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

Exponent Inc (NQ: EXPO )

95.18 -0.26 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2010 7.150 7.430 7.150 7.278 120,721 +0.01(+0.15%)
Jul 29, 2010 7.284 7.399 7.187 7.267 204,815 -0.04(-0.60%)
Jul 28, 2010 7.467 7.467 7.306 7.311 125,914 -0.17(-2.33%)
Jul 27, 2010 7.681 7.699 7.256 7.485 221,974 -0.23(-2.94%)
Jul 26, 2010 7.496 7.716 7.430 7.712 200,882 +0.19(+2.58%)
Jul 23, 2010 7.048 7.540 6.923 7.518 235,654 +0.42(+5.90%)
Jul 22, 2010 7.028 7.106 6.252 7.099 395,583 +0.20(+2.84%)
Jul 21, 2010 7.055 7.084 6.896 6.903 145,822 -0.09(-1.35%)
Jul 20, 2010 6.735 7.000 6.720 6.998 358,553 +0.17(+2.49%)
Jul 19, 2010 6.678 6.852 6.618 6.828 184,540 -0.00(-0.06%)
Jul 16, 2010 7.068 7.068 6.828 6.832 265,758 -0.30(-4.26%)
Jul 15, 2010 7.311 7.311 7.121 7.137 123,728 -0.18(-2.41%)
Jul 14, 2010 7.333 7.335 7.242 7.313 71,003 -0.02(-0.33%)
Jul 13, 2010 7.216 7.366 7.167 7.337 194,396 +0.23(+3.29%)
Jul 12, 2010 7.198 7.218 7.059 7.103 146,212 -0.14(-1.95%)
Jul 09, 2010 7.251 7.267 7.203 7.245 109,785 +0.00(+0.03%)
Jul 08, 2010 7.192 7.264 7.121 7.242 147,419 +0.13(+1.89%)
Jul 07, 2010 6.969 7.114 6.616 7.108 177,673 +0.18(+2.64%)
Jul 06, 2010 7.170 7.200 6.909 6.925 269,374 -0.16(-2.30%)
Jul 02, 2010 7.315 7.315 7.075 7.088 81,400 -0.16(-2.19%)
Jul 01, 2010 7.207 7.278 7.081 7.247 187,275 +0.03(+0.46%)
Jun 30, 2010 7.165 7.308 7.165 7.214 305,991 +0.04(+0.61%)
Jun 29, 2010 7.262 7.478 7.084 7.170 292,266 +0.11(+1.63%)
Jun 25, 2010 6.755 7.055 6.755 7.055 641,425 +0.31(+4.58%)
Jun 24, 2010 6.720 6.857 6.720 6.746 142,325 -0.04(-0.55%)
Jun 23, 2010 6.682 6.808 6.643 6.784 130,518 +0.07(+1.08%)
Jun 22, 2010 6.918 7.037 6.707 6.711 158,432 -0.17(-2.44%)
Jun 21, 2010 6.967 7.055 6.812 6.879 153,456 -0.07(-1.08%)
Jun 18, 2010 6.934 6.960 6.852 6.954 363,320 +0.06(+0.93%)
Jun 17, 2010 6.779 6.912 6.764 6.890 263,214 +0.07(+0.97%)
Jun 16, 2010 6.755 6.832 6.746 6.823 78,918 +0.01(+0.13%)
Jun 15, 2010 6.720 6.821 6.645 6.815 158,014 +0.17(+2.62%)
Jun 14, 2010 6.645 6.746 6.612 6.640 162,804 +0.07(+1.12%)
Jun 11, 2010 6.411 6.577 6.360 6.567 415,305 +0.05(+0.80%)
Jun 10, 2010 6.528 6.528 6.341 6.515 666,536 +0.10(+1.62%)
Jun 09, 2010 6.374 6.446 6.330 6.411 121,573 +0.11(+1.79%)
Jun 08, 2010 6.224 6.323 6.224 6.299 128,704 +0.08(+1.35%)
Jun 07, 2010 6.248 6.456 6.140 6.215 230,374 -0.02(-0.35%)
Jun 04, 2010 6.464 6.526 5.999 6.237 266,217 -0.41(-6.17%)
Jun 03, 2010 6.464 6.698 6.464 6.647 187,579 +0.17(+2.66%)
