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

Core Molding Technologies Inc (NY: CMT )

17.03 -0.19 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2008 7.000 7.100 7.000 7.040 600 -0.03(-0.42%)
Feb 28, 2008 7.000 7.080 6.480 7.070 1,300 +0.12(+1.73%)
Feb 27, 2008 6.900 6.960 6.900 6.950 4,824 -0.09(-1.28%)
Feb 26, 2008 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Feb 25, 2008 7.050 7.110 6.900 7.040 6,100 -0.10(-1.40%)
Feb 22, 2008 7.090 7.150 7.090 7.140 1,775 +0.09(+1.28%)
Feb 21, 2008 7.050 7.050 7.050 7.050 600 -0.13(-1.81%)
Feb 20, 2008 7.030 7.200 7.030 7.180 5,000 +0.03(+0.42%)
Feb 19, 2008 7.180 7.200 7.000 7.150 4,900 +0.00(+0.00%)
Feb 18, 2008 6.990 7.190 6.990 7.150 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.190 6.990 7.150 3,000 +0.09(+1.27%)
Feb 14, 2008 7.040 7.140 7.020 7.060 3,800 +0.01(+0.14%)
Feb 13, 2008 7.260 7.330 6.710 7.050 16,800 -0.15(-2.08%)
Feb 12, 2008 7.000 7.250 7.000 7.200 27,300 +0.14(+1.98%)
Feb 11, 2008 7.000 7.170 7.000 7.060 29,800 +0.04(+0.57%)
Feb 08, 2008 7.050 7.110 7.020 7.020 6,500 -0.01(-0.14%)
Feb 07, 2008 7.050 7.110 6.970 7.030 17,000 -0.02(-0.28%)
Feb 06, 2008 7.000 7.110 7.000 7.050 3,600 +0.03(+0.43%)
Feb 05, 2008 7.040 7.250 7.000 7.020 3,500 -0.05(-0.71%)
Feb 04, 2008 7.000 7.120 7.000 7.070 12,200 +0.06(+0.86%)
Feb 01, 2008 7.060 7.130 7.000 7.010 6,300 -0.06(-0.85%)
Jan 31, 2008 7.100 7.200 7.050 7.070 6,400 -0.13(-1.81%)
Jan 30, 2008 7.050 7.200 7.000 7.200 6,000 +0.10(+1.41%)
Jan 29, 2008 6.920 7.100 6.920 7.100 18,632 +0.10(+1.41%)
Jan 28, 2008 7.000 7.080 6.950 7.001 5,100 -0.07(-0.97%)
Jan 25, 2008 7.000 7.100 7.000 7.070 3,500 +0.09(+1.23%)
Jan 24, 2008 7.000 7.100 6.950 6.984 12,200 -0.02(-0.23%)
Jan 23, 2008 6.900 7.100 6.850 7.000 17,000 -0.02(-0.28%)
Jan 22, 2008 6.970 7.020 6.790 7.020 11,300 -0.13(-1.82%)
Jan 21, 2008 7.060 7.200 7.060 7.150 0 +0.00(+0.00%)
Jan 18, 2008 7.060 7.200 7.060 7.150 8,400 -0.04(-0.56%)
Jan 17, 2008 7.100 7.200 7.100 7.190 6,300 -0.01(-0.14%)
Jan 16, 2008 7.100 7.200 7.100 7.200 12,100 +0.10(+1.41%)
Jan 15, 2008 7.100 7.150 7.100 7.100 26,300 +0.00(+0.00%)
Jan 14, 2008 7.100 7.130 7.100 7.100 15,800 +0.00(+0.00%)
Jan 11, 2008 7.150 7.190 7.100 7.100 4,600 +0.00(+0.00%)
Jan 10, 2008 7.100 7.240 7.100 7.100 2,300 -0.10(-1.39%)
Jan 09, 2008 7.110 7.200 7.100 7.200 7,400 +0.01(+0.14%)
Jan 08, 2008 7.150 7.250 7.100 7.190 11,400 -0.06(-0.83%)
Jan 07, 2008 7.000 7.250 7.000 7.250 8,300 +0.20(+2.84%)
