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

Amn Healthcare Services Inc (NY: AMN )

57.12 +0.87 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.230 5.320 5.090 5.100 290,876 +0.00(+0.00%)
Mar 30, 2009 5.000 5.130 4.950 5.100 202,348 -0.28(-5.20%)
Mar 26, 2009 5.080 5.400 5.040 5.380 340,781 +0.35(+6.96%)
Mar 25, 2009 5.080 5.230 4.780 5.030 169,601 +0.01(+0.20%)
Mar 24, 2009 5.580 5.640 4.980 5.020 244,695 -0.65(-11.46%)
Mar 23, 2009 5.580 5.720 5.550 5.670 272,695 +0.48(+9.25%)
Mar 20, 2009 5.360 5.440 5.130 5.190 379,965 -0.12(-2.26%)
Mar 19, 2009 5.470 5.470 5.210 5.310 275,624 -0.11(-2.09%)
Mar 18, 2009 5.390 5.520 5.280 5.423 146,734 -0.01(-0.12%)
Mar 17, 2009 5.030 5.440 5.030 5.430 198,523 +0.33(+6.47%)
Mar 16, 2009 5.250 5.270 4.990 5.100 188,211 -0.09(-1.73%)
Mar 13, 2009 5.010 5.260 4.930 5.190 0 +0.20(+4.01%)
Mar 12, 2009 4.620 4.990 4.590 4.990 147,365 +0.32(+6.85%)
Mar 11, 2009 4.730 4.780 4.560 4.670 558,005 -0.09(-1.89%)
Mar 10, 2009 4.790 4.880 4.670 4.760 330,135 +0.05(+1.06%)
Mar 09, 2009 4.860 4.910 4.670 4.710 283,424 -0.18(-3.68%)
Mar 06, 2009 5.210 5.220 4.840 4.890 0 -0.25(-4.86%)
Mar 05, 2009 5.250 5.370 5.090 5.140 345,232 -0.22(-4.10%)
Mar 04, 2009 5.390 5.550 5.210 5.360 334,800 -0.63(-10.52%)
Mar 02, 2009 6.460 6.690 5.950 5.990 495,469 -0.52(-7.99%)
Feb 27, 2009 6.230 7.530 6.230 6.510 0 +0.21(+3.33%)
Feb 26, 2009 6.440 6.610 6.290 6.300 158,559 -0.12(-1.87%)
Feb 25, 2009 6.860 6.910 6.340 6.420 192,724 -0.46(-6.69%)
Feb 24, 2009 6.770 6.900 6.670 6.880 219,704 +0.17(+2.53%)
Feb 23, 2009 6.840 6.920 6.680 6.710 164,333 -0.15(-2.19%)
Feb 21, 2009 7.110 7.190 6.770 6.860 0 +0.00(+0.00%)
Feb 20, 2009 7.110 7.190 6.770 6.860 218,197 -0.35(-4.85%)
Feb 19, 2009 7.070 7.260 7.030 7.210 180,769 +0.19(+2.71%)
Feb 18, 2009 7.050 7.110 6.850 7.020 128,599 +0.05(+0.72%)
Feb 17, 2009 7.000 7.120 6.900 6.970 202,257 -0.23(-3.19%)
Feb 14, 2009 7.230 7.540 7.180 7.200 0 +0.00(+0.00%)
Feb 13, 2009 7.230 7.540 7.180 7.200 151,309 -0.02(-0.28%)
Feb 12, 2009 6.950 7.290 6.950 7.220 192,804 +0.13(+1.83%)
Feb 11, 2009 6.970 7.180 6.900 7.090 153,686 +0.13(+1.87%)
Feb 10, 2009 7.290 7.320 6.930 6.960 145,455 -0.37(-5.05%)
Feb 09, 2009 7.330 7.430 7.230 7.330 155,971 +0.06(+0.83%)
