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

Amn Healthcare Services Inc (NY: AMN )

60.85 +0.56 (+0.93%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2009 8.210 8.210 7.800 7.990 310,300 -0.26(-3.15%)
Nov 27, 2009 8.140 8.430 8.100 8.250 95,780 -0.18(-2.14%)
Nov 25, 2009 8.580 8.580 8.420 8.430 108,932 -0.08(-0.94%)
Nov 24, 2009 8.620 8.630 8.390 8.510 203,785 -0.13(-1.50%)
Nov 23, 2009 8.500 8.740 8.500 8.640 275,915 +0.28(+3.35%)
Nov 20, 2009 8.110 8.470 8.110 8.360 178,092 +0.02(+0.24%)
Nov 19, 2009 8.420 8.430 8.230 8.340 262,341 -0.16(-1.88%)
Nov 18, 2009 8.490 8.540 8.300 8.500 169,535 +0.01(+0.12%)
Nov 17, 2009 8.500 8.550 8.395 8.490 193,071 -0.04(-0.47%)
Nov 16, 2009 8.380 8.550 8.310 8.530 335,052 +0.17(+2.03%)
Nov 13, 2009 8.220 8.430 8.120 8.360 139,300 +0.05(+0.60%)
Nov 12, 2009 8.500 8.540 8.250 8.310 171,622 -0.19(-2.24%)
Nov 11, 2009 8.670 8.700 8.340 8.500 173,567 -0.06(-0.70%)
Nov 10, 2009 8.440 8.730 8.420 8.560 332,865 +0.06(+0.71%)
Nov 09, 2009 8.590 8.660 8.490 8.500 150,365 +0.00(+0.00%)
Nov 06, 2009 8.600 8.600 8.310 8.500 306,653 -0.15(-1.73%)
Nov 05, 2009 8.180 8.730 8.150 8.650 261,391 +0.56(+6.92%)
Nov 04, 2009 8.480 8.480 8.070 8.090 235,362 -0.26(-3.11%)
Nov 03, 2009 8.270 8.420 8.100 8.350 191,547 +0.05(+0.60%)
Nov 02, 2009 8.400 8.510 8.190 8.300 397,763 -0.02(-0.24%)
Oct 30, 2009 8.280 8.580 8.050 8.320 668,034 -0.82(-8.97%)
Oct 29, 2009 8.760 9.170 8.650 9.140 319,315 +0.47(+5.42%)
Oct 28, 2009 9.150 9.340 8.570 8.670 396,931 -0.54(-5.86%)
Oct 27, 2009 9.470 9.590 9.130 9.210 313,849 -0.27(-2.85%)
Oct 26, 2009 9.780 9.940 9.420 9.480 148,426 -0.25(-2.57%)
Oct 23, 2009 10.02 10.07 9.730 9.730 226,820 -0.36(-3.57%)
Oct 22, 2009 9.850 10.14 9.580 10.09 230,028 +0.21(+2.13%)
Oct 21, 2009 10.20 10.45 9.850 9.880 285,303 -0.32(-3.14%)
Oct 20, 2009 10.30 10.30 10.18 10.20 197,088 -0.26(-2.49%)
Oct 19, 2009 10.24 10.80 10.24 10.46 157,800 +0.23(+2.25%)
Oct 16, 2009 10.40 10.40 10.00 10.23 224,530 -0.22(-2.11%)
Oct 15, 2009 10.66 10.83 10.41 10.45 283,634 -0.30(-2.79%)
Oct 14, 2009 10.64 10.85 10.64 10.75 307,490 +0.28(+2.67%)
Oct 13, 2009 10.42 10.79 10.16 10.47 278,009 +0.02(+0.19%)
Oct 12, 2009 10.69 10.76 10.39 10.45 117,649 -0.24(-2.25%)
Oct 09, 2009 10.70 10.78 10.61 10.69 156,578 +0.02(+0.19%)
Oct 08, 2009 10.54 11.00 10.40 10.67 252,520 +0.22(+2.11%)
Oct 07, 2009 10.14 10.63 10.00 10.45 205,415 +0.31(+3.06%)
Oct 06, 2009 9.850 10.28 9.850 10.14 248,186 +0.39(+4.00%)
Oct 05, 2009 9.810 9.880 9.600 9.750 178,086 +0.15(+1.56%)
Oct 02, 2009 9.840 9.890 9.480 9.600 366,294 +0.42(+4.58%)