Jan 04, 2008 7.050 7.240 7.050 7.050 23,890 -0.05(-0.70%)
Jan 03, 2008 7.050 7.150 7.050 7.100 7,900 +0.00(+0.00%)
Jan 02, 2008 7.000 7.150 7.000 7.100 6,700 +0.04(+0.57%)
Jan 01, 2008 7.000 7.070 7.000 7.060 0 +0.00(+0.00%)
Dec 31, 2007 7.000 7.070 7.000 7.060 13,700 +0.00(+0.00%)
Dec 28, 2007 7.010 7.200 6.990 7.060 18,100 -0.05(-0.70%)
Dec 27, 2007 7.000 7.150 7.000 7.110 4,125 +0.06(+0.85%)
Dec 26, 2007 6.960 7.210 6.960 7.050 13,600 -0.04(-0.56%)
Dec 24, 2007 7.000 7.100 6.900 7.090 2,600 +0.14(+2.01%)
Dec 21, 2007 7.000 7.070 6.950 6.950 16,700 -0.10(-1.42%)
Dec 20, 2007 7.050 7.100 7.020 7.050 3,000 -0.05(-0.70%)
Dec 19, 2007 6.950 7.120 6.950 7.100 9,500 +0.05(+0.71%)
Dec 18, 2007 7.000 7.150 7.000 7.050 18,800 +0.03(+0.43%)
Dec 17, 2007 7.000 7.090 7.000 7.020 9,800 -0.03(-0.43%)
Dec 14, 2007 7.000 7.100 6.960 7.050 11,900 +0.00(+0.00%)
Dec 13, 2007 7.000 7.060 7.000 7.050 3,900 +0.00(+0.00%)
Dec 12, 2007 7.000 7.100 6.870 7.050 8,400 +0.00(+0.00%)
Dec 11, 2007 7.000 7.100 7.000 7.050 9,400 +0.01(+0.14%)
Dec 10, 2007 7.050 7.090 7.010 7.040 3,800 -0.02(-0.28%)
Dec 07, 2007 7.100 7.110 7.030 7.060 3,700 +0.04(+0.57%)
Dec 06, 2007 7.100 7.160 7.020 7.020 5,700 -0.17(-2.36%)
Dec 05, 2007 7.020 7.190 7.010 7.190 1,000 +0.14(+1.99%)
Dec 04, 2007 7.210 7.220 7.030 7.050 3,900 -0.09(-1.26%)
Dec 03, 2007 7.000 7.150 7.000 7.140 12,500 +0.07(+0.99%)
Nov 30, 2007 7.050 7.200 7.050 7.070 1,000 -0.02(-0.28%)
Nov 29, 2007 7.050 7.100 7.000 7.090 4,300 +0.02(+0.28%)
Nov 28, 2007 7.110 7.150 7.050 7.070 4,350 -0.10(-1.39%)
Nov 27, 2007 6.980 7.170 6.980 7.170 4,800 +0.07(+0.99%)
Nov 26, 2007 7.100 7.140 7.000 7.100 9,100 -0.04(-0.56%)
Nov 23, 2007 7.180 7.180 7.050 7.140 1,500 -0.04(-0.56%)
Nov 21, 2007 7.050 7.240 7.000 7.180 5,300 +0.08(+1.13%)
Nov 20, 2007 7.000 7.350 6.850 7.100 27,500 +0.20(+2.90%)
Nov 19, 2007 6.890 7.100 6.800 6.900 26,200 +0.01(+0.15%)
Nov 16, 2007 6.920 7.010 6.860 6.890 26,600 -0.10(-1.43%)
Nov 15, 2007 7.000 7.010 6.955 6.990 3,300 +0.08(+1.16%)
Nov 14, 2007 6.750 7.000 6.750 6.910 18,900 +0.02(+0.29%)
Nov 13, 2007 6.950 6.950 6.800 6.890 16,500 -0.12(-1.71%)
Nov 12, 2007 6.990 7.080 6.960 7.010 4,800 -0.02(-0.28%)
Nov 09, 2007 7.000 7.090 6.950 7.030 14,200 +0.18(+2.63%)
Nov 08, 2007 7.000 7.150 6.850 6.850 113,600 -0.25(-3.52%)
Nov 07, 2007 7.000 7.100 6.990 7.100 7,340 +0.09(+1.28%)
Nov 06, 2007 7.300 7.300 6.980 7.010 47,800 -0.29(-3.97%)
Nov 05, 2007 7.170 7.420 7.170 7.300 10,800 -0.05(-0.68%)
Nov 02, 2007 7.300 7.420 7.210 7.350 15,600 +0.00(+0.00%)
