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

Css Industries (NY: CSS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 23.79 24.62 22.67 22.82 77,804 -1.13(-4.72%)
Apr 29, 2008 24.08 24.08 23.07 23.95 55,219 -0.28(-1.17%)
Apr 28, 2008 23.62 24.47 23.50 24.24 52,635 +0.75(+3.20%)
Apr 25, 2008 23.49 23.55 22.97 23.49 35,663 +0.06(+0.25%)
Apr 24, 2008 23.68 23.68 23.15 23.43 50,149 -0.11(-0.46%)
Apr 23, 2008 23.74 23.94 23.30 23.54 36,858 -0.20(-0.86%)
Apr 22, 2008 24.59 24.59 23.09 23.74 55,082 -0.93(-3.76%)
Apr 21, 2008 24.37 24.68 24.30 24.67 39,598 +0.23(+0.93%)
Apr 18, 2008 24.52 24.58 24.16 24.44 44,746 +0.18(+0.75%)
Apr 17, 2008 24.16 24.59 24.16 24.26 60,812 -0.12(-0.48%)
Apr 16, 2008 24.00 24.79 23.95 24.38 93,257 +0.56(+2.36%)
Apr 15, 2008 23.72 23.92 23.59 23.81 120,090 +0.12(+0.49%)
Apr 14, 2008 23.94 24.03 23.61 23.70 63,036 -0.29(-1.22%)
Apr 11, 2008 25.04 25.04 23.77 23.99 67,962 -1.30(-5.14%)
Apr 10, 2008 25.27 25.65 25.11 25.29 36,995 +0.02(+0.09%)
Apr 09, 2008 25.92 26.03 25.19 25.27 50,971 -0.61(-2.34%)
Apr 08, 2008 25.91 25.97 25.63 25.87 33,158 -0.23(-0.89%)
Apr 07, 2008 26.05 26.22 25.92 26.11 48,505 +0.15(+0.56%)
Apr 04, 2008 25.99 26.57 25.49 25.96 45,353 -0.03(-0.11%)
Apr 03, 2008 26.00 26.03 25.60 25.99 37,954 -0.29(-1.11%)
Apr 02, 2008 25.68 26.88 25.54 26.28 64,810 +0.55(+2.13%)
Apr 01, 2008 25.54 25.76 25.36 25.73 136,061 +0.22(+0.86%)
Mar 31, 2008 25.06 25.65 24.99 25.51 50,423 +0.39(+1.54%)
Mar 28, 2008 25.65 26.19 25.07 25.13 78,375 -0.41(-1.60%)
Mar 27, 2008 25.77 26.24 24.65 25.54 102,491 -0.36(-1.38%)
Mar 26, 2008 26.18 26.27 25.73 25.89 58,370 -0.36(-1.36%)
Mar 25, 2008 26.19 26.36 25.78 26.25 91,392 +0.01(+0.06%)
Mar 24, 2008 25.14 26.62 25.14 26.24 163,191 +1.09(+4.35%)
Mar 21, 2008 24.38 25.25 24.18 25.14 260,612 +0.00(+0.00%)
Mar 20, 2008 24.38 25.25 24.18 25.14 260,612 +1.13(+4.71%)
Mar 19, 2008 25.11 25.11 24.01 24.01 180,455 -0.90(-3.60%)
Mar 18, 2008 24.86 25.16 24.24 24.91 130,306 +0.69(+2.83%)
Mar 17, 2008 23.94 24.81 23.76 24.22 121,674 -0.32(-1.31%)
Mar 14, 2008 25.54 25.54 24.43 24.54 286,509 -0.81(-3.20%)
Mar 13, 2008 25.51 25.66 25.26 25.35 369,270 -0.20(-0.80%)
Mar 12, 2008 27.00 27.11 25.49 25.56 133,046 -1.44(-5.33%)
Mar 11, 2008 26.01 27.19 25.84 27.00 83,171 +1.75(+6.94%)
Mar 10, 2008 25.37 25.95 25.22 25.24 84,541 -0.07(-0.29%)
Mar 07, 2008 24.68 25.95 24.68 25.32 199,775 +0.31(+1.26%)
Mar 06, 2008 26.00 26.17 24.97 25.00 159,354 -1.09(-4.19%)
Mar 05, 2008 25.80 26.54 25.78 26.10 185,251 +0.47(+1.82%)