Feb 06, 2009 6.830 7.510 6.830 7.270 234,206 +0.45(+6.60%)
Feb 05, 2009 6.560 6.880 6.560 6.820 310,524 +0.20(+3.02%)
Feb 04, 2009 6.680 6.870 6.580 6.620 167,846 -0.08(-1.19%)
Feb 03, 2009 6.680 6.770 6.580 6.700 227,372 +0.02(+0.30%)
Feb 02, 2009 6.740 6.800 6.550 6.680 241,510 -0.12(-1.76%)
Jan 30, 2009 6.630 6.870 6.530 6.800 0 +0.29(+4.45%)
Jan 29, 2009 6.820 6.900 6.480 6.510 281,327 -0.43(-6.20%)
Jan 28, 2009 6.580 7.080 6.470 6.940 319,670 +0.14(+2.06%)
Jan 27, 2009 6.510 6.830 6.400 6.800 301,848 +0.30(+4.62%)
Jan 26, 2009 6.370 6.610 5.000 6.500 594,805 -0.45(-6.47%)
Jan 24, 2009 6.990 7.160 6.890 6.950 0 +0.00(+0.00%)
Jan 23, 2009 6.990 7.160 6.890 6.950 163,949 -0.21(-2.93%)
Jan 22, 2009 7.240 7.260 6.880 7.160 193,768 -0.17(-2.32%)
Jan 21, 2009 7.430 7.430 7.040 7.330 253,135 +0.01(+0.14%)
Jan 20, 2009 7.820 7.920 7.310 7.320 190,580 -0.50(-6.39%)
Jan 16, 2009 7.990 8.110 7.480 7.820 344,942 -0.13(-1.64%)
Jan 15, 2009 7.740 8.060 7.550 7.950 213,227 +0.25(+3.25%)
Jan 14, 2009 7.840 7.855 7.400 7.700 229,748 -0.12(-1.53%)
Jan 13, 2009 7.900 7.960 7.690 7.820 252,418 -0.07(-0.89%)
Jan 12, 2009 8.210 8.210 7.770 7.890 189,722 -0.29(-3.55%)
Jan 10, 2009 8.600 8.600 8.180 8.180 0 +0.00(+0.00%)
Jan 09, 2009 8.600 8.600 8.180 8.180 214,271 -0.38(-4.44%)
Jan 08, 2009 8.510 8.650 8.460 8.560 167,354 +0.05(+0.59%)
Jan 07, 2009 8.390 8.570 8.210 8.510 398,476 -0.06(-0.70%)
Jan 06, 2009 8.730 8.920 8.500 8.570 296,037 -0.09(-1.04%)
Jan 05, 2009 8.580 8.810 8.430 8.660 311,725 +0.09(+1.05%)
Jan 02, 2009 8.490 8.630 8.380 8.570 0 +0.11(+1.30%)
Jan 01, 2009 8.300 8.600 8.130 8.460 0 +0.00(+0.00%)
Dec 31, 2008 8.300 8.600 8.130 8.460 186,228 +0.18(+2.17%)
Dec 30, 2008 8.150 8.290 7.950 8.280 218,877 +0.20(+2.48%)
Dec 29, 2008 8.200 8.200 7.820 8.080 147,353 -0.10(-1.22%)
Dec 26, 2008 8.100 8.210 8.030 8.180 117,400 +0.10(+1.24%)
Dec 24, 2008 8.110 8.260 7.830 8.080 98,879 -0.14(-1.70%)
Dec 23, 2008 8.260 8.380 8.080 8.220 197,798 -0.04(-0.48%)
Dec 22, 2008 8.440 8.480 7.950 8.260 241,585 -0.20(-2.36%)
Dec 20, 2008 8.240 8.920 8.240 8.460 0 +0.00(+0.00%)
Dec 19, 2008 8.240 8.920 8.240 8.460 502,510 +0.47(+5.88%)
Dec 18, 2008 8.000 8.440 7.800 7.990 213,318 -0.05(-0.62%)
Dec 17, 2008 8.020 8.240 7.720 8.040 210,591 -0.08(-0.99%)
