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

Tempur-Pedic International Inc (NY: TPX )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 28, 2008 1.659 1.734 1.628 1.683 1,738,389 +0.01(+0.58%)
Nov 26, 2008 1.445 1.731 1.409 1.673 5,706,176 +0.16(+10.67%)
Nov 25, 2008 1.531 1.596 1.440 1.512 6,041,208 +0.01(+0.96%)
Nov 24, 2008 1.377 1.552 1.377 1.498 4,387,776 +0.14(+10.68%)
Nov 21, 2008 1.339 1.372 1.194 1.353 6,262,051 +0.04(+3.31%)
Nov 20, 2008 1.442 1.543 1.291 1.310 7,880,243 -0.11(-7.95%)
Nov 19, 2008 1.575 1.635 1.416 1.423 7,323,736 -0.18(-11.13%)
Nov 18, 2008 1.553 1.659 1.534 1.601 4,917,566 +0.05(+3.42%)
Nov 17, 2008 1.599 1.652 1.539 1.548 5,526,823 -0.07(-4.32%)
Nov 14, 2008 1.702 1.929 1.599 1.618 4,300,227 -0.12(-6.93%)
Nov 13, 2008 1.572 1.738 1.514 1.738 6,540,583 +0.18(+11.42%)
Nov 12, 2008 1.671 1.707 1.558 1.560 6,393,140 -0.15(-8.86%)
Nov 11, 2008 1.668 1.789 1.666 1.712 4,571,856 -0.01(-0.42%)
Nov 10, 2008 1.789 1.815 1.681 1.719 4,725,458 -0.01(-0.42%)
Nov 07, 2008 1.678 1.743 1.616 1.726 5,313,684 +0.07(+4.22%)
Nov 06, 2008 1.719 1.750 1.625 1.657 4,790,934 -0.09(-5.10%)
Nov 05, 2008 1.820 1.844 1.661 1.746 4,195,262 -0.10(-5.60%)
Nov 04, 2008 1.871 1.926 1.775 1.849 3,728,784 +0.04(+2.40%)
Nov 03, 2008 1.871 1.948 1.765 1.806 3,068,073 -0.07(-3.97%)
Oct 31, 2008 1.726 1.962 1.710 1.880 6,507,287 +0.14(+8.02%)
Oct 30, 2008 1.546 1.746 1.546 1.741 4,468,166 +0.20(+12.97%)
Oct 29, 2008 1.618 1.666 1.519 1.541 7,229,462 -0.07(-4.05%)
Oct 28, 2008 1.613 1.623 1.454 1.606 9,514,611 +0.06(+3.89%)
Oct 27, 2008 1.596 1.685 1.541 1.546 7,695,777 -0.09(-5.31%)
Oct 24, 2008 1.582 1.777 1.582 1.632 7,394,881 -0.18(-9.84%)
Oct 23, 2008 1.835 1.883 1.726 1.811 9,647,801 -0.00(-0.27%)
Oct 22, 2008 1.837 1.864 1.770 1.815 6,420,854 -0.09(-4.92%)
Oct 21, 2008 1.917 2.063 1.878 1.909 7,394,694 -0.06(-3.17%)
Oct 20, 2008 1.854 1.994 1.854 1.972 6,856,901 +0.04(+2.12%)
Oct 17, 2008 1.982 2.018 1.832 1.931 23,843,838 +0.07(+3.75%)
Oct 16, 2008 1.998 2.078 1.796 1.861 9,104,140 -0.10(-5.15%)
Oct 15, 2008 2.030 2.102 1.895 1.962 5,759,025 -0.12(-5.89%)
Oct 14, 2008 2.304 2.304 1.965 2.085 6,117,631 -0.08(-3.78%)
Oct 13, 2008 2.138 2.287 2.068 2.167 4,193,979 +0.17(+8.56%)
Oct 10, 2008 1.767 2.336 1.760 1.996 11,668,872 +0.08(+4.28%)
