Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Molding Technologies Inc (NY: CMT )

18.85 -1.28 (-6.36%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2007 8.350 8.450 8.250 8.250 19,600 -0.07(-0.85%)
Apr 27, 2007 8.300 8.360 8.270 8.321 14,900 +0.06(+0.73%)
Apr 26, 2007 8.100 8.290 8.100 8.260 24,800 +0.21(+2.61%)
Apr 25, 2007 8.180 8.180 8.040 8.050 20,800 -0.01(-0.12%)
Apr 24, 2007 8.220 8.410 8.050 8.060 34,600 -0.16(-1.95%)
Apr 23, 2007 8.390 8.400 8.210 8.220 15,300 -0.15(-1.79%)
Apr 20, 2007 8.330 8.480 8.250 8.370 67,000 +0.09(+1.09%)
Apr 19, 2007 7.960 8.300 7.950 8.280 22,600 +0.31(+3.89%)
Apr 18, 2007 8.190 8.190 7.960 7.970 17,000 -0.16(-1.97%)
Apr 17, 2007 7.820 8.200 7.800 8.130 52,000 +0.26(+3.30%)
Apr 16, 2007 7.440 7.900 7.440 7.870 51,800 +0.51(+6.93%)
Apr 13, 2007 7.370 7.480 7.300 7.360 32,600 +0.06(+0.82%)
Apr 12, 2007 7.080 7.300 6.850 7.300 62,900 +0.28(+3.99%)
Apr 11, 2007 7.340 7.440 7.020 7.020 92,400 -0.26(-3.57%)
Apr 10, 2007 7.400 7.510 7.280 7.280 27,400 -0.13(-1.75%)
Apr 09, 2007 7.400 7.620 7.400 7.410 46,000 +0.00(+0.00%)
Apr 05, 2007 7.340 7.547 7.310 7.410 43,600 +0.04(+0.54%)
Apr 04, 2007 7.400 7.500 7.270 7.370 44,800 +0.02(+0.27%)
Apr 03, 2007 7.820 7.940 7.350 7.350 92,900 -0.47(-6.01%)
Apr 02, 2007 7.850 7.967 7.750 7.820 68,900 -0.03(-0.38%)
Mar 30, 2007 7.800 7.850 7.670 7.850 14,800 +0.06(+0.77%)
Mar 29, 2007 7.950 7.950 7.650 7.790 11,300 -0.06(-0.76%)
Mar 28, 2007 7.980 7.980 7.850 7.850 27,000 -0.10(-1.26%)
Mar 27, 2007 7.950 7.980 7.940 7.950 44,800 +0.05(+0.64%)
Mar 26, 2007 7.760 7.900 7.740 7.900 43,500 +0.14(+1.80%)
Mar 23, 2007 7.750 7.810 7.500 7.760 46,100 +0.01(+0.13%)
Mar 22, 2007 7.550 7.750 7.500 7.750 26,500 +0.30(+4.02%)
Mar 21, 2007 7.220 7.570 7.220 7.450 54,400 +0.15(+2.05%)
Mar 20, 2007 7.500 7.640 7.080 7.300 65,900 -0.25(-3.31%)
Mar 19, 2007 7.710 7.759 7.550 7.550 35,100 -0.18(-2.33%)
Mar 16, 2007 7.800 7.980 7.550 7.730 36,200 -0.07(-0.90%)
Mar 15, 2007 8.490 9.490 7.350 7.800 237,600 -0.46(-5.57%)
Mar 14, 2007 8.500 8.500 8.210 8.260 14,200 -0.14(-1.67%)
Mar 13, 2007 8.370 8.640 8.380 8.400 29,700 +0.03(+0.36%)
Mar 12, 2007 7.989 9.000 7.989 8.370 106,300 +0.44(+5.55%)
Mar 09, 2007 7.750 8.050 7.750 7.930 40,800 +0.19(+2.45%)
Mar 08, 2007 7.750 7.790 7.710 7.740 41,800 -0.01(-0.13%)
Mar 07, 2007 7.710 7.830 7.700 7.750 22,300 +0.01(+0.13%)
Mar 06, 2007 7.500 7.750 7.500 7.740 22,000 +0.23(+3.06%)
Mar 05, 2007 7.720 7.800 7.500 7.510 39,900 -0.29(-3.72%)