Oct 01, 2009 9.490 9.490 9.150 9.180 96,530 -0.33(-3.47%)
Sep 30, 2009 9.760 9.820 9.300 9.510 191,111 -0.22(-2.26%)
Sep 29, 2009 9.880 9.990 9.650 9.730 197,820 -0.17(-1.72%)
Sep 28, 2009 9.800 9.960 9.700 9.900 205,629 +0.16(+1.64%)
Sep 25, 2009 9.800 10.04 9.740 9.740 196,668 -0.05(-0.51%)
Sep 24, 2009 9.950 10.14 9.660 9.790 209,955 -0.25(-2.49%)
Sep 23, 2009 10.40 10.46 10.02 10.04 239,271 -0.33(-3.18%)
Sep 22, 2009 10.45 10.55 10.33 10.37 257,832 +0.02(+0.19%)
Sep 21, 2009 10.43 10.57 10.29 10.35 195,030 -0.13(-1.24%)
Sep 18, 2009 10.18 10.61 10.17 10.48 348,431 +0.12(+1.16%)
Sep 17, 2009 10.22 10.38 10.12 10.36 164,466 +0.21(+2.07%)
Sep 16, 2009 9.960 10.33 9.890 10.15 152,984 +0.24(+2.42%)
Sep 15, 2009 9.860 10.00 9.690 9.910 168,268 +0.00(+0.00%)
Sep 14, 2009 9.800 10.05 9.770 9.910 118,221 +0.07(+0.71%)
Sep 11, 2009 9.700 10.01 9.610 9.840 382,502 +0.18(+1.86%)
Sep 10, 2009 9.440 9.900 9.430 9.660 321,557 +0.18(+1.90%)
Sep 09, 2009 9.500 9.530 9.330 9.480 198,312 +0.00(+0.00%)
Sep 08, 2009 9.610 9.690 9.260 9.480 174,850 -0.01(-0.11%)
Sep 04, 2009 9.370 9.560 9.280 9.490 172,944 +0.13(+1.39%)
Sep 03, 2009 9.480 9.480 9.080 9.360 263,033 -0.09(-0.95%)
Sep 02, 2009 9.560 9.640 9.310 9.450 235,946 -0.11(-1.15%)
Sep 01, 2009 9.800 10.16 9.520 9.560 499,742 -0.31(-3.17%)
Aug 31, 2009 9.820 9.970 9.800 9.873 276,680 +0.00(+0.03%)
Aug 28, 2009 10.36 10.50 9.780 9.870 378,498 -0.39(-3.80%)
Aug 27, 2009 9.730 10.39 9.400 10.26 504,379 +0.79(+8.34%)
Aug 26, 2009 9.320 9.620 9.220 9.470 186,406 +0.11(+1.18%)
Aug 25, 2009 9.410 9.570 9.320 9.360 215,898 +0.02(+0.21%)
Aug 24, 2009 9.400 9.590 9.320 9.340 226,688 -0.01(-0.11%)
Aug 21, 2009 9.180 9.460 9.030 9.350 272,740 +0.24(+2.63%)
Aug 20, 2009 9.030 9.450 9.030 9.110 237,337 +0.09(+1.00%)
Aug 19, 2009 8.410 9.290 8.354 9.020 463,035 +0.56(+6.62%)
Aug 18, 2009 8.290 8.550 8.290 8.460 104,061 +0.31(+3.80%)
Aug 17, 2009 8.360 8.360 8.130 8.150 142,021 -0.31(-3.66%)
Aug 14, 2009 8.860 9.330 8.350 8.460 188,612 -0.39(-4.41%)
Aug 13, 2009 9.160 9.160 8.840 8.850 154,141 -0.29(-3.17%)
Aug 12, 2009 8.990 9.340 8.910 9.140 188,451 +0.18(+2.01%)
Aug 11, 2009 8.470 9.120 8.360 8.960 1,142,524 +0.42(+4.92%)
Aug 10, 2009 8.430 8.960 8.300 8.540 342,627 +0.00(+0.00%)
Aug 07, 2009 7.350 8.620 7.350 8.540 593,871 +1.53(+21.83%)
Aug 06, 2009 7.030 7.230 6.890 7.010 336,575 -0.17(-2.37%)
Aug 05, 2009 7.410 7.410 7.050 7.180 116,965 -0.20(-2.71%)
Aug 04, 2009 7.240 7.490 7.240 7.380 138,443 +0.07(+0.96%)
Aug 03, 2009 7.300 7.370 7.130 7.310 223,535 +0.03(+0.41%)
Jul 31, 2009 7.530 7.600 7.270 7.280 135,016 -0.30(-3.96%)
