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

Exponent Inc (NQ: EXPO )

94.33 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 30, 2009 5.616 5.766 5.343 5.404 208,396 -0.14(-2.58%)
Jan 29, 2009 5.709 5.766 5.548 5.548 288,351 -0.20(-3.53%)
Jan 28, 2009 5.667 5.806 5.367 5.751 207,439 +0.15(+2.64%)
Jan 27, 2009 5.510 5.729 5.510 5.603 127,248 +0.08(+1.52%)
Jan 26, 2009 5.422 5.632 5.396 5.519 144,475 +0.09(+1.62%)
Jan 23, 2009 5.561 5.602 5.332 5.431 153,567 -0.26(-4.64%)
Jan 22, 2009 5.720 5.837 5.570 5.695 207,593 -0.15(-2.60%)
Jan 21, 2009 5.601 5.854 5.455 5.848 245,449 +0.30(+5.40%)
Jan 20, 2009 5.704 5.726 5.543 5.548 224,724 -0.21(-3.64%)
Jan 16, 2009 5.799 5.814 5.594 5.757 158,689 -0.15(-2.50%)
Jan 15, 2009 5.583 5.905 5.552 5.905 217,783 +0.30(+5.43%)
Jan 14, 2009 5.797 5.825 5.546 5.601 446,441 -0.29(-4.90%)
Jan 13, 2009 5.859 6.013 5.830 5.889 132,356 -0.00(-0.04%)
Jan 12, 2009 5.984 6.072 5.848 5.892 502,618 -0.08(-1.40%)
Jan 09, 2009 6.273 6.273 5.969 5.975 265,072 -0.28(-4.44%)
Jan 08, 2009 6.291 6.328 6.176 6.253 277,185 -0.04(-0.63%)
Jan 07, 2009 6.485 6.509 6.213 6.293 205,941 -0.24(-3.68%)
Jan 06, 2009 6.665 6.665 6.482 6.533 275,008 -0.12(-1.79%)
Jan 05, 2009 6.692 6.784 6.511 6.652 325,477 -0.02(-0.36%)
Jan 02, 2009 6.707 6.753 6.579 6.676 278,374 +0.05(+0.70%)
Dec 31, 2008 6.716 6.941 6.575 6.630 631,123 -0.05(-0.73%)
Dec 30, 2008 6.403 6.681 6.266 6.678 608,257 +0.30(+4.77%)
Dec 29, 2008 6.328 6.394 6.097 6.374 357,689 +0.05(+0.84%)
Dec 26, 2008 6.090 6.352 6.090 6.321 115,629 +0.30(+4.94%)
Dec 24, 2008 6.094 6.105 5.967 6.024 74,134 -0.08(-1.30%)
Dec 23, 2008 6.189 6.251 6.075 6.103 197,426 -0.03(-0.43%)
Dec 22, 2008 6.354 6.354 5.973 6.130 406,766 -0.20(-3.20%)
Dec 19, 2008 6.392 6.392 6.064 6.332 1,021,806 +0.16(+2.53%)
Dec 18, 2008 6.282 6.407 6.125 6.176 309,861 -0.08(-1.34%)
Dec 17, 2008 6.339 6.469 6.143 6.260 323,948 -0.15(-2.27%)
Dec 16, 2008 5.922 6.416 5.788 6.405 455,874 +0.59(+10.12%)
Dec 15, 2008 6.346 6.346 5.808 5.817 678,249 -0.47(-7.44%)
Dec 12, 2008 6.211 6.513 6.174 6.284 339,945 -0.08(-1.25%)
Dec 11, 2008 6.762 6.985 6.266 6.363 363,905 -0.50(-7.26%)
Dec 10, 2008 6.905 7.135 6.716 6.861 224,502 +0.03(+0.42%)
Dec 09, 2008 6.956 7.296 6.815 6.833 443,111 -0.21(-2.97%)
Dec 08, 2008 6.846 7.088 6.637 7.042 540,375 +0.21(+3.10%)
Dec 05, 2008 6.180 6.969 6.041 6.831 374,712 +0.57(+9.04%)
Dec 04, 2008 6.467 6.615 6.057 6.264 315,541 -0.25(-3.79%)
Dec 03, 2008 6.286 6.610 6.231 6.511 261,773 +0.15(+2.36%)
Dec 02, 2008 6.077 6.418 6.028 6.361 563,867 +0.39(+6.46%)
