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

Information Svcs Group (NQ: III )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2008 4.347 4.513 4.303 4.303 21,812 +0.00(+0.00%)
Aug 28, 2008 4.364 4.364 4.303 4.303 72,904 -0.06(-1.40%)
Aug 27, 2008 4.330 4.364 4.321 4.364 26,804 +0.03(+0.81%)
Aug 26, 2008 4.399 4.399 4.321 4.330 16,218 -0.02(-0.40%)
Aug 25, 2008 4.382 4.399 4.321 4.347 8,863 -0.01(-0.20%)
Aug 22, 2008 4.330 4.356 4.321 4.356 5,315 +0.02(+0.40%)
Aug 21, 2008 4.399 4.408 4.312 4.338 71,024 -0.05(-1.19%)
Aug 20, 2008 4.364 4.391 4.199 4.391 31,081 +0.00(+0.00%)
Aug 19, 2008 4.330 4.417 4.312 4.391 33,520 +0.01(+0.20%)
Aug 18, 2008 4.399 4.408 4.356 4.382 29,728 +0.02(+0.40%)
Aug 15, 2008 4.312 4.417 4.312 4.364 267,842 +0.06(+1.42%)
Aug 14, 2008 4.216 4.321 4.216 4.303 186,615 +0.03(+0.82%)
Aug 13, 2008 4.216 4.312 4.216 4.268 51,133 +0.00(+0.00%)
Aug 12, 2008 3.841 4.321 3.841 4.268 262,293 +0.25(+6.30%)
Aug 11, 2008 4.050 4.059 3.989 4.015 62,115 -0.01(-0.22%)
Aug 08, 2008 4.015 4.059 3.893 4.024 73,268 +0.04(+1.10%)
Aug 07, 2008 4.015 4.015 3.945 3.980 8,761 +0.01(+0.22%)
Aug 06, 2008 4.015 4.033 3.919 3.972 63,588 -0.03(-0.66%)
Aug 05, 2008 3.788 4.007 3.788 3.998 192,471 +0.25(+6.76%)
Aug 04, 2008 3.719 3.788 3.719 3.745 18,867 -0.01(-0.23%)
Aug 01, 2008 3.762 3.780 3.710 3.753 22,890 +0.03(+0.94%)
Jul 31, 2008 3.710 3.736 3.710 3.719 7,927 -0.02(-0.47%)
Jul 30, 2008 3.771 3.841 3.710 3.736 10,502 +0.01(+0.23%)
Jul 29, 2008 3.727 3.771 3.701 3.727 24,524 +0.01(+0.23%)
Jul 28, 2008 3.788 3.788 3.684 3.719 35,628 -0.02(-0.47%)
Jul 25, 2008 3.780 3.788 3.736 3.736 9,350 -0.02(-0.47%)
Jul 24, 2008 3.762 3.762 3.710 3.753 16,670 +0.00(+0.00%)
Jul 23, 2008 3.719 3.762 3.719 3.753 8,154 +0.04(+1.18%)
Jul 22, 2008 3.666 3.727 3.614 3.710 35,982 +0.02(+0.47%)
Jul 21, 2008 3.675 3.753 3.657 3.692 29,237 +0.02(+0.47%)
Jul 18, 2008 3.675 3.753 3.605 3.675 160,634 -0.02(-0.47%)
Jul 17, 2008 3.710 3.719 3.623 3.692 61,881 -0.04(-1.17%)
Jul 16, 2008 3.841 3.876 3.457 3.736 422,836 -0.16(-4.04%)
Jul 15, 2008 3.841 4.042 3.788 3.893 46,132 -0.01(-0.22%)
Jul 14, 2008 3.815 3.963 3.815 3.902 55,796 +0.07(+1.82%)
Jul 11, 2008 3.797 4.042 3.780 3.832 147,414 -0.02(-0.45%)
Jul 10, 2008 3.849 3.867 3.815 3.849 28,067 -0.03(-0.90%)
Jul 09, 2008 3.884 4.172 3.797 3.884 95,750 -0.03(-0.89%)
Jul 08, 2008 3.980 4.007 3.797 3.919 285,607 -0.03(-0.66%)
Jul 07, 2008 4.138 4.138 3.884 3.945 177,437 -0.16(-3.83%)
Jul 04, 2008 4.172 4.172 4.103 4.103 15,732 +0.00(+0.00%)
