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

Exponent Inc (NQ: EXPO )

95.30 +0.80 (+0.85%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 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 31, 2011 8.259 8.259 8.043 8.094 198,868 -0.09(-1.16%)
Jan 28, 2011 8.265 8.332 8.179 8.188 253,090 -0.07(-0.85%)
Jan 27, 2011 8.290 8.413 8.228 8.259 162,845 -0.02(-0.27%)
Jan 26, 2011 8.074 8.470 8.074 8.281 256,647 +0.21(+2.62%)
Jan 25, 2011 7.882 8.096 7.728 8.069 148,771 +0.14(+1.72%)
Jan 24, 2011 7.822 8.067 7.820 7.933 162,432 +0.01(+0.17%)
Jan 21, 2011 8.052 8.113 7.886 7.919 202,784 -0.05(-0.58%)
Jan 20, 2011 8.016 8.113 7.961 7.966 183,674 -0.10(-1.23%)
Jan 19, 2011 8.237 8.237 8.049 8.065 164,909 -0.21(-2.50%)
Jan 18, 2011 8.182 8.272 8.157 8.272 165,118 +0.03(+0.37%)
Jan 14, 2011 8.127 8.294 8.085 8.241 338,684 +0.13(+1.55%)
Jan 13, 2011 8.179 8.224 8.049 8.116 189,917 -0.13(-1.58%)
Jan 12, 2011 8.334 8.334 8.155 8.246 135,138 +0.00(+0.05%)
Jan 11, 2011 8.235 8.299 8.151 8.241 174,038 +0.02(+0.21%)
Jan 10, 2011 8.215 8.327 8.162 8.224 196,722 -0.07(-0.80%)
Jan 07, 2011 8.501 8.501 8.189 8.290 171,764 -0.17(-2.03%)
Jan 06, 2011 8.567 8.567 8.422 8.462 116,604 -0.08(-0.93%)
Jan 05, 2011 8.243 8.563 8.155 8.541 442,000 +0.26(+3.20%)
Jan 04, 2011 8.631 8.631 8.219 8.276 131,499 -0.30(-3.52%)
Jan 03, 2011 8.316 8.658 8.316 8.578 447,090 +0.30(+3.68%)
Dec 31, 2010 8.402 8.481 8.268 8.274 137,320 -0.17(-2.01%)
Dec 30, 2010 8.506 8.631 8.440 8.444 91,088 -0.09(-1.11%)
Dec 29, 2010 8.512 8.697 8.437 8.539 146,317 +0.03(+0.31%)
Dec 28, 2010 8.387 8.640 8.369 8.512 367,476 +0.03(+0.34%)
Dec 27, 2010 8.303 8.490 8.301 8.484 80,140 +0.01(+0.06%)
Dec 23, 2010 8.365 8.503 8.261 8.478 254,174 +0.10(+1.22%)
Dec 22, 2010 8.649 8.689 8.314 8.376 324,129 -0.26(-2.96%)
Dec 21, 2010 8.574 8.651 8.457 8.631 121,958 +0.12(+1.37%)
Dec 20, 2010 8.658 8.772 8.310 8.514 244,674 -0.15(-1.75%)
Dec 17, 2010 9.037 9.037 8.415 8.667 666,856 -0.41(-4.52%)
Dec 16, 2010 8.742 9.094 8.742 9.077 149,434 +0.33(+3.81%)
Dec 15, 2010 8.662 8.816 8.647 8.744 144,969 +0.09(+1.02%)
Dec 14, 2010 8.739 8.739 8.567 8.656 122,121 -0.03(-0.33%)
Dec 13, 2010 8.642 8.816 8.607 8.684 220,011 +0.03(+0.33%)
Dec 10, 2010 8.455 8.679 8.409 8.656 164,873 +0.20(+2.35%)
Dec 09, 2010 8.634 8.651 8.418 8.457 162,632 -0.07(-0.85%)
Dec 08, 2010 8.556 8.675 8.486 8.530 165,018 +0.02(+0.26%)
Dec 07, 2010 8.360 8.532 8.314 8.508 131,558 +0.20(+2.41%)
Dec 06, 2010 8.186 8.312 8.069 8.307 126,962 +0.13(+1.59%)