Dec 01, 2008 6.581 6.584 5.929 5.975 311,326 -0.75(-11.17%)
Nov 28, 2008 6.701 6.844 6.617 6.727 128,078 -0.04(-0.65%)
Nov 26, 2008 6.138 6.782 6.138 6.771 343,856 +0.48(+7.64%)
Nov 25, 2008 6.094 6.291 5.933 6.291 644,571 +0.23(+3.82%)
Nov 24, 2008 5.812 6.130 5.587 6.059 493,376 +0.24(+4.13%)
Nov 21, 2008 5.565 5.856 5.072 5.819 436,424 +0.31(+5.68%)
Nov 20, 2008 5.720 6.017 5.462 5.506 488,749 -0.24(-4.14%)
Nov 19, 2008 6.026 6.253 5.715 5.744 330,876 -0.28(-4.58%)
Nov 18, 2008 6.064 6.257 5.751 6.019 369,994 -0.04(-0.73%)
Nov 17, 2008 6.143 6.388 6.013 6.064 324,066 -0.13(-2.06%)
Nov 14, 2008 6.385 6.416 6.130 6.191 570,827 -0.28(-4.33%)
Nov 13, 2008 6.077 6.498 5.865 6.471 641,413 +0.41(+6.72%)
Nov 12, 2008 6.066 6.231 5.975 6.064 509,347 -0.05(-0.86%)
Nov 11, 2008 6.068 6.277 5.942 6.116 338,353 +0.01(+0.11%)
Nov 10, 2008 6.172 6.284 5.940 6.110 282,385 +0.05(+0.80%)
Nov 07, 2008 5.986 6.127 5.951 6.061 645,238 +0.12(+2.04%)
Nov 06, 2008 6.024 6.103 5.927 5.940 338,480 -0.11(-1.75%)
Nov 05, 2008 6.180 6.288 6.004 6.046 714,191 -0.17(-2.76%)
Nov 04, 2008 6.449 6.449 6.064 6.218 563,550 -0.07(-1.09%)
Nov 03, 2008 6.407 6.546 6.097 6.286 383,251 -0.20(-3.09%)
Oct 31, 2008 6.392 6.610 6.149 6.487 424,460 +0.00(+0.03%)
Oct 30, 2008 5.695 6.524 5.393 6.485 725,556 +0.96(+17.40%)
Oct 29, 2008 5.729 5.819 5.279 5.524 386,327 -0.18(-3.21%)
Oct 28, 2008 5.244 5.762 5.180 5.706 622,535 +0.51(+9.75%)
Oct 27, 2008 5.561 5.607 5.182 5.200 420,599 -0.40(-7.13%)
Oct 24, 2008 5.290 5.757 5.182 5.598 606,351 -0.01(-0.16%)
Oct 23, 2008 5.841 5.925 5.330 5.607 762,482 -0.22(-3.82%)
Oct 22, 2008 5.742 5.978 5.684 5.830 400,033 -0.02(-0.26%)
Oct 21, 2008 6.057 6.134 5.676 5.845 1,328,831 -0.26(-4.33%)
Oct 20, 2008 6.187 6.449 5.786 6.110 543,033 +0.04(+0.58%)
Oct 17, 2008 6.295 6.390 5.658 6.075 509,982 -0.43(-6.67%)
Oct 16, 2008 5.817 6.579 5.347 6.509 882,181 +0.80(+14.06%)
Oct 15, 2008 6.083 6.222 5.581 5.706 434,078 -0.39(-6.47%)
Oct 14, 2008 6.462 6.462 5.850 6.101 306,045 -0.13(-2.09%)
Oct 13, 2008 6.321 6.370 5.980 6.231 462,793 +0.24(+4.09%)
Oct 10, 2008 5.576 6.083 5.314 5.986 555,111 +0.35(+6.18%)
Oct 09, 2008 6.377 6.445 5.603 5.638 746,993 -0.67(-10.65%)
Oct 08, 2008 6.165 6.590 6.070 6.310 678,621 -0.01(-0.21%)
Oct 07, 2008 6.590 6.745 6.316 6.324 608,044 -0.21(-3.21%)
Oct 06, 2008 6.471 6.705 6.352 6.533 526,964 -0.05(-0.74%)
Oct 03, 2008 6.745 6.987 6.581 6.581 324,102 -0.09(-1.32%)
Oct 02, 2008 6.811 6.928 6.637 6.670 550,973 -0.39(-5.53%)
Oct 01, 2008 7.234 7.234 6.864 7.060 270,952 -0.23(-3.20%)