Mar 04, 2008 25.58 26.16 25.40 25.63 152,366 -0.09(-0.37%)
Mar 03, 2008 25.44 26.18 25.26 25.73 253,898 +0.25(+0.97%)
Feb 29, 2008 25.98 26.47 25.40 25.48 231,838 -0.77(-2.95%)
Feb 28, 2008 26.81 27.21 26.22 26.25 241,567 -0.65(-2.41%)
Feb 27, 2008 26.62 27.15 26.46 26.90 197,857 +0.07(+0.24%)
Feb 26, 2008 27.48 27.99 26.62 26.84 290,346 -1.14(-4.07%)
Feb 25, 2008 26.24 28.02 26.16 27.97 145,789 +1.66(+6.32%)
Feb 22, 2008 25.51 26.35 25.41 26.31 161,547 +0.83(+3.27%)
Feb 21, 2008 26.58 27.11 25.37 25.48 278,699 -1.09(-4.12%)
Feb 20, 2008 24.84 26.73 24.84 26.57 258,557 +1.61(+6.43%)
Feb 19, 2008 25.76 25.81 24.81 24.97 124,688 -0.50(-1.98%)
Feb 18, 2008 25.08 25.57 24.35 25.47 0 +0.00(+0.00%)
Feb 15, 2008 25.08 25.57 24.35 25.47 110,986 +0.21(+0.84%)
Feb 14, 2008 25.08 25.26 24.68 25.26 143,597 +0.13(+0.52%)
Feb 13, 2008 24.26 25.26 24.11 25.13 199,775 +1.07(+4.46%)
Feb 12, 2008 23.78 24.47 23.21 24.05 158,395 +0.28(+1.20%)
Feb 11, 2008 22.33 24.00 21.98 23.77 171,412 +1.41(+6.30%)
Feb 08, 2008 22.89 23.12 22.28 22.36 205,393 -0.55(-2.42%)
Feb 07, 2008 21.94 23.36 21.74 22.92 212,381 +0.85(+3.87%)
Feb 06, 2008 22.13 22.73 21.81 22.06 163,602 +0.12(+0.53%)
Feb 05, 2008 21.49 22.57 21.49 21.95 150,837 -0.05(-0.23%)
Feb 04, 2008 22.13 22.28 21.46 22.00 137,979 -0.15(-0.66%)
Feb 01, 2008 21.42 22.37 21.27 22.14 168,724 +0.82(+3.87%)
Jan 31, 2008 20.07 21.38 20.05 21.32 211,258 +1.05(+5.19%)
Jan 30, 2008 20.78 20.97 20.21 20.27 158,395 -0.70(-3.34%)
Jan 29, 2008 21.72 21.73 20.73 20.97 148,393 -0.67(-3.10%)
Jan 28, 2008 21.40 21.64 20.48 21.64 188,951 +0.11(+0.51%)
Jan 25, 2008 22.41 22.73 20.62 21.53 189,362 -1.20(-5.30%)
Jan 24, 2008 23.11 23.30 22.11 22.73 98,654 -0.49(-2.11%)
Jan 23, 2008 21.75 23.78 21.75 23.22 197,446 +0.91(+4.09%)
Jan 22, 2008 21.49 22.85 21.14 22.31 184,566 -0.12(-0.55%)
Jan 21, 2008 22.62 23.30 22.13 22.43 0 +0.00(+0.00%)
Jan 18, 2008 22.62 23.30 22.13 22.43 164,013 -0.19(-0.84%)
Jan 17, 2008 23.03 23.41 22.32 22.62 140,445 -0.39(-1.68%)
Jan 16, 2008 23.11 23.36 22.71 23.01 116,878 -0.24(-1.04%)
Jan 15, 2008 23.38 23.59 22.56 23.25 78,375 -0.35(-1.48%)
Jan 14, 2008 23.61 23.88 23.21 23.60 89,337 +0.24(+1.03%)
Jan 11, 2008 23.90 24.15 23.36 23.36 94,681 -0.58(-2.44%)
Jan 10, 2008 23.87 24.53 23.76 23.95 111,260 -0.16(-0.67%)
Jan 09, 2008 23.39 24.16 23.05 24.11 218,416 +0.56(+2.39%)
Jan 08, 2008 24.80 24.96 23.49 23.54 136,746 -1.19(-4.81%)
Jan 07, 2008 25.30 25.51 23.51 24.73 159,765 -0.42(-1.65%)
Jan 04, 2008 25.91 26.23 25.04 25.15 138,390 -1.08(-4.12%)