Oct 09, 2008 2.246 2.283 1.854 1.914 9,896,936 -0.33(-14.79%)
Oct 08, 2008 2.075 2.408 1.982 2.246 12,566,790 +0.04(+1.75%)
Oct 07, 2008 2.340 2.403 2.138 2.208 7,172,359 -0.08(-3.37%)
Oct 06, 2008 2.167 2.439 1.970 2.285 10,724,732 +0.05(+2.15%)
Oct 03, 2008 2.468 2.499 2.133 2.237 6,821,557 -0.17(-7.10%)
Oct 02, 2008 2.704 2.762 2.405 2.408 4,842,114 -0.33(-12.05%)
Oct 01, 2008 2.764 2.892 2.723 2.738 5,267,442 -0.09(-3.32%)
Sep 30, 2008 2.793 2.880 2.673 2.832 6,806,414 +0.17(+6.33%)
Sep 29, 2008 3.012 3.128 2.644 2.663 10,254,055 -0.40(-13.19%)
Sep 26, 2008 2.988 3.270 2.952 3.067 0 +0.00(+0.08%)
Sep 25, 2008 2.962 3.190 2.962 3.065 5,572,483 +0.12(+3.92%)
Sep 24, 2008 3.347 3.383 2.937 2.950 9,244,461 -0.34(-10.45%)
Sep 23, 2008 3.376 3.732 3.217 3.294 72,273,648 -0.09(-2.56%)
Sep 22, 2008 3.202 3.395 3.147 3.381 32,816,376 +0.15(+4.78%)
Sep 19, 2008 3.185 3.359 2.588 3.226 0 +0.44(+15.82%)
Sep 18, 2008 2.316 3.031 2.025 2.786 25,388,920 +0.54(+24.14%)
Sep 17, 2008 2.519 2.519 2.193 2.244 9,305,235 -0.31(-12.24%)
Sep 16, 2008 2.446 2.637 2.331 2.557 9,492,001 +0.06(+2.31%)
Sep 15, 2008 2.528 2.608 2.331 2.499 11,543,590 -0.15(-5.64%)
Sep 12, 2008 2.822 2.930 2.605 2.649 7,765,954 -0.22(-7.64%)
Sep 11, 2008 2.976 2.986 2.798 2.868 6,535,799 -0.14(-4.72%)
Sep 10, 2008 3.031 3.140 2.892 3.010 9,913,200 -0.02(-0.56%)
Sep 09, 2008 2.906 3.089 2.906 3.027 13,465,016 +0.09(+3.03%)
Sep 08, 2008 2.788 3.039 2.752 2.937 10,597,622 +0.27(+10.11%)
Sep 05, 2008 2.596 2.706 2.470 2.668 0 +0.06(+2.12%)
Sep 04, 2008 2.817 2.841 2.531 2.612 6,612,077 -0.22(-7.74%)
Sep 03, 2008 2.810 2.848 2.738 2.832 5,291,983 +0.04(+1.47%)
Sep 02, 2008 2.762 2.882 2.730 2.791 3,754,642 +0.07(+2.48%)
Aug 29, 2008 2.692 2.769 2.624 2.723 3,480,555 +0.02(+0.80%)
Aug 28, 2008 2.557 2.769 2.492 2.702 7,321,427 +0.23(+9.46%)
Aug 27, 2008 2.470 2.516 2.408 2.468 4,798,505 +0.05(+2.19%)
Aug 26, 2008 2.381 2.441 2.350 2.415 2,471,845 +0.03(+1.31%)
Aug 25, 2008 2.533 2.545 2.355 2.384 3,317,482 -0.15(-5.98%)
Aug 22, 2008 2.454 2.569 2.432 2.535 3,472,016 +0.10(+4.26%)
Aug 21, 2008 2.379 2.470 2.355 2.432 3,447,312 +0.02(+0.80%)
Aug 20, 2008 2.434 2.473 2.367 2.413 2,272,851 -0.00(-0.10%)
Aug 19, 2008 2.511 2.511 2.408 2.415 3,090,708 -0.13(-5.02%)
