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

Exponent Inc (NQ: EXPO )

93.00 -0.48 (-0.51%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 10, 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 (%)
Oct 31, 2008 6.373 6.591 6.131 6.468 425,713 +0.00(+0.03%)
Oct 30, 2008 5.679 6.505 5.378 6.465 727,697 +0.96(+17.40%)
Oct 29, 2008 5.712 5.802 5.263 5.507 387,467 -0.18(-3.21%)
Oct 28, 2008 5.228 5.745 5.164 5.690 624,372 +0.51(+9.75%)
Oct 27, 2008 5.545 5.591 5.167 5.184 421,840 -0.40(-7.13%)
Oct 24, 2008 5.274 5.740 5.167 5.582 608,141 -0.01(-0.16%)
Oct 23, 2008 5.824 5.907 5.314 5.591 764,733 -0.22(-3.82%)
Oct 22, 2008 5.725 5.960 5.668 5.813 401,214 -0.02(-0.26%)
Oct 21, 2008 6.039 6.116 5.659 5.828 1,332,754 -0.26(-4.33%)
Oct 20, 2008 6.169 6.430 5.769 6.092 544,636 +0.04(+0.58%)
Oct 17, 2008 6.276 6.371 5.641 6.057 511,487 -0.43(-6.67%)
Oct 16, 2008 5.800 6.560 5.331 6.490 884,785 +0.80(+14.06%)
Oct 15, 2008 6.065 6.204 5.564 5.690 435,360 -0.39(-6.47%)
Oct 14, 2008 6.443 6.443 5.833 6.083 306,948 -0.13(-2.09%)
Oct 13, 2008 6.303 6.351 5.962 6.213 464,159 +0.24(+4.09%)
Oct 10, 2008 5.560 6.065 5.298 5.969 556,749 +0.35(+6.18%)
Oct 09, 2008 6.358 6.426 5.586 5.622 749,198 -0.67(-10.65%)
Oct 08, 2008 6.147 6.571 6.052 6.292 680,624 -0.01(-0.21%)
Oct 07, 2008 6.571 6.725 6.298 6.305 609,838 -0.21(-3.21%)
Oct 06, 2008 6.452 6.685 6.334 6.514 528,519 -0.05(-0.74%)
Oct 03, 2008 6.725 6.966 6.562 6.562 325,059 -0.09(-1.32%)
Oct 02, 2008 6.791 6.907 6.617 6.650 552,600 -0.39(-5.53%)
Oct 01, 2008 7.213 7.213 6.843 7.039 271,751 -0.23(-3.20%)
Sep 30, 2008 7.340 7.340 6.940 7.272 584,884 +0.14(+1.91%)
Sep 29, 2008 6.997 7.468 5.269 7.136 489,081 +0.07(+1.00%)
Sep 26, 2008 6.870 7.166 6.738 7.065 328,968 +0.11(+1.64%)
Sep 25, 2008 7.050 7.050 6.848 6.951 233,497 -0.06(-0.82%)
Sep 24, 2008 7.208 7.384 6.986 7.008 315,285 -0.18(-2.48%)
Sep 23, 2008 7.325 7.472 7.123 7.186 338,269 -0.15(-2.04%)
Sep 22, 2008 7.397 7.472 7.265 7.336 306,161 -0.14(-1.82%)
Sep 19, 2008 7.298 7.690 7.197 7.472 1,154,603 +0.26(+3.66%)
Sep 18, 2008 7.208 7.270 6.949 7.208 727,179 +0.06(+0.89%)
Sep 17, 2008 7.371 7.371 6.995 7.144 496,180 -0.24(-3.24%)
Sep 16, 2008 7.032 7.397 6.977 7.384 445,784 +0.19(+2.69%)
