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

Charles & Colvard (NQ: CTHR )

0.3054 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2007 7.480 7.540 7.380 7.470 67,353 +0.00(+0.00%)
Jan 30, 2007 7.300 7.540 7.290 7.470 91,231 +0.18(+2.47%)
Jan 29, 2007 7.260 7.370 7.150 7.290 133,801 +0.00(+0.00%)
Jan 26, 2007 7.500 7.540 7.290 7.290 655,591 -0.20(-2.67%)
Jan 25, 2007 7.600 7.600 7.420 7.490 68,417 -0.15(-1.96%)
Jan 24, 2007 7.300 7.650 7.300 7.640 52,323 +0.36(+4.95%)
Jan 23, 2007 7.200 7.300 7.050 7.280 311,577 +0.05(+0.69%)
Jan 22, 2007 7.390 7.390 7.150 7.230 59,316 -0.17(-2.26%)
Jan 19, 2007 7.360 7.420 7.010 7.397 145,729 +0.01(+0.09%)
Jan 18, 2007 7.560 7.580 7.370 7.390 40,965 -0.12(-1.56%)
Jan 17, 2007 7.540 7.570 7.460 7.507 42,002 -0.04(-0.56%)
Jan 16, 2007 7.850 7.850 7.520 7.550 33,525 -0.20(-2.58%)
Jan 12, 2007 7.820 7.850 7.660 7.750 34,325 -0.05(-0.64%)
Jan 11, 2007 7.800 7.900 7.720 7.800 31,340 +0.04(+0.52%)
Jan 10, 2007 7.800 8.010 7.550 7.760 57,598 -0.07(-0.89%)
Jan 09, 2007 7.500 8.000 7.460 7.830 154,616 +0.33(+4.40%)
Jan 08, 2007 7.700 7.700 7.480 7.500 120,435 -0.20(-2.60%)
Jan 05, 2007 7.870 7.870 7.700 7.700 183,980 -0.22(-2.78%)
Jan 04, 2007 7.900 8.030 7.810 7.920 140,303 +0.02(+0.25%)
Jan 03, 2007 8.010 8.100 7.830 7.900 116,831 -0.10(-1.25%)
Dec 29, 2006 7.700 8.000 7.700 8.000 102,834 +0.28(+3.63%)
Dec 28, 2006 7.770 7.800 7.700 7.720 144,872 -0.06(-0.77%)
Dec 27, 2006 7.760 7.800 7.660 7.780 147,839 +0.02(+0.26%)
Dec 26, 2006 7.750 7.960 7.750 7.760 109,994 +0.01(+0.13%)
Dec 22, 2006 7.820 7.850 7.750 7.750 131,187 -0.11(-1.40%)
Dec 21, 2006 7.980 8.000 7.850 7.860 137,475 -0.14(-1.75%)
Dec 20, 2006 8.130 8.130 7.930 8.000 86,968 -0.09(-1.11%)
Dec 19, 2006 8.080 8.164 8.000 8.090 75,397 -0.03(-0.37%)
Dec 18, 2006 8.310 8.320 8.000 8.120 72,465 -0.20(-2.40%)
Dec 15, 2006 8.090 8.320 8.000 8.320 72,290 +0.25(+3.10%)
Dec 14, 2006 8.080 8.180 7.990 8.070 120,575 -0.03(-0.37%)
Dec 13, 2006 8.040 8.100 7.990 8.100 78,821 +0.07(+0.87%)
Dec 12, 2006 8.000 8.130 7.990 8.030 66,893 +0.05(+0.60%)
Dec 11, 2006 7.900 8.000 7.870 7.982 60,468 +0.12(+1.55%)
Dec 08, 2006 7.610 7.920 7.610 7.860 93,133 +0.20(+2.61%)
Dec 07, 2006 7.890 7.965 7.610 7.660 83,981 -0.22(-2.79%)
Dec 06, 2006 7.850 7.920 7.720 7.880 86,576 -0.06(-0.73%)
Dec 05, 2006 8.020 8.040 7.870 7.938 24,683 -0.09(-1.15%)
Dec 04, 2006 7.920 8.100 7.900 8.030 30,165 +0.10(+1.26%)
Dec 01, 2006 8.090 8.090 7.850 7.930 79,979 -0.18(-2.22%)