Aug 18, 2008 2.706 2.752 2.516 2.543 3,070,050 -0.14(-5.21%)
Aug 15, 2008 2.519 2.702 2.504 2.682 0 +0.19(+7.42%)
Aug 14, 2008 2.504 2.598 2.461 2.497 4,003,744 -0.03(-1.24%)
Aug 13, 2008 2.576 2.588 2.389 2.528 3,947,506 +0.02(+0.96%)
Aug 12, 2008 2.475 2.632 2.458 2.504 5,371,837 -0.01(-0.57%)
Aug 11, 2008 2.415 2.733 2.408 2.519 8,925,194 +0.11(+4.70%)
Aug 08, 2008 2.362 2.446 1.945 2.405 4,199,278 +0.14(+6.28%)
Aug 07, 2008 2.526 2.550 2.239 2.263 5,169,276 -0.14(-6.00%)
Aug 06, 2008 2.429 2.466 2.391 2.408 4,654,276 -0.03(-1.38%)
Aug 05, 2008 2.357 2.473 2.302 2.441 5,251,834 +0.13(+5.74%)
Aug 04, 2008 2.287 2.345 2.179 2.309 5,078,233 +0.03(+1.16%)
Aug 01, 2008 2.271 2.363 2.169 2.283 8,630,029 +0.02(+0.96%)
Jul 31, 2008 2.297 2.396 2.237 2.261 4,564,534 -0.08(-3.40%)
Jul 30, 2008 2.425 2.482 2.268 2.340 4,158,606 -0.07(-3.09%)
Jul 29, 2008 2.415 2.446 2.215 2.415 5,881,595 +0.20(+9.14%)
Jul 28, 2008 2.350 2.422 2.193 2.213 4,928,447 -0.16(-6.89%)
Jul 25, 2008 2.427 2.497 2.290 2.376 4,145,606 +0.00(+0.00%)
Jul 24, 2008 2.624 2.624 2.350 2.376 6,885,670 -0.24(-9.03%)
Jul 23, 2008 2.497 2.685 2.473 2.612 7,188,312 +0.12(+4.83%)
Jul 22, 2008 2.401 2.528 2.350 2.492 6,615,088 +0.07(+2.98%)
Jul 21, 2008 2.367 2.454 2.348 2.420 8,171,712 +0.05(+2.24%)
Jul 18, 2008 2.297 2.528 2.191 2.367 27,426,638 +0.28(+13.38%)
Jul 17, 2008 1.996 2.167 1.868 2.088 14,385,686 +0.13(+6.38%)
Jul 16, 2008 1.902 2.025 1.818 1.962 12,441,525 +0.07(+3.43%)
Jul 15, 2008 1.738 2.059 1.697 1.897 13,868,149 +0.15(+8.54%)
Jul 14, 2008 1.827 1.854 1.736 1.748 4,736,012 -0.07(-3.84%)
Jul 11, 2008 1.779 1.893 1.700 1.818 8,532,843 +0.02(+1.07%)
Jul 10, 2008 1.801 1.878 1.707 1.799 6,086,391 +0.01(+0.40%)
Jul 09, 2008 2.013 2.039 1.770 1.791 10,514,396 -0.21(-10.68%)
Jul 08, 2008 1.868 2.047 1.849 2.006 6,241,489 +0.11(+5.98%)
Jul 07, 2008 1.924 1.984 1.801 1.893 7,750,592 +0.00(+0.13%)
Jul 04, 2008 1.890 1.972 1.832 1.890 3,000,907 +0.00(+0.00%)
Jul 03, 2008 1.890 1.972 1.832 1.890 3,000,907 +0.01(+0.64%)
Jul 02, 2008 1.972 2.039 1.873 1.878 5,756,019 -0.09(-4.53%)
Jul 01, 2008 1.808 2.010 1.808 1.967 13,817,342 +0.09(+4.61%)
Jun 30, 2008 2.100 2.100 1.871 1.880 9,866,319 -0.06(-2.98%)
Jun 27, 2008 1.933 1.984 1.885 1.938 9,032,871 +0.01(+0.63%)