Sep 15, 2008 7.035 7.235 6.903 7.191 311,977 -0.00(-0.06%)
Sep 12, 2008 7.070 7.197 7.010 7.195 369,834 +0.13(+1.77%)
Sep 11, 2008 6.901 7.076 6.828 7.070 465,037 +0.15(+2.19%)
Sep 10, 2008 6.892 6.964 6.758 6.918 342,109 +0.06(+0.93%)
Sep 09, 2008 6.841 6.973 6.795 6.854 593,380 +0.04(+0.52%)
Sep 08, 2008 6.745 6.999 6.580 6.819 593,230 +0.23(+3.54%)
Sep 05, 2008 6.503 6.692 6.371 6.586 369,106 +0.05(+0.74%)
Sep 04, 2008 6.558 6.751 6.428 6.538 421,253 -0.07(-1.00%)
Sep 03, 2008 6.520 6.714 6.492 6.604 606,103 +0.01(+0.17%)
Sep 02, 2008 6.393 6.657 6.369 6.593 905,839 -0.17(-2.47%)
Aug 29, 2008 6.821 6.903 6.389 6.760 427,228 -0.07(-1.00%)
Aug 28, 2008 6.556 6.846 6.482 6.828 580,307 +0.30(+4.58%)
Aug 27, 2008 6.215 6.736 6.178 6.529 619,704 +0.36(+5.88%)
Aug 26, 2008 6.457 6.485 6.068 6.167 539,372 -0.30(-4.69%)
Aug 25, 2008 6.369 6.582 6.307 6.470 599,823 +0.01(+0.10%)
Aug 22, 2008 6.399 6.509 6.301 6.463 278,695 +0.11(+1.80%)
Aug 21, 2008 6.485 6.503 6.314 6.349 400,777 -0.18(-2.73%)
Aug 20, 2008 6.556 6.628 6.386 6.527 584,024 -0.02(-0.24%)
Aug 19, 2008 6.775 6.775 6.498 6.542 316,736 -0.27(-4.03%)
Aug 18, 2008 6.971 6.991 6.777 6.817 211,714 -0.14(-2.02%)
Aug 15, 2008 7.125 7.125 6.762 6.958 343,274 -0.07(-1.00%)
Aug 14, 2008 6.982 7.057 6.923 7.028 195,087 -0.02(-0.22%)
Aug 13, 2008 6.927 7.043 6.890 7.043 154,935 +0.12(+1.68%)
Aug 12, 2008 7.026 7.162 6.901 6.927 314,916 -0.24(-3.34%)
Aug 11, 2008 6.971 7.248 6.804 7.166 280,420 +0.21(+3.00%)
Aug 08, 2008 6.784 7.021 6.745 6.958 303,927 +0.15(+2.13%)
Aug 07, 2008 6.821 6.923 6.782 6.813 223,163 -0.02(-0.32%)
Aug 06, 2008 6.821 6.975 6.681 6.835 229,601 -0.01(-0.19%)
Aug 05, 2008 6.775 6.887 6.716 6.848 290,349 +0.05(+0.68%)
Aug 04, 2008 6.747 6.865 6.714 6.802 367,418 +0.07(+0.98%)
Aug 01, 2008 6.696 6.806 6.630 6.736 271,465 +0.02(+0.36%)
Jul 31, 2008 6.562 6.771 6.562 6.712 336,976 +0.07(+1.06%)
Jul 30, 2008 6.593 6.659 6.406 6.641 521,088 +0.10(+1.48%)
Jul 29, 2008 6.545 6.582 6.046 6.545 533,916 +0.36(+5.87%)
Jul 28, 2008 6.929 6.929 6.068 6.182 1,139,978 -0.74(-10.70%)
Jul 25, 2008 6.986 7.032 6.861 6.923 210,267 -0.01(-0.19%)
Jul 24, 2008 6.912 7.032 6.883 6.936 178,983 +0.07(+0.96%)