Nov 30, 2006 8.050 8.130 7.910 8.110 87,100 +0.02(+0.22%)
Nov 29, 2006 8.240 8.360 7.860 8.092 92,001 -0.14(-1.67%)
Nov 28, 2006 8.090 8.320 8.030 8.230 125,962 +0.18(+2.24%)
Nov 27, 2006 8.190 8.210 8.020 8.050 93,550 -0.13(-1.59%)
Nov 24, 2006 8.120 8.230 8.120 8.180 9,664 +0.00(+0.00%)
Nov 22, 2006 8.320 8.320 8.130 8.180 135,976 -0.13(-1.56%)
Nov 21, 2006 8.240 8.340 8.200 8.310 74,864 +0.09(+1.09%)
Nov 20, 2006 8.230 8.440 8.220 8.220 88,759 -0.02(-0.24%)
Nov 17, 2006 8.260 8.320 8.160 8.240 58,744 -0.02(-0.24%)
Nov 16, 2006 8.310 8.420 8.210 8.260 116,972 +0.04(+0.49%)
Nov 15, 2006 8.340 8.340 8.150 8.220 85,915 -0.09(-1.08%)
Nov 14, 2006 8.500 8.600 8.270 8.310 80,717 -0.14(-1.66%)
Nov 13, 2006 8.590 8.690 8.260 8.450 90,535 -0.05(-0.59%)
Nov 10, 2006 8.270 8.620 8.120 8.500 122,722 +0.30(+3.66%)
Nov 09, 2006 8.510 8.530 8.070 8.200 133,361 -0.12(-1.44%)
Nov 08, 2006 8.550 8.640 8.250 8.320 168,903 -0.20(-2.37%)
Nov 07, 2006 8.850 8.850 8.500 8.522 92,371 -0.28(-3.16%)
Nov 06, 2006 9.000 9.000 8.760 8.800 53,959 -0.07(-0.79%)
Nov 03, 2006 8.760 8.960 8.590 8.870 67,033 +0.18(+2.07%)
Nov 02, 2006 8.860 8.880 8.500 8.690 125,977 -0.20(-2.25%)
Nov 01, 2006 9.040 9.040 8.860 8.890 65,750 -0.04(-0.45%)
Oct 31, 2006 9.200 9.200 8.880 8.930 79,154 -0.16(-1.76%)
Oct 30, 2006 9.000 9.250 9.000 9.090 62,257 +0.04(+0.44%)
Oct 27, 2006 9.280 9.477 9.000 9.050 92,221 -0.21(-2.27%)
Oct 26, 2006 8.980 9.380 8.760 9.260 190,142 +0.42(+4.75%)
Oct 25, 2006 8.500 8.910 8.470 8.840 232,368 +0.48(+5.74%)
Oct 24, 2006 8.790 8.850 8.260 8.360 227,362 -0.44(-5.00%)
Oct 23, 2006 9.250 9.250 8.720 8.800 324,436 -0.35(-3.83%)
Oct 20, 2006 9.300 9.350 9.050 9.150 261,483 -0.10(-1.08%)
Oct 19, 2006 9.930 9.930 9.200 9.250 239,482 -0.44(-4.54%)
Oct 18, 2006 11.03 11.05 9.530 9.690 847,047 -2.24(-18.78%)
Oct 17, 2006 11.68 12.02 11.67 11.93 112,366 +0.26(+2.23%)
Oct 16, 2006 11.79 11.79 11.50 11.67 19,785 +0.12(+1.04%)
Oct 13, 2006 11.83 11.90 11.55 11.55 47,184 -0.05(-0.43%)
Oct 12, 2006 11.74 11.92 11.38 11.60 68,320 -0.18(-1.53%)
Oct 11, 2006 11.88 11.98 11.76 11.78 35,781 -0.05(-0.42%)
Oct 10, 2006 12.10 12.11 11.79 11.83 45,453 -0.17(-1.42%)
Oct 09, 2006 11.99 12.10 11.90 12.00 31,126 +0.10(+0.84%)
Oct 06, 2006 11.96 12.05 11.90 11.90 31,738 -0.14(-1.13%)
Oct 05, 2006 12.17 12.38 11.92 12.04 48,560 -0.17(-1.42%)
Oct 04, 2006 11.65 12.40 11.65 12.21 119,946 +0.62(+5.35%)
Oct 03, 2006 11.29 11.65 11.27 11.59 50,481 +0.23(+2.02%)