Jul 30, 2009 7.400 7.600 7.280 7.580 141,229 +0.29(+3.98%)
Jul 29, 2009 7.140 7.440 7.110 7.290 376,149 +0.10(+1.39%)
Jul 28, 2009 6.950 7.380 6.880 7.190 375,876 +0.24(+3.45%)
Jul 27, 2009 7.000 7.200 6.920 6.950 355,496 +0.02(+0.29%)
Jul 24, 2009 6.780 6.950 6.710 6.930 192 +0.08(+1.17%)
Jul 23, 2009 6.670 6.905 6.480 6.850 166,362 +0.26(+3.95%)
Jul 22, 2009 6.610 6.710 6.310 6.590 160,838 -0.14(-2.08%)
Jul 21, 2009 6.950 6.980 6.650 6.730 123,772 -0.18(-2.60%)
Jul 20, 2009 6.610 6.920 6.520 6.910 171,554 +0.34(+5.18%)
Jul 17, 2009 6.710 6.710 6.430 6.570 118,873 -0.11(-1.65%)
Jul 16, 2009 6.620 6.720 6.520 6.680 78,575 +0.01(+0.15%)
Jul 15, 2009 6.350 6.680 6.330 6.670 182,733 +0.41(+6.55%)
Jul 14, 2009 6.260 6.290 6.154 6.260 71,115 +0.01(+0.16%)
Jul 13, 2009 6.050 6.260 5.970 6.250 198,256 +0.12(+1.96%)
Jul 10, 2009 6.050 6.190 6.050 6.130 165,013 +0.03(+0.49%)
Jul 09, 2009 6.110 6.180 5.940 6.100 180,329 +0.02(+0.33%)
Jul 08, 2009 6.060 6.160 6.020 6.080 157,698 +0.00(+0.00%)
Jul 07, 2009 6.170 6.180 6.010 6.080 150,983 -0.11(-1.78%)
Jul 06, 2009 6.150 6.270 6.080 6.190 152,022 +0.04(+0.65%)
Jul 02, 2009 6.610 6.640 6.150 6.150 154,032 -0.58(-8.62%)
Jul 01, 2009 6.430 6.780 6.400 6.730 226,291 +0.35(+5.49%)
Jun 30, 2009 6.370 6.480 6.300 6.380 183,076 -0.01(-0.16%)
Jun 29, 2009 6.370 6.520 6.210 6.390 231,977 -0.02(-0.31%)
Jun 26, 2009 6.350 6.410 6.060 6.410 666,306 +0.05(+0.79%)
Jun 25, 2009 6.200 6.380 6.140 6.360 225,503 +0.27(+4.43%)
Jun 24, 2009 6.240 6.280 6.000 6.090 279,173 -0.08(-1.30%)
Jun 23, 2009 6.030 6.230 5.930 6.170 205,560 +0.20(+3.35%)
Jun 22, 2009 6.550 6.590 5.970 5.970 313,443 -0.68(-10.23%)
Jun 19, 2009 7.160 7.160 6.600 6.650 246,039 -0.40(-5.67%)
Jun 18, 2009 6.950 7.150 6.930 7.050 195,262 +0.06(+0.86%)
Jun 17, 2009 6.840 7.010 6.750 6.990 79,170 +0.13(+1.90%)
Jun 16, 2009 7.040 7.170 6.860 6.860 106,085 -0.14(-2.00%)
Jun 15, 2009 7.350 7.350 6.860 7.000 202,691 -0.36(-4.89%)
Jun 12, 2009 7.440 7.460 7.140 7.360 190,969 -0.11(-1.47%)
Jun 11, 2009 7.420 7.680 7.410 7.470 113,517 +0.09(+1.22%)
Jun 10, 2009 7.620 7.620 7.290 7.380 140,725 -0.18(-2.38%)
Jun 09, 2009 7.620 7.760 7.550 7.560 115,630 -0.05(-0.66%)
Jun 08, 2009 7.610 7.720 7.550 7.610 162,743 -0.17(-2.19%)
Jun 05, 2009 7.640 7.870 7.570 7.780 161,117 +0.18(+2.37%)
Jun 04, 2009 7.450 7.770 7.380 7.600 182,501 +0.20(+2.70%)
Jun 03, 2009 7.290 7.400 7.200 7.400 176,537 +0.08(+1.09%)
Jun 02, 2009 7.180 7.530 7.070 7.320 456,579 +0.13(+1.81%)
Jun 01, 2009 7.330 7.340 7.050 7.190 284,374 -0.01(-0.14%)
