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

Information Svcs Group (NQ: III )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 4.515 4.630 4.497 4.585 23,766 +0.10(+2.17%)
Apr 29, 2008 4.639 4.647 4.470 4.488 20,963 -0.13(-2.87%)
Apr 28, 2008 4.541 4.647 4.453 4.621 89,322 +0.06(+1.36%)
Apr 25, 2008 4.550 4.594 4.515 4.559 80,846 -0.02(-0.39%)
Apr 24, 2008 4.453 4.585 4.400 4.577 37,899 +0.13(+2.99%)
Apr 23, 2008 4.488 4.594 4.364 4.444 71,385 -0.02(-0.40%)
Apr 22, 2008 4.453 4.506 4.435 4.462 32,597 -0.02(-0.40%)
Apr 21, 2008 4.479 4.568 4.426 4.479 50,058 -0.04(-0.98%)
Apr 18, 2008 4.603 4.639 4.373 4.524 120,843 +0.01(+0.20%)
Apr 17, 2008 4.559 4.647 4.364 4.515 90,657 -0.07(-1.54%)
Apr 16, 2008 4.488 4.621 4.320 4.585 328,749 +0.15(+3.39%)
Apr 15, 2008 4.417 4.470 4.338 4.435 159,144 +0.04(+0.80%)
Apr 14, 2008 4.373 4.435 4.231 4.400 29,751 +0.02(+0.40%)
Apr 11, 2008 4.329 4.408 4.329 4.382 31,584 +0.04(+1.02%)
Apr 10, 2008 4.391 4.426 4.293 4.338 66,040 -0.04(-0.81%)
Apr 09, 2008 4.417 4.453 4.338 4.373 28,944 -0.03(-0.60%)
Apr 08, 2008 4.470 4.524 4.240 4.400 53,696 -0.07(-1.58%)
Apr 07, 2008 4.585 4.585 4.470 4.470 19,126 -0.07(-1.56%)
Apr 04, 2008 4.665 4.692 4.541 4.541 35,571 -0.11(-2.29%)
Apr 03, 2008 4.630 4.692 4.577 4.647 77,573 -0.03(-0.57%)
Apr 02, 2008 4.665 4.683 4.594 4.674 34,515 +0.00(+0.00%)
Apr 01, 2008 4.621 4.763 4.541 4.674 30,116 +0.11(+2.33%)
Mar 31, 2008 4.577 4.851 4.462 4.568 18,213 +0.02(+0.39%)
Mar 28, 2008 4.656 4.692 4.524 4.550 18,835 -0.10(-2.10%)
Mar 27, 2008 4.780 4.780 4.621 4.647 34,242 -0.12(-2.60%)
Mar 26, 2008 4.789 4.789 4.639 4.771 69,155 -0.05(-1.10%)
Mar 25, 2008 4.639 4.869 4.453 4.825 58,485 +0.18(+3.81%)
Mar 24, 2008 4.603 4.656 4.524 4.647 52,817 +0.07(+1.55%)
Mar 21, 2008 5.010 5.515 4.532 4.577 439,460 +0.00(+0.00%)
Mar 20, 2008 5.010 5.515 4.532 4.577 439,460 -0.05(-1.15%)
Mar 19, 2008 4.515 4.833 4.426 4.630 95,435 +0.12(+2.55%)
Mar 18, 2008 4.612 4.780 4.417 4.515 59,845 +0.02(+0.39%)
Mar 17, 2008 4.293 5.117 4.293 4.497 77,135 +0.20(+4.74%)
Mar 14, 2008 4.249 4.417 4.037 4.293 89,644 +0.09(+2.11%)
Mar 13, 2008 4.214 4.293 4.090 4.205 136,110 -0.06(-1.45%)
Mar 12, 2008 4.391 4.391 4.152 4.267 428,445 -0.04(-1.03%)
Mar 11, 2008 4.346 4.426 4.134 4.311 149,900 +0.01(+0.21%)
Mar 10, 2008 4.320 4.462 4.231 4.302 63,696 +0.01(+0.21%)
Mar 07, 2008 4.338 4.426 4.161 4.293 129,499 -0.13(-3.00%)
Mar 06, 2008 4.745 4.807 4.426 4.426 151,229 -0.35(-7.41%)
Mar 05, 2008 4.718 4.869 4.647 4.780 31,514 +0.10(+2.08%)