Sep 30, 2008 7.362 7.362 6.961 7.293 583,163 +0.14(+1.91%)
Sep 29, 2008 7.018 7.490 5.284 7.157 487,642 +0.07(+1.00%)
Sep 26, 2008 6.890 7.188 6.758 7.086 327,999 +0.11(+1.64%)
Sep 25, 2008 7.071 7.071 6.868 6.972 232,809 -0.06(-0.82%)
Sep 24, 2008 7.229 7.406 7.007 7.029 314,357 -0.18(-2.48%)
Sep 23, 2008 7.346 7.494 7.144 7.207 337,273 -0.15(-2.04%)
Sep 22, 2008 7.419 7.494 7.287 7.357 305,260 -0.14(-1.82%)
Sep 19, 2008 7.320 7.712 7.218 7.494 1,151,205 +0.26(+3.66%)
Sep 18, 2008 7.229 7.291 6.969 7.229 725,038 +0.06(+0.89%)
Sep 17, 2008 7.393 7.393 7.016 7.166 494,719 -0.24(-3.24%)
Sep 16, 2008 7.053 7.419 6.998 7.406 444,472 +0.19(+2.69%)
Sep 15, 2008 7.055 7.256 6.923 7.212 311,058 -0.00(-0.06%)
Sep 12, 2008 7.091 7.218 7.031 7.216 368,746 +0.13(+1.77%)
Sep 11, 2008 6.921 7.097 6.848 7.091 463,668 +0.15(+2.19%)
Sep 10, 2008 6.912 6.985 6.778 6.939 341,102 +0.06(+0.93%)
Sep 09, 2008 6.861 6.994 6.815 6.875 591,633 +0.04(+0.52%)
Sep 08, 2008 6.764 7.020 6.599 6.839 591,484 +0.23(+3.54%)
Sep 05, 2008 6.522 6.712 6.390 6.606 368,020 +0.05(+0.74%)
Sep 04, 2008 6.577 6.771 6.447 6.557 420,014 -0.07(-1.00%)
Sep 03, 2008 6.540 6.734 6.511 6.623 604,319 +0.01(+0.17%)
Sep 02, 2008 6.412 6.676 6.388 6.612 903,173 -0.17(-2.47%)
Aug 29, 2008 6.842 6.923 6.407 6.780 425,971 -0.07(-1.00%)
Aug 28, 2008 6.575 6.866 6.501 6.848 578,599 +0.30(+4.58%)
Aug 27, 2008 6.233 6.756 6.196 6.548 617,880 +0.36(+5.88%)
Aug 26, 2008 6.476 6.504 6.086 6.185 537,784 -0.30(-4.69%)
Aug 25, 2008 6.388 6.601 6.326 6.489 598,058 +0.01(+0.10%)
Aug 22, 2008 6.418 6.529 6.319 6.482 277,875 +0.11(+1.80%)
Aug 21, 2008 6.504 6.522 6.332 6.368 399,597 -0.18(-2.73%)
Aug 20, 2008 6.575 6.648 6.405 6.546 582,305 -0.02(-0.24%)
Aug 19, 2008 6.795 6.795 6.518 6.562 315,804 -0.28(-4.03%)
Aug 18, 2008 6.991 7.011 6.797 6.837 211,091 -0.14(-2.02%)
Aug 15, 2008 7.146 7.146 6.782 6.978 342,264 -0.07(-1.00%)
Aug 14, 2008 7.002 7.077 6.943 7.049 194,513 -0.02(-0.22%)
Aug 13, 2008 6.947 7.064 6.910 7.064 154,479 +0.12(+1.68%)
Aug 12, 2008 7.047 7.183 6.921 6.947 313,989 -0.24(-3.34%)
Aug 11, 2008 6.991 7.269 6.824 7.188 279,595 +0.21(+3.00%)
Aug 08, 2008 6.804 7.042 6.764 6.978 303,033 +0.15(+2.13%)
Aug 07, 2008 6.842 6.943 6.802 6.833 222,506 -0.02(-0.32%)
Aug 06, 2008 6.842 6.996 6.701 6.855 228,926 -0.01(-0.19%)
Aug 05, 2008 6.795 6.908 6.736 6.868 289,494 +0.05(+0.68%)
Aug 04, 2008 6.767 6.886 6.734 6.822 366,337 +0.07(+0.98%)
Aug 01, 2008 6.716 6.826 6.650 6.756 270,666 +0.02(+0.36%)
Jul 31, 2008 6.581 6.791 6.581 6.731 335,985 +0.07(+1.06%)