Jun 26, 2008 1.938 2.001 1.873 1.926 16,003,188 -0.03(-1.60%)
Jun 25, 2008 2.042 2.124 1.945 1.958 9,646,613 -0.09(-4.35%)
Jun 24, 2008 1.979 2.112 1.962 2.047 10,655,531 +0.05(+2.41%)
Jun 23, 2008 2.141 2.141 1.967 1.998 12,134,174 -0.11(-5.14%)
Jun 20, 2008 2.119 2.126 2.035 2.107 15,381,812 +0.01(+0.34%)
Jun 19, 2008 2.102 2.145 1.996 2.100 8,231,165 -0.00(-0.11%)
Jun 18, 2008 2.165 2.255 2.071 2.102 12,555,959 -0.07(-3.22%)
Jun 17, 2008 2.193 2.287 2.162 2.172 8,233,956 -0.14(-6.24%)
Jun 16, 2008 2.287 2.350 2.227 2.316 8,947,136 +0.01(+0.31%)
Jun 13, 2008 2.186 2.340 2.155 2.309 11,921,550 +0.13(+6.08%)
Jun 12, 2008 2.203 2.285 2.155 2.177 11,555,273 +0.01(+0.56%)
Jun 11, 2008 2.449 2.449 2.155 2.165 9,882,873 -0.27(-10.99%)
Jun 10, 2008 2.432 2.473 2.314 2.432 7,672,453 +0.06(+2.54%)
Jun 09, 2008 2.362 2.427 2.307 2.372 5,562,204 +0.01(+0.51%)
Jun 06, 2008 2.502 2.506 2.360 2.360 5,526,354 -0.16(-6.22%)
Jun 05, 2008 2.461 2.547 2.437 2.516 4,930,599 +0.06(+2.45%)
Jun 04, 2008 2.475 2.533 2.401 2.456 7,890,335 -0.02(-0.97%)
Jun 03, 2008 2.591 2.593 2.413 2.480 7,631,153 -0.04(-1.72%)
Jun 02, 2008 2.584 2.584 2.466 2.523 6,972,834 -0.06(-2.42%)
May 30, 2008 2.651 2.651 2.557 2.586 6,675,962 -0.07(-2.54%)
May 29, 2008 2.562 2.675 2.528 2.653 5,415,546 +0.08(+3.09%)
May 28, 2008 2.641 2.665 2.555 2.574 4,491,649 -0.06(-2.37%)
May 27, 2008 2.680 2.750 2.543 2.637 5,173,579 -0.05(-1.71%)
May 26, 2008 2.649 2.704 2.591 2.682 0 +0.00(+0.00%)
May 23, 2008 2.649 2.704 2.591 2.682 4,222,154 +0.03(+1.00%)
May 22, 2008 2.795 2.839 2.596 2.656 7,142,647 +0.02(+0.92%)
May 21, 2008 2.820 2.911 2.617 2.632 8,955,276 -0.20(-7.14%)
May 20, 2008 3.029 3.029 2.786 2.834 5,396,225 -0.20(-6.74%)
May 19, 2008 2.990 3.053 2.947 3.039 7,637,076 +0.05(+1.77%)
May 16, 2008 2.860 2.995 2.803 2.986 9,441,930 +0.15(+5.44%)
May 15, 2008 2.769 2.851 2.733 2.832 4,786,656 +0.06(+2.17%)
May 14, 2008 2.733 2.815 2.680 2.771 5,443,883 +0.05(+1.77%)
May 13, 2008 2.670 2.759 2.620 2.723 6,255,186 +0.06(+2.35%)
May 12, 2008 2.639 2.697 2.588 2.661 5,167,818 +0.03(+1.19%)
May 09, 2008 2.596 2.728 2.596 2.629 2,947,899 -0.01(-0.36%)
May 08, 2008 2.668 2.668 2.545 2.639 7,571,035 -0.01(-0.45%)
May 07, 2008 2.714 2.791 2.622 2.651 6,909,722 -0.07(-2.39%)