Mar 04, 2008 4.683 4.833 4.674 4.683 100,043 -0.06(-1.31%)
Mar 03, 2008 4.842 4.842 4.683 4.745 63,264 +0.01(+0.19%)
Feb 29, 2008 4.833 4.860 4.665 4.736 118,037 -0.18(-3.60%)
Feb 28, 2008 4.931 4.975 4.816 4.913 106,003 -0.07(-1.42%)
Feb 27, 2008 4.833 4.993 4.833 4.984 69,080 +0.09(+1.81%)
Feb 26, 2008 4.895 4.957 4.825 4.895 46,262 -0.03(-0.54%)
Feb 25, 2008 4.913 5.152 4.789 4.922 37,776 +0.01(+0.18%)
Feb 22, 2008 4.940 4.957 4.833 4.913 63,834 -0.02(-0.36%)
Feb 21, 2008 5.055 5.241 4.886 4.931 54,610 -0.08(-1.59%)
Feb 20, 2008 4.904 5.046 4.886 5.010 45,693 +0.08(+1.62%)
Feb 19, 2008 5.196 5.294 4.798 4.931 37,681 -0.19(-3.63%)
Feb 18, 2008 5.064 5.214 4.922 5.117 54,156 +0.00(+0.00%)
Feb 15, 2008 5.064 5.214 4.922 5.117 54,156 +0.03(+0.52%)
Feb 14, 2008 5.223 5.311 5.081 5.090 71,388 -0.13(-2.54%)
Feb 13, 2008 5.267 5.267 5.170 5.223 33,196 +0.01(+0.17%)
Feb 12, 2008 5.303 5.303 5.125 5.214 48,142 -0.05(-1.01%)
Feb 11, 2008 5.285 5.338 5.073 5.267 70,419 -0.03(-0.50%)
Feb 08, 2008 5.311 5.418 5.241 5.294 32,446 -0.05(-0.99%)
Feb 07, 2008 5.249 5.418 5.249 5.347 31,546 +0.05(+1.00%)
Feb 06, 2008 5.444 5.486 4.913 5.294 66,924 -0.10(-1.81%)
Feb 05, 2008 5.311 5.488 5.311 5.391 143,125 -0.05(-0.98%)
Feb 04, 2008 5.356 5.488 5.099 5.444 83,112 +0.32(+6.22%)
Feb 01, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Jan 31, 2008 4.886 5.170 4.886 5.125 64,276 +0.16(+3.21%)
Jan 30, 2008 5.179 5.232 4.931 4.966 55,691 -0.07(-1.41%)
Jan 29, 2008 5.019 5.090 4.957 5.037 85,514 +0.05(+1.07%)
Jan 28, 2008 4.957 5.055 4.957 4.984 296,080 +0.02(+0.36%)
Jan 25, 2008 5.125 5.134 4.807 4.966 102,345 -0.07(-1.41%)
Jan 24, 2008 5.125 5.134 4.957 5.037 54,674 -0.05(-1.04%)
Jan 23, 2008 5.002 5.223 4.913 5.090 136,348 +0.03(+0.52%)
Jan 22, 2008 5.125 5.223 5.010 5.064 83,141 -0.05(-1.04%)
Jan 21, 2008 5.249 5.249 5.099 5.117 0 +0.00(+0.00%)
Jan 18, 2008 5.249 5.249 5.099 5.117 171,480 -0.06(-1.20%)
Jan 17, 2008 5.241 5.241 5.090 5.179 63,938 -0.04(-0.68%)
Jan 16, 2008 5.090 5.241 5.046 5.214 302,632 +0.08(+1.55%)
Jan 15, 2008 5.117 5.223 5.090 5.134 88,338 -0.03(-0.51%)
Jan 14, 2008 5.303 5.303 5.134 5.161 132,959 -0.10(-1.85%)
Jan 11, 2008 5.524 5.524 5.241 5.258 212,599 -0.22(-4.04%)
Jan 10, 2008 5.400 5.542 5.382 5.480 597,018 +0.03(+0.49%)
Jan 09, 2008 5.462 5.480 5.356 5.453 144,707 -0.04(-0.65%)
Jan 08, 2008 5.639 5.639 5.444 5.488 54,674 -0.13(-2.36%)
Jan 07, 2008 5.621 5.648 5.488 5.621 90,597 +0.09(+1.60%)
Jan 04, 2008 5.621 5.719 5.471 5.533 114,174 -0.03(-0.48%)