Mar 02, 2007 7.690 7.850 7.650 7.800 31,100 +0.10(+1.30%)
Mar 01, 2007 7.450 7.950 7.050 7.700 132,225 +0.20(+2.67%)
Feb 28, 2007 8.000 8.000 7.290 7.500 66,600 -0.44(-5.54%)
Feb 27, 2007 8.210 8.300 7.800 7.940 105,600 -0.40(-4.80%)
Feb 26, 2007 8.510 8.570 8.200 8.340 36,100 -0.25(-2.91%)
Feb 23, 2007 8.530 8.620 8.500 8.590 14,100 +0.04(+0.47%)
Feb 22, 2007 8.650 8.740 8.500 8.550 21,600 -0.04(-0.47%)
Feb 21, 2007 8.450 8.600 8.450 8.590 19,200 +0.04(+0.47%)
Feb 20, 2007 8.580 8.800 8.543 8.550 44,300 -0.02(-0.23%)
Feb 16, 2007 8.000 8.600 8.000 8.570 64,300 +0.26(+3.13%)
Feb 15, 2007 8.260 8.420 8.170 8.310 42,300 +0.02(+0.24%)
Feb 14, 2007 8.230 8.310 8.220 8.290 59,825 +0.09(+1.10%)
Feb 13, 2007 8.050 8.300 8.050 8.200 61,746 +0.16(+2.05%)
Feb 12, 2007 8.160 8.250 7.570 8.036 87,266 -0.12(-1.53%)
Feb 09, 2007 7.940 8.350 7.940 8.160 71,300 +0.28(+3.55%)
Feb 08, 2007 8.640 8.690 7.820 7.880 167,900 -0.80(-9.22%)
Feb 07, 2007 8.900 8.900 8.640 8.680 49,600 -0.17(-1.92%)
Feb 06, 2007 8.550 8.900 8.510 8.850 53,500 +0.20(+2.31%)
Feb 05, 2007 8.550 8.700 8.550 8.650 42,300 -0.05(-0.57%)
Feb 02, 2007 8.680 8.800 8.550 8.700 49,800 -0.05(-0.57%)
Feb 01, 2007 8.710 8.990 8.600 8.750 43,100 -0.02(-0.23%)
Jan 31, 2007 8.850 9.000 8.600 8.770 75,500 +0.08(+0.92%)
Jan 30, 2007 8.920 9.000 8.550 8.690 121,300 -0.31(-3.44%)
Jan 29, 2007 9.140 9.440 8.760 9.000 83,200 -0.19(-2.07%)
Jan 26, 2007 9.450 9.450 8.980 9.190 53,300 -0.10(-1.10%)
Jan 25, 2007 9.030 9.350 8.963 9.292 40,400 +0.31(+3.48%)
Jan 24, 2007 9.160 9.160 8.980 8.980 25,000 -0.17(-1.86%)
Jan 23, 2007 9.040 9.200 8.851 9.150 84,200 +0.11(+1.22%)
Jan 22, 2007 9.440 9.750 9.000 9.040 78,200 -0.40(-4.24%)
Jan 19, 2007 9.600 9.620 9.050 9.440 93,800 -0.26(-2.68%)
Jan 18, 2007 9.980 10.20 9.600 9.700 84,200 -0.27(-2.67%)
Jan 17, 2007 9.650 10.35 9.590 9.966 173,200 +0.46(+4.80%)
Jan 16, 2007 9.380 9.550 9.300 9.510 52,100 +0.14(+1.49%)
Jan 12, 2007 9.340 9.550 9.340 9.370 42,700 +0.03(+0.32%)
Jan 11, 2007 9.150 9.430 9.010 9.340 88,600 +0.19(+2.08%)
Jan 10, 2007 9.010 9.150 8.800 9.150 68,200 +0.09(+0.99%)
Jan 09, 2007 9.320 9.420 9.000 9.060 36,100 -0.12(-1.31%)
Jan 08, 2007 9.750 9.910 9.150 9.180 95,000 +0.08(+0.88%)
Jan 05, 2007 8.800 9.200 8.650 9.100 122,800 +0.19(+2.13%)
Jan 04, 2007 9.400 9.400 8.750 8.910 91,100 -0.43(-4.60%)
Jan 03, 2007 9.700 9.950 8.880 9.340 163,700 -0.31(-3.21%)
Dec 29, 2006 9.750 9.900 9.650 9.650 31,400 -0.20(-2.03%)
