007 7.750 7.820 7.750 7.750 9,225 +0.05(+0.65%)
Jun 21, 2007 7.740 7.750 7.700 7.700 2,000 +0.00(+0.00%)
Jun 20, 2007 7.700 7.710 7.700 7.700 7,310 -0.12(-1.53%)
Jun 19, 2007 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Jun 18, 2007 7.850 7.850 7.820 7.820 1,500 +0.01(+0.13%)
Jun 15, 2007 7.900 7.900 7.810 7.810 2,300 -0.09(-1.14%)
Jun 14, 2007 7.900 7.900 7.900 7.900 3,100 +0.05(+0.64%)
Jun 13, 2007 7.850 7.850 7.850 7.850 4,000 +0.00(+0.00%)
Jun 12, 2007 7.850 7.940 7.850 7.850 6,650 -0.05(-0.63%)
Jun 11, 2007 7.900 7.900 7.900 7.900 250 +0.00(+0.00%)
Jun 08, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 07, 2007 7.900 7.900 7.900 7.900 1,500 +0.00(+0.00%)
Jun 06, 2007 7.900 7.900 7.900 7.900 7,000 -0.01(-0.13%)
Jun 05, 2007 7.910 7.910 7.910 7.910 1,000 +0.01(+0.13%)
Jun 04, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 01, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 31, 2007 7.900 7.900 7.900 7.900 2,280 -0.09(-1.13%)
May 30, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 29, 2007 7.900 7.990 7.850 7.990 19,650 +0.04(+0.50%)
May 25, 2007 7.950 7.950 7.900 7.950 68,100 -0.05(-0.62%)
May 24, 2007 8.000 8.040 8.000 8.000 4,475 +0.00(+0.00%)
May 23, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 22, 2007 8.100 8.100 8.000 8.000 3,400 -0.03(-0.37%)
May 21, 2007 8.020 8.030 8.020 8.030 1,200 +0.00(+0.00%)
May 18, 2007 8.020 8.030 8.020 8.030 1,200 +0.08(+1.01%)
May 17, 2007 7.950 7.950 7.950 7.950 8,600 +0.00(+0.00%)
May 16, 2007 8.000 8.000 7.950 7.950 133,680 -0.05(-0.62%)
May 15, 2007 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
May 14, 2007 8.000 8.000 8.000 8.000 6,100 -0.05(-0.62%)
May 11, 2007 8.000 8.070 8.000 8.050 50,725 -0.10(-1.23%)
May 10, 2007 8.150 8.150 8.150 8.150 200 +0.11(+1.37%)
May 09, 2007 8.000 8.040 8.000 8.040 2,100 +0.04(+0.50%)
May 08, 2007 8.000 8.000 8.000 8.000 10,000 +0.00(+0.00%)
May 07, 2007 8.000 8.000 8.000 8.000 19,100 +0.05(+0.63%)
May 04, 2007 8.000 8.000 7.900 7.950 153,826 +0.04(+0.51%)
May 03, 2007 7.910 7.910 7.910 7.910 0 +0.00(+0.00%)
May 02, 2007 8.000 8.000 7.910 7.910 74,640 -0.24(-2.94%)
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.