Jan 03, 2008 5.665 5.692 5.444 5.559 167,527 -0.11(-1.88%)
Jan 02, 2008 5.843 5.887 5.568 5.665 335,279 -0.40(-6.57%)
Jan 01, 2008 5.816 6.152 5.311 6.064 1,055,654 +0.00(+0.00%)
Dec 31, 2007 5.816 6.152 5.311 6.064 1,055,654 +0.13(+2.24%)
Dec 28, 2007 6.011 6.099 5.913 5.931 200,964 +0.01(+0.15%)
Dec 27, 2007 5.975 6.108 5.843 5.922 141,386 -0.10(-1.62%)
Dec 26, 2007 5.931 6.099 5.913 6.020 299,617 +0.03(+0.44%)
Dec 24, 2007 6.020 6.152 5.966 5.993 206,725 -0.01(-0.15%)
Dec 21, 2007 5.931 6.002 5.754 6.002 333,882 +0.21(+3.67%)
Dec 20, 2007 5.958 5.958 5.727 5.789 111,496 -0.10(-1.65%)
Dec 19, 2007 5.887 5.922 5.798 5.887 180,065 -0.01(-0.15%)
Dec 18, 2007 5.940 5.966 5.754 5.896 121,437 +0.00(+0.00%)
Dec 17, 2007 5.887 6.002 5.843 5.896 286,365 -0.04(-0.75%)
Dec 14, 2007 5.692 6.816 5.692 5.940 412,208 +0.19(+3.23%)
Dec 13, 2007 5.665 5.860 5.657 5.754 128,327 +0.07(+1.25%)
Dec 12, 2007 5.754 5.754 5.586 5.683 127,018 +0.06(+1.10%)
Dec 11, 2007 5.533 5.719 5.444 5.621 415,935 +0.13(+2.42%)
Dec 10, 2007 5.426 5.524 5.267 5.488 97,262 +0.04(+0.81%)
Dec 07, 2007 5.435 5.444 5.303 5.444 108,107 +0.00(+0.00%)
Dec 06, 2007 5.435 5.524 5.365 5.444 64,163 +0.01(+0.16%)
Dec 05, 2007 5.577 5.595 5.373 5.435 157,472 -0.10(-1.76%)
Dec 04, 2007 5.710 5.745 5.533 5.533 409,158 -0.22(-3.85%)
Dec 03, 2007 5.958 6.002 5.754 5.754 101,216 -0.20(-3.42%)
Nov 30, 2007 5.984 6.064 5.931 5.958 96,606 +0.02(+0.30%)
Nov 29, 2007 6.073 6.082 5.798 5.940 298,565 -0.13(-2.19%)
Nov 28, 2007 6.214 6.223 6.064 6.073 238,468 -0.06(-1.01%)
Nov 27, 2007 6.170 6.232 6.082 6.135 157,014 -0.02(-0.29%)
Nov 26, 2007 6.188 6.232 6.117 6.152 89,580 -0.06(-1.00%)
Nov 23, 2007 6.250 6.276 6.161 6.214 130,587 +0.00(+0.00%)
Nov 21, 2007 6.329 6.374 6.108 6.214 324,305 -0.08(-1.27%)
Nov 20, 2007 6.356 6.418 6.197 6.294 260,270 -0.06(-0.97%)
Nov 19, 2007 6.374 6.444 6.285 6.356 259,592 -0.02(-0.28%)
Nov 16, 2007 6.241 6.409 6.241 6.374 206,612 +0.14(+2.27%)
Nov 15, 2007 6.241 6.294 6.170 6.232 249,313 -0.05(-0.85%)
Nov 14, 2007 6.241 6.329 6.205 6.285 566,178 +0.06(+1.00%)
Nov 13, 2007 6.684 6.684 6.046 6.223 740,935 -0.43(-6.52%)
Nov 12, 2007 6.701 6.701 6.622 6.657 82,577 -0.05(-0.79%)
Nov 09, 2007 6.622 6.710 6.383 6.710 324,208 +0.04(+0.66%)
Nov 08, 2007 6.657 6.666 6.444 6.666 136,235 +0.08(+1.21%)
Nov 07, 2007 6.568 6.604 6.560 6.586 135,896 -0.01(-0.13%)
Nov 06, 2007 6.568 6.639 6.560 6.595 171,141 +0.00(+0.00%)
Nov 05, 2007 6.639 6.710 6.568 6.595 417,969 -0.02(-0.27%)
Nov 02, 2007 6.622 6.648 6.551 6.613 110,705 +0.02(+0.27%)