May 06, 2008 2.733 2.745 2.673 2.716 3,689,379 -0.00(-0.09%)
May 05, 2008 2.887 2.887 2.697 2.718 5,421,248 -0.04(-1.40%)
May 02, 2008 2.771 2.807 2.689 2.757 6,305,723 +0.01(+0.44%)
May 01, 2008 2.677 2.865 2.651 2.745 6,108,469 +0.07(+2.61%)
Apr 30, 2008 2.714 2.795 2.656 2.675 6,004,905 -0.03(-1.24%)
Apr 29, 2008 2.675 2.723 2.627 2.709 4,357,774 +0.02(+0.90%)
Apr 28, 2008 2.740 2.781 2.641 2.685 7,824,565 -0.07(-2.54%)
Apr 25, 2008 2.771 2.853 2.673 2.754 5,332,269 +0.00(+0.18%)
Apr 24, 2008 2.759 2.841 2.685 2.750 3,900,707 -0.02(-0.78%)
Apr 23, 2008 2.793 2.848 2.714 2.771 4,717,929 +0.00(+0.09%)
Apr 22, 2008 2.800 2.817 2.706 2.769 7,480,603 -0.08(-2.71%)
Apr 21, 2008 2.848 2.851 2.742 2.846 8,603,307 -0.02(-0.67%)
Apr 18, 2008 2.730 3.055 2.721 2.865 21,823,586 +0.33(+13.23%)
Apr 17, 2008 2.735 2.735 2.506 2.531 9,099,247 -0.05(-1.78%)
Apr 16, 2008 2.567 2.644 2.480 2.576 7,365,173 +0.04(+1.61%)
Apr 15, 2008 2.721 2.733 2.509 2.535 11,547,078 -0.17(-6.40%)
Apr 14, 2008 2.646 2.728 2.487 2.709 8,941,138 +0.06(+2.37%)
Apr 11, 2008 2.649 2.709 2.591 2.646 5,331,883 -0.04(-1.52%)
Apr 10, 2008 2.733 2.803 2.661 2.687 4,527,624 -0.01(-0.27%)
Apr 09, 2008 2.776 2.935 2.685 2.694 6,868,547 -0.08(-2.78%)
Apr 08, 2008 2.846 2.865 2.754 2.771 4,996,249 -0.10(-3.60%)
Apr 07, 2008 2.889 2.959 2.856 2.875 5,877,097 -0.00(-0.08%)
Apr 04, 2008 2.942 3.017 2.846 2.877 6,905,207 -0.07(-2.29%)
Apr 03, 2008 2.889 3.002 2.730 2.945 9,970,673 +0.10(+3.64%)
Apr 02, 2008 2.945 3.217 2.807 2.841 9,279,535 -0.17(-5.52%)
Apr 01, 2008 3.007 3.106 2.658 3.007 11,625,853 +0.36(+13.55%)
Mar 31, 2008 2.649 2.735 2.523 2.649 14,099,803 +0.00(+0.00%)
Mar 28, 2008 2.805 2.805 2.639 2.649 9,676,608 -0.16(-5.58%)
Mar 27, 2008 2.930 3.125 2.803 2.805 14,282,840 -0.13(-4.27%)
Mar 26, 2008 2.930 3.042 2.909 2.930 10,609,276 -0.02(-0.65%)
Mar 25, 2008 3.075 3.075 2.865 2.950 14,769,178 -0.12(-3.85%)
Mar 24, 2008 3.135 3.149 2.988 3.067 12,474,186 -0.05(-1.47%)
Mar 21, 2008 2.783 3.118 2.783 3.113 50,603,184 +0.00(+0.00%)
Mar 20, 2008 2.783 3.118 2.783 3.113 50,603,184 +0.31(+10.99%)
Mar 19, 2008 2.649 2.817 2.649 2.805 22,534,024 +0.16(+5.91%)
Mar 18, 2008 2.535 2.769 2.516 2.649 19,105,778 +0.12(+4.76%)
Mar 17, 2008 2.408 2.841 2.290 2.528 40,997,368 -1.53(-37.72%)