Dec 16, 2008 7.760 8.190 7.760 8.120 214,819 +0.32(+4.10%)
Dec 15, 2008 8.090 8.150 7.570 7.800 227,986 -0.20(-2.50%)
Dec 13, 2008 7.630 8.028 7.500 8.000 0 +0.00(+0.00%)
Dec 12, 2008 7.630 8.028 7.500 8.000 185,528 +0.19(+2.43%)
Dec 11, 2008 8.000 8.210 7.680 7.810 161,525 -0.32(-3.94%)
Dec 10, 2008 7.940 8.250 7.880 8.130 133,862 +0.29(+3.70%)
Dec 09, 2008 7.830 8.130 7.760 7.840 214,893 +0.05(+0.64%)
Dec 08, 2008 8.270 8.270 7.610 7.790 322,609 -0.30(-3.71%)
Dec 06, 2008 7.750 8.090 7.450 8.090 0 +0.00(+0.00%)
Dec 05, 2008 7.750 8.090 7.450 8.090 210,090 +0.25(+3.19%)
Dec 04, 2008 8.000 8.310 7.670 7.840 312,734 -0.53(-6.33%)
Dec 03, 2008 8.310 8.490 7.950 8.370 383,157 +0.18(+2.20%)
Dec 02, 2008 8.010 8.310 7.910 8.190 508,093 +0.29(+3.67%)
Dec 01, 2008 8.650 8.780 7.870 7.900 300,525 -1.02(-11.43%)
Nov 28, 2008 8.890 9.030 8.750 8.920 88,179 +0.01(+0.11%)
Nov 26, 2008 8.440 8.940 8.300 8.910 193,430 +0.30(+3.48%)
Nov 25, 2008 8.610 8.680 8.330 8.610 200,960 +0.26(+3.11%)
Nov 24, 2008 8.240 8.440 7.960 8.350 388,081 +0.19(+2.33%)
Nov 21, 2008 8.320 8.320 7.620 8.160 412,604 -0.04(-0.49%)
Nov 20, 2008 8.360 8.750 7.960 8.200 463,304 -0.23(-2.73%)
Nov 19, 2008 9.070 9.240 8.400 8.430 244,347 -0.60(-6.64%)
Nov 18, 2008 8.980 9.080 8.700 9.030 580,345 +0.14(+1.57%)
Nov 17, 2008 8.570 9.080 8.530 8.890 530,287 +0.27(+3.13%)
Nov 14, 2008 9.110 9.120 8.600 8.620 524,191 -0.65(-7.01%)
Nov 13, 2008 8.760 9.280 8.500 9.270 573,344 +0.34(+3.81%)
Nov 12, 2008 9.360 9.410 8.910 8.930 250,154 -0.57(-6.00%)
Nov 11, 2008 9.680 9.780 9.450 9.500 212,227 -0.21(-2.16%)
Nov 10, 2008 9.850 9.870 9.590 9.710 221,049 +0.17(+1.78%)
Nov 07, 2008 9.680 9.850 9.400 9.540 880,458 -0.05(-0.52%)
Nov 06, 2008 10.03 10.23 9.450 9.590 723,114 -0.41(-4.10%)
Nov 05, 2008 9.840 10.62 9.570 10.00 652,847 +0.39(+4.06%)
Nov 04, 2008 9.420 9.620 9.290 9.610 337,732 +0.18(+1.91%)
Nov 03, 2008 9.050 9.610 9.050 9.430 434,694 +0.44(+4.89%)
Oct 31, 2008 10.43 10.44 7.770 8.990 934,891 -1.44(-13.81%)
Oct 30, 2008 9.960 10.44 9.860 10.43 453,027 +0.46(+4.61%)
Oct 29, 2008 10.61 10.61 9.880 9.970 496,417 -0.58(-5.50%)
Oct 28, 2008 10.26 10.60 9.750 10.55 283,464 +0.43(+4.25%)
Oct 27, 2008 10.40 10.69 10.12 10.12 204,825 -0.38(-3.62%)
Oct 25, 2008 10.32 10.77 10.18 10.50 0 +0.00(+0.00%)