Nov 01, 2007 6.639 6.719 6.586 6.595 276,085 -0.08(-1.19%)
Oct 31, 2007 6.684 6.701 6.622 6.675 88,564 -0.05(-0.79%)
Oct 30, 2007 6.692 6.728 6.515 6.728 99,521 +0.02(+0.26%)
Oct 29, 2007 6.772 6.772 6.675 6.710 64,615 -0.06(-0.92%)
Oct 26, 2007 6.728 6.861 6.666 6.772 191,588 +0.02(+0.26%)
Oct 25, 2007 6.763 6.905 6.648 6.754 139,624 +0.02(+0.26%)
Oct 24, 2007 6.639 6.754 6.418 6.737 95,455 +0.05(+0.79%)
Oct 23, 2007 6.728 6.728 6.568 6.684 37,391 -0.01(-0.13%)
Oct 22, 2007 6.622 6.737 6.622 6.692 52,076 +0.04(+0.67%)
Oct 19, 2007 6.728 6.763 6.613 6.648 122,340 -0.09(-1.31%)
Oct 18, 2007 6.710 6.763 6.684 6.737 134,540 +0.00(+0.00%)
Oct 17, 2007 6.684 6.772 6.666 6.737 127,876 +0.01(+0.13%)
Oct 16, 2007 6.799 6.799 6.710 6.728 54,900 -0.07(-1.04%)
Oct 15, 2007 6.781 6.807 6.728 6.799 96,584 +0.02(+0.26%)
Oct 12, 2007 6.807 6.825 6.728 6.781 143,013 -0.03(-0.39%)
Oct 11, 2007 6.799 6.887 6.737 6.807 217,005 +0.03(+0.39%)
Oct 10, 2007 6.861 6.878 6.710 6.781 197,801 -0.12(-1.79%)
Oct 09, 2007 6.701 6.931 6.675 6.905 97,262 +0.20(+3.04%)
Oct 08, 2007 6.745 6.772 6.684 6.701 30,952 -0.06(-0.92%)
Oct 05, 2007 6.772 6.807 6.684 6.763 180,630 +0.09(+1.33%)
Oct 04, 2007 6.861 6.905 6.560 6.675 85,514 -0.19(-2.71%)
Oct 03, 2007 6.914 6.967 6.692 6.861 809,843 -0.11(-1.52%)
Oct 02, 2007 6.976 6.993 6.949 6.967 8,222,924 +0.01(+0.13%)
Oct 01, 2007 6.745 6.993 6.737 6.958 7,758,865 +0.19(+2.75%)
Sep 28, 2007 6.940 6.949 6.728 6.772 111,383 -0.17(-2.42%)
Sep 27, 2007 6.949 6.976 6.869 6.940 208,984 +0.01(+0.13%)
Sep 26, 2007 6.905 6.940 6.852 6.931 74,669 +0.06(+0.90%)
Sep 25, 2007 6.684 6.905 6.684 6.869 87,660 +0.19(+2.78%)
Sep 24, 2007 6.701 6.745 6.684 6.684 969,575 -0.05(-0.79%)
Sep 21, 2007 6.728 6.878 6.701 6.737 545,054 +0.02(+0.26%)
Sep 20, 2007 6.799 6.816 6.692 6.719 3,188,314 -0.10(-1.43%)
Sep 19, 2007 6.887 6.887 6.816 6.816 124,148 -0.07(-1.03%)
Sep 18, 2007 6.728 6.931 6.701 6.887 140,528 +0.19(+2.77%)
Sep 17, 2007 6.737 6.737 6.701 6.701 67,665 -0.04(-0.66%)
Sep 14, 2007 6.719 6.754 6.701 6.745 17,170 +0.03(+0.40%)
Sep 13, 2007 6.763 6.790 6.710 6.719 47,784 -0.03(-0.39%)
Sep 12, 2007 6.799 6.799 6.710 6.745 13,103 -0.06(-0.91%)
Sep 11, 2007 6.754 6.807 6.684 6.807 25,530 +0.08(+1.18%)
Sep 10, 2007 6.799 6.799 6.701 6.728 43,265 -0.06(-0.91%)
Sep 07, 2007 6.763 6.790 6.692 6.790 68,343 -0.02(-0.26%)
Sep 06, 2007 6.728 6.807 6.684 6.807 26,320 +0.12(+1.72%)
Sep 05, 2007 6.684 6.754 6.684 6.692 29,257 -0.04(-0.53%)
Sep 04, 2007 6.701 6.772 6.639 6.728 12,313 +0.02(+0.26%)