Dec 28, 2006 9.900 10.00 9.650 9.850 90,300 +0.32(+3.36%)
Dec 27, 2006 8.980 9.700 8.500 9.530 166,800 +0.57(+6.36%)
Dec 26, 2006 8.920 9.050 8.910 8.960 21,200 -0.05(-0.55%)
Dec 22, 2006 9.140 9.150 8.850 9.010 33,700 -0.14(-1.53%)
Dec 21, 2006 9.250 9.360 9.010 9.150 30,100 -0.10(-1.08%)
Dec 20, 2006 9.250 9.450 9.200 9.250 25,700 +0.09(+0.98%)
Dec 19, 2006 8.950 9.550 8.900 9.160 75,100 +0.06(+0.66%)
Dec 18, 2006 9.120 9.700 9.050 9.100 117,400 -0.01(-0.11%)
Dec 15, 2006 9.450 9.570 8.760 9.110 215,200 -0.44(-4.61%)
Dec 14, 2006 9.900 9.990 9.300 9.550 167,300 -0.35(-3.54%)
Dec 13, 2006 10.35 10.43 9.660 9.900 161,700 -0.41(-3.98%)
Dec 12, 2006 10.39 10.70 10.20 10.31 97,700 -0.07(-0.68%)
Dec 11, 2006 10.29 10.89 10.20 10.38 169,800 +0.22(+2.17%)
Dec 08, 2006 10.25 10.31 10.05 10.16 39,500 +0.02(+0.20%)
Dec 07, 2006 10.26 10.69 10.11 10.14 103,700 -0.08(-0.77%)
Dec 06, 2006 10.30 10.54 10.16 10.22 93,600 -0.26(-2.49%)
Dec 05, 2006 10.80 10.84 10.41 10.48 90,700 -0.32(-2.96%)
Dec 04, 2006 10.73 11.19 10.70 10.80 287,700 +0.12(+1.12%)
Dec 01, 2006 10.34 11.22 10.20 10.68 234,300 +0.02(+0.19%)
Nov 30, 2006 10.26 10.70 10.02 10.66 122,800 +0.65(+6.49%)
Nov 29, 2006 9.950 10.28 9.850 10.01 76,000 +0.17(+1.73%)
Nov 28, 2006 9.560 9.900 9.310 9.840 94,200 +0.18(+1.86%)
Nov 27, 2006 10.21 10.60 9.550 9.660 238,000 -0.40(-3.98%)
Nov 24, 2006 10.00 10.23 9.850 10.06 142,000 +0.24(+2.44%)
Nov 22, 2006 9.650 9.980 9.550 9.820 219,400 +0.39(+4.14%)
Nov 21, 2006 8.900 9.480 8.740 9.430 130,700 +0.58(+6.55%)
Nov 20, 2006 8.700 8.850 8.700 8.850 39,200 +0.00(+0.00%)
Nov 17, 2006 8.830 8.850 8.700 8.850 35,800 -0.10(-1.12%)
Nov 16, 2006 8.950 9.200 8.910 8.950 42,000 -0.19(-2.08%)
Nov 15, 2006 9.140 9.190 8.910 9.140 58,100 +0.08(+0.88%)
Nov 14, 2006 9.100 9.190 8.750 9.060 87,500 -0.03(-0.33%)
Nov 13, 2006 8.760 9.290 8.710 9.090 266,900 +0.39(+4.48%)
Nov 10, 2006 8.500 8.810 8.460 8.700 172,500 +0.25(+2.96%)
Nov 09, 2006 8.600 8.600 8.080 8.450 184,300 -0.02(-0.24%)
Nov 08, 2006 7.490 8.470 7.420 8.470 558,200 +1.52(+21.87%)
Nov 07, 2006 6.970 7.050 6.860 6.950 24,500 -0.13(-1.83%)
Nov 06, 2006 7.140 7.150 6.990 7.080 27,500 -0.13(-1.81%)
Nov 03, 2006 7.200 7.300 7.200 7.210 6,800 -0.06(-0.83%)
Nov 02, 2006 7.350 7.350 7.250 7.270 7,100 -0.06(-0.82%)
Nov 01, 2006 7.390 7.390 7.320 7.330 3,800 -0.07(-0.94%)
Oct 31, 2006 7.390 7.400 7.280 7.400 9,200 -0.08(-1.07%)
Oct 30, 2006 7.200 7.490 7.200 7.480 18,800 +0.23(+3.17%)
