Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

93.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2009 5.601 5.750 5.328 5.390 208,959 -0.14(-2.58%)
Jan 29, 2009 5.693 5.750 5.533 5.533 289,130 -0.20(-3.53%)
Jan 28, 2009 5.652 5.790 5.353 5.735 207,999 +0.15(+2.64%)
Jan 27, 2009 5.495 5.713 5.495 5.588 127,592 +0.08(+1.52%)
Jan 26, 2009 5.408 5.616 5.381 5.504 144,865 +0.09(+1.62%)
Jan 23, 2009 5.546 5.587 5.317 5.416 153,982 -0.26(-4.64%)
Jan 22, 2009 5.704 5.821 5.555 5.680 208,154 -0.15(-2.60%)
Jan 21, 2009 5.586 5.838 5.440 5.832 246,112 +0.30(+5.40%)
Jan 20, 2009 5.689 5.711 5.528 5.533 225,332 -0.21(-3.64%)
Jan 16, 2009 5.783 5.799 5.579 5.742 159,118 -0.15(-2.50%)
Jan 15, 2009 5.568 5.889 5.537 5.889 218,371 +0.30(+5.43%)
Jan 14, 2009 5.781 5.810 5.531 5.586 447,647 -0.29(-4.90%)
Jan 13, 2009 5.843 5.997 5.814 5.874 132,714 -0.00(-0.04%)
Jan 12, 2009 5.968 6.056 5.832 5.876 503,976 -0.08(-1.40%)
Jan 09, 2009 6.256 6.256 5.953 5.959 265,788 -0.28(-4.44%)
Jan 08, 2009 6.274 6.311 6.159 6.236 277,934 -0.04(-0.63%)
Jan 07, 2009 6.467 6.491 6.197 6.276 206,498 -0.24(-3.68%)
Jan 06, 2009 6.647 6.647 6.465 6.515 275,751 -0.12(-1.79%)
Jan 05, 2009 6.674 6.766 6.493 6.634 326,356 -0.02(-0.36%)
Jan 02, 2009 6.689 6.735 6.562 6.658 279,126 +0.05(+0.70%)
Dec 31, 2008 6.698 6.922 6.557 6.612 632,828 -0.05(-0.73%)
Dec 30, 2008 6.386 6.663 6.249 6.660 609,900 +0.30(+4.77%)
Dec 29, 2008 6.311 6.377 6.080 6.357 358,656 +0.05(+0.84%)
Dec 26, 2008 6.074 6.335 6.074 6.304 115,941 +0.30(+4.94%)
Dec 24, 2008 6.078 6.089 5.950 6.008 74,334 -0.08(-1.30%)
Dec 23, 2008 6.172 6.234 6.058 6.087 197,959 -0.03(-0.43%)
Dec 22, 2008 6.337 6.337 5.957 6.113 407,864 -0.20(-3.20%)
Dec 19, 2008 6.375 6.375 6.047 6.315 1,024,566 +0.16(+2.53%)
Dec 18, 2008 6.265 6.390 6.109 6.159 310,698 -0.08(-1.34%)
Dec 17, 2008 6.322 6.452 6.126 6.243 324,823 -0.15(-2.27%)
Dec 16, 2008 5.907 6.399 5.772 6.388 457,105 +0.59(+10.12%)
Dec 15, 2008 6.329 6.329 5.792 5.801 680,081 -0.47(-7.44%)
Dec 12, 2008 6.194 6.496 6.157 6.267 340,864 -0.08(-1.25%)
Dec 11, 2008 6.744 6.966 6.249 6.346 364,888 -0.50(-7.26%)
Dec 10, 2008 6.887 7.115 6.698 6.843 225,109 +0.03(+0.42%)
Dec 09, 2008 6.937 7.276 6.797 6.814 444,308 -0.21(-2.97%)
Dec 08, 2008 6.828 7.069 6.619 7.023 541,835 +0.21(+3.10%)
Dec 05, 2008 6.164 6.951 6.025 6.812 375,724 +0.56(+9.04%)
Dec 04, 2008 6.449 6.597 6.041 6.247 316,393 -0.25(-3.79%)
Dec 03, 2008 6.269 6.592 6.214 6.493 262,480 +0.15(+2.36%)
Dec 02, 2008 6.060 6.401 6.012 6.344 565,390 +0.38(+6.46%)