Oct 24, 2008 10.32 10.77 10.18 10.50 296,703 -0.57(-5.15%)
Oct 23, 2008 11.21 11.31 10.55 11.07 320,590 -0.09(-0.81%)
Oct 22, 2008 11.44 11.61 11.05 11.16 235,874 -0.56(-4.78%)
Oct 21, 2008 11.94 12.12 11.61 11.72 211,540 -0.38(-3.14%)
Oct 20, 2008 11.84 12.12 11.57 12.10 263,880 +0.44(+3.77%)
Oct 17, 2008 11.91 12.35 11.62 11.66 404,585 -0.50(-4.11%)
Oct 16, 2008 11.76 12.40 11.04 12.16 466,634 +0.42(+3.58%)
Oct 15, 2008 13.47 13.47 11.73 11.74 339,714 -1.21(-9.34%)
Oct 14, 2008 14.39 14.39 12.80 12.95 357,746 -1.12(-7.96%)
Oct 13, 2008 13.73 14.07 13.55 14.07 284,487 +0.94(+7.16%)
Oct 10, 2008 12.80 13.48 11.98 13.13 545,879 +0.02(+0.15%)
Oct 09, 2008 14.42 14.57 13.11 13.11 533,256 -1.16(-8.13%)
Oct 08, 2008 13.93 14.86 13.69 14.27 326,073 -0.02(-0.14%)
Oct 07, 2008 15.16 15.29 14.29 14.29 276,193 -0.65(-4.35%)
Oct 06, 2008 15.16 15.31 14.30 14.94 307,148 -0.57(-3.68%)
Oct 04, 2008 16.26 16.27 15.50 15.51 0 +0.00(+0.00%)
Oct 03, 2008 16.26 16.27 15.50 15.51 0 -0.50(-3.12%)
Oct 02, 2008 16.67 16.67 16.00 16.01 249,125 -0.76(-4.53%)
Oct 01, 2008 17.50 17.57 16.65 16.77 244,099 -0.80(-4.55%)
Sep 30, 2008 17.33 17.91 16.86 17.57 275,210 +0.40(+2.33%)
Sep 29, 2008 17.82 17.96 17.01 17.17 201,644 -0.88(-4.88%)
Sep 27, 2008 17.83 18.12 17.70 18.05 0 +0.00(+0.00%)
Sep 26, 2008 17.83 18.12 17.70 18.05 0 -0.04(-0.22%)
Sep 25, 2008 18.18 18.57 17.93 18.09 246,047 +0.05(+0.28%)
Sep 24, 2008 18.35 18.49 18.01 18.04 144,621 -0.22(-1.20%)
Sep 23, 2008 18.76 18.91 18.13 18.26 240,350 -0.55(-2.92%)
Sep 22, 2008 18.95 19.12 18.61 18.81 251,315 -0.14(-0.74%)
Sep 19, 2008 20.38 20.38 18.20 18.95 0 +0.94(+5.22%)
Sep 18, 2008 17.88 18.14 17.30 18.01 420,345 +0.49(+2.80%)
Sep 17, 2008 18.78 18.78 17.26 17.52 488,865 -1.48(-7.79%)
Sep 16, 2008 18.71 19.06 18.45 19.00 301,897 +0.24(+1.28%)
Sep 15, 2008 18.29 19.12 18.29 18.76 175,289 -0.51(-2.65%)
Sep 12, 2008 19.33 19.44 19.03 19.27 193,523 -0.18(-0.93%)
Sep 11, 2008 18.99 19.45 18.73 19.45 189,470 +0.42(+2.21%)
Sep 10, 2008 19.00 19.15 18.70 19.03 255,007 +0.24(+1.28%)
Sep 09, 2008 19.06 19.18 18.73 18.79 229,940 -0.23(-1.21%)
Sep 08, 2008 19.26 19.50 18.91 19.02 286,148 +0.08(+0.42%)
Sep 06, 2008 19.00 19.09 18.75 18.94 0 +0.00(+0.00%)