Dec 03, 2010 7.884 8.210 7.884 8.177 197,480 +0.23(+2.86%)
Dec 02, 2010 7.864 7.968 7.820 7.950 117,521 +0.11(+1.41%)
Dec 01, 2010 7.811 7.862 7.679 7.840 205,447 +0.17(+2.21%)
Nov 30, 2010 7.677 7.710 7.512 7.670 396,966 -0.09(-1.22%)
Nov 29, 2010 7.212 7.796 7.172 7.765 266,737 +0.50(+6.92%)
Nov 26, 2010 7.279 7.329 7.223 7.263 70,989 -0.07(-0.99%)
Nov 24, 2010 7.379 7.335 7.335 7.335 387,706 +0.05(+0.67%)
Nov 23, 2010 7.276 7.311 7.196 7.287 108,025 -0.09(-1.20%)
Nov 22, 2010 7.357 7.445 7.254 7.375 176,882 -0.05(-0.62%)
Nov 19, 2010 7.483 7.483 7.311 7.421 130,419 -0.05(-0.71%)
Nov 18, 2010 7.501 7.580 7.293 7.474 79,201 +0.07(+0.98%)
Nov 17, 2010 7.487 7.487 7.291 7.401 76,561 -0.05(-0.65%)
Nov 16, 2010 7.554 7.554 7.390 7.450 223,581 -0.16(-2.11%)
Nov 15, 2010 7.635 7.659 7.516 7.611 78,276 -0.00(-0.06%)
Nov 12, 2010 7.565 7.666 7.512 7.615 72,673 -0.04(-0.49%)
Nov 11, 2010 7.587 7.690 7.514 7.653 78,675 -0.04(-0.46%)
Nov 10, 2010 7.505 7.688 7.393 7.688 132,887 +0.23(+3.04%)
Nov 09, 2010 7.507 7.606 7.423 7.461 136,077 -0.14(-1.83%)
Nov 08, 2010 7.494 7.604 7.474 7.600 135,714 +0.05(+0.67%)
Nov 05, 2010 7.529 7.560 7.459 7.549 120,252 +0.01(+0.09%)
Nov 04, 2010 7.494 7.549 7.457 7.542 266,941 +0.11(+1.54%)
Nov 03, 2010 7.419 7.439 7.300 7.428 142,982 -0.01(-0.09%)
Nov 02, 2010 7.183 7.439 6.857 7.434 331,738 +0.36(+5.08%)
Nov 01, 2010 7.086 7.157 6.987 7.075 126,254 +0.04(+0.56%)
Oct 29, 2010 7.025 7.168 6.903 7.036 223,967 +0.02(+0.22%)
Oct 28, 2010 6.967 7.073 6.813 7.020 195,071 +0.13(+1.85%)
Oct 27, 2010 7.075 7.113 6.804 6.892 263,915 -0.46(-6.21%)
Oct 25, 2010 7.670 7.670 7.218 7.349 236,811 -0.36(-4.72%)
Oct 22, 2010 7.554 7.770 7.554 7.712 116,318 +0.17(+2.19%)
Oct 21, 2010 7.770 7.770 7.276 7.547 104,200 -0.17(-2.17%)
Oct 20, 2010 7.578 7.765 7.443 7.714 74,755 +0.17(+2.25%)
Oct 19, 2010 7.646 7.756 7.393 7.545 121,772 -0.19(-2.40%)
Oct 18, 2010 7.662 7.761 7.569 7.730 125,782 +0.10(+1.27%)
Oct 15, 2010 7.772 7.772 7.631 7.633 197,798 -0.08(-1.06%)
Oct 14, 2010 7.556 7.714 7.556 7.714 92,141 +0.13(+1.69%)
Oct 13, 2010 7.485 7.631 7.404 7.587 112,621 +0.12(+1.59%)
Oct 12, 2010 7.483 7.487 7.327 7.468 45,219 -0.03(-0.38%)
Oct 11, 2010 7.485 7.644 7.423 7.496 62,551 -0.03(-0.44%)
Oct 08, 2010 7.421 7.578 7.318 7.529 103,016 +0.12(+1.64%)
Oct 07, 2010 7.494 7.545 7.342 7.408 95,516 -0.02(-0.21%)
Oct 06, 2010 7.406 7.494 7.269 7.423 113,052 -0.02(-0.27%)
Oct 05, 2010 7.249 7.501 7.183 7.443 184,069 +0.29(+4.10%)