Aug 31, 2007 6.790 6.790 6.684 6.710 19,429 -0.06(-0.92%)
Aug 30, 2007 6.772 6.807 6.710 6.772 15,363 -0.04(-0.52%)
Aug 29, 2007 6.754 6.807 6.701 6.807 17,057 +0.08(+1.18%)
Aug 28, 2007 6.710 6.763 6.684 6.728 134,653 +0.01(+0.13%)
Aug 27, 2007 6.781 6.781 6.701 6.719 6,890 -0.10(-1.43%)
Aug 24, 2007 6.781 6.843 6.675 6.816 16,944 +0.05(+0.79%)
Aug 23, 2007 6.790 6.799 6.701 6.763 13,894 +0.02(+0.26%)
Aug 22, 2007 6.790 6.807 6.728 6.745 11,861 +0.02(+0.26%)
Aug 21, 2007 6.728 6.772 6.728 6.728 23,948 -0.02(-0.26%)
Aug 20, 2007 6.799 6.807 6.710 6.745 40,441 -0.04(-0.52%)
Aug 17, 2007 6.816 6.993 6.737 6.781 145,950 -0.02(-0.26%)
Aug 16, 2007 6.728 6.878 6.648 6.799 153,518 +0.12(+1.72%)
Aug 15, 2007 6.684 6.825 6.684 6.684 51,060 +0.04(+0.67%)
Aug 14, 2007 6.719 6.790 6.639 6.639 95,455 -0.10(-1.45%)
Aug 13, 2007 6.772 6.799 6.719 6.737 57,724 +0.01(+0.13%)
Aug 10, 2007 6.754 6.825 6.701 6.728 139,624 -0.05(-0.78%)
Aug 09, 2007 6.843 6.905 6.772 6.781 47,219 -0.11(-1.54%)
Aug 08, 2007 6.807 6.923 6.737 6.887 79,978 +0.13(+1.97%)
Aug 07, 2007 6.710 6.807 6.710 6.754 37,730 +0.04(+0.66%)
Aug 06, 2007 6.710 6.754 6.701 6.710 85,514 -0.01(-0.13%)
Aug 03, 2007 6.710 6.728 6.710 6.719 54,223 +0.01(+0.13%)
Aug 02, 2007 6.781 6.799 6.701 6.710 13,781 -0.04(-0.66%)
Aug 01, 2007 6.737 6.763 6.701 6.754 68,343 +0.00(+0.00%)
Jul 31, 2007 6.754 6.772 6.701 6.754 63,147 +0.05(+0.79%)
Jul 30, 2007 6.701 6.737 6.692 6.701 133,637 +0.00(+0.00%)
Jul 27, 2007 6.701 6.772 6.701 6.701 121,324 +0.00(+0.00%)
Jul 26, 2007 6.692 6.763 6.684 6.701 100,425 -0.02(-0.26%)
Jul 25, 2007 6.728 6.754 6.692 6.719 34,341 +0.02(+0.26%)
Jul 24, 2007 6.692 6.772 6.684 6.701 89,806 +0.00(+0.00%)
Jul 23, 2007 6.754 6.763 6.692 6.701 15,250 -0.04(-0.66%)
Jul 20, 2007 6.710 6.763 6.692 6.745 122,340 +0.02(+0.26%)
Jul 19, 2007 6.790 6.790 6.710 6.728 100,990 -0.04(-0.65%)
Jul 18, 2007 6.728 6.772 6.710 6.772 42,361 +0.04(+0.53%)
Jul 17, 2007 6.763 6.834 6.737 6.737 19,655 -0.01(-0.13%)
Jul 16, 2007 6.737 6.807 6.710 6.745 37,843 +0.00(+0.00%)
Jul 13, 2007 6.834 6.834 6.745 6.745 6,777 -0.11(-1.55%)
Jul 12, 2007 6.754 6.852 6.692 6.852 24,400 +0.13(+1.98%)
Jul 11, 2007 6.684 6.763 6.684 6.719 33,211 +0.03(+0.40%)
Jul 10, 2007 6.692 6.772 6.684 6.692 71,393 -0.04(-0.53%)
Jul 09, 2007 6.754 6.834 6.701 6.728 42,587 -0.03(-0.39%)
Jul 06, 2007 6.790 6.799 6.737 6.754 8,472 -0.03(-0.39%)
Jul 05, 2007 6.825 6.861 6.772 6.781 17,961 -0.05(-0.78%)
Jul 03, 2007 6.861 6.861 6.790 6.834 5,648 +0.00(+0.00%)
Jul 02, 2007 6.816 6.852 6.772 6.834 21,011 +0.06(+0.92%)