Oct 02, 2006 11.34 11.38 11.34 11.36 19,283 -0.02(-0.18%)
Sep 29, 2006 11.46 11.50 11.34 11.38 30,923 -0.12(-1.04%)
Sep 28, 2006 11.73 11.73 11.43 11.50 47,204 -0.24(-2.04%)
Sep 27, 2006 11.67 11.75 11.65 11.74 26,339 -0.01(-0.09%)
Sep 26, 2006 11.45 11.89 11.27 11.75 27,390 +0.31(+2.71%)
Sep 25, 2006 11.77 11.77 11.32 11.44 41,590 -0.40(-3.38%)
Sep 22, 2006 11.81 11.84 11.66 11.84 10,575 -0.03(-0.28%)
Sep 21, 2006 12.00 12.04 11.77 11.87 17,980 -0.11(-0.93%)
Sep 20, 2006 11.92 12.00 11.75 11.98 39,195 +0.11(+0.94%)
Sep 19, 2006 12.05 12.25 11.80 11.87 59,144 -0.20(-1.63%)
Sep 18, 2006 12.50 12.50 12.00 12.07 39,150 -0.41(-3.29%)
Sep 15, 2006 12.43 12.48 12.20 12.48 91,172 +0.13(+1.05%)
Sep 14, 2006 12.30 12.43 12.15 12.35 58,380 +0.05(+0.41%)
Sep 13, 2006 12.07 12.40 12.07 12.30 141,025 +0.22(+1.82%)
Sep 12, 2006 11.98 12.08 11.90 12.08 121,564 +0.07(+0.54%)
Sep 11, 2006 11.55 12.08 11.53 12.01 69,132 +0.39(+3.40%)
Sep 08, 2006 11.65 11.66 11.35 11.62 14,735 -0.03(-0.26%)
Sep 07, 2006 11.50 11.79 11.50 11.65 23,600 +0.06(+0.52%)
Sep 06, 2006 11.60 11.79 11.52 11.59 23,252 -0.05(-0.43%)
Sep 05, 2006 11.88 11.95 11.61 11.64 20,501 -0.19(-1.61%)
Sep 01, 2006 11.93 12.09 11.77 11.83 78,009 -0.06(-0.50%)
Aug 31, 2006 11.39 12.00 11.10 11.89 49,730 +0.50(+4.39%)
Aug 30, 2006 11.00 11.87 11.00 11.39 36,225 +0.38(+3.45%)
Aug 29, 2006 10.98 11.36 10.85 11.01 50,102 +0.03(+0.27%)
Aug 28, 2006 11.06 11.09 10.98 10.98 21,247 -0.10(-0.90%)
Aug 25, 2006 11.07 11.25 11.01 11.08 23,028 -0.05(-0.45%)
Aug 24, 2006 10.94 11.57 10.94 11.13 24,003 +0.20(+1.83%)
Aug 23, 2006 11.02 11.02 10.91 10.93 13,046 -0.11(-1.00%)
Aug 22, 2006 11.26 11.27 11.03 11.04 17,610 -0.17(-1.52%)
Aug 21, 2006 11.54 11.60 11.08 11.21 36,116 -0.39(-3.36%)
Aug 18, 2006 11.65 11.65 11.52 11.60 28,980 +0.09(+0.78%)
Aug 17, 2006 11.76 11.77 11.47 11.51 31,376 -0.23(-1.96%)
Aug 16, 2006 11.70 11.78 11.62 11.74 23,883 +0.11(+0.90%)
Aug 15, 2006 11.59 11.82 11.40 11.63 27,078 +0.21(+1.88%)
Aug 14, 2006 11.61 11.61 11.35 11.42 19,360 -0.13(-1.13%)
Aug 11, 2006 11.39 11.65 11.37 11.55 28,936 +0.09(+0.79%)
Aug 10, 2006 11.49 11.75 11.39 11.46 30,347 -0.06(-0.52%)
Aug 09, 2006 12.07 12.07 11.48 11.52 49,080 -0.41(-3.44%)
Aug 08, 2006 12.87 12.87 11.90 11.93 54,457 -0.82(-6.43%)
Aug 07, 2006 13.10 13.10 12.69 12.75 61,154 -0.17(-1.32%)
Aug 04, 2006 12.66 13.15 12.64 12.92 124,447 +0.39(+3.11%)
Aug 03, 2006 11.90 12.55 11.84 12.53 108,764 +0.59(+4.94%)
Aug 02, 2006 11.97 12.05 11.83 11.94 51,576 -0.01(-0.08%)