Oct 04, 2010 7.196 7.250 7.071 7.150 132,874 -0.09(-1.31%)
Oct 01, 2010 7.481 7.481 7.223 7.245 108,583 -0.16(-2.14%)
Sep 30, 2010 7.373 7.472 7.302 7.404 128,232 +0.07(+0.99%)
Sep 29, 2010 7.276 7.401 7.207 7.331 105,439 +0.02(+0.21%)
Sep 28, 2010 7.210 7.318 7.104 7.315 103,043 +0.10(+1.41%)
Sep 27, 2010 7.353 7.353 7.174 7.214 36,014 -0.12(-1.68%)
Sep 24, 2010 7.155 7.349 7.115 7.338 163,952 +0.29(+4.13%)
Sep 23, 2010 7.060 7.263 7.044 7.047 112,548 -0.05(-0.75%)
Sep 22, 2010 7.177 7.271 7.075 7.099 51,077 -0.13(-1.74%)
Sep 21, 2010 7.265 7.364 7.113 7.225 103,302 -0.07(-1.00%)
Sep 20, 2010 7.071 7.382 7.053 7.298 204,045 +0.23(+3.21%)
Sep 17, 2010 7.128 7.128 6.958 7.071 260,058 -0.09(-1.23%)
Sep 15, 2010 7.161 7.307 7.058 7.159 140,115 -0.05(-0.73%)
Sep 14, 2010 7.415 7.415 7.170 7.212 117,457 -0.24(-3.28%)
Sep 13, 2010 7.218 7.509 7.216 7.457 251,279 +0.10(+1.35%)
Sep 10, 2010 7.196 7.379 7.109 7.357 175,380 +0.20(+2.87%)
Sep 09, 2010 7.229 7.252 7.031 7.152 96,337 +0.04(+0.53%)
Sep 08, 2010 7.033 7.163 7.018 7.115 103,533 +0.08(+1.13%)
Sep 07, 2010 7.210 7.212 7.016 7.036 172,286 -0.19(-2.59%)
Sep 03, 2010 7.221 7.234 7.135 7.223 122,389 +0.07(+1.05%)
Sep 02, 2010 7.084 7.263 7.051 7.148 126,463 +0.02(+0.22%)
Sep 01, 2010 6.908 7.155 6.908 7.133 241,616 +0.34(+4.93%)
Aug 31, 2010 6.526 6.839 6.511 6.797 269,037 +0.25(+3.77%)
Aug 30, 2010 6.681 6.760 6.535 6.551 147,383 -0.17(-2.46%)
Aug 27, 2010 6.637 6.775 6.581 6.716 325,545 +0.17(+2.59%)
Aug 26, 2010 6.601 6.700 6.546 6.546 84,809 -0.05(-0.77%)
Aug 25, 2010 6.502 6.626 6.451 6.597 96,732 +0.04(+0.60%)
Aug 24, 2010 6.518 6.648 6.507 6.557 151,099 -0.07(-1.00%)
Aug 23, 2010 6.694 6.716 6.615 6.623 163,439 -0.05(-0.69%)
Aug 20, 2010 6.570 6.687 6.502 6.670 271,791 +0.05(+0.80%)
Aug 19, 2010 6.901 6.905 6.612 6.617 188,796 -0.33(-4.70%)
Aug 18, 2010 7.009 7.080 6.912 6.943 125,805 -0.08(-1.13%)
Aug 17, 2010 7.110 7.110 6.980 7.022 204,503 +0.00(+0.06%)
Aug 16, 2010 6.855 7.058 6.811 7.018 172,418 +0.10(+1.43%)
Aug 13, 2010 7.009 7.040 6.872 6.919 193,270 -0.13(-1.91%)
Aug 12, 2010 6.619 7.091 6.619 7.053 378,292 +0.31(+4.54%)
Aug 11, 2010 7.000 7.036 6.723 6.747 255,363 -0.40(-5.58%)
Aug 10, 2010 7.218 7.293 7.084 7.146 160,563 -0.16(-2.23%)
Aug 09, 2010 7.137 7.373 7.058 7.309 172,273 +0.22(+3.17%)
Aug 06, 2010 7.040 7.194 6.963 7.084 132,910 -0.06(-0.83%)
Aug 05, 2010 7.254 7.258 7.135 7.144 119,984 -0.18(-2.47%)
Aug 04, 2010 7.254 7.349 7.174 7.324 128,273 +0.13(+1.75%)