Oct 27, 2006 7.210 7.290 7.150 7.250 9,800 +0.07(+0.97%)
Oct 26, 2006 7.220 7.260 7.150 7.180 27,400 -0.09(-1.24%)
Oct 25, 2006 7.450 7.590 7.160 7.270 32,100 -0.20(-2.68%)
Oct 24, 2006 7.650 7.650 7.410 7.470 11,300 -0.13(-1.71%)
Oct 23, 2006 7.450 7.620 7.450 7.600 12,800 +0.17(+2.29%)
Oct 20, 2006 7.480 7.500 7.320 7.430 13,200 +0.04(+0.56%)
Oct 19, 2006 7.440 7.500 7.300 7.389 12,400 +0.03(+0.39%)
Oct 18, 2006 7.650 7.850 7.300 7.360 95,500 -0.23(-3.03%)
Oct 17, 2006 7.350 7.680 7.318 7.590 38,700 +0.34(+4.69%)
Oct 16, 2006 7.500 7.500 7.000 7.250 40,100 -0.24(-3.20%)
Oct 13, 2006 7.260 7.500 7.260 7.490 20,500 +0.20(+2.74%)
Oct 12, 2006 7.150 7.320 7.150 7.290 6,100 +0.06(+0.83%)
Oct 11, 2006 7.080 7.440 6.950 7.230 54,800 +0.15(+2.12%)
Oct 10, 2006 6.850 7.100 6.850 7.080 18,800 +0.18(+2.61%)
Oct 09, 2006 6.850 6.900 6.850 6.900 30,500 +0.11(+1.62%)
Oct 06, 2006 6.680 6.850 6.680 6.790 2,100 +0.13(+1.95%)
Oct 05, 2006 6.600 6.740 6.590 6.660 13,700 -0.03(-0.45%)
Oct 04, 2006 6.820 6.820 6.680 6.690 18,600 -0.23(-3.27%)
Oct 03, 2006 6.800 7.000 6.800 6.916 13,500 -0.04(-0.63%)
Oct 02, 2006 7.000 7.100 6.950 6.960 13,300 +0.06(+0.87%)
Sep 29, 2006 7.100 7.100 6.890 6.900 17,600 -0.13(-1.85%)
Sep 28, 2006 6.850 7.100 6.800 7.030 36,700 +0.23(+3.38%)
Sep 27, 2006 6.750 6.850 6.710 6.800 21,700 +0.05(+0.74%)
Sep 26, 2006 6.710 6.750 6.610 6.750 6,100 +0.03(+0.45%)
Sep 25, 2006 6.750 6.750 6.620 6.720 26,200 +0.01(+0.15%)
Sep 22, 2006 6.750 6.750 6.610 6.710 20,500 -0.02(-0.30%)
Sep 21, 2006 6.450 6.730 6.410 6.730 61,300 +0.33(+5.16%)
Sep 20, 2006 6.290 6.400 6.200 6.400 18,800 +0.10(+1.59%)
Sep 19, 2006 6.340 6.340 6.270 6.300 10,000 +0.04(+0.64%)
Sep 18, 2006 6.390 6.450 6.260 6.260 18,800 -0.09(-1.42%)
Sep 15, 2006 6.190 6.390 6.160 6.350 22,900 -0.04(-0.63%)
Sep 14, 2006 6.140 6.390 6.140 6.390 10,600 +0.24(+3.90%)
Sep 13, 2006 6.180 6.220 6.121 6.150 19,900 -0.05(-0.81%)
Sep 12, 2006 6.200 6.250 6.171 6.200 10,000 +0.05(+0.81%)
Sep 11, 2006 6.230 6.280 6.130 6.150 9,000 -0.13(-2.07%)
Sep 08, 2006 6.260 6.280 6.200 6.280 8,100 -0.03(-0.48%)
Sep 07, 2006 6.290 6.320 6.260 6.310 13,400 -0.01(-0.16%)
Sep 06, 2006 6.350 6.362 6.260 6.320 13,200 -0.04(-0.63%)
Sep 05, 2006 6.110 6.460 6.110 6.360 35,400 +0.16(+2.58%)
Sep 01, 2006 6.310 6.370 6.200 6.200 43,300 -0.10(-1.59%)
Aug 31, 2006 6.260 6.370 6.220 6.300 26,300 +0.08(+1.29%)
Aug 30, 2006 6.180 6.340 6.170 6.220 15,800 -0.01(-0.16%)