Dec 01, 2008 6.564 6.566 5.913 5.959 312,167 -0.75(-11.17%)
Nov 28, 2008 6.682 6.825 6.599 6.709 128,424 -0.04(-0.65%)
Nov 26, 2008 6.122 6.764 6.122 6.753 344,785 +0.48(+7.64%)
Nov 25, 2008 6.078 6.274 5.918 6.274 646,312 +0.23(+3.82%)
Nov 24, 2008 5.797 6.113 5.572 6.043 494,709 +0.24(+4.13%)
Nov 21, 2008 5.550 5.841 5.058 5.803 437,603 +0.31(+5.68%)
Nov 20, 2008 5.704 6.001 5.447 5.491 490,069 -0.24(-4.14%)
Nov 19, 2008 6.010 6.236 5.700 5.728 331,770 -0.27(-4.58%)
Nov 18, 2008 6.047 6.241 5.735 6.003 370,993 -0.04(-0.73%)
Nov 17, 2008 6.126 6.370 5.997 6.047 324,941 -0.13(-2.06%)
Nov 14, 2008 6.368 6.399 6.113 6.175 572,369 -0.28(-4.33%)
Nov 13, 2008 6.060 6.480 5.849 6.454 643,146 +0.41(+6.72%)
Nov 12, 2008 6.049 6.214 5.959 6.047 510,722 -0.05(-0.86%)
Nov 11, 2008 6.052 6.260 5.926 6.100 339,267 +0.01(+0.11%)
Nov 10, 2008 6.155 6.267 5.924 6.093 283,148 +0.05(+0.80%)
Nov 07, 2008 5.970 6.111 5.935 6.045 646,981 +0.12(+2.04%)
Nov 06, 2008 6.008 6.087 5.911 5.924 339,394 -0.11(-1.75%)
Nov 05, 2008 6.164 6.271 5.988 6.030 716,120 -0.17(-2.77%)
Nov 04, 2008 6.432 6.432 6.047 6.201 565,072 -0.07(-1.09%)
Nov 03, 2008 6.390 6.529 6.080 6.269 384,286 -0.20(-3.09%)
Oct 31, 2008 6.375 6.592 6.133 6.469 425,606 +0.00(+0.03%)
Oct 30, 2008 5.680 6.507 5.379 6.467 727,516 +0.96(+17.40%)
Oct 29, 2008 5.713 5.803 5.265 5.509 387,370 -0.18(-3.21%)
Oct 28, 2008 5.229 5.746 5.166 5.691 624,216 +0.51(+9.75%)
Oct 27, 2008 5.546 5.592 5.168 5.186 421,735 -0.40(-7.13%)
Oct 24, 2008 5.276 5.742 5.168 5.583 607,989 -0.01(-0.16%)
Oct 23, 2008 5.825 5.909 5.315 5.592 764,542 -0.22(-3.82%)
Oct 22, 2008 5.726 5.961 5.669 5.814 401,113 -0.02(-0.26%)
Oct 21, 2008 6.041 6.118 5.660 5.830 1,332,421 -0.26(-4.33%)
Oct 20, 2008 6.170 6.432 5.770 6.093 544,500 +0.04(+0.58%)
Oct 17, 2008 6.278 6.373 5.643 6.058 511,359 -0.43(-6.67%)
Oct 16, 2008 5.801 6.562 5.333 6.491 884,564 +0.80(+14.06%)
Oct 15, 2008 6.067 6.205 5.566 5.691 435,251 -0.39(-6.47%)
Oct 14, 2008 6.445 6.445 5.834 6.085 306,872 -0.13(-2.09%)
Oct 13, 2008 6.304 6.353 5.964 6.214 464,043 +0.24(+4.09%)
Oct 10, 2008 5.561 6.067 5.300 5.970 556,610 +0.35(+6.18%)
Oct 09, 2008 6.359 6.427 5.588 5.623 749,011 -0.67(-10.65%)
Oct 08, 2008 6.148 6.573 6.054 6.293 680,454 -0.01(-0.21%)
Oct 07, 2008 6.573 6.726 6.299 6.307 609,686 -0.21(-3.21%)
Oct 06, 2008 6.454 6.687 6.335 6.515 528,387 -0.05(-0.74%)
Oct 03, 2008 6.726 6.968 6.564 6.564 324,978 -0.09(-1.32%)
Oct 02, 2008 6.792 6.909 6.619 6.652 552,461 -0.39(-5.53%)
Oct 01, 2008 7.214 7.214 6.845 7.041 271,684 -0.23(-3.20%)