Aug 03, 2010 7.221 7.342 7.174 7.199 91,052 -0.07(-1.00%)
Aug 02, 2010 7.388 7.443 7.199 7.271 175,616 -0.00(-0.06%)
Jul 30, 2010 7.148 7.428 7.148 7.276 120,751 +0.01(+0.15%)
Jul 29, 2010 7.282 7.397 7.185 7.265 204,866 -0.04(-0.60%)
Jul 28, 2010 7.465 7.465 7.304 7.309 125,946 -0.17(-2.33%)
Jul 27, 2010 7.679 7.697 7.254 7.483 222,030 -0.23(-2.94%)
Jul 26, 2010 7.494 7.714 7.428 7.710 200,933 +0.19(+2.58%)
Jul 23, 2010 7.047 7.538 6.921 7.516 235,713 +0.42(+5.90%)
Jul 22, 2010 7.027 7.104 6.251 7.097 395,682 +0.20(+2.84%)
Jul 21, 2010 7.053 7.082 6.894 6.901 145,858 -0.09(-1.35%)
Jul 20, 2010 6.734 6.998 6.718 6.996 358,642 +0.17(+2.49%)
Jul 19, 2010 6.676 6.850 6.617 6.826 184,586 -0.00(-0.06%)
Jul 16, 2010 7.066 7.066 6.826 6.831 265,825 -0.30(-4.26%)
Jul 15, 2010 7.309 7.309 7.119 7.135 123,759 -0.18(-2.41%)
Jul 14, 2010 7.331 7.333 7.241 7.311 71,021 -0.02(-0.33%)
Jul 13, 2010 7.214 7.364 7.166 7.335 194,445 +0.23(+3.29%)
Jul 12, 2010 7.196 7.216 7.058 7.102 146,249 -0.14(-1.95%)
Jul 09, 2010 7.249 7.265 7.201 7.243 109,812 +0.00(+0.03%)
Jul 08, 2010 7.190 7.263 7.119 7.241 147,455 +0.13(+1.89%)
Jul 07, 2010 6.967 7.113 6.615 7.106 177,717 +0.18(+2.64%)
Jul 06, 2010 7.168 7.199 6.908 6.923 269,441 -0.16(-2.30%)
Jul 02, 2010 7.313 7.313 7.073 7.086 81,420 -0.16(-2.19%)
Jul 01, 2010 7.205 7.276 7.080 7.245 187,322 +0.03(+0.46%)
Jun 30, 2010 7.163 7.307 7.163 7.212 306,068 +0.04(+0.61%)
Jun 29, 2010 7.260 7.476 7.082 7.168 292,339 +0.11(+1.63%)
Jun 25, 2010 6.753 7.053 6.753 7.053 641,585 +0.31(+4.58%)
Jun 24, 2010 6.718 6.855 6.718 6.745 142,360 -0.04(-0.55%)
Jun 23, 2010 6.681 6.806 6.641 6.782 130,551 +0.07(+1.08%)
Jun 22, 2010 6.917 7.035 6.705 6.709 158,471 -0.17(-2.44%)
Jun 21, 2010 6.965 7.053 6.811 6.877 153,494 -0.07(-1.08%)
Jun 18, 2010 6.932 6.958 6.850 6.952 363,410 +0.06(+0.93%)
Jun 17, 2010 6.778 6.910 6.762 6.888 263,280 +0.07(+0.97%)
Jun 16, 2010 6.753 6.831 6.745 6.822 78,938 +0.01(+0.13%)
Jun 15, 2010 6.718 6.820 6.643 6.813 158,054 +0.17(+2.62%)
Jun 14, 2010 6.643 6.745 6.610 6.639 162,845 +0.07(+1.12%)
Jun 11, 2010 6.410 6.575 6.359 6.565 415,409 +0.05(+0.80%)
Jun 10, 2010 6.526 6.526 6.339 6.513 666,702 +0.10(+1.62%)
Jun 09, 2010 6.372 6.445 6.328 6.410 121,604 +0.11(+1.79%)
Jun 08, 2010 6.222 6.321 6.222 6.297 128,736 +0.08(+1.35%)
Jun 07, 2010 6.246 6.455 6.138 6.213 230,432 -0.02(-0.35%)
Jun 04, 2010 6.462 6.524 5.998 6.235 266,283 -0.41(-6.17%)
Jun 03, 2010 6.462 6.696 6.462 6.645 187,626 +0.17(+2.66%)