Jun 02, 2010 6.076 6.482 6.003 6.475 504,212 +0.29(+4.74%)
Jun 01, 2010 6.133 6.477 6.131 6.182 400,364 +0.12(+2.00%)
May 28, 2010 6.215 6.180 6.021 6.061 163,172 -0.15(-2.48%)
May 27, 2010 6.131 6.250 6.089 6.215 140,161 +0.19(+3.22%)
May 26, 2010 6.025 6.173 5.968 6.021 243,125 +0.02(+0.33%)
May 25, 2010 5.953 6.061 5.889 6.001 227,608 -0.08(-1.27%)
May 24, 2010 6.202 6.211 6.030 6.078 162,868 -0.15(-2.34%)
May 21, 2010 6.158 6.305 6.129 6.224 230,288 -0.03(-0.49%)
May 20, 2010 6.288 6.363 6.255 6.255 323,559 -0.16(-2.44%)
May 19, 2010 6.535 6.559 6.380 6.411 230,982 -0.16(-2.45%)
May 18, 2010 6.746 6.784 6.493 6.572 170,329 -0.12(-1.84%)
May 17, 2010 6.570 6.753 6.444 6.696 147,886 +0.14(+2.19%)
May 14, 2010 6.618 6.621 6.442 6.552 170,397 -0.10(-1.49%)
May 13, 2010 6.711 6.711 6.431 6.651 186,944 -0.10(-1.44%)
May 12, 2010 6.594 6.771 6.455 6.748 180,480 +0.19(+2.89%)
May 11, 2010 6.457 6.596 6.294 6.559 151,165 +0.14(+2.13%)
May 10, 2010 6.319 6.545 6.191 6.422 224,677 +0.34(+5.62%)
May 07, 2010 6.246 6.246 5.992 6.080 252,668 -0.19(-3.06%)
May 06, 2010 6.435 6.515 6.116 6.272 164,460 -0.24(-3.62%)
May 05, 2010 6.561 6.583 6.464 6.508 100,042 -0.06(-0.91%)
May 04, 2010 6.629 6.678 6.528 6.568 125,284 -0.16(-2.39%)
May 03, 2010 6.588 6.729 6.495 6.729 167,331 +0.16(+2.38%)
Apr 30, 2010 6.784 6.804 6.554 6.572 156,898 -0.24(-3.59%)
Apr 29, 2010 6.669 6.823 6.517 6.817 274,776 +0.17(+2.59%)
Apr 28, 2010 6.605 6.718 6.570 6.645 93,714 +0.04(+0.67%)
Apr 27, 2010 6.707 6.773 6.585 6.601 168,846 -0.12(-1.74%)
Apr 26, 2010 6.788 6.828 6.629 6.718 176,979 -0.10(-1.42%)
Apr 23, 2010 6.610 6.834 6.568 6.815 189,906 +0.21(+3.10%)
Apr 22, 2010 6.491 6.612 6.433 6.610 138,365 +0.05(+0.81%)
Apr 21, 2010 6.526 6.572 6.484 6.557 130,160 -0.02(-0.23%)
Apr 20, 2010 6.524 6.605 6.352 6.572 153,220 +0.05(+0.74%)
Apr 19, 2010 6.517 6.585 6.175 6.524 273,773 +0.00(+0.00%)
Apr 16, 2010 6.440 6.557 6.383 6.524 158,863 +0.09(+1.44%)
Apr 15, 2010 6.420 6.533 6.394 6.431 75,299 -0.02(-0.27%)
Apr 14, 2010 6.418 6.502 6.338 6.449 164,777 +0.07(+1.18%)
Apr 13, 2010 6.336 6.411 6.297 6.374 176,584 +0.02(+0.35%)
Apr 12, 2010 6.385 6.398 6.177 6.352 137,830 -0.05(-0.79%)
Apr 09, 2010 6.420 6.453 6.354 6.402 106,782 -0.04(-0.58%)
Apr 08, 2010 6.409 6.510 6.360 6.440 122,072 +0.01(+0.10%)
Apr 07, 2010 6.411 6.473 6.389 6.433 133,203 -0.00(-0.03%)
Apr 06, 2010 6.380 6.451 6.369 6.435 141,300 +0.04(+0.62%)
Apr 05, 2010 6.288 6.416 6.283 6.396 155,901 +0.06(+0.97%)