Jan 03, 2008 26.55 27.42 26.23 26.23 101,258 -0.15(-0.55%)
Jan 02, 2008 26.64 27.38 26.07 26.38 117,426 -0.41(-1.53%)
Jan 01, 2008 27.37 27.40 26.03 26.78 0 +0.00(+0.00%)
Dec 31, 2007 27.37 27.40 26.03 26.78 86,322 -0.77(-2.81%)
Dec 28, 2007 28.10 28.31 27.46 27.56 67,962 -0.39(-1.41%)
Dec 27, 2007 28.94 29.19 27.84 27.95 50,697 -1.09(-3.77%)
Dec 26, 2007 28.92 29.17 28.40 29.05 50,834 -0.11(-0.38%)
Dec 24, 2007 29.20 29.49 28.94 29.16 23,019 -0.04(-0.15%)
Dec 21, 2007 29.21 29.54 28.92 29.20 148,393 +0.18(+0.60%)
Dec 20, 2007 28.87 29.02 28.51 29.02 101,806 +0.20(+0.71%)
Dec 19, 2007 28.77 28.90 28.30 28.82 136,921 +0.42(+1.49%)
Dec 18, 2007 27.89 28.47 27.37 28.40 96,463 +0.80(+2.88%)
Dec 17, 2007 27.81 28.02 27.16 27.60 75,361 -0.35(-1.25%)
Dec 14, 2007 28.46 28.79 27.84 27.95 78,923 -0.80(-2.79%)
Dec 13, 2007 27.73 28.90 27.73 28.75 100,435 +0.58(+2.05%)
Dec 12, 2007 28.96 29.01 27.38 28.18 91,296 -0.05(-0.18%)
Dec 11, 2007 28.58 29.13 28.00 28.23 133,731 -0.31(-1.10%)
Dec 10, 2007 28.82 28.83 27.92 28.54 72,209 -0.27(-0.94%)
Dec 07, 2007 29.12 29.26 28.21 28.81 79,745 -0.44(-1.50%)
Dec 06, 2007 28.19 29.25 27.64 29.25 125,921 +1.02(+3.62%)
Dec 05, 2007 28.86 28.86 28.02 28.23 99,476 +0.01(+0.03%)
Dec 04, 2007 27.95 28.67 27.55 28.22 87,282 +0.21(+0.76%)
Dec 03, 2007 28.84 29.00 27.99 28.01 103,313 -0.88(-3.03%)
Nov 30, 2007 29.00 29.19 28.58 28.89 128,799 +0.03(+0.10%)
Nov 29, 2007 29.16 29.18 28.31 28.86 78,923 -0.32(-1.10%)
Nov 28, 2007 28.17 29.40 28.08 29.18 96,325 +1.01(+3.60%)
Nov 27, 2007 27.52 28.40 27.33 28.16 138,390 +0.64(+2.33%)
Nov 26, 2007 27.73 28.13 27.19 27.52 139,623 -0.25(-0.89%)
Nov 23, 2007 26.87 27.91 26.58 27.77 28,363 +1.05(+3.93%)
Nov 21, 2007 27.17 27.34 26.64 26.72 109,068 -1.01(-3.66%)
Nov 20, 2007 28.17 28.22 27.24 27.73 168,261 -0.54(-1.91%)
Nov 19, 2007 28.83 28.93 27.38 28.27 151,544 -0.76(-2.61%)
Nov 16, 2007 30.27 30.27 28.11 29.03 107,814 -0.99(-3.31%)
Nov 15, 2007 30.11 30.29 29.05 30.02 142,501 -0.26(-0.84%)
Nov 14, 2007 30.27 30.36 29.16 30.28 137,294 +0.01(+0.02%)
Nov 13, 2007 30.62 30.77 29.51 30.27 143,597 -0.09(-0.29%)
Nov 12, 2007 29.19 30.65 28.89 30.36 218,273 +1.50(+5.21%)
Nov 09, 2007 28.81 29.63 28.46 28.86 157,436 -0.18(-0.60%)
Nov 08, 2007 27.67 29.37 27.25 29.03 168,809 +1.55(+5.66%)
Nov 07, 2007 27.67 28.47 27.34 27.48 167,987 -0.40(-1.44%)
Nov 06, 2007 27.89 28.29 27.46 27.88 180,592 +0.04(+0.13%)
Nov 05, 2007 27.05 28.39 26.87 27.84 118,659 +0.47(+1.73%)
Nov 02, 2007 26.78 27.73 25.54 27.37 181,278 +0.80(+2.99%)