Nov 01, 2007 7.350 7.500 7.350 7.350 4,500 +0.01(+0.14%)
Oct 31, 2007 7.400 7.480 7.340 7.340 14,600 -0.04(-0.54%)
Oct 30, 2007 7.350 7.650 7.300 7.380 6,500 -0.07(-0.94%)
Oct 29, 2007 7.400 7.450 7.350 7.450 4,200 +0.10(+1.36%)
Oct 26, 2007 7.300 7.430 7.300 7.350 3,700 -0.03(-0.41%)
Oct 25, 2007 7.350 7.380 7.300 7.380 1,400 +0.06(+0.82%)
Oct 24, 2007 7.100 7.360 7.100 7.320 7,500 -0.13(-1.74%)
Oct 23, 2007 7.450 7.480 7.420 7.450 4,000 +0.00(+0.00%)
Oct 22, 2007 7.400 7.500 7.400 7.450 8,500 +0.03(+0.40%)
Oct 19, 2007 7.570 7.570 7.360 7.420 12,900 -0.13(-1.72%)
Oct 18, 2007 7.530 7.620 7.450 7.550 10,000 +0.03(+0.40%)
Oct 17, 2007 7.500 7.600 7.500 7.520 18,200 +0.07(+0.94%)
Oct 16, 2007 7.450 7.500 7.400 7.450 22,100 -0.05(-0.67%)
Oct 15, 2007 7.530 7.550 7.450 7.500 18,800 +0.00(+0.00%)
Oct 12, 2007 7.500 7.550 7.470 7.500 5,700 -0.02(-0.27%)
Oct 11, 2007 7.520 7.520 7.450 7.520 7,400 +0.02(+0.27%)
Oct 10, 2007 7.450 7.650 7.450 7.500 9,100 +0.04(+0.54%)
Oct 09, 2007 7.450 7.550 7.450 7.460 7,800 +0.01(+0.13%)
Oct 08, 2007 7.250 7.520 7.250 7.450 5,200 +0.09(+1.22%)
Oct 05, 2007 7.210 7.410 7.210 7.360 8,700 +0.11(+1.52%)
Oct 04, 2007 7.310 7.310 7.210 7.250 25,100 -0.06(-0.82%)
Oct 03, 2007 7.300 7.330 7.300 7.310 11,400 -0.09(-1.22%)
Oct 02, 2007 7.210 7.470 7.210 7.400 7,000 +0.16(+2.21%)
Oct 01, 2007 7.600 7.710 7.210 7.240 9,300 -0.41(-5.36%)
Sep 28, 2007 7.630 7.680 7.630 7.650 3,000 +0.04(+0.53%)
Sep 27, 2007 7.560 7.610 7.560 7.610 2,800 +0.05(+0.66%)
Sep 26, 2007 7.250 7.560 7.200 7.560 19,600 +0.35(+4.82%)
Sep 25, 2007 7.260 7.260 7.210 7.212 10,100 -0.05(-0.66%)
Sep 24, 2007 7.300 7.370 7.250 7.260 7,200 -0.04(-0.55%)
Sep 21, 2007 7.280 7.325 7.200 7.300 4,600 +0.06(+0.83%)
Sep 20, 2007 7.200 7.250 7.200 7.240 6,700 +0.04(+0.56%)
Sep 19, 2007 7.150 7.240 7.150 7.200 4,700 +0.00(+0.00%)
Sep 18, 2007 7.150 7.200 7.150 7.200 5,500 +0.03(+0.42%)
Sep 17, 2007 7.120 7.170 7.120 7.170 16,400 +0.00(+0.00%)
Sep 14, 2007 7.100 7.170 7.050 7.170 13,900 +0.08(+1.13%)
Sep 13, 2007 7.060 7.120 7.050 7.090 8,300 -0.01(-0.14%)
Sep 12, 2007 7.080 7.130 7.080 7.100 3,400 -0.01(-0.14%)
Sep 11, 2007 7.050 7.110 7.000 7.110 16,500 +0.00(+0.00%)
Sep 10, 2007 7.040 7.130 7.040 7.110 3,300 +0.09(+1.28%)
Sep 07, 2007 6.900 7.030 6.900 7.020 3,200 -0.02(-0.28%)
Sep 06, 2007 7.000 7.050 6.970 7.040 4,300 -0.01(-0.20%)
Sep 05, 2007 7.170 7.170 6.920 7.054 6,000 -0.02(-0.23%)
Sep 04, 2007 6.900 7.100 6.900 7.070 15,200 +0.18(+2.61%)