Sep 30, 2008 7.342 7.342 6.942 7.274 584,738 +0.14(+1.91%)
Sep 29, 2008 6.999 7.469 5.270 7.137 488,959 +0.07(+1.00%)
Sep 26, 2008 6.872 7.168 6.740 7.067 328,885 +0.11(+1.64%)
Sep 25, 2008 7.052 7.052 6.850 6.953 233,438 -0.06(-0.82%)
Sep 24, 2008 7.210 7.386 6.988 7.010 315,206 -0.18(-2.48%)
Sep 23, 2008 7.327 7.474 7.124 7.188 338,184 -0.15(-2.04%)
Sep 22, 2008 7.399 7.474 7.267 7.338 306,085 -0.14(-1.82%)
Sep 19, 2008 7.300 7.691 7.199 7.474 1,154,314 +0.26(+3.66%)
Sep 18, 2008 7.210 7.272 6.951 7.210 726,997 +0.06(+0.89%)
Sep 17, 2008 7.373 7.373 6.997 7.146 496,056 -0.24(-3.24%)
Sep 16, 2008 7.034 7.399 6.979 7.386 445,673 +0.19(+2.69%)
Sep 15, 2008 7.036 7.236 6.904 7.192 311,899 -0.00(-0.06%)
Sep 12, 2008 7.072 7.199 7.012 7.197 369,742 +0.13(+1.77%)
Sep 11, 2008 6.902 7.078 6.830 7.072 464,921 +0.15(+2.19%)
Sep 10, 2008 6.893 6.966 6.759 6.920 342,024 +0.06(+0.93%)
Sep 09, 2008 6.843 6.975 6.797 6.856 593,232 +0.04(+0.52%)
Sep 08, 2008 6.746 7.001 6.581 6.821 593,081 +0.23(+3.54%)
Sep 05, 2008 6.504 6.693 6.373 6.588 369,014 +0.05(+0.74%)
Sep 04, 2008 6.559 6.753 6.430 6.540 421,148 -0.07(-1.00%)
Sep 03, 2008 6.522 6.715 6.493 6.606 605,951 +0.01(+0.17%)
Sep 02, 2008 6.394 6.658 6.370 6.595 905,613 -0.17(-2.47%)
Aug 29, 2008 6.823 6.904 6.390 6.762 427,121 -0.07(-1.00%)
Aug 28, 2008 6.557 6.847 6.484 6.830 580,162 +0.30(+4.58%)
Aug 27, 2008 6.216 6.737 6.179 6.531 619,549 +0.36(+5.88%)
Aug 26, 2008 6.458 6.487 6.069 6.168 539,237 -0.30(-4.69%)
Aug 25, 2008 6.370 6.584 6.309 6.471 599,673 +0.01(+0.10%)
Aug 22, 2008 6.401 6.511 6.302 6.465 278,626 +0.11(+1.80%)
Aug 21, 2008 6.487 6.504 6.315 6.351 400,677 -0.18(-2.73%)
Aug 20, 2008 6.557 6.630 6.388 6.529 583,878 -0.02(-0.24%)
Aug 19, 2008 6.777 6.777 6.500 6.544 316,657 -0.27(-4.03%)
Aug 18, 2008 6.973 6.992 6.779 6.819 211,661 -0.14(-2.02%)
Aug 15, 2008 7.126 7.126 6.764 6.959 343,188 -0.07(-1.00%)
Aug 14, 2008 6.984 7.058 6.924 7.030 195,038 -0.02(-0.22%)
Aug 13, 2008 6.929 7.045 6.891 7.045 154,896 +0.12(+1.68%)
Aug 12, 2008 7.028 7.164 6.902 6.929 314,837 -0.24(-3.34%)
Aug 11, 2008 6.973 7.250 6.806 7.168 280,350 +0.21(+3.00%)
Aug 08, 2008 6.786 7.023 6.746 6.959 303,851 +0.15(+2.13%)
Aug 07, 2008 6.823 6.924 6.784 6.814 223,107 -0.02(-0.32%)
Aug 06, 2008 6.823 6.977 6.682 6.836 229,544 -0.01(-0.19%)
Aug 05, 2008 6.777 6.889 6.718 6.850 290,276 +0.05(+0.68%)
Aug 04, 2008 6.748 6.867 6.715 6.803 367,326 +0.07(+0.98%)
Aug 01, 2008 6.698 6.808 6.632 6.737 271,397 +0.02(+0.36%)
Jul 31, 2008 6.564 6.773 6.564 6.713 336,892 +0.07(+1.06%)