Apr 01, 2010 6.332 6.334 6.334 6.334 225,884 +0.05(+0.74%)
Mar 31, 2010 6.341 6.451 6.270 6.288 163,122 -0.09(-1.42%)
Mar 30, 2010 6.418 6.449 6.286 6.378 100,609 -0.06(-0.89%)
Mar 29, 2010 6.493 6.548 6.400 6.435 182,363 +0.02(+0.27%)
Mar 26, 2010 6.453 6.513 6.379 6.418 86,053 -0.04(-0.55%)
Mar 25, 2010 6.528 6.601 6.440 6.453 79,209 -0.04(-0.61%)
Mar 24, 2010 6.539 6.601 6.457 6.493 106,782 -0.07(-1.14%)
Mar 23, 2010 6.407 6.596 6.292 6.568 188,985 +0.03(+0.44%)
Mar 22, 2010 6.360 6.559 6.321 6.539 103,339 +0.12(+1.89%)
Mar 19, 2010 6.455 6.462 6.263 6.418 301,737 +0.01(+0.10%)
Mar 18, 2010 6.319 6.446 6.252 6.411 76,954 +0.06(+0.97%)
Mar 17, 2010 6.272 6.367 6.214 6.349 115,364 +0.07(+1.09%)
Mar 16, 2010 6.261 6.290 6.173 6.281 57,092 -0.08(-1.28%)
Mar 15, 2010 6.336 6.378 6.197 6.363 92,789 +0.05(+0.84%)
Mar 12, 2010 6.142 6.330 6.142 6.310 78,320 +0.10(+1.56%)
Mar 11, 2010 6.343 6.343 6.091 6.213 188,345 -0.03(-0.42%)
Mar 10, 2010 6.325 6.325 6.186 6.239 135,526 -0.08(-1.29%)
Mar 09, 2010 6.358 6.416 6.257 6.321 74,473 -0.04(-0.59%)
Mar 08, 2010 6.466 6.524 6.237 6.358 110,452 -0.09(-1.44%)
Mar 05, 2010 6.217 6.480 6.217 6.451 194,265 +0.24(+3.87%)
Mar 04, 2010 6.160 6.224 6.099 6.211 150,240 +0.05(+0.86%)
Mar 03, 2010 6.173 6.173 5.975 6.158 236,312 +0.01(+0.14%)
Mar 02, 2010 6.105 6.166 6.006 6.149 97,497 +0.15(+2.54%)
Mar 01, 2010 5.891 6.162 5.891 5.997 249,470 +0.13(+2.14%)
Feb 26, 2010 5.909 5.909 5.765 5.871 300,244 -0.07(-1.11%)
Feb 25, 2010 5.787 5.950 5.787 5.937 97,629 +0.07(+1.24%)
Feb 24, 2010 5.931 5.931 5.814 5.864 227,617 -0.04(-0.60%)
Feb 23, 2010 5.853 5.953 5.836 5.900 192,441 +0.03(+0.56%)
Feb 22, 2010 5.743 5.902 5.743 5.867 274,449 +0.02(+0.42%)
Feb 19, 2010 5.838 5.897 5.629 5.842 270,848 +0.01(+0.15%)
Feb 18, 2010 5.781 5.873 5.761 5.834 339,965 +0.03(+0.53%)
Feb 17, 2010 5.803 5.838 5.726 5.803 115,613 +0.03(+0.53%)
Feb 16, 2010 5.719 5.772 5.681 5.772 134,768 -0.02(-0.27%)
Feb 12, 2010 5.668 5.787 5.787 5.787 528,878 +0.06(+1.12%)
Feb 11, 2010 5.593 5.732 5.567 5.723 233,858 +0.10(+1.76%)
Feb 10, 2010 5.589 5.624 5.540 5.624 166,224 +0.00(+0.00%)
Feb 09, 2010 5.600 5.662 5.551 5.624 266,139 +0.06(+1.11%)
Feb 08, 2010 5.763 5.763 5.547 5.562 813,796 -0.22(-3.81%)
Feb 05, 2010 5.677 5.816 5.560 5.783 288,710 +0.08(+1.43%)
Feb 04, 2010 5.864 5.864 5.679 5.701 396,740 -0.22(-3.79%)
Feb 03, 2010 5.875 5.953 5.840 5.926 193,870 +0.02(+0.30%)
Feb 02, 2010 5.904 5.979 5.904 5.909 243,170 -0.01(-0.11%)