Jun 02, 2010 6.075 6.480 6.002 6.473 504,338 +0.29(+4.74%)
Jun 01, 2010 6.132 6.476 6.130 6.180 400,464 +0.12(+2.00%)
May 28, 2010 6.213 6.178 6.019 6.059 163,212 -0.15(-2.48%)
May 27, 2010 6.130 6.249 6.088 6.213 140,196 +0.19(+3.22%)
May 26, 2010 6.024 6.172 5.967 6.019 243,185 +0.02(+0.33%)
May 25, 2010 5.951 6.059 5.887 6.000 227,664 -0.08(-1.27%)
May 24, 2010 6.200 6.209 6.028 6.077 162,908 -0.15(-2.34%)
May 21, 2010 6.156 6.304 6.127 6.222 230,346 -0.03(-0.49%)
May 20, 2010 6.286 6.361 6.253 6.253 323,639 -0.16(-2.44%)
May 19, 2010 6.533 6.557 6.379 6.410 231,040 -0.16(-2.45%)
May 18, 2010 6.745 6.782 6.491 6.570 170,372 -0.12(-1.84%)
May 17, 2010 6.568 6.751 6.443 6.694 147,923 +0.14(+2.19%)
May 14, 2010 6.617 6.619 6.440 6.551 170,440 -0.10(-1.49%)
May 13, 2010 6.709 6.709 6.429 6.650 186,991 -0.10(-1.44%)
May 12, 2010 6.593 6.769 6.454 6.747 180,525 +0.19(+2.89%)
May 11, 2010 6.456 6.595 6.293 6.557 151,203 +0.14(+2.13%)
May 10, 2010 6.317 6.544 6.189 6.421 224,734 +0.34(+5.62%)
May 07, 2010 6.244 6.244 5.991 6.079 252,731 -0.19(-3.06%)
May 06, 2010 6.434 6.513 6.114 6.271 164,501 -0.24(-3.62%)
May 05, 2010 6.559 6.581 6.462 6.507 100,067 -0.06(-0.91%)
May 04, 2010 6.628 6.676 6.526 6.566 125,315 -0.16(-2.39%)
May 03, 2010 6.586 6.727 6.493 6.727 167,373 +0.16(+2.38%)
Apr 30, 2010 6.782 6.802 6.553 6.570 156,938 -0.24(-3.59%)
Apr 29, 2010 6.667 6.822 6.515 6.815 274,844 +0.17(+2.59%)
Apr 28, 2010 6.604 6.716 6.568 6.643 93,738 +0.04(+0.67%)
Apr 27, 2010 6.705 6.771 6.584 6.599 168,888 -0.12(-1.74%)
Apr 26, 2010 6.786 6.826 6.628 6.716 177,023 -0.10(-1.42%)
Apr 23, 2010 6.608 6.833 6.566 6.813 189,953 +0.20(+3.10%)
Apr 22, 2010 6.489 6.610 6.432 6.608 138,400 +0.05(+0.81%)
Apr 21, 2010 6.524 6.570 6.482 6.555 130,192 -0.02(-0.23%)
Apr 20, 2010 6.522 6.603 6.350 6.570 153,258 +0.05(+0.74%)
Apr 19, 2010 6.515 6.584 6.174 6.522 273,842 +0.00(+0.00%)
Apr 16, 2010 6.438 6.555 6.381 6.522 158,902 +0.09(+1.44%)
Apr 15, 2010 6.418 6.531 6.392 6.429 75,318 -0.02(-0.27%)
Apr 14, 2010 6.416 6.500 6.337 6.447 164,818 +0.07(+1.18%)
Apr 13, 2010 6.335 6.410 6.295 6.372 176,628 +0.02(+0.35%)
Apr 12, 2010 6.383 6.396 6.176 6.350 137,864 -0.05(-0.79%)
Apr 09, 2010 6.418 6.451 6.352 6.401 106,809 -0.04(-0.58%)
Apr 08, 2010 6.407 6.509 6.359 6.438 122,103 +0.01(+0.10%)
Apr 07, 2010 6.410 6.471 6.388 6.432 133,237 -0.00(-0.03%)
Apr 06, 2010 6.379 6.449 6.368 6.434 141,335 +0.04(+0.62%)
Apr 05, 2010 6.286 6.414 6.282 6.394 155,940 +0.06(+0.97%)
Apr 01, 2010 6.330 6.332 6.332 6.332 225,940 +0.05(+0.74%)