Aug 29, 2006 6.300 6.380 6.060 6.230 28,200 -0.13(-2.04%)
Aug 28, 2006 6.250 6.450 6.220 6.360 27,300 +0.12(+1.92%)
Aug 25, 2006 6.060 6.250 6.060 6.240 16,100 +0.09(+1.46%)
Aug 24, 2006 6.200 6.200 6.000 6.150 35,600 -0.06(-0.97%)
Aug 23, 2006 6.400 6.400 6.210 6.210 10,400 -0.14(-2.20%)
Aug 22, 2006 6.300 6.410 6.300 6.350 15,200 +0.03(+0.47%)
Aug 21, 2006 6.400 6.580 6.300 6.320 47,900 -0.03(-0.47%)
Aug 18, 2006 6.050 6.350 6.040 6.350 80,400 +0.32(+5.31%)
Aug 17, 2006 5.960 6.030 5.900 6.030 52,100 +0.08(+1.34%)
Aug 16, 2006 5.770 5.970 5.770 5.950 28,400 +0.15(+2.59%)
Aug 15, 2006 5.750 5.900 5.750 5.800 27,300 -0.10(-1.69%)
Aug 14, 2006 5.870 5.900 5.760 5.900 43,700 +0.10(+1.72%)
Aug 11, 2006 6.050 6.050 5.730 5.800 36,400 -0.18(-3.01%)
Aug 10, 2006 6.200 6.500 5.900 5.980 256,200 +0.35(+6.22%)
Aug 09, 2006 5.760 5.810 5.610 5.630 21,400 -0.17(-2.93%)
Aug 08, 2006 5.700 5.880 5.650 5.800 14,800 +0.10(+1.75%)
Aug 07, 2006 5.660 5.820 5.620 5.700 26,500 +0.01(+0.18%)
Aug 04, 2006 5.860 5.890 5.610 5.690 11,800 -0.13(-2.23%)
Aug 03, 2006 5.830 5.930 5.640 5.820 31,500 +0.09(+1.57%)
Aug 02, 2006 5.700 5.800 5.570 5.730 36,700 +0.07(+1.24%)
Aug 01, 2006 5.800 5.800 5.400 5.660 47,000 -0.23(-3.90%)
Jul 31, 2006 5.890 5.930 5.760 5.890 20,700 -0.01(-0.17%)
Jul 28, 2006 5.750 5.920 5.620 5.900 21,100 +0.10(+1.72%)
Jul 27, 2006 5.700 5.930 5.700 5.800 12,800 -0.09(-1.53%)
Jul 26, 2006 5.700 5.948 5.600 5.890 14,300 +0.19(+3.33%)
Jul 25, 2006 5.350 5.700 5.250 5.700 38,100 +0.27(+4.97%)
Jul 24, 2006 5.430 5.430 5.360 5.430 7,400 -0.05(-0.91%)
Jul 21, 2006 5.600 5.600 5.300 5.480 37,200 -0.19(-3.35%)
Jul 20, 2006 5.690 5.820 5.600 5.670 28,000 -0.03(-0.53%)
Jul 19, 2006 5.850 6.050 5.680 5.700 38,000 -0.25(-4.20%)
Jul 18, 2006 5.900 6.190 5.870 5.950 26,100 -0.05(-0.83%)
Jul 17, 2006 5.750 6.000 5.660 6.000 28,500 +0.35(+6.19%)
Jul 14, 2006 5.610 5.850 5.600 5.650 19,800 +0.02(+0.36%)
Jul 13, 2006 5.650 5.800 5.560 5.630 25,700 -0.15(-2.58%)
Jul 12, 2006 5.900 5.910 5.750 5.779 30,000 -0.08(-1.38%)
Jul 11, 2006 6.000 6.100 5.770 5.860 44,500 -0.13(-2.17%)
Jul 10, 2006 6.400 6.500 5.960 5.990 25,100 -0.36(-5.67%)
Jul 07, 2006 6.150 6.350 6.140 6.350 9,100 +0.19(+3.08%)
Jul 06, 2006 6.360 6.370 6.140 6.160 10,900 -0.28(-4.35%)
Jul 05, 2006 6.480 6.540 6.370 6.440 56,500 -0.04(-0.62%)
Jul 03, 2006 5.970 6.500 5.970 6.480 38,800 +0.54(+9.09%)
Jun 30, 2006 6.010 6.040 5.940 5.940 15,000 +0.01(+0.17%)
Jun 29, 2006 5.800 5.930 5.800 5.930 9,700 +0.15(+2.60%)