Feb 01, 2010 5.937 5.964 5.884 5.915 191,434 -0.02(-0.30%)
Jan 29, 2010 5.909 5.974 5.906 5.933 242,639 +0.04(+0.60%)
Jan 28, 2010 5.950 5.950 5.798 5.897 176,189 -0.06(-0.93%)
Jan 27, 2010 5.871 5.961 5.871 5.953 112,420 +0.04(+0.67%)
Jan 26, 2010 5.867 5.977 5.867 5.913 144,874 +0.02(+0.37%)
Jan 25, 2010 6.003 6.003 5.851 5.891 201,495 -0.06(-0.93%)
Jan 22, 2010 5.994 6.072 5.937 5.946 141,626 -0.04(-0.59%)
Jan 21, 2010 6.098 6.103 5.964 5.981 255,090 -0.09(-1.56%)
Jan 20, 2010 6.100 6.118 5.964 6.076 224,133 -0.07(-1.18%)
Jan 19, 2010 6.085 6.160 6.085 6.149 208,398 +0.09(+1.49%)
Jan 15, 2010 6.149 6.058 6.058 6.058 908,073 -0.06(-1.01%)
Jan 14, 2010 6.125 6.173 6.114 6.120 73,575 -0.02(-0.25%)
Jan 13, 2010 6.087 6.246 5.994 6.136 293,091 +0.08(+1.38%)
Jan 12, 2010 6.012 6.072 5.968 6.052 252,591 -0.01(-0.22%)
Jan 11, 2010 6.063 6.116 6.008 6.065 221,403 +0.04(+0.70%)
Jan 08, 2010 5.990 6.138 5.985 6.023 174,479 +0.01(+0.22%)
Jan 07, 2010 5.977 6.036 5.871 6.010 146,629 +0.04(+0.70%)
Jan 06, 2010 6.065 6.144 5.933 5.968 727,778 -0.12(-1.99%)
Jan 05, 2010 6.286 6.349 6.010 6.089 304,594 -0.22(-3.53%)
Jan 04, 2010 6.215 6.325 6.153 6.312 130,709 +0.17(+2.84%)
Dec 31, 2009 6.184 6.138 6.138 6.138 369,216 -0.03(-0.50%)
Dec 30, 2009 6.164 6.195 6.087 6.169 122,286 -0.04(-0.57%)
Dec 29, 2009 6.140 6.246 6.120 6.204 115,069 +0.05(+0.75%)
Dec 28, 2009 6.230 6.235 6.129 6.158 106,533 -0.07(-1.20%)
Dec 24, 2009 6.261 6.261 6.200 6.233 22,524 +0.00(+0.00%)
Dec 23, 2009 6.228 6.281 6.153 6.233 140,170 +0.04(+0.68%)
Dec 22, 2009 6.200 6.288 6.076 6.191 154,209 +0.01(+0.11%)
Dec 21, 2009 6.180 6.294 6.136 6.184 156,395 +0.00(+0.00%)
Dec 18, 2009 6.153 6.191 6.054 6.184 810,290 +0.07(+1.19%)
Dec 17, 2009 6.094 6.149 6.012 6.111 117,446 +0.03(+0.54%)
Dec 16, 2009 6.140 6.155 5.949 6.078 372,056 +0.00(+0.00%)
Dec 15, 2009 6.274 6.294 6.069 6.078 238,616 -0.23(-3.64%)
Dec 14, 2009 6.217 6.308 6.154 6.308 108,964 +0.15(+2.51%)
Dec 11, 2009 6.164 6.278 6.130 6.153 57,301 -0.00(-0.04%)
Dec 10, 2009 6.215 6.321 6.116 6.155 106,138 -0.06(-0.89%)
Dec 09, 2009 6.158 6.237 6.065 6.211 142,375 +0.04(+0.61%)
Dec 08, 2009 6.076 6.182 6.034 6.173 143,618 +0.04(+0.68%)
Dec 07, 2009 6.078 6.139 6.050 6.131 228,111 +0.04(+0.58%)
Dec 04, 2009 6.118 6.118 6.041 6.096 233,935 +0.05(+0.84%)
Dec 03, 2009 6.116 6.116 6.028 6.045 225,671 -0.06(-0.90%)
Dec 02, 2009 6.050 6.133 6.017 6.100 151,592 +0.04(+0.62%)
Dec 01, 2009 6.012 6.109 5.935 6.063 475,346 +0.11(+1.89%)