Jul 23, 2008 6.960 7.004 6.828 6.870 196,120 -0.15(-2.10%)
Jul 22, 2008 6.813 7.065 6.747 7.017 341,622 +0.14(+2.08%)
Jul 21, 2008 6.997 6.997 6.846 6.874 187,856 -0.11(-1.60%)
Jul 18, 2008 6.969 7.057 6.883 6.986 467,198 +0.06(+0.92%)
Jul 17, 2008 7.283 7.283 6.898 6.923 975,997 -0.17(-2.39%)
Jul 16, 2008 6.971 7.169 6.687 7.092 585,185 +0.06(+0.91%)
Jul 15, 2008 6.756 7.101 6.701 7.028 491,515 +0.12(+1.75%)
Jul 14, 2008 7.057 7.057 6.788 6.907 191,615 -0.12(-1.69%)
Jul 11, 2008 6.828 7.026 6.828 7.026 307,763 +0.12(+1.78%)
Jul 10, 2008 6.766 6.971 6.730 6.903 213,844 +0.11(+1.68%)
Jul 09, 2008 6.912 6.923 6.788 6.788 349,462 -0.13(-1.94%)
Jul 08, 2008 6.696 6.962 6.694 6.923 412,280 +0.25(+3.82%)
Jul 07, 2008 6.597 6.756 6.595 6.668 483,748 +0.03(+0.50%)
Jul 04, 2008 6.595 6.672 6.437 6.635 172,945 +0.00(+0.00%)
Jul 03, 2008 6.595 6.672 6.437 6.635 172,945 +0.04(+0.63%)
Jul 02, 2008 6.661 6.736 6.432 6.593 424,521 -0.09(-1.28%)
Jul 01, 2008 6.817 6.879 6.483 6.679 404,645 -0.22(-3.25%)
Jun 30, 2008 6.969 7.026 6.903 6.903 524,160 -0.06(-0.88%)
Jun 27, 2008 7.008 7.072 6.955 6.964 1,010,657 -0.05(-0.66%)
Jun 26, 2008 7.052 7.083 7.002 7.010 357,184 -0.14(-2.00%)
Jun 25, 2008 7.096 7.217 6.901 7.153 459,950 +0.06(+0.87%)
Jun 24, 2008 6.975 7.174 6.927 7.092 481,113 +0.05(+0.75%)
Jun 23, 2008 7.114 7.166 7.032 7.039 175,707 -0.02(-0.22%)
Jun 20, 2008 7.188 7.188 6.874 7.054 526,885 -0.18(-2.52%)
Jun 19, 2008 7.153 7.270 7.151 7.237 209,184 +0.08(+1.11%)
Jun 18, 2008 7.004 7.169 6.969 7.158 353,963 +0.11(+1.50%)
Jun 17, 2008 7.221 7.221 7.052 7.052 345,426 -0.16(-2.25%)
Jun 16, 2008 7.230 7.279 7.079 7.215 245,537 -0.03(-0.45%)
Jun 13, 2008 7.246 7.314 7.197 7.248 187,975 +0.10(+1.35%)
Jun 12, 2008 7.109 7.232 7.109 7.151 417,781 -0.02(-0.28%)
Jun 11, 2008 7.158 7.254 7.120 7.171 298,872 -0.02(-0.24%)
Jun 10, 2008 7.202 7.296 7.120 7.188 426,964 +0.02(+0.28%)
Jun 09, 2008 7.096 7.243 7.019 7.169 424,411 +0.07(+0.99%)
Jun 06, 2008 7.421 7.421 7.096 7.098 242,975 -0.37(-5.00%)
Jun 05, 2008 7.432 7.586 7.353 7.472 512,465 +0.04(+0.59%)
Jun 04, 2008 7.358 7.602 7.208 7.428 594,308 +0.32(+4.55%)
Jun 03, 2008 7.109 7.180 7.017 7.105 713,919 +0.03(+0.43%)
Jun 02, 2008 7.169 7.312 7.039 7.074 506,982 -0.09(-1.32%)