Jun 28, 2006 5.970 5.970 5.780 5.780 22,900 -0.17(-2.86%)
Jun 27, 2006 6.010 6.010 5.850 5.950 15,600 -0.08(-1.33%)
Jun 26, 2006 5.760 6.040 5.760 6.030 11,500 +0.16(+2.73%)
Jun 23, 2006 5.550 5.870 5.550 5.870 39,400 +0.24(+4.26%)
Jun 22, 2006 5.890 5.930 5.520 5.630 98,100 -0.29(-4.90%)
Jun 21, 2006 5.940 6.050 5.890 5.920 14,800 -0.03(-0.50%)
Jun 20, 2006 5.900 5.950 5.830 5.950 11,700 +0.05(+0.85%)
Jun 19, 2006 5.900 6.050 5.880 5.900 7,000 -0.14(-2.32%)
Jun 16, 2006 6.150 6.150 5.960 6.040 5,600 +0.04(+0.67%)
Jun 15, 2006 5.910 6.100 5.830 6.000 10,000 +0.16(+2.74%)
Jun 14, 2006 5.930 5.970 5.750 5.840 59,900 -0.14(-2.34%)
Jun 13, 2006 6.010 6.120 5.980 5.980 27,200 -0.07(-1.16%)
Jun 12, 2006 6.110 6.160 6.030 6.050 16,400 -0.10(-1.63%)
Jun 09, 2006 6.050 6.262 6.010 6.150 21,800 +0.00(+0.00%)
Jun 08, 2006 6.130 6.260 6.080 6.150 32,200 -0.03(-0.49%)
Jun 07, 2006 6.250 6.400 6.150 6.180 26,400 -0.06(-0.96%)
Jun 06, 2006 6.200 6.250 6.100 6.240 7,800 -0.01(-0.16%)
Jun 05, 2006 6.300 6.330 6.200 6.250 17,800 -0.04(-0.64%)
Jun 02, 2006 6.290 6.340 6.200 6.290 17,500 +0.04(+0.64%)
Jun 01, 2006 6.100 6.430 6.100 6.250 24,100 -0.02(-0.32%)
May 31, 2006 6.100 6.270 6.000 6.270 18,400 +0.09(+1.46%)
May 30, 2006 6.350 6.350 5.890 6.180 31,400 -0.08(-1.28%)
May 26, 2006 6.020 6.490 6.020 6.260 27,600 +0.24(+3.99%)
May 25, 2006 5.990 6.080 5.800 6.020 24,000 +0.02(+0.33%)
May 24, 2006 6.100 6.100 5.810 6.000 78,800 -0.11(-1.80%)
May 23, 2006 6.300 6.500 6.110 6.110 27,700 -0.20(-3.17%)
May 22, 2006 6.300 6.390 5.760 6.310 78,400 -0.05(-0.79%)
May 19, 2006 6.700 6.750 6.350 6.360 32,300 -0.26(-3.93%)
May 18, 2006 6.800 6.850 6.580 6.620 13,000 -0.09(-1.34%)
May 17, 2006 6.800 6.800 6.590 6.710 26,500 -0.19(-2.75%)
May 16, 2006 6.550 7.000 6.550 6.900 54,800 +0.45(+6.98%)
May 15, 2006 6.760 7.090 6.450 6.450 58,000 -0.39(-5.70%)
May 12, 2006 7.100 7.100 6.680 6.840 81,200 -0.37(-5.13%)
May 11, 2006 7.380 7.400 7.060 7.210 44,600 -0.24(-3.22%)
May 10, 2006 7.800 7.800 7.250 7.450 75,700 -0.20(-2.61%)
May 09, 2006 6.900 7.800 6.880 7.650 112,400 +0.78(+11.35%)
May 08, 2006 7.350 7.350 6.850 6.870 158,900 -0.48(-6.53%)
May 05, 2006 7.330 7.900 7.040 7.350 293,500 +0.06(+0.82%)
May 04, 2006 5.350 7.320 5.300 7.290 861,200 +1.95(+36.52%)
May 03, 2006 5.060 5.340 5.030 5.340 24,400 +0.21(+4.09%)
May 02, 2006 5.210 5.210 5.020 5.130 80,700 -0.12(-2.29%)
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.