Nov 01, 2007 28.17 29.19 26.27 26.57 160,450 -2.33(-8.06%)
Oct 31, 2007 28.58 29.19 28.33 28.90 89,885 +0.49(+1.72%)
Oct 30, 2007 27.73 28.73 27.68 28.41 93,584 +0.61(+2.18%)
Oct 29, 2007 28.46 28.70 27.12 27.81 91,803 -0.68(-2.38%)
Oct 26, 2007 28.20 29.19 28.20 28.48 127,977 +0.94(+3.42%)
Oct 25, 2007 28.11 28.75 27.03 27.54 104,135 -0.34(-1.23%)
Oct 24, 2007 28.57 28.57 27.30 27.89 95,366 -0.80(-2.77%)
Oct 23, 2007 28.28 29.08 28.11 28.68 100,024 +0.55(+1.95%)
Oct 22, 2007 26.51 28.35 26.43 28.13 89,748 +1.19(+4.41%)
Oct 19, 2007 28.54 28.54 26.54 26.94 141,268 -1.71(-5.96%)
Oct 18, 2007 28.10 28.80 27.91 28.65 61,659 +0.33(+1.16%)
Oct 17, 2007 28.17 28.75 27.47 28.32 57,959 +0.22(+0.78%)
Oct 16, 2007 27.57 28.67 27.35 28.11 87,144 +0.51(+1.85%)
Oct 15, 2007 28.29 28.43 27.12 27.59 106,738 -0.79(-2.78%)
Oct 12, 2007 28.42 28.83 28.20 28.38 83,034 -0.04(-0.13%)
Oct 11, 2007 28.46 29.04 28.09 28.42 89,474 -0.28(-0.97%)
Oct 10, 2007 27.88 28.70 27.22 28.70 93,447 +0.82(+2.93%)
Oct 09, 2007 27.91 28.12 27.18 27.88 89,337 -0.01(-0.03%)
Oct 08, 2007 28.73 28.89 27.56 27.89 72,894 -0.92(-3.19%)
Oct 05, 2007 28.46 29.11 27.59 28.81 110,849 +0.64(+2.28%)
Oct 04, 2007 27.66 28.40 27.40 28.16 61,111 +0.61(+2.20%)
Oct 03, 2007 27.70 28.18 27.35 27.56 116,193 -0.27(-0.97%)
Oct 02, 2007 27.32 28.19 26.69 27.83 138,390 +0.65(+2.39%)
Oct 01, 2007 26.21 27.71 25.95 27.18 141,953 +0.93(+3.53%)
Sep 28, 2007 27.33 27.59 26.15 26.25 121,674 -1.08(-3.95%)
Sep 27, 2007 27.37 27.72 26.58 27.33 144,419 +0.09(+0.35%)
Sep 26, 2007 27.27 27.52 26.70 27.24 121,126 +0.11(+0.40%)
Sep 25, 2007 26.35 27.62 26.29 27.13 139,486 +0.66(+2.51%)
Sep 24, 2007 26.52 27.57 26.32 26.46 101,669 -0.01(-0.03%)
Sep 21, 2007 27.70 28.10 26.23 26.47 126,195 -0.96(-3.51%)
Sep 20, 2007 26.99 28.07 26.75 27.43 101,395 +0.45(+1.65%)
Sep 19, 2007 26.79 27.90 26.47 26.99 132,087 +0.31(+1.18%)
Sep 18, 2007 25.07 27.07 24.17 26.67 121,811 +1.64(+6.56%)
Sep 17, 2007 24.62 25.15 24.54 25.03 63,029 +0.18(+0.73%)
Sep 14, 2007 25.13 25.23 24.74 24.85 104,272 -0.48(-1.90%)
Sep 13, 2007 25.97 25.97 25.19 25.33 134,005 -0.56(-2.17%)
Sep 12, 2007 26.38 26.38 25.54 25.89 73,716 -0.53(-1.99%)
Sep 11, 2007 25.85 26.44 25.42 26.42 115,919 +0.66(+2.55%)
Sep 10, 2007 26.27 26.34 24.95 25.76 121,674 -0.39(-1.48%)
Sep 07, 2007 26.42 26.70 25.95 26.15 123,181 -0.60(-2.24%)
Sep 06, 2007 27.00 27.19 26.38 26.75 94,407 -0.13(-0.49%)
Sep 05, 2007 27.58 27.67 26.57 26.88 60,974 -0.82(-2.98%)
Sep 04, 2007 28.00 28.24 27.00 27.70 135,376 -0.36(-1.30%)
Aug 31, 2007 28.39 28.39 27.92 28.07 80,293 -0.07(-0.23%)