Aug 01, 2006 11.89 12.07 11.65 11.95 104,619 +0.16(+1.36%)
Jul 31, 2006 11.97 12.00 11.56 11.79 113,144 +0.04(+0.34%)
Jul 28, 2006 11.53 11.86 11.52 11.75 140,953 +0.32(+2.80%)
Jul 27, 2006 11.70 12.18 11.41 11.43 129,835 -0.17(-1.47%)
Jul 26, 2006 11.25 11.70 10.91 11.60 90,676 +0.44(+3.94%)
Jul 25, 2006 10.40 11.25 10.29 11.16 128,073 +0.72(+6.90%)
Jul 24, 2006 10.03 10.50 10.01 10.44 110,742 +0.45(+4.51%)
Jul 21, 2006 10.04 10.04 9.860 9.990 42,568 -0.04(-0.40%)
Jul 20, 2006 10.10 10.35 9.800 10.03 88,812 -0.09(-0.89%)
Jul 19, 2006 9.630 10.40 9.300 10.12 210,956 +0.67(+7.09%)
Jul 18, 2006 9.550 9.650 9.270 9.450 186,626 +0.04(+0.43%)
Jul 17, 2006 9.700 9.710 9.320 9.410 99,448 -0.33(-3.39%)
Jul 14, 2006 10.00 10.13 9.720 9.740 67,558 -0.27(-2.70%)
Jul 13, 2006 10.11 10.22 9.990 10.01 43,756 -0.16(-1.57%)
Jul 12, 2006 10.02 10.25 10.02 10.17 24,608 +0.07(+0.69%)
Jul 11, 2006 10.10 10.15 10.02 10.10 27,952 +0.00(+0.00%)
Jul 10, 2006 10.20 10.22 10.03 10.10 33,337 -0.06(-0.59%)
Jul 07, 2006 10.19 10.32 10.15 10.16 45,991 -0.09(-0.88%)
Jul 06, 2006 10.22 10.47 10.12 10.25 39,145 +0.03(+0.29%)
Jul 05, 2006 10.36 10.82 10.07 10.22 50,958 -0.23(-2.20%)
Jul 03, 2006 10.63 10.75 10.45 10.45 37,757 -0.08(-0.76%)
Jun 30, 2006 10.20 10.53 9.990 10.53 1,594,687 +0.36(+3.54%)
Jun 29, 2006 10.12 10.25 9.800 10.17 104,600 +0.12(+1.19%)
Jun 28, 2006 10.03 10.13 9.970 10.05 39,894 +0.05(+0.50%)
Jun 27, 2006 10.41 10.44 9.980 10.00 72,010 -0.47(-4.49%)
Jun 26, 2006 9.990 10.47 9.990 10.47 73,900 +0.47(+4.70%)
Jun 23, 2006 10.00 10.07 9.960 10.00 62,762 -0.06(-0.60%)
Jun 22, 2006 9.950 10.14 9.930 10.06 48,952 +0.07(+0.70%)
Jun 21, 2006 9.970 10.16 9.950 9.990 91,079 +0.00(+0.00%)
Jun 20, 2006 9.970 10.14 9.890 9.990 53,205 +0.02(+0.21%)
Jun 19, 2006 10.14 10.16 9.930 9.969 113,159 -0.14(-1.40%)
Jun 16, 2006 10.36 10.36 9.980 10.11 226,443 -0.24(-2.32%)
Jun 15, 2006 10.02 10.40 10.02 10.35 88,961 +0.48(+4.86%)
Jun 14, 2006 9.720 10.00 9.700 9.870 82,255 +0.13(+1.33%)
Jun 13, 2006 9.990 10.19 9.730 9.740 181,927 -0.35(-3.47%)
Jun 12, 2006 10.05 10.24 9.880 10.09 115,616 +0.09(+0.90%)
Jun 09, 2006 10.27 10.41 10.00 10.00 83,590 -0.27(-2.63%)
Jun 08, 2006 10.11 10.35 9.870 10.27 115,988 +0.08(+0.79%)
Jun 07, 2006 9.850 10.35 9.760 10.19 120,546 +0.34(+3.45%)
Jun 06, 2006 9.990 9.990 9.700 9.850 137,469 -0.07(-0.71%)
Jun 05, 2006 10.44 10.53 9.920 9.920 100,366 -0.54(-5.16%)
Jun 02, 2006 10.58 10.86 10.27 10.46 85,682 -0.05(-0.48%)