Nov 30, 2009 5.805 5.953 5.787 5.950 301,968 +0.11(+1.89%)
Nov 27, 2009 5.911 5.983 5.840 5.840 97,665 -0.26(-4.26%)
Nov 25, 2009 6.083 6.171 6.067 6.100 325,192 +0.02(+0.40%)
Nov 24, 2009 6.140 6.140 5.948 6.076 136,115 -0.05(-0.83%)
Nov 23, 2009 5.935 6.205 5.935 6.127 195,625 +0.26(+4.36%)
Nov 20, 2009 5.811 5.911 5.811 5.871 197,839 +0.01(+0.11%)
Nov 19, 2009 5.981 6.029 5.792 5.864 194,841 -0.17(-2.78%)
Nov 18, 2009 5.939 6.050 5.851 6.032 134,174 +0.09(+1.60%)
Nov 17, 2009 5.924 5.978 5.807 5.937 179,977 -0.03(-0.44%)
Nov 16, 2009 5.679 6.114 5.679 5.964 225,272 +0.33(+5.83%)
Nov 13, 2009 5.609 5.761 5.549 5.635 104,265 +0.09(+1.55%)
Nov 12, 2009 5.710 5.794 5.514 5.549 127,915 -0.21(-3.67%)
Nov 11, 2009 5.745 5.794 5.699 5.761 168,306 +0.08(+1.36%)
Nov 10, 2009 5.783 5.842 5.675 5.684 158,404 -0.10(-1.72%)
Nov 09, 2009 5.699 5.785 5.690 5.783 92,657 +0.12(+2.06%)
Nov 06, 2009 5.692 5.734 5.611 5.666 111,214 -0.07(-1.15%)
Nov 05, 2009 5.549 5.798 5.532 5.732 129,611 +0.21(+3.79%)
Nov 04, 2009 5.800 5.838 5.514 5.523 162,328 -0.27(-4.64%)
Nov 03, 2009 5.701 5.820 5.701 5.792 109,726 +0.04(+0.61%)
Nov 02, 2009 5.783 5.827 5.659 5.756 165,149 +0.02(+0.38%)
Oct 30, 2009 5.893 5.964 5.715 5.734 231,345 -0.22(-3.63%)
Oct 29, 2009 6.114 6.144 5.882 5.950 166,864 -0.09(-1.53%)
Oct 28, 2009 6.155 6.224 6.043 6.043 235,808 -0.15(-2.49%)
Oct 27, 2009 6.299 6.363 6.177 6.197 140,148 -0.10(-1.61%)
Oct 26, 2009 6.327 6.427 6.177 6.299 137,218 -0.04(-0.66%)
Oct 23, 2009 6.279 6.572 6.224 6.341 118,684 -0.18(-2.74%)
Oct 22, 2009 6.131 6.552 6.131 6.519 186,354 +0.43(+7.06%)
Oct 21, 2009 6.186 6.359 6.023 6.089 166,437 -0.13(-2.09%)
Oct 20, 2009 6.200 6.418 6.189 6.219 140,447 -0.09(-1.50%)
Oct 19, 2009 6.294 6.427 6.206 6.314 139,925 +0.06(+0.92%)
Oct 16, 2009 6.250 6.336 6.109 6.257 145,949 -0.02(-0.25%)
Oct 15, 2009 6.191 6.305 6.173 6.272 146,942 +0.07(+1.17%)
Oct 14, 2009 6.133 6.215 6.133 6.200 118,153 +0.12(+1.96%)
Oct 13, 2009 6.116 6.189 6.045 6.080 180,158 -0.06(-0.97%)
Oct 12, 2009 6.173 6.204 6.133 6.140 106,097 -0.03(-0.46%)
Oct 09, 2009 6.173 6.193 6.151 6.169 172,211 +0.01(+0.18%)
Oct 08, 2009 6.063 6.250 6.063 6.158 375,970 +0.09(+1.56%)
Oct 07, 2009 6.085 6.116 5.992 6.063 131,130 -0.03(-0.54%)
Oct 06, 2009 6.050 6.118 6.019 6.096 178,308 +0.06(+1.02%)
Oct 05, 2009 6.021 6.085 6.001 6.034 238,820 -0.02(-0.33%)
Oct 02, 2009 6.021 6.114 5.975 6.054 374,714 -0.02(-0.29%)
Oct 01, 2009 6.164 6.177 6.072 6.072 283,961 -0.14(-2.24%)