Mar 14, 2008 4.088 4.161 3.975 4.059 10,802,949 +0.01(+0.36%)
Mar 13, 2008 3.966 4.105 3.816 4.045 7,443,407 +0.02(+0.60%)
Mar 12, 2008 3.932 4.100 3.884 4.021 7,577,539 +0.08(+2.02%)
Mar 11, 2008 3.864 3.973 3.804 3.942 11,500,479 +0.20(+5.21%)
Mar 10, 2008 3.838 3.903 3.737 3.746 6,363,515 -0.10(-2.57%)
Mar 07, 2008 3.727 3.961 3.636 3.845 8,303,153 +0.05(+1.20%)
Mar 06, 2008 4.019 4.019 3.792 3.799 9,720,482 -0.22(-5.40%)
Mar 05, 2008 4.079 4.211 3.942 4.016 9,028,638 -0.10(-2.34%)
Mar 04, 2008 4.081 4.177 3.792 4.112 16,110,840 -0.01(-0.18%)
Mar 03, 2008 4.187 4.194 4.052 4.120 10,233,003 -0.07(-1.78%)
Feb 29, 2008 4.483 4.510 4.165 4.194 15,862,186 -0.34(-7.44%)
Feb 28, 2008 4.493 4.584 4.370 4.531 12,834,212 +0.07(+1.51%)
Feb 27, 2008 4.416 4.611 4.283 4.464 7,420,979 -0.00(-0.11%)
Feb 26, 2008 4.079 4.563 4.072 4.469 13,834,811 +0.37(+9.05%)
Feb 25, 2008 4.033 4.139 4.007 4.098 7,121,864 +0.07(+1.61%)
Feb 22, 2008 4.016 4.076 3.982 4.033 8,380,926 +0.03(+0.72%)
Feb 21, 2008 4.170 4.185 3.987 4.004 9,960,281 -0.13(-3.09%)
Feb 20, 2008 3.937 4.144 3.915 4.132 9,370,436 +0.09(+2.14%)
Feb 19, 2008 4.269 4.269 3.913 4.045 14,310,218 -0.17(-4.11%)
Feb 18, 2008 4.226 4.312 4.199 4.218 0 +0.00(+0.00%)
Feb 15, 2008 4.226 4.312 4.199 4.218 7,516,898 -0.05(-1.13%)
Feb 14, 2008 4.288 4.336 4.214 4.267 8,158,762 -0.00(-0.06%)
Feb 13, 2008 4.332 4.339 4.216 4.269 5,079,313 -0.03(-0.62%)
Feb 12, 2008 4.281 4.399 4.255 4.295 8,492,457 +0.05(+1.08%)
Feb 11, 2008 4.293 4.293 4.137 4.250 9,549,050 -0.03(-0.79%)
Feb 08, 2008 4.180 4.332 4.117 4.283 11,156,858 +0.10(+2.36%)
Feb 07, 2008 4.214 4.279 4.100 4.185 17,538,314 -0.08(-1.81%)
Feb 06, 2008 4.577 4.608 4.242 4.262 14,478,660 -0.29(-6.45%)
Feb 05, 2008 4.575 4.775 4.539 4.556 12,080,481 -0.12(-2.52%)
Feb 04, 2008 4.861 4.931 4.608 4.673 11,165,264 -0.19(-3.96%)
Feb 01, 2008 4.799 4.909 4.719 4.866 11,703,564 +0.10(+2.17%)
Jan 31, 2008 4.746 4.888 4.560 4.763 19,703,474 -0.05(-1.10%)
Jan 30, 2008 4.820 4.946 4.746 4.816 9,148,081 -0.00(-0.10%)
Jan 29, 2008 4.849 4.861 4.664 4.820 12,615,898 +0.01(+0.20%)
Jan 28, 2008 4.618 4.816 4.503 4.811 15,230,859 +0.24(+5.32%)
Jan 25, 2008 5.403 5.403 4.493 4.568 73,939,464 -1.43(-23.85%)
Jan 24, 2008 5.964 6.342 5.964 5.998 10,338,619 +0.07(+1.14%)