Jul 30, 2008 6.612 6.678 6.425 6.661 519,555 +0.10(+1.48%)
Jul 29, 2008 6.564 6.601 6.064 6.564 532,344 +0.36(+5.87%)
Jul 28, 2008 6.950 6.950 6.086 6.200 1,136,623 -0.74(-10.70%)
Jul 25, 2008 7.007 7.053 6.881 6.943 209,648 -0.01(-0.19%)
Jul 24, 2008 6.932 7.053 6.903 6.956 178,457 +0.07(+0.96%)
Jul 23, 2008 6.980 7.025 6.848 6.890 195,543 -0.15(-2.10%)
Jul 22, 2008 6.833 7.086 6.767 7.038 340,617 +0.14(+2.08%)
Jul 21, 2008 7.018 7.018 6.866 6.894 187,304 -0.11(-1.60%)
Jul 18, 2008 6.989 7.077 6.903 7.007 465,823 +0.06(+0.92%)
Jul 17, 2008 7.304 7.304 6.919 6.943 973,124 -0.17(-2.39%)
Jul 16, 2008 6.991 7.190 6.707 7.113 583,462 +0.06(+0.91%)
Jul 15, 2008 6.775 7.122 6.720 7.049 490,069 +0.12(+1.75%)
Jul 14, 2008 7.077 7.077 6.809 6.928 191,051 -0.12(-1.69%)
Jul 11, 2008 6.848 7.047 6.848 7.047 306,857 +0.12(+1.78%)
Jul 10, 2008 6.786 6.991 6.750 6.923 213,214 +0.11(+1.68%)
Jul 09, 2008 6.932 6.943 6.809 6.809 348,434 -0.13(-1.94%)
Jul 08, 2008 6.716 6.983 6.714 6.943 411,067 +0.26(+3.82%)
Jul 07, 2008 6.617 6.775 6.615 6.687 482,324 +0.03(+0.50%)
Jul 04, 2008 6.615 6.692 6.456 6.654 172,436 +0.00(+0.00%)
Jul 03, 2008 6.615 6.692 6.456 6.654 172,436 +0.04(+0.63%)
Jul 02, 2008 6.681 6.756 6.451 6.612 423,271 -0.09(-1.28%)
Jul 01, 2008 6.837 6.899 6.502 6.698 403,454 -0.22(-3.25%)
Jun 30, 2008 6.989 7.047 6.923 6.923 522,617 -0.06(-0.88%)
Jun 27, 2008 7.029 7.093 6.976 6.985 1,007,682 -0.05(-0.66%)
Jun 26, 2008 7.073 7.104 7.022 7.031 356,133 -0.14(-2.00%)
Jun 25, 2008 7.117 7.238 6.921 7.174 458,596 +0.06(+0.87%)
Jun 24, 2008 6.996 7.195 6.947 7.113 479,697 +0.05(+0.75%)
Jun 23, 2008 7.135 7.188 7.053 7.060 175,190 -0.02(-0.22%)
Jun 20, 2008 7.210 7.210 6.894 7.075 525,335 -0.18(-2.52%)
Jun 19, 2008 7.174 7.291 7.172 7.258 208,568 +0.08(+1.11%)
Jun 18, 2008 7.025 7.190 6.989 7.179 352,921 +0.11(+1.50%)
Jun 17, 2008 7.243 7.243 7.073 7.073 344,410 -0.16(-2.25%)
Jun 16, 2008 7.252 7.300 7.099 7.236 244,814 -0.03(-0.45%)
Jun 13, 2008 7.267 7.335 7.218 7.269 187,422 +0.10(+1.35%)
Jun 12, 2008 7.130 7.254 7.130 7.172 416,552 -0.02(-0.28%)
Jun 11, 2008 7.179 7.276 7.141 7.192 297,992 -0.02(-0.24%)
Jun 10, 2008 7.223 7.318 7.141 7.210 425,708 +0.02(+0.28%)
Jun 09, 2008 7.117 7.265 7.040 7.190 423,162 +0.07(+0.99%)
Jun 06, 2008 7.443 7.443 7.117 7.119 242,260 -0.37(-5.00%)
Jun 05, 2008 7.454 7.609 7.375 7.494 510,957 +0.04(+0.59%)
Jun 04, 2008 7.379 7.624 7.229 7.450 592,559 +0.32(+4.55%)
Jun 03, 2008 7.130 7.201 7.038 7.126 711,818 +0.03(+0.43%)
Jun 02, 2008 7.190 7.333 7.060 7.095 505,490 -0.09(-1.32%)