Aug 31, 2007 6.850 6.900 6.830 6.890 4,000 -0.01(-0.14%)
Aug 30, 2007 6.820 6.900 6.790 6.900 18,900 -0.01(-0.14%)
Aug 29, 2007 6.920 6.930 6.910 6.910 5,600 -0.07(-1.00%)
Aug 28, 2007 7.050 7.170 6.980 6.980 10,300 -0.07(-0.99%)
Aug 27, 2007 6.970 7.070 6.950 7.050 5,400 +0.05(+0.71%)
Aug 24, 2007 7.010 7.100 6.970 7.000 14,500 +0.00(+0.00%)
Aug 23, 2007 6.930 7.100 6.920 7.000 20,100 +0.04(+0.57%)
Aug 22, 2007 7.090 7.100 6.950 6.960 4,900 -0.08(-1.14%)
Aug 21, 2007 6.800 7.090 6.800 7.040 11,700 +0.24(+3.53%)
Aug 20, 2007 6.840 6.940 6.780 6.800 14,300 +0.09(+1.34%)
Aug 17, 2007 7.250 7.250 6.700 6.710 36,700 -0.14(-2.04%)
Aug 16, 2007 7.090 7.110 6.700 6.850 31,900 -0.40(-5.52%)
Aug 15, 2007 7.100 7.250 7.070 7.250 16,200 +0.00(+0.00%)
Aug 14, 2007 7.200 7.250 7.150 7.250 7,400 +0.14(+1.97%)
Aug 13, 2007 7.140 7.300 7.100 7.110 32,900 +0.01(+0.14%)
Aug 10, 2007 7.290 7.290 7.000 7.100 92,100 -0.15(-2.07%)
Aug 09, 2007 7.500 7.530 7.250 7.250 14,900 -0.29(-3.85%)
Aug 08, 2007 7.350 7.620 7.270 7.540 15,200 +0.09(+1.21%)
Aug 07, 2007 7.430 7.490 7.370 7.450 4,100 -0.02(-0.27%)
Aug 06, 2007 7.410 7.610 7.410 7.470 17,500 +0.05(+0.67%)
Aug 03, 2007 7.420 7.520 7.400 7.420 12,300 -0.10(-1.33%)
Aug 02, 2007 7.400 7.560 7.400 7.520 13,400 +0.06(+0.80%)
Aug 01, 2007 7.900 7.960 7.300 7.460 19,700 -0.54(-6.75%)
Jul 31, 2007 8.020 8.100 8.000 8.000 8,900 -0.05(-0.62%)
Jul 30, 2007 8.040 8.100 7.950 8.050 12,400 +0.03(+0.37%)
Jul 27, 2007 8.050 8.190 8.010 8.020 17,300 -0.08(-0.99%)
Jul 26, 2007 8.330 8.330 7.990 8.100 94,000 -0.15(-1.82%)
Jul 25, 2007 8.280 8.330 8.210 8.250 22,900 +0.00(+0.00%)
Jul 24, 2007 8.240 8.280 8.140 8.250 62,300 +0.00(+0.00%)
Jul 23, 2007 8.420 8.480 8.240 8.250 49,500 -0.16(-1.90%)
Jul 20, 2007 8.480 8.480 8.120 8.410 43,900 -0.07(-0.83%)
Jul 19, 2007 7.500 8.740 7.500 8.480 291,800 +1.50(+21.49%)
Jul 18, 2007 6.990 7.150 6.970 6.980 23,100 -0.01(-0.14%)
Jul 17, 2007 6.980 7.010 6.910 6.990 11,500 -0.02(-0.29%)
Jul 16, 2007 7.040 7.050 6.900 7.010 21,500 -0.01(-0.14%)
Jul 13, 2007 6.950 7.040 6.900 7.020 35,500 +0.05(+0.72%)
Jul 12, 2007 6.970 7.030 6.950 6.970 9,900 -0.07(-0.99%)
Jul 11, 2007 6.980 7.050 6.970 7.040 11,100 +0.00(+0.00%)
Jul 10, 2007 6.940 7.150 6.900 7.040 35,900 +0.10(+1.44%)
Jul 09, 2007 6.920 7.000 6.850 6.940 35,200 -0.08(-1.14%)
Jul 06, 2007 6.970 7.050 6.820 7.020 16,700 +0.02(+0.29%)
Jul 05, 2007 6.920 7.020 6.820 7.000 18,700 +0.03(+0.43%)
Jul 03, 2007 7.040 7.050 6.900 6.970 11,200 -0.07(-0.99%)