Jul 03, 2008 4.172 4.172 4.103 4.103 15,732 -0.03(-0.84%)
Jul 02, 2008 4.181 4.181 4.050 4.138 71,404 -0.03(-0.63%)
Jul 01, 2008 4.111 4.216 4.015 4.164 61,368 -0.03(-0.63%)
Jun 30, 2008 4.303 4.303 4.085 4.190 171,694 +0.11(+2.78%)
Jun 27, 2008 4.146 4.286 4.076 4.076 3,126,371 -0.19(-4.50%)
Jun 26, 2008 4.207 4.277 4.120 4.268 117,176 +0.00(+0.00%)
Jun 25, 2008 4.199 4.347 4.190 4.268 139,298 +0.08(+1.87%)
Jun 24, 2008 4.207 4.356 4.164 4.190 327,927 -0.08(-1.84%)
Jun 23, 2008 4.225 4.277 4.181 4.268 52,812 +0.00(+0.00%)
Jun 20, 2008 4.251 4.277 4.172 4.268 115,548 -0.01(-0.20%)
Jun 19, 2008 4.277 4.364 4.234 4.277 253,514 -0.03(-0.61%)
Jun 18, 2008 4.242 4.303 4.190 4.303 28,775 +0.03(+0.61%)
Jun 17, 2008 4.277 4.303 4.251 4.277 50,145 -0.02(-0.41%)
Jun 16, 2008 4.234 4.312 4.059 4.295 44,284 +0.05(+1.23%)
Jun 13, 2008 4.216 4.356 4.042 4.242 88,044 +0.05(+1.25%)
Jun 12, 2008 4.155 4.303 4.103 4.190 43,344 +0.06(+1.48%)
Jun 11, 2008 4.234 4.277 4.120 4.129 42,245 -0.12(-2.87%)
Jun 10, 2008 4.190 4.286 3.902 4.251 102,102 +0.07(+1.67%)
Jun 09, 2008 4.050 4.207 3.876 4.181 130,449 +0.10(+2.35%)
Jun 06, 2008 4.172 4.251 4.068 4.085 67,424 -0.13(-3.11%)
Jun 05, 2008 4.120 4.251 4.059 4.216 76,736 +0.10(+2.33%)
Jun 04, 2008 4.207 4.234 4.024 4.120 353,881 -0.11(-2.68%)
Jun 03, 2008 4.338 4.338 4.181 4.234 77,697 -0.08(-1.82%)
Jun 02, 2008 4.242 4.356 4.155 4.312 145,895 +0.06(+1.44%)
May 30, 2008 4.417 4.417 4.242 4.251 246,094 -0.17(-3.94%)
May 29, 2008 4.356 4.495 4.303 4.426 375,265 +0.07(+1.60%)
May 28, 2008 4.364 4.364 4.234 4.356 754,885 +0.04(+1.01%)
May 27, 2008 4.216 4.364 4.172 4.312 106,062 +0.10(+2.49%)
May 26, 2008 4.347 4.373 4.164 4.207 53,406 +0.00(+0.00%)
May 23, 2008 4.347 4.373 4.164 4.207 53,406 -0.17(-3.79%)
May 22, 2008 4.225 4.373 4.155 4.373 52,041 +0.17(+4.16%)
May 21, 2008 4.286 4.321 4.199 4.199 109,142 +0.01(+0.21%)
May 20, 2008 4.172 4.286 4.129 4.190 55,577 -0.01(-0.21%)
May 19, 2008 4.242 4.295 4.138 4.199 79,361 -0.05(-1.23%)
May 16, 2008 4.399 4.399 4.234 4.251 185,899 -0.05(-1.22%)
May 15, 2008 4.399 4.487 4.277 4.303 24,285 -0.10(-2.38%)
May 14, 2008 4.408 4.495 4.338 4.408 114,478 +0.00(+0.00%)
May 13, 2008 4.408 4.731 4.356 4.408 257,480 +0.00(+0.00%)
May 12, 2008 4.321 4.408 4.321 4.408 53,416 +0.11(+2.64%)
May 09, 2008 4.277 4.356 4.260 4.295 18,867 -0.03(-0.61%)
May 08, 2008 4.399 4.399 4.251 4.321 58,316 -0.04(-1.00%)
May 07, 2008 4.557 4.557 4.364 4.364 271,441 -0.17(-3.85%)
May 06, 2008 4.347 4.574 4.347 4.539 70,096 +0.17(+3.79%)