May 30, 2008 7.344 7.344 7.064 7.190 1,146,341 -0.16(-2.13%)
May 29, 2008 7.258 7.461 7.128 7.346 512,159 +0.08(+1.09%)
May 28, 2008 6.963 7.376 6.963 7.267 664,180 +0.32(+4.60%)
May 27, 2008 6.864 7.042 6.864 6.947 459,939 +0.06(+0.90%)
May 26, 2008 6.952 6.983 6.853 6.886 305,519 +0.00(+0.00%)
May 23, 2008 6.952 6.983 6.853 6.886 305,519 -0.11(-1.61%)
May 22, 2008 6.888 7.047 6.837 6.998 504,655 +0.15(+2.16%)
May 21, 2008 6.912 7.009 6.839 6.850 614,745 -0.04(-0.58%)
May 20, 2008 6.872 6.952 6.861 6.890 365,956 -0.02(-0.29%)
May 19, 2008 6.903 6.976 6.811 6.910 619,577 -0.02(-0.22%)
May 16, 2008 6.930 6.947 6.822 6.925 805,751 +0.04(+0.54%)
May 15, 2008 6.784 6.908 6.778 6.888 649,176 +0.09(+1.30%)
May 14, 2008 6.888 6.974 6.751 6.800 915,183 -0.17(-2.40%)
May 13, 2008 7.099 7.110 6.963 6.967 892,289 -0.17(-2.41%)
May 12, 2008 7.031 7.185 6.943 7.139 377,108 +0.13(+1.89%)
May 09, 2008 6.941 7.136 6.833 7.007 384,385 +0.05(+0.70%)
May 08, 2008 7.141 7.141 6.857 6.958 605,458 -0.15(-2.08%)
May 07, 2008 7.329 7.514 7.080 7.106 656,630 -0.22(-3.04%)
May 06, 2008 7.520 7.642 7.315 7.329 958,669 -0.22(-2.95%)
May 05, 2008 7.428 7.770 7.428 7.551 586,947 +0.16(+2.12%)
May 02, 2008 7.531 7.580 7.331 7.395 607,953 -0.11(-1.53%)
May 01, 2008 7.446 7.600 7.364 7.509 430,349 +0.07(+0.98%)
Apr 30, 2008 7.655 7.756 7.421 7.437 463,251 -0.18(-2.40%)
Apr 29, 2008 7.739 7.833 7.559 7.620 526,442 -0.09(-1.23%)
Apr 28, 2008 7.730 7.871 7.714 7.714 430,807 -0.05(-0.60%)
Apr 25, 2008 7.869 7.990 7.752 7.761 493,794 -0.11(-1.43%)
Apr 24, 2008 7.926 7.981 7.803 7.873 472,810 -0.02(-0.22%)
Apr 23, 2008 7.917 7.983 7.774 7.891 451,446 +0.01(+0.17%)
Apr 22, 2008 7.966 8.078 7.774 7.878 477,125 -0.17(-2.08%)
Apr 21, 2008 7.939 8.133 7.864 8.045 860,921 +0.07(+0.91%)
Apr 18, 2008 8.030 8.030 7.800 7.972 621,382 +0.09(+1.20%)
Apr 17, 2008 8.071 8.268 7.774 7.878 1,036,329 -0.28(-3.41%)
Apr 16, 2008 8.243 8.552 8.089 8.155 1,354,769 -0.00(-0.05%)
Apr 15, 2008 7.507 8.226 7.291 8.160 2,805,428 +1.29(+18.81%)
Apr 14, 2008 7.013 7.020 6.833 6.868 725,687 -0.11(-1.52%)
Apr 11, 2008 7.017 7.505 6.963 6.974 605,290 -0.50(-6.67%)
Apr 10, 2008 7.571 7.624 7.454 7.472 310,659 -0.09(-1.14%)
Apr 09, 2008 7.384 7.609 7.384 7.558 562,905 +0.01(+0.09%)
Apr 08, 2008 7.606 7.620 7.525 7.551 347,735 -0.03(-0.38%)
Apr 07, 2008 7.668 7.765 7.551 7.580 455,484 +0.08(+1.09%)
Apr 04, 2008 7.357 7.591 7.282 7.498 612,717 +0.17(+2.35%)
Apr 03, 2008 7.465 7.673 7.296 7.326 745,614 -0.22(-2.95%)
Apr 02, 2008 7.300 7.675 7.274 7.549 989,371 +0.28(+3.79%)