Sep 05, 2008 19.00 19.09 18.75 18.94 0 -0.12(-0.63%)
Sep 04, 2008 19.10 19.40 19.02 19.06 397,652 -0.27(-1.40%)
Sep 03, 2008 18.90 19.50 18.80 19.33 430,357 +0.36(+1.90%)
Sep 02, 2008 19.24 19.50 18.78 18.97 279,044 -0.03(-0.16%)
Aug 30, 2008 19.02 19.14 18.80 19.00 0 +0.00(+0.00%)
Aug 29, 2008 19.02 19.14 18.80 19.00 0 -0.15(-0.78%)
Aug 28, 2008 18.91 19.39 18.81 19.15 259,193 +0.33(+1.75%)
Aug 27, 2008 18.60 19.08 18.44 18.82 213,635 +0.28(+1.51%)
Aug 26, 2008 18.30 18.64 18.20 18.54 114,660 +0.24(+1.31%)
Aug 25, 2008 18.68 18.78 18.18 18.30 159,305 -0.44(-2.35%)
Aug 23, 2008 18.23 18.93 18.13 18.74 0 +0.00(+0.00%)
Aug 22, 2008 18.23 18.93 18.13 18.74 184,152 +0.51(+2.80%)
Aug 21, 2008 18.21 18.56 18.16 18.23 170,313 -0.09(-0.49%)
Aug 20, 2008 18.22 18.56 18.03 18.32 162,362 +0.21(+1.16%)
Aug 19, 2008 18.23 18.42 18.04 18.11 193,416 -0.25(-1.36%)
Aug 18, 2008 18.57 18.95 18.23 18.36 239,128 -0.22(-1.18%)
Aug 16, 2008 18.50 18.81 18.36 18.58 0 +0.00(+0.00%)
Aug 15, 2008 18.50 18.81 18.36 18.58 0 +0.24(+1.31%)
Aug 14, 2008 17.93 18.47 17.93 18.34 322,203 +0.24(+1.33%)
Aug 13, 2008 17.74 18.19 17.71 18.10 368,458 +0.42(+2.38%)
Aug 12, 2008 17.19 18.04 17.19 17.68 300,054 +0.30(+1.73%)
Aug 11, 2008 16.95 17.72 16.83 17.38 335,293 +0.39(+2.30%)
Aug 08, 2008 16.50 17.22 16.38 16.99 477,267 +0.51(+3.09%)
Aug 07, 2008 16.95 16.95 16.20 16.48 587,644 -0.52(-3.06%)
Aug 06, 2008 18.86 19.00 16.75 17.00 1,023,864 -2.08(-10.90%)
Aug 05, 2008 18.77 19.13 18.68 19.08 193,335 +0.41(+2.20%)
Aug 04, 2008 19.03 19.03 18.26 18.67 271,044 -0.33(-1.74%)
Aug 01, 2008 18.90 19.22 18.65 19.00 173,735 +0.10(+0.53%)
Jul 31, 2008 18.89 19.15 18.82 18.90 165,234 -0.15(-0.79%)
Jul 30, 2008 19.24 19.37 18.89 19.05 263,909 -0.09(-0.47%)
Jul 29, 2008 19.14 19.35 18.65 19.14 373,502 +0.46(+2.46%)
Jul 28, 2008 18.65 18.70 18.45 18.68 137,049 -0.04(-0.21%)
Jul 25, 2008 18.69 18.84 18.60 18.72 165,084 +0.03(+0.16%)
Jul 24, 2008 19.01 19.01 18.50 18.69 315,803 -0.19(-1.01%)
Jul 23, 2008 18.85 19.07 18.56 18.88 272,956 +0.04(+0.21%)
Jul 22, 2008 18.52 18.95 18.40 18.84 348,500 +0.26(+1.40%)
Jul 21, 2008 18.52 18.64 18.40 18.58 146,385 +0.13(+0.70%)
Jul 18, 2008 18.65 18.65 18.23 18.45 201,577 -0.13(-0.70%)
Jul 17, 2008 18.60 18.63 18.25 18.58 317,653 -0.04(-0.21%)