Aug 30, 2007 27.51 28.31 27.40 28.13 83,171 +0.40(+1.45%)
Aug 29, 2007 26.48 28.00 26.32 27.73 101,806 +1.35(+5.12%)
Aug 28, 2007 27.40 27.40 26.03 26.38 162,232 -1.09(-3.98%)
Aug 27, 2007 28.76 28.76 27.30 27.48 111,123 -1.42(-4.92%)
Aug 24, 2007 28.30 28.91 27.99 28.90 65,769 +0.55(+1.96%)
Aug 23, 2007 28.46 28.89 28.32 28.35 48,916 +0.07(+0.26%)
Aug 22, 2007 27.99 28.87 27.96 28.27 124,140 +0.61(+2.22%)
Aug 21, 2007 28.32 28.46 27.24 27.66 76,320 -0.90(-3.14%)
Aug 20, 2007 27.97 28.90 27.72 28.56 139,349 +0.80(+2.89%)
Aug 17, 2007 28.97 29.62 27.54 27.75 239,100 -0.96(-3.35%)
Aug 16, 2007 26.48 29.81 26.39 28.72 318,846 +2.26(+8.55%)
Aug 15, 2007 26.13 27.57 26.05 26.46 126,743 +0.42(+1.63%)
Aug 14, 2007 25.98 27.18 25.98 26.03 94,681 -0.18(-0.67%)
Aug 13, 2007 28.00 28.08 26.20 26.21 280,206 -1.80(-6.41%)
Aug 10, 2007 22.19 29.04 22.18 28.00 473,953 +5.49(+24.38%)
Aug 09, 2007 24.45 24.46 21.33 22.51 472,446 -2.30(-9.26%)
Aug 08, 2007 25.53 27.14 24.45 24.81 368,447 -0.97(-3.76%)
Aug 07, 2007 25.04 26.76 24.57 25.78 263,216 +0.53(+2.08%)
Aug 06, 2007 26.99 27.01 25.05 25.26 299,937 -1.61(-5.98%)
Aug 03, 2007 27.11 27.49 26.86 26.86 149,352 -0.63(-2.28%)
Aug 02, 2007 27.22 27.86 26.85 27.49 134,828 +0.28(+1.02%)
Aug 01, 2007 26.23 27.97 26.23 27.21 231,701 +0.99(+3.76%)
Jul 31, 2007 27.47 27.48 26.23 26.23 103,450 -1.01(-3.72%)
Jul 30, 2007 27.18 27.65 26.24 27.24 144,419 -0.18(-0.67%)
Jul 27, 2007 26.64 28.27 26.64 27.43 211,011 -0.53(-1.88%)
Jul 26, 2007 28.79 28.90 27.35 27.95 153,599 -1.09(-3.74%)
Jul 25, 2007 28.59 29.59 28.40 29.04 136,198 +0.60(+2.10%)
Jul 24, 2007 29.96 30.31 28.28 28.44 190,595 -1.88(-6.21%)
Jul 23, 2007 29.67 30.79 29.66 30.32 82,075 +0.66(+2.21%)
Jul 20, 2007 30.73 30.73 29.25 29.67 111,123 -1.13(-3.67%)
Jul 19, 2007 30.21 31.00 30.21 30.80 71,250 +0.73(+2.43%)
Jul 18, 2007 29.85 30.29 29.43 30.07 97,284 +0.03(+0.10%)
Jul 17, 2007 30.29 30.60 29.97 30.04 70,702 -0.10(-0.34%)
Jul 16, 2007 30.66 30.66 30.07 30.14 78,512 -0.70(-2.27%)
Jul 13, 2007 30.75 30.89 30.54 30.84 84,404 +0.08(+0.26%)
Jul 12, 2007 30.45 30.80 30.11 30.76 124,962 +0.31(+1.01%)
Jul 11, 2007 29.70 30.59 29.70 30.46 103,998 +0.88(+2.99%)
Jul 10, 2007 29.88 30.16 29.48 29.57 99,613 -0.60(-1.98%)
Jul 09, 2007 29.69 30.40 29.61 30.17 51,519 +0.64(+2.18%)
Jul 06, 2007 29.52 29.79 29.11 29.53 49,738 +0.01(+0.02%)
Jul 05, 2007 29.78 29.81 29.29 29.52 91,666 -0.40(-1.34%)
Jul 03, 2007 29.71 29.92 29.27 29.92 65,358 +0.24(+0.81%)
Jul 02, 2007 29.09 30.06 28.67 29.68 114,960 +0.77(+2.68%)