May 05, 2008 4.391 4.522 4.364 4.373 54,248 -0.02(-0.40%)
May 02, 2008 4.539 4.539 4.382 4.391 142,154 -0.06(-1.37%)
May 01, 2008 4.513 4.522 4.417 4.452 64,382 -0.07(-1.54%)
Apr 30, 2008 4.452 4.565 4.434 4.522 24,102 +0.10(+2.17%)
Apr 29, 2008 4.574 4.583 4.408 4.426 21,260 -0.13(-2.87%)
Apr 28, 2008 4.478 4.583 4.391 4.557 90,584 +0.06(+1.36%)
Apr 25, 2008 4.487 4.530 4.452 4.495 81,989 -0.02(-0.39%)
Apr 24, 2008 4.391 4.522 4.338 4.513 38,435 +0.13(+2.99%)
Apr 23, 2008 4.426 4.530 4.303 4.382 72,394 -0.02(-0.40%)
Apr 22, 2008 4.391 4.443 4.373 4.399 33,057 -0.02(-0.40%)
Apr 21, 2008 4.417 4.504 4.364 4.417 50,765 -0.04(-0.98%)
Apr 18, 2008 4.539 4.574 4.312 4.460 122,551 +0.01(+0.20%)
Apr 17, 2008 4.495 4.583 4.303 4.452 91,938 -0.07(-1.54%)
Apr 16, 2008 4.426 4.557 4.260 4.522 333,395 +0.15(+3.39%)
Apr 15, 2008 4.356 4.408 4.277 4.373 161,393 +0.03(+0.80%)
Apr 14, 2008 4.312 4.373 4.172 4.338 30,171 +0.02(+0.40%)
Apr 11, 2008 4.268 4.347 4.268 4.321 32,031 +0.04(+1.02%)
Apr 10, 2008 4.330 4.364 4.234 4.277 66,973 -0.03(-0.81%)
Apr 09, 2008 4.356 4.391 4.277 4.312 29,353 -0.03(-0.60%)
Apr 08, 2008 4.408 4.460 4.181 4.338 54,455 -0.07(-1.58%)
Apr 07, 2008 4.522 4.522 4.408 4.408 19,396 -0.07(-1.56%)
Apr 04, 2008 4.600 4.626 4.478 4.478 36,074 -0.10(-2.29%)
Apr 03, 2008 4.565 4.626 4.513 4.583 78,670 -0.03(-0.57%)
Apr 02, 2008 4.600 4.618 4.530 4.609 35,002 +0.00(+0.00%)
Apr 01, 2008 4.557 4.696 4.478 4.609 30,541 +0.10(+2.33%)
Mar 31, 2008 4.513 4.783 4.399 4.504 18,470 +0.02(+0.39%)
Mar 28, 2008 4.591 4.626 4.460 4.487 19,101 -0.10(-2.10%)
Mar 27, 2008 4.714 4.714 4.557 4.583 34,726 -0.12(-2.60%)
Mar 26, 2008 4.722 4.722 4.574 4.705 70,133 -0.05(-1.10%)
Mar 25, 2008 4.574 4.801 4.391 4.757 59,311 +0.17(+3.81%)
Mar 24, 2008 4.539 4.591 4.460 4.583 53,564 +0.07(+1.55%)
Mar 21, 2008 4.941 5.438 4.469 4.513 445,671 +0.00(+0.00%)
Mar 20, 2008 4.941 5.438 4.469 4.513 445,671 -0.05(-1.15%)
Mar 19, 2008 4.452 4.766 4.364 4.565 96,784 +0.11(+2.55%)
Mar 18, 2008 4.548 4.714 4.356 4.452 60,691 +0.02(+0.39%)
Mar 17, 2008 4.234 5.045 4.234 4.434 78,225 +0.20(+4.74%)
Mar 14, 2008 4.190 4.356 3.980 4.234 90,911 +0.09(+2.11%)
Mar 13, 2008 4.155 4.234 4.033 4.146 138,033 -0.06(-1.45%)
Mar 12, 2008 4.330 4.330 4.094 4.207 434,500 -0.04(-1.03%)
Mar 11, 2008 4.286 4.364 4.076 4.251 152,019 +0.01(+0.21%)
Mar 10, 2008 4.260 4.399 4.172 4.242 64,596 +0.01(+0.21%)
Mar 07, 2008 4.277 4.364 4.103 4.234 131,329 -0.13(-3.00%)
Mar 06, 2008 4.679 4.740 4.364 4.364 153,366 -0.35(-7.41%)
Mar 05, 2008 4.653 4.801 4.583 4.714 31,960 +0.10(+2.08%)