Mar 31, 2010 6.339 6.449 6.269 6.286 163,162 -0.09(-1.42%)
Mar 30, 2010 6.416 6.447 6.284 6.377 100,634 -0.06(-0.89%)
Mar 29, 2010 6.491 6.546 6.399 6.434 182,408 +0.02(+0.27%)
Mar 26, 2010 6.451 6.511 6.378 6.416 86,075 -0.04(-0.55%)
Mar 25, 2010 6.526 6.599 6.438 6.451 79,229 -0.04(-0.61%)
Mar 24, 2010 6.537 6.599 6.456 6.491 106,809 -0.07(-1.14%)
Mar 23, 2010 6.405 6.595 6.291 6.566 189,032 +0.03(+0.44%)
Mar 22, 2010 6.359 6.557 6.319 6.537 103,365 +0.12(+1.89%)
Mar 19, 2010 6.454 6.460 6.262 6.416 301,812 +0.01(+0.10%)
Mar 18, 2010 6.317 6.445 6.251 6.410 76,974 +0.06(+0.97%)
Mar 17, 2010 6.271 6.365 6.212 6.348 115,393 +0.07(+1.09%)
Mar 16, 2010 6.259 6.288 6.172 6.280 57,106 -0.08(-1.28%)
Mar 15, 2010 6.335 6.377 6.196 6.361 92,812 +0.05(+0.84%)
Mar 12, 2010 6.141 6.328 6.141 6.308 78,339 +0.10(+1.56%)
Mar 11, 2010 6.341 6.341 6.090 6.211 188,392 -0.03(-0.42%)
Mar 10, 2010 6.324 6.324 6.185 6.238 135,560 -0.08(-1.29%)
Mar 09, 2010 6.357 6.414 6.255 6.319 74,492 -0.04(-0.59%)
Mar 08, 2010 6.465 6.522 6.235 6.357 110,479 -0.09(-1.44%)
Mar 05, 2010 6.216 6.478 6.216 6.449 194,313 +0.24(+3.87%)
Mar 04, 2010 6.158 6.222 6.098 6.209 150,277 +0.05(+0.86%)
Mar 03, 2010 6.172 6.172 5.973 6.156 236,371 +0.01(+0.14%)
Mar 02, 2010 6.103 6.165 6.004 6.147 97,522 +0.15(+2.54%)
Mar 01, 2010 5.889 6.161 5.889 5.995 249,533 +0.13(+2.14%)
Feb 26, 2010 5.907 5.907 5.764 5.870 300,319 -0.07(-1.11%)
Feb 25, 2010 5.786 5.949 5.786 5.936 97,653 +0.07(+1.24%)
Feb 24, 2010 5.929 5.929 5.812 5.863 227,674 -0.04(-0.60%)
Feb 23, 2010 5.852 5.951 5.834 5.898 192,489 +0.03(+0.56%)
Feb 22, 2010 5.742 5.900 5.742 5.865 274,518 +0.02(+0.42%)
Feb 19, 2010 5.837 5.895 5.627 5.841 270,915 +0.01(+0.15%)
Feb 18, 2010 5.779 5.872 5.759 5.832 340,050 +0.03(+0.53%)
Feb 17, 2010 5.801 5.837 5.724 5.801 115,642 +0.03(+0.53%)
Feb 16, 2010 5.717 5.770 5.680 5.770 134,802 -0.02(-0.27%)
Feb 12, 2010 5.667 5.786 5.786 5.786 529,010 +0.06(+1.12%)
Feb 11, 2010 5.592 5.731 5.565 5.722 233,916 +0.10(+1.76%)
Feb 10, 2010 5.587 5.623 5.539 5.623 166,266 +0.00(+0.00%)
Feb 09, 2010 5.598 5.660 5.550 5.623 266,206 +0.06(+1.11%)
Feb 08, 2010 5.762 5.762 5.546 5.561 813,999 -0.22(-3.81%)
Feb 05, 2010 5.676 5.814 5.559 5.781 288,782 +0.08(+1.43%)
Feb 04, 2010 5.863 5.863 5.678 5.700 396,839 -0.22(-3.79%)
Feb 03, 2010 5.874 5.951 5.839 5.925 193,918 +0.02(+0.30%)
Feb 02, 2010 5.903 5.978 5.903 5.907 243,231 -0.01(-0.11%)
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.