Jun 29, 2007 29.13 30.46 28.82 28.91 85,774 -0.18(-0.60%)
Jun 28, 2007 29.19 29.48 29.00 29.08 80,705 -0.23(-0.77%)
Jun 27, 2007 28.73 29.44 28.73 29.31 72,346 +0.39(+1.36%)
Jun 26, 2007 28.02 29.28 28.02 28.92 114,960 +0.90(+3.20%)
Jun 25, 2007 28.19 28.96 27.91 28.02 70,702 -0.17(-0.60%)
Jun 22, 2007 28.82 29.02 28.09 28.19 128,114 -0.63(-2.20%)
Jun 21, 2007 28.54 29.06 28.45 28.82 59,466 +0.06(+0.20%)
Jun 20, 2007 29.17 29.40 28.74 28.76 93,996 -0.38(-1.30%)
Jun 19, 2007 28.84 29.20 28.84 29.14 116,193 +0.12(+0.43%)
Jun 18, 2007 30.19 30.38 28.67 29.02 149,763 -1.24(-4.10%)
Jun 15, 2007 30.29 30.73 29.86 30.26 130,306 +0.47(+1.57%)
Jun 14, 2007 29.42 30.06 29.41 29.79 87,419 +0.45(+1.52%)
Jun 13, 2007 28.71 29.62 28.67 29.35 101,669 +1.07(+3.79%)
Jun 12, 2007 28.73 28.95 28.07 28.27 84,815 -0.53(-1.82%)
Jun 11, 2007 28.90 29.11 28.45 28.80 99,476 -0.28(-0.98%)
Jun 08, 2007 28.48 29.19 28.32 29.08 91,529 +0.50(+1.76%)
Jun 07, 2007 28.46 28.94 28.36 28.58 142,227 -0.02(-0.08%)
Jun 06, 2007 28.12 28.72 28.04 28.60 62,755 +0.27(+0.95%)
Jun 05, 2007 29.04 29.04 28.27 28.33 85,637 -0.89(-3.05%)
Jun 04, 2007 28.79 29.38 28.59 29.22 83,719 +0.25(+0.86%)
Jun 01, 2007 28.09 29.40 28.06 28.97 103,998 +1.03(+3.68%)
May 31, 2007 27.67 28.00 27.57 27.94 96,188 +0.27(+0.98%)
May 30, 2007 27.21 27.75 27.19 27.67 81,801 +0.23(+0.85%)
May 29, 2007 26.77 27.51 26.59 27.44 175,547 +0.82(+3.07%)
May 25, 2007 25.89 27.26 25.89 26.62 161,136 +0.91(+3.55%)
May 24, 2007 25.92 26.66 25.68 25.71 207,722 -0.36(-1.37%)
May 23, 2007 29.54 29.19 25.68 26.07 457,100 -4.53(-14.81%)
May 22, 2007 30.73 30.83 29.77 30.60 95,640 -0.03(-0.10%)
May 21, 2007 29.70 30.63 29.60 30.63 73,475 +1.04(+3.53%)
May 18, 2007 29.46 29.63 29.02 29.59 92,488 +0.14(+0.47%)
May 17, 2007 29.40 29.71 29.19 29.45 76,731 +0.04(+0.12%)
May 16, 2007 28.93 29.41 28.93 29.41 82,623 +0.51(+1.77%)
May 15, 2007 28.36 29.41 28.35 28.90 188,403 +0.54(+1.90%)
May 14, 2007 29.02 29.02 27.97 28.36 64,399 -0.66(-2.26%)
May 11, 2007 28.67 29.05 28.67 29.02 52,752 +0.53(+1.87%)
May 10, 2007 28.90 29.17 28.48 28.48 93,173 -0.58(-1.98%)
May 09, 2007 29.23 29.40 29.06 29.06 51,930 -0.35(-1.19%)
May 08, 2007 29.27 29.44 28.86 29.41 54,123 +0.00(+0.00%)
May 07, 2007 29.46 29.84 29.18 29.41 97,147 -0.09(-0.32%)
May 04, 2007 29.78 29.78 27.57 29.51 83,582 -0.20(-0.66%)
May 03, 2007 29.51 29.84 29.49 29.70 40,146 -0.17(-0.56%)
May 02, 2007 29.44 29.92 29.37 29.87 43,983 +0.45(+1.51%)
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.