Jul 16, 2008 18.16 18.81 18.04 18.62 363,176 +0.50(+2.76%)
Jul 15, 2008 17.49 18.31 17.36 18.12 426,434 +0.39(+2.20%)
Jul 14, 2008 17.81 17.98 17.56 17.73 274,589 -0.07(-0.39%)
Jul 11, 2008 17.57 17.82 17.40 17.80 286,101 +0.04(+0.23%)
Jul 10, 2008 17.50 17.97 17.50 17.76 363,249 +0.26(+1.49%)
Jul 09, 2008 17.55 17.72 17.40 17.50 380,160 -0.01(-0.06%)
Jul 08, 2008 16.64 17.58 16.55 17.51 303,696 +0.93(+5.61%)
Jul 07, 2008 16.69 16.82 16.34 16.58 142,724 -0.02(-0.12%)
Jul 04, 2008 16.93 17.01 16.55 16.60 106,200 +0.00(+0.00%)
Jul 03, 2008 16.93 17.01 16.55 16.60 106,200 -0.26(-1.54%)
Jul 02, 2008 17.08 17.19 16.70 16.86 244,310 -0.27(-1.58%)
Jul 01, 2008 16.81 17.18 16.62 17.13 170,345 +0.21(+1.24%)
Jun 30, 2008 17.18 17.63 16.92 16.92 258,391 -0.29(-1.69%)
Jun 27, 2008 17.09 17.32 16.88 17.21 347,030 +0.15(+0.88%)
Jun 26, 2008 17.13 17.19 16.75 17.06 248,471 -0.25(-1.44%)
Jun 25, 2008 16.83 17.39 16.74 17.31 307,578 +0.49(+2.91%)
Jun 24, 2008 17.01 17.22 16.77 16.82 152,612 -0.35(-2.04%)
Jun 23, 2008 17.69 17.72 17.12 17.17 168,841 -0.38(-2.17%)
Jun 20, 2008 17.58 17.83 17.30 17.55 483,604 -0.11(-0.62%)
Jun 19, 2008 17.71 17.81 17.46 17.66 180,163 +0.01(+0.06%)
Jun 18, 2008 17.67 17.89 17.42 17.65 127,301 -0.07(-0.40%)
Jun 17, 2008 17.79 17.89 17.50 17.72 204,280 -0.05(-0.28%)
Jun 16, 2008 17.73 17.81 17.52 17.77 167,953 +0.00(+0.00%)
Jun 13, 2008 17.77 17.82 17.60 17.77 214,568 +0.19(+1.08%)
Jun 12, 2008 17.57 17.82 17.50 17.58 185,962 +0.18(+1.03%)
Jun 11, 2008 17.41 17.66 17.37 17.40 233,184 -0.12(-0.68%)
Jun 10, 2008 17.53 17.64 17.22 17.52 213,523 +0.13(+0.75%)
Jun 09, 2008 17.17 17.49 16.95 17.39 276,046 +0.19(+1.10%)
Jun 06, 2008 17.58 17.69 17.18 17.20 197,300 -0.46(-2.60%)
Jun 05, 2008 17.32 17.73 17.32 17.66 208,537 +0.29(+1.67%)
Jun 04, 2008 16.97 17.58 16.91 17.37 254,497 +0.33(+1.94%)
Jun 03, 2008 17.31 17.47 16.96 17.04 244,104 -0.17(-0.99%)
Jun 02, 2008 17.38 17.38 17.00 17.21 177,573 -0.20(-1.15%)
May 30, 2008 17.09 17.41 16.97 17.41 396,576 +0.31(+1.81%)
May 29, 2008 17.04 17.25 16.91 17.10 311,781 -0.03(-0.18%)
May 28, 2008 16.86 17.13 16.72 17.13 180,899 +0.31(+1.84%)
May 27, 2008 16.58 16.88 16.42 16.82 188,717 +0.30(+1.82%)
May 26, 2008 16.69 16.72 16.42 16.52 0 +0.00(+0.00%)
May 23, 2008 16.69 16.72 16.42 16.52 70,429 -0.32(-1.90%)