Jun 29, 2007 6.852 6.861 6.737 6.772 51,398 -0.07(-1.03%)
Jun 28, 2007 6.869 6.896 6.816 6.843 69,812 -0.03(-0.39%)
Jun 27, 2007 6.781 6.869 6.781 6.869 33,550 +0.04(+0.65%)
Jun 26, 2007 6.799 6.834 6.745 6.825 82,803 +0.05(+0.78%)
Jun 25, 2007 7.215 7.223 6.728 6.772 354,822 -0.58(-7.83%)
Jun 22, 2007 6.737 7.347 6.692 7.347 866,326 +0.62(+9.21%)
Jun 21, 2007 6.684 6.728 6.675 6.728 43,604 +0.05(+0.80%)
Jun 20, 2007 6.737 6.737 6.639 6.675 382,498 -0.05(-0.79%)
Jun 19, 2007 6.684 6.728 6.675 6.728 66,536 +0.03(+0.40%)
Jun 18, 2007 6.684 6.728 6.684 6.701 24,626 -0.04(-0.53%)
Jun 15, 2007 6.790 6.790 6.684 6.737 264,563 +0.05(+0.79%)
Jun 14, 2007 6.772 6.816 6.666 6.684 136,122 -0.05(-0.79%)
Jun 13, 2007 6.675 6.816 6.675 6.737 30,161 +0.06(+0.93%)
Jun 12, 2007 6.666 6.728 6.639 6.675 194,073 +0.00(+0.00%)
Jun 11, 2007 6.675 6.754 6.675 6.675 19,316 -0.03(-0.40%)
Jun 08, 2007 6.666 6.719 6.648 6.701 54,336 +0.03(+0.40%)
Jun 07, 2007 6.745 6.745 6.666 6.675 41,119 -0.12(-1.69%)
Jun 06, 2007 6.692 6.843 6.684 6.790 77,606 +0.07(+1.05%)
Jun 05, 2007 6.737 6.745 6.684 6.719 40,893 -0.06(-0.91%)
Jun 04, 2007 6.728 6.816 6.684 6.781 20,220 +0.05(+0.79%)
Jun 01, 2007 6.825 6.869 6.728 6.728 20,898 -0.09(-1.30%)
May 31, 2007 6.861 6.861 6.728 6.816 24,513 +0.01(+0.13%)
May 30, 2007 6.772 6.834 6.737 6.807 21,689 +0.01(+0.13%)
May 29, 2007 6.843 6.861 6.772 6.799 17,961 -0.02(-0.26%)
May 25, 2007 6.728 6.834 6.719 6.816 36,374 +0.12(+1.85%)
May 24, 2007 6.772 6.878 6.675 6.692 45,411 -0.09(-1.31%)
May 23, 2007 6.807 6.958 6.728 6.781 82,803 +0.01(+0.13%)
May 22, 2007 6.675 6.781 6.675 6.772 78,171 +0.09(+1.32%)
May 21, 2007 6.675 6.719 6.675 6.684 22,141 -0.01(-0.13%)
May 18, 2007 6.684 6.719 6.648 6.692 431,863 +0.01(+0.13%)
May 17, 2007 6.692 6.701 6.666 6.684 171,480 -0.02(-0.26%)
May 16, 2007 6.675 6.701 6.639 6.701 127,311 +0.04(+0.53%)
May 15, 2007 6.648 6.677 6.639 6.666 90,371 +0.00(+0.00%)
May 14, 2007 6.657 6.675 6.648 6.666 115,449 +0.00(+0.00%)
May 11, 2007 6.684 6.710 6.657 6.666 45,072 +0.02(+0.27%)
May 10, 2007 6.639 6.701 6.639 6.648 103,701 +0.00(+0.00%)
May 09, 2007 6.648 6.701 6.639 6.648 45,637 -0.01(-0.13%)
May 08, 2007 6.675 6.684 6.639 6.657 69,134 -0.03(-0.40%)
May 07, 2007 6.692 6.692 6.666 6.684 61,226 -0.04(-0.53%)
May 04, 2007 6.719 6.728 6.675 6.719 115,901 +0.02(+0.26%)
May 03, 2007 6.719 6.728 6.684 6.701 64,389 -0.02(-0.26%)
May 02, 2007 6.745 6.816 6.684 6.719 348,270 -0.04(-0.65%)
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.