Jun 01, 2006 10.65 10.65 10.34 10.51 135,028 -0.19(-1.78%)
May 31, 2006 10.78 10.79 10.56 10.70 89,398 -0.06(-0.56%)
May 30, 2006 11.29 11.34 10.75 10.76 85,681 -0.63(-5.53%)
May 26, 2006 11.49 11.49 11.03 11.39 111,267 +0.11(+0.98%)
May 25, 2006 11.75 11.75 11.16 11.28 149,801 -0.47(-4.00%)
May 24, 2006 11.32 11.89 10.80 11.75 206,330 +0.45(+3.98%)
May 23, 2006 11.80 11.89 11.19 11.30 118,833 -0.41(-3.50%)
May 22, 2006 10.98 11.79 10.98 11.71 151,884 +0.57(+5.12%)
May 19, 2006 11.13 11.53 11.00 11.14 114,392 +0.09(+0.81%)
May 18, 2006 10.45 11.20 10.40 11.05 127,361 +0.72(+6.97%)
May 17, 2006 10.34 10.55 10.25 10.33 93,941 -0.02(-0.19%)
May 16, 2006 10.38 10.45 10.30 10.35 38,848 +0.06(+0.58%)
May 15, 2006 10.39 10.46 10.29 10.29 61,344 -0.20(-1.91%)
May 12, 2006 10.56 10.91 10.44 10.49 152,015 -0.10(-0.94%)
May 11, 2006 11.14 11.20 10.59 10.59 131,142 -0.51(-4.59%)
May 10, 2006 11.21 11.27 11.03 11.10 59,787 -0.17(-1.51%)
May 09, 2006 11.64 11.85 11.22 11.27 94,915 -0.43(-3.68%)
May 08, 2006 11.81 11.87 11.42 11.70 74,529 -0.10(-0.85%)
May 05, 2006 11.20 11.98 11.20 11.80 156,603 +0.67(+6.02%)
May 04, 2006 11.00 11.15 10.68 11.13 66,707 +0.10(+0.91%)
May 03, 2006 11.23 11.25 10.74 11.03 161,126 -0.26(-2.30%)
May 02, 2006 10.83 11.33 10.59 11.29 144,361 +0.44(+4.06%)
May 01, 2006 11.83 11.91 10.71 10.85 321,117 -0.96(-8.13%)
Apr 28, 2006 11.74 11.99 11.36 11.81 367,500 +0.12(+1.03%)
Apr 27, 2006 10.37 11.87 10.28 11.69 534,527 +1.29(+12.40%)
Apr 26, 2006 10.17 10.72 10.11 10.40 638,219 +0.20(+1.96%)
Apr 25, 2006 9.760 10.24 9.440 10.20 371,943 +0.81(+8.63%)
Apr 24, 2006 9.580 9.580 9.300 9.390 291,523 -0.17(-1.78%)
Apr 21, 2006 9.660 9.670 9.500 9.560 144,762 +0.09(+0.95%)
Apr 20, 2006 9.350 9.500 9.290 9.470 135,947 +0.12(+1.28%)
Apr 19, 2006 9.040 9.380 9.030 9.350 261,424 -0.30(-3.11%)
Apr 18, 2006 9.340 9.680 9.340 9.650 191,913 +0.27(+2.88%)
Apr 17, 2006 9.750 9.780 9.330 9.380 173,599 -0.38(-3.89%)
Apr 13, 2006 10.00 10.06 9.700 9.760 169,027 -0.24(-2.40%)
Apr 12, 2006 9.800 10.01 9.750 10.00 113,020 +0.20(+2.04%)
Apr 11, 2006 10.14 10.20 9.750 9.800 197,031 -0.25(-2.49%)
Apr 10, 2006 9.770 10.19 9.760 10.05 261,334 +0.23(+2.34%)
Apr 07, 2006 9.920 10.00 9.780 9.820 119,227 -0.10(-1.01%)
Apr 06, 2006 9.880 10.07 9.800 9.920 150,137 +0.04(+0.40%)
Apr 05, 2006 9.890 10.00 9.750 9.880 165,032 +0.04(+0.41%)
Apr 04, 2006 9.990 10.09 9.730 9.840 235,072 -0.15(-1.50%)
Apr 03, 2006 10.39 10.50 9.750 9.990 626,460 -0.84(-7.76%)