Mar 04, 2008 4.618 4.766 4.609 4.618 101,457 -0.06(-1.31%)
Mar 03, 2008 4.775 4.775 4.618 4.679 64,158 +0.01(+0.19%)
Feb 29, 2008 4.766 4.792 4.600 4.670 119,706 -0.17(-3.60%)
Feb 28, 2008 4.862 4.906 4.749 4.845 107,501 -0.07(-1.42%)
Feb 27, 2008 4.766 4.923 4.766 4.914 70,056 +0.09(+1.81%)
Feb 26, 2008 4.827 4.888 4.757 4.827 46,916 -0.03(-0.54%)
Feb 25, 2008 4.845 5.080 4.722 4.853 38,310 +0.01(+0.18%)
Feb 22, 2008 4.871 4.888 4.766 4.845 64,736 -0.02(-0.36%)
Feb 21, 2008 4.984 5.168 4.818 4.862 55,382 -0.08(-1.59%)
Feb 20, 2008 4.836 4.976 4.818 4.941 46,338 +0.08(+1.62%)
Feb 19, 2008 5.124 5.220 4.731 4.862 38,214 -0.18(-3.63%)
Feb 18, 2008 4.993 5.141 4.853 5.045 54,921 +0.00(+0.00%)
Feb 15, 2008 4.993 5.141 4.853 5.045 54,921 +0.03(+0.52%)
Feb 14, 2008 5.150 5.237 5.010 5.019 72,396 -0.13(-2.54%)
Feb 13, 2008 5.194 5.194 5.098 5.150 33,666 +0.01(+0.17%)
Feb 12, 2008 5.229 5.229 5.054 5.141 48,822 -0.05(-1.01%)
Feb 11, 2008 5.211 5.264 5.003 5.194 71,415 -0.03(-0.50%)
Feb 08, 2008 5.237 5.342 5.168 5.220 32,905 -0.05(-0.99%)
Feb 07, 2008 5.176 5.342 5.176 5.272 31,992 +0.05(+1.00%)
Feb 06, 2008 5.368 5.410 4.845 5.220 67,870 -0.10(-1.81%)
Feb 05, 2008 5.237 5.412 5.237 5.316 145,147 -0.05(-0.98%)
Feb 04, 2008 5.281 5.412 5.028 5.368 84,287 +0.31(+6.22%)
Feb 01, 2008 5.054 5.054 5.054 5.054 0 +0.00(+0.00%)
Jan 31, 2008 4.818 5.098 4.818 5.054 65,185 +0.16(+3.21%)
Jan 30, 2008 5.106 5.159 4.862 4.897 56,478 -0.07(-1.41%)
Jan 29, 2008 4.949 5.019 4.888 4.967 86,722 +0.05(+1.07%)
Jan 28, 2008 4.888 4.984 4.888 4.914 300,264 +0.02(+0.36%)
Jan 25, 2008 5.054 5.063 4.740 4.897 103,792 -0.07(-1.41%)
Jan 24, 2008 5.054 5.063 4.888 4.967 55,447 -0.05(-1.04%)
Jan 23, 2008 4.932 5.150 4.845 5.019 138,275 +0.03(+0.52%)
Jan 22, 2008 5.054 5.150 4.941 4.993 84,316 -0.05(-1.04%)
Jan 21, 2008 5.176 5.176 5.028 5.045 0 +0.00(+0.00%)
Jan 18, 2008 5.176 5.176 5.028 5.045 173,903 -0.06(-1.20%)
Jan 17, 2008 5.168 5.168 5.019 5.106 64,841 -0.03(-0.68%)
Jan 16, 2008 5.019 5.168 4.976 5.141 306,909 +0.08(+1.55%)
Jan 15, 2008 5.045 5.150 5.019 5.063 89,586 -0.03(-0.51%)
Jan 14, 2008 5.229 5.229 5.063 5.089 134,838 -0.10(-1.85%)
Jan 11, 2008 5.447 5.447 5.168 5.185 215,603 -0.22(-4.04%)
Jan 10, 2008 5.325 5.464 5.307 5.403 605,455 +0.03(+0.49%)
Jan 09, 2008 5.386 5.403 5.281 5.377 146,752 -0.03(-0.65%)
Jan 08, 2008 5.560 5.560 5.368 5.412 55,447 -0.13(-2.36%)
Jan 07, 2008 5.543 5.569 5.412 5.543 91,877 +0.09(+1.60%)
Jan 04, 2008 5.543 5.639 5.394 5.456 115,788 -0.03(-0.48%)