Jul 02, 2007 7.200 7.200 6.940 7.040 15,600 -0.11(-1.54%)
Jun 29, 2007 7.020 7.250 7.020 7.150 12,600 +0.05(+0.70%)
Jun 28, 2007 7.050 7.100 7.040 7.100 9,600 +0.00(+0.00%)
Jun 27, 2007 7.100 7.140 7.040 7.100 14,300 -0.10(-1.39%)
Jun 26, 2007 7.260 7.260 7.100 7.200 5,900 -0.04(-0.55%)
Jun 25, 2007 7.100 7.290 7.100 7.240 16,300 +0.06(+0.84%)
Jun 22, 2007 7.160 7.220 7.140 7.180 13,800 +0.04(+0.56%)
Jun 21, 2007 7.200 7.200 7.040 7.140 15,500 +0.13(+1.85%)
Jun 20, 2007 6.900 7.090 6.900 7.010 10,900 -0.03(-0.43%)
Jun 19, 2007 6.880 7.050 6.860 7.040 25,000 +0.07(+1.00%)
Jun 18, 2007 7.000 7.050 6.560 6.970 108,100 -0.01(-0.14%)
Jun 15, 2007 7.020 7.100 6.880 6.980 70,600 -0.07(-0.99%)
Jun 14, 2007 7.070 7.180 7.000 7.050 31,700 -0.01(-0.14%)
Jun 13, 2007 7.150 7.160 7.000 7.060 38,400 +0.01(+0.14%)
Jun 12, 2007 7.060 7.190 7.050 7.050 54,800 -0.03(-0.42%)
Jun 11, 2007 7.070 7.150 7.060 7.080 14,000 -0.03(-0.42%)
Jun 08, 2007 7.250 7.290 7.050 7.110 28,300 -0.12(-1.66%)
Jun 07, 2007 7.210 7.350 7.200 7.230 13,800 -0.02(-0.28%)
Jun 06, 2007 7.190 7.310 7.190 7.250 14,300 +0.00(+0.00%)
Jun 05, 2007 7.220 7.310 7.180 7.250 28,500 +0.03(+0.42%)
Jun 04, 2007 7.200 7.220 7.160 7.220 12,700 +0.00(+0.00%)
Jun 01, 2007 7.240 7.310 7.160 7.220 46,300 -0.02(-0.28%)
May 31, 2007 7.200 7.250 7.160 7.240 17,900 +0.07(+0.98%)
May 30, 2007 7.060 7.200 7.050 7.170 14,100 +0.02(+0.28%)
May 29, 2007 7.150 7.160 7.050 7.150 26,400 +0.05(+0.70%)
May 25, 2007 7.100 7.140 7.080 7.100 9,600 -0.05(-0.70%)
May 24, 2007 7.270 7.280 7.050 7.150 28,500 -0.13(-1.79%)
May 23, 2007 7.230 7.280 7.210 7.280 16,900 +0.04(+0.55%)
May 22, 2007 7.050 7.240 7.050 7.240 13,200 +0.13(+1.83%)
May 21, 2007 7.050 7.150 7.050 7.110 17,200 +0.00(+0.00%)
May 18, 2007 7.300 7.350 7.080 7.110 27,300 -0.24(-3.27%)
May 17, 2007 7.100 7.400 7.100 7.350 17,600 +0.18(+2.51%)
May 16, 2007 7.060 7.230 7.050 7.170 14,500 +0.07(+0.99%)
May 15, 2007 7.050 7.130 7.040 7.100 33,500 +0.04(+0.57%)
May 14, 2007 7.320 7.320 7.050 7.060 24,400 -0.15(-2.08%)
May 11, 2007 7.110 7.300 7.100 7.210 31,700 +0.06(+0.84%)
May 10, 2007 8.150 8.150 7.050 7.150 287,350 -1.07(-13.02%)
May 09, 2007 8.290 8.310 8.150 8.220 17,700 -0.04(-0.48%)
May 08, 2007 8.150 8.300 8.050 8.260 13,800 +0.09(+1.05%)
May 07, 2007 8.380 8.380 8.050 8.174 19,500 -0.22(-2.57%)
May 04, 2007 8.270 8.450 8.250 8.390 32,900 +0.13(+1.57%)
May 03, 2007 8.200 8.300 8.150 8.260 20,300 +0.09(+1.10%)
May 02, 2007 8.190 8.190 8.000 8.170 24,500 -0.06(-0.73%)