Apr 01, 2008 7.210 7.420 7.210 7.274 1,451,144 +0.04(+0.49%)
Mar 31, 2008 7.479 7.523 7.207 7.238 881,845 +0.10(+1.36%)
Mar 28, 2008 7.401 7.483 7.139 7.141 488,014 -0.17(-2.35%)
Mar 27, 2008 7.701 7.772 7.245 7.313 733,922 -0.41(-5.25%)
Mar 26, 2008 7.212 7.747 7.159 7.719 801,645 +0.46(+6.31%)
Mar 25, 2008 7.183 7.274 7.055 7.260 338,684 +0.09(+1.29%)
Mar 24, 2008 6.857 7.274 6.844 7.168 503,988 +0.36(+5.35%)
Mar 21, 2008 7.196 7.196 6.725 6.804 1,236,772 +0.00(+0.00%)
Mar 20, 2008 7.196 7.196 6.725 6.804 1,236,772 -0.31(-4.37%)
Mar 19, 2008 7.379 7.379 7.009 7.115 398,717 -0.17(-2.30%)
Mar 18, 2008 7.033 7.282 6.855 7.282 436,437 +0.40(+5.80%)
Mar 17, 2008 6.846 7.124 6.799 6.883 382,125 -0.07(-1.01%)
Mar 14, 2008 7.163 7.163 6.921 6.954 252,731 -0.15(-2.17%)
Mar 13, 2008 7.110 7.174 6.906 7.108 340,281 -0.07(-0.98%)
Mar 12, 2008 6.998 7.313 6.998 7.179 644,534 +0.21(+3.04%)
Mar 11, 2008 6.914 6.998 6.678 6.967 768,180 +0.15(+2.23%)
Mar 10, 2008 6.789 6.993 6.789 6.815 491,008 +0.09(+1.28%)
Mar 07, 2008 6.731 6.921 6.692 6.729 328,871 -0.07(-1.04%)
Mar 06, 2008 6.764 6.908 6.742 6.800 619,731 +0.01(+0.19%)
Mar 05, 2008 6.802 6.802 6.705 6.786 545,511 +0.02(+0.36%)
Mar 04, 2008 6.778 6.826 6.703 6.762 746,907 -0.02(-0.23%)
Mar 03, 2008 6.612 6.923 6.559 6.778 1,506,939 +0.36(+5.67%)
Feb 29, 2008 6.507 6.634 6.401 6.414 418,507 -0.16(-2.41%)
Feb 28, 2008 6.427 6.672 6.330 6.573 290,642 +0.08(+1.22%)
Feb 27, 2008 6.540 6.707 6.480 6.493 675,046 -0.10(-1.47%)
Feb 26, 2008 6.548 6.720 6.421 6.590 408,567 +0.01(+0.17%)
Feb 25, 2008 6.562 6.707 6.421 6.579 656,934 -0.01(-0.10%)
Feb 22, 2008 6.425 6.637 6.288 6.586 490,813 +0.16(+2.54%)
Feb 21, 2008 6.683 6.778 6.412 6.423 268,402 -0.22(-3.29%)
Feb 20, 2008 6.533 6.665 6.418 6.641 201,559 +0.07(+1.14%)
Feb 19, 2008 6.694 6.725 6.491 6.566 344,369 -0.04(-0.57%)
Feb 18, 2008 6.630 6.747 6.359 6.604 469,739 +0.00(+0.00%)
Feb 15, 2008 6.630 6.747 6.359 6.604 469,739 -0.06(-0.93%)
Feb 14, 2008 6.778 6.778 6.599 6.665 410,096 -0.11(-1.66%)
Feb 13, 2008 6.778 6.778 6.701 6.778 547,285 +0.00(+0.03%)
Feb 12, 2008 6.661 6.778 6.652 6.775 470,819 +0.16(+2.47%)
Feb 11, 2008 6.579 6.764 6.557 6.612 379,762 +0.02(+0.35%)
Feb 08, 2008 6.758 6.778 6.564 6.589 716,486 -0.07(-0.98%)
Feb 07, 2008 6.701 6.782 6.634 6.654 630,461 -0.07(-1.05%)
Feb 06, 2008 6.890 6.917 6.650 6.725 433,121 -0.11(-1.61%)
Feb 05, 2008 6.736 6.928 6.637 6.835 732,506 -0.03(-0.39%)
Feb 04, 2008 6.848 6.866 6.643 6.861 769,923 +0.02(+0.35%)
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.