Jan 23, 2008 5.528 6.246 5.437 5.930 18,661,256 +0.26(+4.54%)
Jan 22, 2008 5.107 5.812 4.936 5.673 10,423,262 +0.34(+6.46%)
Jan 21, 2008 5.434 5.434 5.234 5.328 0 +0.00(+0.00%)
Jan 18, 2008 5.434 5.434 5.234 5.328 7,942,288 +0.02(+0.32%)
Jan 17, 2008 5.384 5.439 5.225 5.312 6,161,776 -0.04(-0.81%)
Jan 16, 2008 5.297 5.511 5.112 5.355 8,207,600 +0.03(+0.54%)
Jan 15, 2008 5.384 5.444 5.271 5.326 8,777,809 -0.15(-2.81%)
Jan 14, 2008 5.362 5.557 5.333 5.480 5,358,281 +0.16(+3.08%)
Jan 11, 2008 5.391 5.432 5.275 5.316 6,039,543 -0.11(-1.95%)
Jan 10, 2008 5.283 5.569 5.196 5.422 10,895,296 +0.09(+1.67%)
Jan 09, 2008 5.468 5.499 5.169 5.333 15,968,434 -0.18(-3.32%)
Jan 08, 2008 5.610 5.798 5.473 5.516 12,307,828 -0.08(-1.38%)
Jan 07, 2008 5.504 5.622 5.379 5.593 10,481,490 +0.12(+2.24%)
Jan 04, 2008 5.779 5.791 5.194 5.470 21,874,820 -0.34(-5.92%)
Jan 03, 2008 6.272 6.320 5.815 5.815 16,172,814 -0.43(-6.94%)
Jan 02, 2008 6.255 6.342 6.125 6.248 10,072,875 -0.00(-0.08%)
Jan 01, 2008 6.366 6.434 6.229 6.253 5,875,914 +0.00(+0.00%)
Dec 31, 2007 6.366 6.434 6.229 6.253 5,875,914 -0.17(-2.66%)
Dec 28, 2007 6.477 6.544 6.369 6.424 5,832,583 -0.01(-0.15%)
Dec 27, 2007 6.670 6.715 6.414 6.434 6,834,544 -0.30(-4.47%)
Dec 26, 2007 6.525 6.780 6.503 6.735 5,032,461 +0.09(+1.41%)
Dec 24, 2007 6.730 6.730 6.503 6.641 2,888,255 -0.09(-1.29%)
Dec 21, 2007 6.585 6.759 6.576 6.727 7,732,471 +0.24(+3.67%)
Dec 20, 2007 6.489 6.559 6.383 6.489 3,894,049 -0.01(-0.15%)
Dec 19, 2007 6.597 6.706 6.405 6.499 6,589,961 -0.08(-1.21%)
Dec 18, 2007 6.667 6.684 6.287 6.578 11,178,986 -0.02(-0.33%)
Dec 17, 2007 6.605 6.819 6.561 6.600 6,090,104 -0.06(-0.90%)
Dec 14, 2007 6.954 7.009 6.626 6.660 9,164,179 -0.37(-5.24%)
Dec 13, 2007 7.336 7.336 6.590 7.028 19,509,772 -0.36(-4.83%)
Dec 12, 2007 7.592 7.662 7.300 7.385 7,664,981 +0.03(+0.36%)
Dec 11, 2007 7.724 7.724 7.336 7.358 7,658,751 -0.34(-4.44%)
Dec 10, 2007 7.488 7.700 7.474 7.700 6,050,366 +0.21(+2.86%)
Dec 07, 2007 7.524 7.568 7.406 7.486 4,633,336 -0.03(-0.42%)
Dec 06, 2007 7.151 7.551 7.139 7.517 5,382,835 +0.34(+4.69%)
Dec 05, 2007 7.240 7.344 7.139 7.180 4,502,094 +0.03(+0.47%)
Dec 04, 2007 7.308 7.308 7.091 7.146 4,993,856 -0.11(-1.49%)
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.