May 30, 2008 7.322 7.322 7.043 7.169 1,149,725 -0.16(-2.13%)
May 29, 2008 7.237 7.439 7.107 7.325 513,671 +0.08(+1.09%)
May 28, 2008 6.942 7.354 6.942 7.246 666,140 +0.32(+4.60%)
May 27, 2008 6.843 7.021 6.843 6.927 461,297 +0.06(+0.90%)
May 26, 2008 6.931 6.962 6.832 6.865 306,421 +0.00(+0.00%)
May 23, 2008 6.931 6.962 6.832 6.865 306,421 -0.11(-1.61%)
May 22, 2008 6.868 7.026 6.817 6.977 506,145 +0.15(+2.16%)
May 21, 2008 6.892 6.988 6.819 6.830 616,559 -0.04(-0.58%)
May 20, 2008 6.852 6.931 6.841 6.870 367,036 -0.02(-0.29%)
May 19, 2008 6.883 6.956 6.791 6.890 621,405 -0.02(-0.22%)
May 16, 2008 6.909 6.927 6.802 6.905 808,129 +0.04(+0.54%)
May 15, 2008 6.764 6.887 6.758 6.868 651,092 +0.09(+1.30%)
May 14, 2008 6.868 6.953 6.731 6.780 917,884 -0.17(-2.40%)
May 13, 2008 7.079 7.090 6.942 6.947 894,923 -0.17(-2.41%)
May 12, 2008 7.010 7.164 6.923 7.118 378,221 +0.13(+1.89%)
May 09, 2008 6.920 7.115 6.813 6.986 385,519 +0.05(+0.70%)
May 08, 2008 7.120 7.120 6.837 6.938 607,245 -0.15(-2.08%)
May 07, 2008 7.307 7.492 7.059 7.085 658,568 -0.22(-3.04%)
May 06, 2008 7.498 7.619 7.294 7.307 961,499 -0.22(-2.95%)
May 05, 2008 7.406 7.747 7.406 7.529 588,679 +0.16(+2.12%)
May 02, 2008 7.509 7.558 7.309 7.373 609,747 -0.11(-1.53%)
May 01, 2008 7.424 7.577 7.342 7.487 431,619 +0.07(+0.98%)
Apr 30, 2008 7.632 7.733 7.399 7.415 464,618 -0.18(-2.40%)
Apr 29, 2008 7.716 7.810 7.537 7.597 527,996 -0.09(-1.23%)
Apr 28, 2008 7.707 7.848 7.692 7.692 432,079 -0.05(-0.60%)
Apr 25, 2008 7.846 7.966 7.729 7.738 495,251 -0.11(-1.43%)
Apr 24, 2008 7.903 7.958 7.780 7.850 474,206 -0.02(-0.22%)
Apr 23, 2008 7.894 7.960 7.751 7.868 452,778 +0.01(+0.17%)
Apr 22, 2008 7.942 8.054 7.751 7.854 478,533 -0.17(-2.08%)
Apr 21, 2008 7.916 8.109 7.841 8.021 863,462 +0.07(+0.91%)
Apr 18, 2008 8.006 8.006 7.777 7.949 623,216 +0.09(+1.20%)
Apr 17, 2008 8.048 8.243 7.751 7.854 1,039,388 -0.28(-3.41%)
Apr 16, 2008 8.219 8.527 8.065 8.131 1,358,768 -0.00(-0.05%)
Apr 15, 2008 7.485 8.202 7.270 8.136 2,813,709 +1.29(+18.81%)
Apr 14, 2008 6.993 6.999 6.813 6.848 727,829 -0.11(-1.52%)
Apr 11, 2008 6.996 7.483 6.942 6.953 607,076 -0.50(-6.67%)
Apr 10, 2008 7.549 7.602 7.432 7.450 311,576 -0.09(-1.14%)