Jul 30, 2008 6.595 6.660 6.408 6.643 520,958 +0.10(+1.48%)
Jul 29, 2008 6.546 6.584 6.047 6.546 533,782 +0.36(+5.87%)
Jul 28, 2008 6.931 6.931 6.069 6.183 1,139,693 -0.74(-10.70%)
Jul 25, 2008 6.988 7.034 6.863 6.924 210,214 -0.01(-0.19%)
Jul 24, 2008 6.913 7.034 6.885 6.937 178,939 +0.07(+0.96%)
Jul 23, 2008 6.962 7.006 6.830 6.872 196,071 -0.15(-2.10%)
Jul 22, 2008 6.814 7.067 6.748 7.019 341,537 +0.14(+2.08%)
Jul 21, 2008 6.999 6.999 6.847 6.876 187,810 -0.11(-1.60%)
Jul 18, 2008 6.970 7.058 6.885 6.988 467,082 +0.06(+0.92%)
Jul 17, 2008 7.285 7.285 6.900 6.924 975,753 -0.17(-2.39%)
Jul 16, 2008 6.973 7.170 6.689 7.094 585,038 +0.06(+0.91%)
Jul 15, 2008 6.757 7.102 6.702 7.030 491,393 +0.12(+1.75%)
Jul 14, 2008 7.058 7.058 6.790 6.909 191,567 -0.12(-1.69%)
Jul 11, 2008 6.830 7.028 6.830 7.028 307,686 +0.12(+1.78%)
Jul 10, 2008 6.768 6.973 6.732 6.904 213,790 +0.11(+1.68%)
Jul 09, 2008 6.913 6.924 6.790 6.790 349,375 -0.13(-1.94%)
Jul 08, 2008 6.698 6.964 6.696 6.924 412,177 +0.25(+3.82%)
Jul 07, 2008 6.599 6.757 6.597 6.669 483,627 +0.03(+0.50%)
Jul 04, 2008 6.597 6.674 6.438 6.636 172,902 +0.00(+0.00%)
Jul 03, 2008 6.597 6.674 6.438 6.636 172,902 +0.04(+0.63%)
Jul 02, 2008 6.663 6.737 6.434 6.595 424,415 -0.09(-1.28%)
Jul 01, 2008 6.819 6.880 6.485 6.680 404,544 -0.22(-3.25%)
Jun 30, 2008 6.970 7.028 6.904 6.904 524,029 -0.06(-0.88%)
Jun 27, 2008 7.010 7.074 6.957 6.966 1,010,404 -0.05(-0.66%)
Jun 26, 2008 7.054 7.085 7.003 7.012 357,095 -0.14(-2.00%)
Jun 25, 2008 7.098 7.219 6.902 7.155 459,835 +0.06(+0.87%)
Jun 24, 2008 6.977 7.176 6.929 7.094 480,993 +0.05(+0.75%)
Jun 23, 2008 7.115 7.168 7.034 7.041 175,663 -0.02(-0.22%)
Jun 20, 2008 7.190 7.190 6.876 7.056 526,754 -0.18(-2.52%)
Jun 19, 2008 7.155 7.272 7.153 7.239 209,132 +0.08(+1.11%)
Jun 18, 2008 7.006 7.170 6.970 7.159 353,874 +0.11(+1.50%)
Jun 17, 2008 7.223 7.223 7.054 7.054 345,340 -0.16(-2.25%)
Jun 16, 2008 7.232 7.280 7.080 7.217 245,475 -0.03(-0.45%)
Jun 13, 2008 7.247 7.316 7.199 7.250 187,928 +0.10(+1.35%)
Jun 12, 2008 7.111 7.234 7.111 7.153 417,677 -0.02(-0.28%)
Jun 11, 2008 7.159 7.256 7.122 7.173 298,797 -0.02(-0.24%)
Jun 10, 2008 7.203 7.298 7.122 7.190 426,857 +0.02(+0.28%)
Jun 09, 2008 7.098 7.245 7.021 7.170 424,305 +0.07(+0.99%)
Jun 06, 2008 7.423 7.423 7.098 7.100 242,914 -0.37(-5.00%)
Jun 05, 2008 7.434 7.588 7.355 7.474 512,337 +0.04(+0.59%)
Jun 04, 2008 7.359 7.604 7.210 7.430 594,160 +0.32(+4.55%)
Jun 03, 2008 7.111 7.181 7.019 7.107 713,740 +0.03(+0.43%)
Jun 02, 2008 7.170 7.313 7.041 7.076 506,856 -0.09(-1.32%)