Sep 30, 2009 6.217 6.345 6.096 6.211 307,057 -0.02(-0.35%)
Sep 29, 2009 6.305 6.389 6.219 6.233 230,343 -0.09(-1.36%)
Sep 28, 2009 6.257 6.325 6.206 6.319 234,325 +0.06(+0.95%)
Sep 25, 2009 6.279 6.279 6.204 6.259 139,798 -0.02(-0.28%)
Sep 24, 2009 6.314 6.422 6.272 6.277 259,708 -0.03(-0.52%)
Sep 23, 2009 6.336 6.349 6.288 6.310 224,691 -0.02(-0.28%)
Sep 22, 2009 6.325 6.416 6.290 6.327 179,523 -0.01(-0.10%)
Sep 21, 2009 6.250 6.396 6.175 6.334 234,670 +0.01(+0.10%)
Sep 18, 2009 6.438 6.510 6.325 6.327 871,369 -0.22(-3.30%)
Sep 17, 2009 6.548 6.559 6.411 6.543 287,004 -0.02(-0.27%)
Sep 16, 2009 6.568 6.568 6.477 6.561 143,196 -0.01(-0.13%)
Sep 15, 2009 6.554 6.601 6.385 6.570 232,456 -0.00(-0.07%)
Sep 14, 2009 6.484 6.614 6.480 6.574 344,755 +0.00(+0.00%)
Sep 11, 2009 6.546 6.601 6.475 6.574 219,457 +0.05(+0.71%)
Sep 10, 2009 6.402 6.528 6.327 6.528 354,937 +0.10(+1.58%)
Sep 09, 2009 6.396 6.493 6.383 6.427 1,143,891 -0.00(-0.07%)
Sep 08, 2009 6.385 6.508 6.259 6.431 7,227,468 +0.07(+1.14%)
Sep 04, 2009 6.186 6.391 6.173 6.358 378,084 +0.11(+1.73%)
Sep 03, 2009 6.175 6.255 6.052 6.250 315,997 +0.12(+1.94%)
Sep 02, 2009 6.050 6.182 5.981 6.131 581,992 +0.05(+0.80%)
Sep 01, 2009 6.244 6.244 5.983 6.083 452,222 -0.15(-2.44%)
Aug 31, 2009 6.142 6.371 5.986 6.235 1,557,183 +0.63(+11.34%)
Aug 28, 2009 5.633 5.681 5.534 5.600 286,923 -0.01(-0.12%)
Aug 27, 2009 5.633 5.657 5.528 5.606 161,244 +0.00(+0.04%)
Aug 26, 2009 5.668 5.715 5.591 5.604 283,575 -0.05(-0.94%)
Aug 25, 2009 5.675 5.710 5.626 5.657 176,892 -0.02(-0.31%)
Aug 24, 2009 5.651 5.730 5.514 5.675 220,790 +0.05(+0.94%)
Aug 21, 2009 5.715 5.717 5.565 5.622 496,782 -0.02(-0.31%)
Aug 20, 2009 5.560 5.644 5.532 5.640 81,141 +0.08(+1.39%)
Aug 19, 2009 5.457 5.582 5.432 5.562 155,733 +0.04(+0.64%)
Aug 18, 2009 5.573 5.617 5.507 5.527 250,858 -0.04(-0.63%)
Aug 17, 2009 5.554 5.604 5.516 5.562 236,198 -0.06(-1.10%)
Aug 14, 2009 5.761 5.778 5.576 5.624 333,292 -0.15(-2.52%)
Aug 13, 2009 5.807 5.807 5.670 5.770 235,627 -0.03(-0.46%)
Aug 12, 2009 5.726 5.897 5.726 5.796 217,552 +0.06(+1.04%)
Aug 11, 2009 5.774 5.788 5.719 5.737 154,272 -0.10(-1.74%)
Aug 10, 2009 5.699 5.851 5.697 5.838 187,565 +0.09(+1.53%)
Aug 07, 2009 5.787 5.811 5.624 5.750 141,463 +0.04(+0.69%)
Aug 06, 2009 5.748 5.809 5.695 5.710 186,241 -0.03(-0.58%)
Aug 05, 2009 5.756 5.770 5.686 5.743 149,637 -0.03(-0.46%)
Aug 04, 2009 5.708 5.805 5.677 5.770 132,310 +0.01(+0.15%)
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.