Mar 31, 2006 10.50 10.90 10.25 10.83 222,861 +0.34(+3.24%)
Mar 30, 2006 10.80 10.85 10.38 10.49 305,780 -0.31(-2.87%)
Mar 29, 2006 11.42 11.50 10.60 10.80 540,245 -0.52(-4.59%)
Mar 28, 2006 10.90 12.04 10.50 11.32 1,548,176 -2.16(-16.02%)
Mar 27, 2006 13.05 13.84 13.05 13.48 277,414 +0.38(+2.90%)
Mar 24, 2006 13.00 13.10 12.85 13.10 44,585 +0.07(+0.54%)
Mar 23, 2006 13.09 13.09 12.96 13.03 107,500 +0.00(+0.00%)
Mar 22, 2006 13.39 13.39 12.80 13.03 77,700 +0.23(+1.80%)
Mar 21, 2006 13.30 13.47 12.77 12.80 93,447 -0.49(-3.69%)
Mar 20, 2006 13.34 13.49 12.76 13.29 179,672 -0.14(-1.04%)
Mar 17, 2006 12.70 13.47 12.63 13.43 267,196 +0.76(+6.00%)
Mar 16, 2006 12.92 12.92 12.65 12.67 100,570 -0.23(-1.78%)
Mar 15, 2006 12.60 12.99 12.53 12.90 129,039 +0.41(+3.28%)
Mar 14, 2006 12.49 12.83 12.47 12.49 132,332 -0.02(-0.16%)
Mar 13, 2006 12.55 13.05 12.49 12.51 131,778 -0.01(-0.08%)
Mar 10, 2006 12.48 12.83 12.48 12.52 97,701 +0.04(+0.32%)
Mar 09, 2006 13.32 13.62 12.48 12.48 198,460 -0.92(-6.87%)
Mar 08, 2006 12.44 13.60 12.34 13.40 272,438 +0.96(+7.72%)
Mar 07, 2006 12.69 12.75 12.44 12.44 84,742 -0.29(-2.28%)
Mar 06, 2006 13.09 13.13 12.70 12.73 122,130 -0.32(-2.45%)
Mar 03, 2006 13.19 13.32 12.90 13.05 153,907 -0.14(-1.06%)
Mar 02, 2006 13.70 13.73 12.79 13.19 276,794 -0.55(-4.00%)
Mar 01, 2006 14.06 14.16 13.70 13.74 130,517 -0.28(-2.00%)
Feb 28, 2006 14.30 14.47 13.80 14.02 88,373 -0.28(-1.96%)
Feb 27, 2006 14.03 14.48 14.01 14.30 123,157 +0.27(+1.92%)
Feb 24, 2006 14.10 14.10 13.52 14.03 122,350 -0.09(-0.64%)
Feb 23, 2006 14.26 14.28 14.04 14.12 90,465 -0.14(-0.98%)
Feb 22, 2006 14.12 14.40 14.10 14.26 113,571 +0.11(+0.78%)
Feb 21, 2006 14.98 15.08 14.00 14.15 259,094 -0.65(-4.39%)
Feb 17, 2006 14.99 15.16 14.50 14.80 202,090 -0.19(-1.27%)
Feb 16, 2006 15.00 15.86 14.90 14.99 633,400 +0.04(+0.27%)
Feb 15, 2006 13.08 15.13 13.08 14.95 1,116,084 +2.14(+16.71%)
Feb 14, 2006 12.40 12.83 12.35 12.81 325,959 +0.47(+3.81%)
Feb 13, 2006 12.20 12.89 12.08 12.34 282,811 +0.13(+1.06%)
Feb 10, 2006 12.71 12.77 12.20 12.21 238,841 -0.33(-2.63%)
Feb 09, 2006 13.31 13.40 12.50 12.54 335,829 -0.80(-6.00%)
Feb 08, 2006 12.18 13.70 11.69 13.34 680,870 +1.13(+9.25%)
Feb 07, 2006 13.14 13.14 12.18 12.21 423,860 -0.99(-7.50%)
Feb 06, 2006 13.45 13.64 12.84 13.20 381,176 -0.23(-1.71%)
Feb 03, 2006 14.00 14.01 13.28 13.43 354,742 -0.60(-4.28%)
Feb 02, 2006 14.68 14.76 13.95 14.03 236,215 -0.65(-4.43%)
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.