May 29, 2009 7.210 7.280 7.030 7.200 177,409 -0.03(-0.41%)
May 28, 2009 7.250 7.360 7.020 7.230 117,327 +0.00(+0.00%)
May 27, 2009 7.460 7.530 7.210 7.230 130,431 -0.25(-3.34%)
May 26, 2009 7.100 7.600 7.020 7.480 324,709 +0.31(+4.32%)
May 22, 2009 7.390 7.480 7.160 7.170 148,510 -0.20(-2.71%)
May 21, 2009 7.490 7.490 7.230 7.370 130,200 -0.19(-2.51%)
May 20, 2009 7.540 7.760 7.530 7.560 139,628 +0.05(+0.67%)
May 19, 2009 7.500 7.620 7.440 7.510 164,947 +0.00(+0.00%)
May 18, 2009 7.620 7.690 7.490 7.510 219,201 -0.24(-3.10%)
May 17, 2009 7.830 7.840 7.500 7.750 31,200 +0.20(+2.65%)
May 15, 2009 7.830 7.840 7.500 7.550 193,877 -0.28(-3.58%)
May 14, 2009 7.540 7.900 7.360 7.830 217,498 +0.30(+3.98%)
May 13, 2009 7.640 7.790 7.370 7.530 332,181 -0.23(-2.96%)
May 12, 2009 7.860 7.930 7.680 7.760 153,574 -0.03(-0.39%)
May 11, 2009 7.690 8.070 7.690 7.790 185,061 -0.04(-0.51%)
May 08, 2009 6.610 7.850 6.610 7.830 397,913 +0.29(+3.85%)
May 07, 2009 7.590 7.840 7.480 7.540 185,526 +0.02(+0.27%)
May 06, 2009 7.530 7.560 7.378 7.520 241,396 +0.08(+1.08%)
May 05, 2009 7.310 7.530 7.310 7.440 251,679 +0.11(+1.50%)
May 04, 2009 7.190 7.370 7.100 7.330 207,851 +0.19(+2.66%)
May 01, 2009 6.910 7.340 6.720 7.140 193,612 +0.25(+3.63%)
Apr 30, 2009 7.000 7.160 6.860 6.890 185,235 -0.05(-0.72%)
Apr 29, 2009 6.490 7.060 6.490 6.940 262,197 +0.48(+7.43%)
Apr 28, 2009 6.130 6.550 6.130 6.460 302,917 +0.26(+4.19%)
Apr 27, 2009 6.280 6.330 6.080 6.200 202,506 -0.21(-3.28%)
Apr 24, 2009 6.240 6.510 6.220 6.410 239,091 +0.20(+3.22%)
Apr 23, 2009 6.430 6.430 6.010 6.210 251,153 -0.21(-3.27%)
Apr 22, 2009 6.370 6.630 6.340 6.420 285,379 -0.03(-0.47%)
Apr 21, 2009 6.020 6.580 6.020 6.450 166,553 +0.31(+5.05%)
Apr 20, 2009 6.280 6.320 6.000 6.140 161,600 -0.29(-4.51%)
Apr 17, 2009 6.460 6.530 6.290 6.430 191,873 -0.01(-0.16%)
Apr 16, 2009 6.670 6.670 6.220 6.440 258,222 -0.15(-2.28%)
Apr 15, 2009 6.340 6.670 6.230 6.590 210,909 +0.26(+4.11%)
Apr 14, 2009 6.330 6.380 6.040 6.330 272,108 -0.10(-1.56%)
Apr 13, 2009 6.370 6.470 6.250 6.430 125,818 -0.09(-1.38%)
Apr 09, 2009 6.300 6.640 6.180 6.520 220,543 +0.37(+6.02%)
Apr 08, 2009 5.930 6.150 5.850 6.150 155,709 +0.24(+4.06%)
Apr 07, 2009 6.020 6.140 5.900 5.910 209,532 -0.20(-3.27%)
Apr 06, 2009 5.960 6.130 5.880 6.110 182,053 +0.10(+1.66%)
Apr 03, 2009 5.950 6.040 5.830 6.010 199,474 +0.05(+0.84%)
Apr 02, 2009 5.330 6.140 5.240 5.960 548,765 +0.75(+14.40%)
Apr 01, 2009 5.030 5.250 4.940 5.210 191,980 +0.11(+2.16%)
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%)
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.