Apr 09, 2008 7.362 7.586 7.362 7.536 564,567 +0.01(+0.09%)
Apr 08, 2008 7.584 7.597 7.503 7.529 348,762 -0.03(-0.38%)
Apr 07, 2008 7.646 7.742 7.529 7.558 456,828 +0.08(+1.09%)
Apr 04, 2008 7.336 7.569 7.261 7.476 614,525 +0.17(+2.35%)
Apr 03, 2008 7.443 7.650 7.274 7.305 747,814 -0.22(-2.95%)
Apr 02, 2008 7.279 7.652 7.252 7.527 992,291 +0.27(+3.79%)
Apr 01, 2008 7.188 7.398 7.188 7.252 1,455,427 +0.04(+0.49%)
Mar 31, 2008 7.457 7.501 7.186 7.217 884,448 +0.10(+1.36%)
Mar 28, 2008 7.380 7.461 7.118 7.120 489,454 -0.17(-2.35%)
Mar 27, 2008 7.679 7.749 7.224 7.292 736,088 -0.40(-5.25%)
Mar 26, 2008 7.191 7.725 7.138 7.696 804,011 +0.46(+6.31%)
Mar 25, 2008 7.162 7.252 7.035 7.239 339,684 +0.09(+1.29%)
Mar 24, 2008 6.837 7.252 6.824 7.147 505,476 +0.36(+5.35%)
Mar 21, 2008 7.175 7.175 6.705 6.784 1,240,422 +0.00(+0.00%)
Mar 20, 2008 7.175 7.175 6.705 6.784 1,240,422 -0.31(-4.37%)
Mar 19, 2008 7.358 7.358 6.988 7.094 399,894 -0.17(-2.30%)
Mar 18, 2008 7.013 7.261 6.835 7.261 437,726 +0.40(+5.80%)
Mar 17, 2008 6.826 7.103 6.779 6.863 383,253 -0.07(-1.01%)
Mar 14, 2008 7.142 7.142 6.901 6.934 253,477 -0.15(-2.17%)
Mar 13, 2008 7.090 7.153 6.886 7.087 341,285 -0.07(-0.98%)
Mar 12, 2008 6.977 7.292 6.977 7.158 646,437 +0.21(+3.04%)
Mar 11, 2008 6.894 6.977 6.659 6.947 770,448 +0.15(+2.23%)
Mar 10, 2008 6.769 6.973 6.769 6.795 492,457 +0.09(+1.28%)
Mar 07, 2008 6.712 6.901 6.672 6.709 329,841 -0.07(-1.04%)
Mar 06, 2008 6.745 6.887 6.723 6.780 621,560 +0.01(+0.19%)
Mar 05, 2008 6.782 6.782 6.685 6.766 547,121 +0.02(+0.36%)
Mar 04, 2008 6.758 6.806 6.683 6.742 749,111 -0.02(-0.23%)
Mar 03, 2008 6.593 6.903 6.540 6.758 1,511,387 +0.36(+5.67%)
Feb 29, 2008 6.487 6.615 6.382 6.395 419,743 -0.16(-2.41%)
Feb 28, 2008 6.408 6.652 6.312 6.553 291,500 +0.08(+1.22%)
Feb 27, 2008 6.520 6.687 6.461 6.474 677,038 -0.10(-1.47%)
Feb 26, 2008 6.529 6.701 6.402 6.571 409,773 +0.01(+0.17%)
Feb 25, 2008 6.542 6.687 6.402 6.560 658,873 -0.01(-0.10%)
Feb 22, 2008 6.406 6.617 6.270 6.567 492,262 +0.16(+2.54%)
Feb 21, 2008 6.663 6.758 6.393 6.404 269,194 -0.22(-3.29%)
Feb 20, 2008 6.514 6.646 6.399 6.621 202,154 +0.07(+1.14%)
Feb 19, 2008 6.674 6.705 6.472 6.547 345,385 -0.04(-0.57%)
Feb 18, 2008 6.610 6.727 6.340 6.584 471,125 +0.00(+0.00%)