Jan 03, 2008 5.587 5.613 5.368 5.482 169,895 -0.10(-1.88%)
Jan 02, 2008 5.761 5.805 5.491 5.587 340,017 -0.39(-6.57%)
Jan 01, 2008 5.735 6.067 5.237 5.979 1,070,573 +0.00(+0.00%)
Dec 31, 2007 5.735 6.067 5.237 5.979 1,070,573 +0.13(+2.24%)
Dec 28, 2007 5.927 6.014 5.831 5.848 203,804 +0.01(+0.15%)
Dec 27, 2007 5.892 6.023 5.761 5.840 143,384 -0.10(-1.62%)
Dec 26, 2007 5.848 6.014 5.831 5.936 303,851 +0.03(+0.44%)
Dec 24, 2007 5.936 6.067 5.883 5.910 209,646 -0.01(-0.15%)
Dec 21, 2007 5.848 5.918 5.674 5.918 338,601 +0.21(+3.67%)
Dec 20, 2007 5.875 5.875 5.648 5.709 113,071 -0.10(-1.65%)
Dec 19, 2007 5.805 5.840 5.717 5.805 182,610 -0.01(-0.15%)
Dec 18, 2007 5.857 5.883 5.674 5.813 123,153 +0.00(+0.00%)
Dec 17, 2007 5.805 5.918 5.761 5.813 290,412 -0.04(-0.75%)
Dec 14, 2007 5.613 6.721 5.613 5.857 418,033 +0.18(+3.23%)
Dec 13, 2007 5.587 5.779 5.578 5.674 130,141 +0.07(+1.25%)
Dec 12, 2007 5.674 5.674 5.508 5.604 128,813 +0.06(+1.10%)
Dec 11, 2007 5.456 5.639 5.368 5.543 421,813 +0.13(+2.42%)
Dec 10, 2007 5.351 5.447 5.194 5.412 98,637 +0.04(+0.81%)
Dec 07, 2007 5.360 5.368 5.229 5.368 109,634 +0.00(+0.00%)
Dec 06, 2007 5.360 5.447 5.290 5.368 65,070 +0.01(+0.16%)
Dec 05, 2007 5.499 5.517 5.298 5.360 159,698 -0.10(-1.76%)
Dec 04, 2007 5.630 5.665 5.456 5.456 414,940 -0.22(-3.85%)
Dec 03, 2007 5.875 5.918 5.674 5.674 102,646 -0.20(-3.42%)
Nov 30, 2007 5.901 5.979 5.848 5.875 97,971 +0.02(+0.30%)
Nov 29, 2007 5.988 5.997 5.717 5.857 302,784 -0.13(-2.19%)
Nov 28, 2007 6.128 6.136 5.979 5.988 241,838 -0.06(-1.01%)
Nov 27, 2007 6.084 6.145 5.997 6.049 159,233 -0.02(-0.29%)
Nov 26, 2007 6.102 6.145 6.032 6.067 90,846 -0.06(-1.00%)
Nov 23, 2007 6.163 6.189 6.075 6.128 132,432 +0.00(+0.00%)
Nov 21, 2007 6.241 6.285 6.023 6.128 328,888 -0.08(-1.27%)
Nov 20, 2007 6.267 6.329 6.110 6.206 263,948 -0.06(-0.97%)
Nov 19, 2007 6.285 6.355 6.198 6.267 263,261 -0.02(-0.28%)
Nov 16, 2007 6.154 6.320 6.154 6.285 209,532 +0.14(+2.27%)
Nov 15, 2007 6.154 6.206 6.084 6.145 252,836 -0.05(-0.85%)
Nov 14, 2007 6.154 6.241 6.119 6.198 574,180 +0.06(+1.00%)
Nov 13, 2007 6.590 6.590 5.962 6.136 751,406 -0.43(-6.52%)
Nov 12, 2007 6.608 6.608 6.529 6.564 83,744 -0.05(-0.79%)
Nov 09, 2007 6.529 6.617 6.294 6.617 328,790 +0.04(+0.66%)
Nov 08, 2007 6.564 6.573 6.355 6.573 138,160 +0.08(+1.21%)
Nov 07, 2007 6.477 6.512 6.468 6.494 137,816 -0.01(-0.13%)
Nov 06, 2007 6.477 6.547 6.468 6.503 173,560 +0.00(+0.00%)
Nov 05, 2007 6.547 6.617 6.477 6.503 423,875 -0.02(-0.27%)
Nov 02, 2007 6.529 6.555 6.459 6.521 112,269 +0.02(+0.27%)