May 22, 2008 16.69 16.97 16.50 16.84 123,265 +0.24(+1.45%)
May 21, 2008 16.79 16.98 16.54 16.60 203,050 -0.11(-0.66%)
May 20, 2008 16.94 17.07 16.64 16.71 206,172 -0.34(-1.99%)
May 19, 2008 17.05 17.09 16.96 17.05 194,605 +0.00(+0.00%)
May 16, 2008 17.05 17.06 16.88 17.05 182,507 +0.02(+0.12%)
May 15, 2008 16.94 17.16 16.83 17.03 102,232 +0.02(+0.12%)
May 14, 2008 16.91 17.09 16.90 17.01 145,726 +0.08(+0.47%)
May 13, 2008 16.90 16.97 16.84 16.93 154,875 +0.03(+0.18%)
May 12, 2008 16.50 16.94 16.44 16.90 535,329 +0.40(+2.42%)
May 09, 2008 16.27 16.50 16.27 16.50 96,724 +0.09(+0.55%)
May 08, 2008 16.29 16.67 15.15 16.41 619,242 +1.16(+7.61%)
May 07, 2008 16.08 16.30 15.25 15.25 234,152 -0.89(-5.51%)
May 06, 2008 15.40 16.69 15.40 16.14 342,439 +1.05(+6.96%)
May 05, 2008 15.35 15.37 14.94 15.09 130,288 -0.22(-1.44%)
May 02, 2008 15.25 15.40 15.19 15.31 103,925 +0.21(+1.39%)
May 01, 2008 14.69 15.33 14.57 15.10 116,326 +0.51(+3.50%)
Apr 30, 2008 15.08 15.14 14.55 14.59 116,239 -0.41(-2.73%)
Apr 29, 2008 14.84 15.07 14.76 15.00 153,916 +0.04(+0.27%)
Apr 28, 2008 15.19 15.19 14.89 14.96 54,371 -0.22(-1.45%)
Apr 25, 2008 15.14 15.24 14.84 15.18 71,313 +0.13(+0.86%)
Apr 24, 2008 14.83 15.08 14.58 15.05 102,475 +0.29(+1.96%)
Apr 23, 2008 15.35 15.35 14.72 14.76 125,297 -0.52(-3.40%)
Apr 22, 2008 15.37 15.45 15.00 15.28 146,788 -0.19(-1.23%)
Apr 21, 2008 15.46 15.56 15.39 15.47 84,021 -0.12(-0.77%)
Apr 18, 2008 15.54 15.76 15.41 15.59 142,798 +0.25(+1.63%)
Apr 17, 2008 15.30 15.44 15.23 15.34 116,828 +0.06(+0.39%)
Apr 16, 2008 14.94 15.37 14.87 15.28 200,379 +0.49(+3.31%)
Apr 15, 2008 14.72 14.85 14.55 14.79 113,379 +0.19(+1.30%)
Apr 14, 2008 14.86 14.86 14.48 14.60 285,515 -0.29(-1.95%)
Apr 11, 2008 15.35 15.40 14.76 14.89 318,600 -0.65(-4.18%)
Apr 10, 2008 15.51 15.75 15.45 15.54 99,500 -0.01(-0.06%)
Apr 09, 2008 16.02 16.02 15.48 15.55 97,200 -0.48(-2.99%)
Apr 08, 2008 15.88 16.07 15.84 16.03 75,773 +0.00(+0.00%)
Apr 07, 2008 16.21 16.40 15.96 16.03 129,600 -0.10(-0.62%)
Apr 04, 2008 16.21 16.32 16.00 16.13 108,400 +0.08(+0.50%)
Apr 03, 2008 16.05 16.16 15.85 16.05 174,000 -0.14(-0.86%)
Apr 02, 2008 16.00 16.23 15.85 16.19 165,300 +0.22(+1.38%)
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.