May 30, 2008 7.324 7.324 7.045 7.170 1,149,438 -0.16(-2.13%)
May 29, 2008 7.239 7.441 7.109 7.327 513,543 +0.08(+1.09%)
May 28, 2008 6.944 7.356 6.944 7.247 665,974 +0.32(+4.60%)
May 27, 2008 6.845 7.023 6.845 6.929 461,181 +0.06(+0.90%)
May 26, 2008 6.933 6.964 6.834 6.867 306,344 +0.00(+0.00%)
May 23, 2008 6.933 6.964 6.834 6.867 306,344 -0.11(-1.61%)
May 22, 2008 6.869 7.028 6.819 6.979 506,018 +0.15(+2.16%)
May 21, 2008 6.893 6.990 6.821 6.832 616,405 -0.04(-0.58%)
May 20, 2008 6.854 6.933 6.843 6.872 366,944 -0.02(-0.29%)
May 19, 2008 6.885 6.957 6.792 6.891 621,250 -0.02(-0.22%)
May 16, 2008 6.911 6.929 6.803 6.907 807,928 +0.04(+0.54%)
May 15, 2008 6.766 6.889 6.759 6.869 650,929 +0.09(+1.30%)
May 14, 2008 6.869 6.955 6.733 6.781 917,655 -0.17(-2.40%)
May 13, 2008 7.080 7.091 6.944 6.948 894,699 -0.17(-2.41%)
May 12, 2008 7.012 7.166 6.924 7.120 378,126 +0.13(+1.89%)
May 09, 2008 6.922 7.116 6.814 6.988 385,423 +0.05(+0.70%)
May 08, 2008 7.122 7.122 6.839 6.940 607,093 -0.15(-2.08%)
May 07, 2008 7.309 7.494 7.061 7.087 658,404 -0.22(-3.04%)
May 06, 2008 7.500 7.621 7.296 7.309 961,259 -0.22(-2.95%)
May 05, 2008 7.408 7.749 7.408 7.531 588,532 +0.16(+2.12%)
May 02, 2008 7.511 7.560 7.311 7.375 609,595 -0.11(-1.53%)
May 01, 2008 7.425 7.579 7.344 7.489 431,511 +0.07(+0.98%)
Apr 30, 2008 7.634 7.735 7.401 7.417 464,502 -0.18(-2.40%)
Apr 29, 2008 7.718 7.812 7.539 7.599 527,864 -0.09(-1.23%)
Apr 28, 2008 7.709 7.850 7.694 7.694 431,971 -0.05(-0.60%)
Apr 25, 2008 7.848 7.968 7.731 7.740 495,128 -0.11(-1.43%)
Apr 24, 2008 7.905 7.960 7.782 7.852 474,087 -0.02(-0.22%)
Apr 23, 2008 7.896 7.962 7.753 7.869 452,665 +0.01(+0.17%)
Apr 22, 2008 7.944 8.056 7.753 7.856 478,414 -0.17(-2.08%)
Apr 21, 2008 7.918 8.111 7.843 8.023 863,246 +0.07(+0.91%)
Apr 18, 2008 8.008 8.008 7.779 7.951 623,061 +0.09(+1.20%)
Apr 17, 2008 8.050 8.245 7.753 7.856 1,039,128 -0.28(-3.41%)
Apr 16, 2008 8.221 8.529 8.067 8.133 1,358,429 -0.00(-0.05%)
Apr 15, 2008 7.487 8.204 7.272 8.138 2,813,006 +1.29(+18.81%)
Apr 14, 2008 6.995 7.001 6.814 6.850 727,647 -0.11(-1.52%)
Apr 11, 2008 6.998 7.485 6.944 6.955 606,925 -0.50(-6.67%)
Apr 10, 2008 7.551 7.604 7.434 7.452 311,498 -0.09(-1.14%)
Apr 09, 2008 7.364 7.588 7.364 7.538 564,426 +0.01(+0.09%)
Apr 08, 2008 7.586 7.599 7.505 7.531 348,675 -0.03(-0.38%)
Apr 07, 2008 7.647 7.744 7.531 7.560 456,714 +0.08(+1.09%)
Apr 04, 2008 7.338 7.571 7.263 7.478 614,372 +0.17(+2.35%)
Apr 03, 2008 7.445 7.652 7.276 7.307 747,628 -0.22(-2.95%)
Apr 02, 2008 7.280 7.654 7.254 7.529 992,044 +0.27(+3.79%)