May 01, 2007 8.270 8.370 8.210 8.230 12,900 -0.02(-0.24%)
Apr 30, 2007 8.350 8.450 8.250 8.250 19,600 -0.07(-0.85%)
Apr 27, 2007 8.300 8.360 8.270 8.321 14,900 +0.06(+0.73%)
Apr 26, 2007 8.100 8.290 8.100 8.260 24,800 +0.21(+2.61%)
Apr 25, 2007 8.180 8.180 8.040 8.050 20,800 -0.01(-0.12%)
Apr 24, 2007 8.220 8.410 8.050 8.060 34,600 -0.16(-1.95%)
Apr 23, 2007 8.390 8.400 8.210 8.220 15,300 -0.15(-1.79%)
Apr 20, 2007 8.330 8.480 8.250 8.370 67,000 +0.09(+1.09%)
Apr 19, 2007 7.960 8.300 7.950 8.280 22,600 +0.31(+3.89%)
Apr 18, 2007 8.190 8.190 7.960 7.970 17,000 -0.16(-1.97%)
Apr 17, 2007 7.820 8.200 7.800 8.130 52,000 +0.26(+3.30%)
Apr 16, 2007 7.440 7.900 7.440 7.870 51,800 +0.51(+6.93%)
Apr 13, 2007 7.370 7.480 7.300 7.360 32,600 +0.06(+0.82%)
Apr 12, 2007 7.080 7.300 6.850 7.300 62,900 +0.28(+3.99%)
Apr 11, 2007 7.340 7.440 7.020 7.020 92,400 -0.26(-3.57%)
Apr 10, 2007 7.400 7.510 7.280 7.280 27,400 -0.13(-1.75%)
Apr 09, 2007 7.400 7.620 7.400 7.410 46,000 +0.00(+0.00%)
Apr 05, 2007 7.340 7.547 7.310 7.410 43,600 +0.04(+0.54%)
Apr 04, 2007 7.400 7.500 7.270 7.370 44,800 +0.02(+0.27%)
Apr 03, 2007 7.820 7.940 7.350 7.350 92,900 -0.47(-6.01%)
Apr 02, 2007 7.850 7.967 7.750 7.820 68,900 -0.03(-0.38%)
Mar 30, 2007 7.800 7.850 7.670 7.850 14,800 +0.06(+0.77%)
Mar 29, 2007 7.950 7.950 7.650 7.790 11,300 -0.06(-0.76%)
Mar 28, 2007 7.980 7.980 7.850 7.850 27,000 -0.10(-1.26%)
Mar 27, 2007 7.950 7.980 7.940 7.950 44,800 +0.05(+0.64%)
Mar 26, 2007 7.760 7.900 7.740 7.900 43,500 +0.14(+1.80%)
Mar 23, 2007 7.750 7.810 7.500 7.760 46,100 +0.01(+0.13%)
Mar 22, 2007 7.550 7.750 7.500 7.750 26,500 +0.30(+4.02%)
Mar 21, 2007 7.220 7.570 7.220 7.450 54,400 +0.15(+2.05%)
Mar 20, 2007 7.500 7.640 7.080 7.300 65,900 -0.25(-3.31%)
Mar 19, 2007 7.710 7.759 7.550 7.550 35,100 -0.18(-2.33%)
Mar 16, 2007 7.800 7.980 7.550 7.730 36,200 -0.07(-0.90%)
Mar 15, 2007 8.490 9.490 7.350 7.800 237,600 -0.46(-5.57%)
Mar 14, 2007 8.500 8.500 8.210 8.260 14,200 -0.14(-1.67%)
Mar 13, 2007 8.370 8.640 8.380 8.400 29,700 +0.03(+0.36%)
Mar 12, 2007 7.989 9.000 7.989 8.370 106,300 +0.44(+5.55%)
Mar 09, 2007 7.750 8.050 7.750 7.930 40,800 +0.19(+2.45%)
Mar 08, 2007 7.750 7.790 7.710 7.740 41,800 -0.01(-0.13%)
Mar 07, 2007 7.710 7.830 7.700 7.750 22,300 +0.01(+0.13%)
Mar 06, 2007 7.500 7.750 7.500 7.740 22,000 +0.23(+3.06%)
Mar 05, 2007 7.720 7.800 7.500 7.510 39,900 -0.29(-3.72%)
Mar 02, 2007 7.690 7.850 7.650 7.800 31,100 +0.10(+1.30%)
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.