Feb 15, 2008 6.610 6.727 6.340 6.584 471,125 -0.06(-0.93%)
Feb 14, 2008 6.758 6.758 6.580 6.646 411,306 -0.11(-1.66%)
Feb 13, 2008 6.758 6.758 6.681 6.758 548,900 +0.00(+0.03%)
Feb 12, 2008 6.641 6.758 6.632 6.756 472,208 +0.16(+2.47%)
Feb 11, 2008 6.560 6.745 6.538 6.593 380,883 +0.02(+0.35%)
Feb 08, 2008 6.738 6.758 6.545 6.570 718,601 -0.06(-0.98%)
Feb 07, 2008 6.681 6.762 6.615 6.635 632,322 -0.07(-1.05%)
Feb 06, 2008 6.870 6.896 6.630 6.705 434,399 -0.11(-1.61%)
Feb 05, 2008 6.716 6.907 6.617 6.815 734,668 -0.03(-0.39%)
Feb 04, 2008 6.828 6.846 6.624 6.841 772,195 +0.02(+0.35%)
Feb 01, 2008 6.808 7.010 6.698 6.817 909,516 +0.05(+0.71%)
Jan 31, 2008 6.202 6.817 6.074 6.769 2,059,837 +0.69(+11.31%)
Jan 30, 2008 6.112 6.309 6.043 6.081 386,475 -0.09(-1.53%)
Jan 29, 2008 6.147 6.204 5.997 6.175 416,576 +0.03(+0.46%)
Jan 28, 2008 6.134 6.226 6.052 6.147 371,250 +0.01(+0.22%)
Jan 25, 2008 6.213 6.276 6.054 6.134 376,974 +0.02(+0.36%)
Jan 24, 2008 6.426 6.698 6.112 6.112 1,114,878 -0.27(-4.20%)
Jan 23, 2008 5.956 6.459 5.956 6.380 412,963 +0.29(+4.80%)
Jan 22, 2008 5.830 6.259 5.830 6.087 357,439 +0.00(+0.00%)
Jan 21, 2008 6.021 6.136 5.960 6.087 882,887 +0.00(+0.00%)
Jan 18, 2008 6.021 6.136 5.960 6.087 882,887 +0.04(+0.73%)
Jan 17, 2008 6.035 6.129 5.984 6.043 368,528 +0.02(+0.29%)
Jan 16, 2008 6.098 6.142 6.026 6.026 311,153 -0.08(-1.26%)
Jan 15, 2008 5.967 6.142 5.949 6.103 346,527 +0.06(+0.95%)
Jan 14, 2008 6.017 6.092 5.940 6.046 240,108 +0.08(+1.33%)
Jan 11, 2008 6.070 6.114 5.956 5.967 235,845 -0.09(-1.56%)
Jan 10, 2008 5.969 6.151 5.969 6.061 243,353 +0.03(+0.51%)
Jan 09, 2008 5.890 6.087 5.841 6.030 279,364 +0.13(+2.20%)
Jan 08, 2008 6.103 6.103 5.896 5.901 267,470 -0.18(-3.03%)
Jan 07, 2008 5.830 6.173 5.789 6.085 393,314 +0.27(+4.65%)
Jan 04, 2008 5.795 5.920 5.769 5.815 211,973 -0.04(-0.71%)
Jan 03, 2008 5.813 5.986 5.813 5.857 541,183 +0.04(+0.76%)
Jan 02, 2008 5.931 5.986 5.808 5.813 567,534 -0.13(-2.18%)
Jan 01, 2008 5.991 6.138 5.769 5.942 305,975 +0.00(+0.00%)
Dec 31, 2007 5.991 6.138 5.769 5.942 305,975 -0.07(-1.10%)
Dec 28, 2007 6.138 6.182 5.997 6.008 144,774 -0.08(-1.34%)
Dec 27, 2007 6.257 6.301 6.068 6.090 152,919 -0.16(-2.60%)