Apr 01, 2008 7.190 7.400 7.190 7.254 1,455,063 +0.04(+0.49%)
Mar 31, 2008 7.458 7.502 7.188 7.219 884,227 +0.10(+1.36%)
Mar 28, 2008 7.381 7.463 7.120 7.122 489,332 -0.17(-2.35%)
Mar 27, 2008 7.680 7.751 7.225 7.294 735,904 -0.40(-5.25%)
Mar 26, 2008 7.192 7.727 7.140 7.698 803,811 +0.46(+6.31%)
Mar 25, 2008 7.164 7.254 7.036 7.241 339,599 +0.09(+1.29%)
Mar 24, 2008 6.839 7.254 6.825 7.148 505,350 +0.36(+5.35%)
Mar 21, 2008 7.177 7.177 6.707 6.786 1,240,113 +0.00(+0.00%)
Mar 20, 2008 7.177 7.177 6.707 6.786 1,240,113 -0.31(-4.37%)
Mar 19, 2008 7.359 7.359 6.990 7.096 399,794 -0.17(-2.30%)
Mar 18, 2008 7.014 7.263 6.836 7.263 437,616 +0.40(+5.80%)
Mar 17, 2008 6.828 7.105 6.781 6.865 383,158 -0.07(-1.01%)
Mar 14, 2008 7.144 7.144 6.902 6.935 253,414 -0.15(-2.17%)
Mar 13, 2008 7.091 7.155 6.887 7.089 341,200 -0.07(-0.98%)
Mar 12, 2008 6.979 7.294 6.979 7.159 646,276 +0.21(+3.04%)
Mar 11, 2008 6.896 6.979 6.660 6.948 770,255 +0.15(+2.23%)
Mar 10, 2008 6.770 6.974 6.770 6.797 492,334 +0.09(+1.28%)
Mar 07, 2008 6.713 6.902 6.674 6.711 329,759 -0.07(-1.04%)
Mar 06, 2008 6.746 6.889 6.724 6.781 621,405 +0.01(+0.19%)
Mar 05, 2008 6.784 6.784 6.687 6.768 546,984 +0.02(+0.36%)
Mar 04, 2008 6.759 6.808 6.685 6.744 748,924 -0.02(-0.23%)
Mar 03, 2008 6.595 6.904 6.542 6.759 1,511,010 +0.36(+5.67%)
Feb 29, 2008 6.489 6.617 6.384 6.397 419,638 -0.16(-2.41%)
Feb 28, 2008 6.410 6.654 6.313 6.555 291,427 +0.08(+1.22%)
Feb 27, 2008 6.522 6.689 6.463 6.476 676,869 -0.10(-1.47%)
Feb 26, 2008 6.531 6.702 6.403 6.573 409,671 +0.01(+0.17%)
Feb 25, 2008 6.544 6.689 6.403 6.562 658,709 -0.01(-0.10%)
Feb 22, 2008 6.408 6.619 6.271 6.568 492,139 +0.16(+2.54%)
Feb 21, 2008 6.665 6.759 6.394 6.405 269,127 -0.22(-3.29%)
Feb 20, 2008 6.515 6.647 6.400 6.623 202,103 +0.07(+1.14%)
Feb 19, 2008 6.676 6.707 6.474 6.548 345,299 -0.04(-0.57%)
Feb 18, 2008 6.612 6.729 6.342 6.586 471,008 +0.00(+0.00%)
Feb 15, 2008 6.612 6.729 6.342 6.586 471,008 -0.06(-0.93%)
Feb 14, 2008 6.759 6.759 6.581 6.647 411,204 -0.11(-1.66%)
Feb 13, 2008 6.759 6.759 6.682 6.759 548,763 +0.00(+0.03%)
Feb 12, 2008 6.643 6.759 6.634 6.757 472,090 +0.16(+2.47%)
Feb 11, 2008 6.562 6.746 6.540 6.595 380,788 +0.02(+0.35%)
Feb 08, 2008 6.740 6.759 6.546 6.571 718,422 -0.06(-0.98%)
Feb 07, 2008 6.682 6.764 6.617 6.636 632,164 -0.07(-1.05%)
Feb 06, 2008 6.872 6.898 6.632 6.707 434,291 -0.11(-1.61%)
Feb 05, 2008 6.718 6.909 6.619 6.817 734,485 -0.03(-0.39%)
Feb 04, 2008 6.830 6.847 6.625 6.843 772,002 +0.02(+0.35%)
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.