Nov 01, 2007 6.547 6.625 6.494 6.503 279,987 -0.08(-1.19%)
Oct 31, 2007 6.590 6.608 6.529 6.582 89,815 -0.05(-0.79%)
Oct 30, 2007 6.599 6.634 6.425 6.634 100,928 +0.02(+0.26%)
Oct 29, 2007 6.678 6.678 6.582 6.617 65,528 -0.06(-0.91%)
Oct 26, 2007 6.634 6.765 6.573 6.678 194,295 +0.02(+0.26%)
Oct 25, 2007 6.669 6.809 6.555 6.660 141,597 +0.02(+0.26%)
Oct 24, 2007 6.547 6.660 6.329 6.643 96,804 +0.05(+0.79%)
Oct 23, 2007 6.634 6.634 6.477 6.590 37,919 -0.01(-0.13%)
Oct 22, 2007 6.529 6.643 6.529 6.599 52,812 +0.04(+0.67%)
Oct 19, 2007 6.634 6.669 6.521 6.555 124,069 -0.09(-1.31%)
Oct 18, 2007 6.617 6.669 6.590 6.643 136,442 +0.00(+0.00%)
Oct 17, 2007 6.590 6.678 6.573 6.643 129,683 +0.01(+0.13%)
Oct 16, 2007 6.704 6.704 6.617 6.634 55,676 -0.07(-1.04%)
Oct 15, 2007 6.686 6.712 6.634 6.704 97,949 +0.02(+0.26%)
Oct 12, 2007 6.713 6.730 6.634 6.686 145,034 -0.03(-0.39%)
Oct 11, 2007 6.704 6.791 6.643 6.713 220,071 +0.03(+0.39%)
Oct 10, 2007 6.765 6.782 6.617 6.686 200,596 -0.12(-1.79%)
Oct 09, 2007 6.608 6.835 6.582 6.809 98,637 +0.20(+3.04%)
Oct 08, 2007 6.651 6.678 6.590 6.608 31,389 -0.06(-0.92%)
Oct 05, 2007 6.678 6.713 6.590 6.669 183,183 +0.09(+1.33%)
Oct 04, 2007 6.765 6.809 6.468 6.582 86,722 -0.18(-2.71%)
Oct 03, 2007 6.817 6.870 6.599 6.765 821,288 -0.10(-1.52%)
Oct 02, 2007 6.878 6.896 6.852 6.870 8,339,129 +0.01(+0.13%)
Oct 01, 2007 6.651 6.896 6.643 6.861 7,868,512 +0.18(+2.75%)
Sep 28, 2007 6.844 6.852 6.634 6.678 112,957 -0.17(-2.42%)
Sep 27, 2007 6.852 6.878 6.774 6.844 211,937 +0.01(+0.13%)
Sep 26, 2007 6.809 6.844 6.756 6.835 75,724 +0.06(+0.90%)
Sep 25, 2007 6.590 6.809 6.590 6.774 88,899 +0.18(+2.78%)
Sep 24, 2007 6.608 6.651 6.590 6.590 983,277 -0.05(-0.79%)
Sep 21, 2007 6.634 6.782 6.608 6.643 552,757 +0.02(+0.26%)
Sep 20, 2007 6.704 6.721 6.599 6.625 3,233,371 -0.10(-1.43%)
Sep 19, 2007 6.791 6.791 6.721 6.721 125,902 -0.07(-1.03%)
Sep 18, 2007 6.634 6.835 6.608 6.791 142,513 +0.18(+2.77%)
Sep 17, 2007 6.643 6.643 6.608 6.608 68,622 -0.04(-0.66%)
Sep 14, 2007 6.625 6.660 6.608 6.651 17,413 +0.03(+0.40%)
Sep 13, 2007 6.669 6.695 6.617 6.625 48,459 -0.03(-0.39%)
Sep 12, 2007 6.704 6.704 6.617 6.651 13,289 -0.06(-0.91%)
Sep 11, 2007 6.660 6.713 6.590 6.713 25,890 +0.08(+1.18%)
Sep 10, 2007 6.704 6.704 6.608 6.634 43,876 -0.06(-0.91%)
Sep 07, 2007 6.669 6.695 6.599 6.695 69,309 -0.02(-0.26%)
Sep 06, 2007 6.634 6.713 6.590 6.713 26,692 +0.11(+1.72%)
Sep 05, 2007 6.590 6.660 6.590 6.599 29,671 -0.03(-0.53%)
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.