Dec 26, 2007 6.125 6.274 6.120 6.252 316,855 +0.11(+1.83%)
Dec 24, 2007 6.259 6.274 6.127 6.140 158,311 -0.11(-1.79%)
Dec 21, 2007 6.254 6.257 6.131 6.252 982,981 +0.08(+1.35%)
Dec 20, 2007 6.195 6.232 6.109 6.169 284,092 +0.02(+0.39%)
Dec 19, 2007 6.114 6.246 6.043 6.145 215,295 +0.03(+0.50%)
Dec 18, 2007 6.011 6.131 5.907 6.114 318,625 +0.15(+2.43%)
Dec 17, 2007 5.993 6.169 5.969 5.969 281,098 -0.06(-1.02%)
Dec 14, 2007 6.030 6.296 5.991 6.030 181,818 -0.06(-0.94%)
Dec 13, 2007 6.035 6.175 6.035 6.087 359,237 -0.00(-0.07%)
Dec 12, 2007 6.226 6.274 6.054 6.092 229,028 +0.04(+0.62%)
Dec 11, 2007 6.228 6.285 6.041 6.054 265,071 -0.15(-2.34%)
Dec 10, 2007 6.116 6.221 6.079 6.200 135,377 +0.10(+1.62%)
Dec 07, 2007 6.189 6.189 5.969 6.101 391,303 -0.06(-0.93%)
Dec 06, 2007 6.114 6.298 6.074 6.158 253,095 +0.04(+0.57%)
Dec 05, 2007 6.028 6.226 5.978 6.123 160,868 +0.17(+2.92%)
Dec 04, 2007 5.958 6.026 5.903 5.949 137,912 -0.05(-0.88%)
Dec 03, 2007 6.129 6.303 6.002 6.002 247,785 -0.12(-1.94%)
Nov 30, 2007 6.301 6.305 6.061 6.120 358,468 -0.13(-2.01%)
Nov 29, 2007 6.254 6.305 6.237 6.246 182,969 -0.01(-0.18%)
Nov 28, 2007 6.151 6.307 6.151 6.257 355,260 +0.17(+2.78%)
Nov 27, 2007 6.032 6.259 5.993 6.087 360,902 +0.09(+1.43%)
Nov 26, 2007 6.160 6.232 5.993 6.002 148,091 -0.17(-2.83%)
Nov 23, 2007 6.125 6.309 5.991 6.176 120,848 +0.09(+1.43%)
Nov 21, 2007 6.059 6.287 6.050 6.090 153,210 -0.03(-0.47%)
Nov 20, 2007 6.065 6.187 5.991 6.118 262,751 +0.04(+0.65%)
Nov 19, 2007 6.026 6.087 5.912 6.079 325,855 -0.02(-0.36%)
Nov 16, 2007 6.175 6.175 5.989 6.101 277,171 -0.06(-1.00%)
Nov 15, 2007 6.151 6.221 6.037 6.162 194,468 -0.01(-0.18%)
Nov 14, 2007 6.237 6.241 6.083 6.173 257,946 -0.04(-0.71%)
Nov 13, 2007 6.193 6.314 6.186 6.217 189,294 +0.07(+1.14%)
Nov 12, 2007 6.145 6.362 6.118 6.147 232,263 +0.01(+0.14%)
Nov 09, 2007 6.274 6.318 6.112 6.138 234,666 -0.24(-3.69%)
Nov 08, 2007 6.318 6.373 6.257 6.373 498,036 +0.07(+1.19%)
Nov 07, 2007 6.283 6.373 6.265 6.298 404,199 -0.09(-1.38%)
Nov 06, 2007 6.481 6.505 6.186 6.386 1,034,637 -0.09(-1.39%)
Nov 05, 2007 6.454 6.494 6.263 6.476 369,334 -0.07(-1.11%)
Nov 02, 2007 6.549 6.591 6.459 6.549 755,677 +0.06(+0.95%)
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.