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

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2008 2.952 3.149 2.952 3.149 22,273 +0.20(+6.96%)
Oct 30, 2008 2.876 2.959 2.739 2.944 31,958 +0.05(+1.84%)
Oct 29, 2008 2.656 3.179 2.629 2.891 70,167 +0.57(+24.51%)
Oct 28, 2008 2.352 2.443 2.291 2.322 16,454 -0.03(-1.29%)
Oct 27, 2008 2.481 2.504 2.276 2.352 41,274 -0.23(-8.82%)
Oct 24, 2008 2.686 2.686 2.566 2.580 6,807 -0.09(-3.41%)
Oct 23, 2008 2.597 2.701 2.595 2.671 10,410 +0.12(+4.76%)
Oct 22, 2008 2.504 2.580 2.504 2.549 9,863 -0.05(-1.75%)
Oct 21, 2008 2.792 2.830 2.542 2.595 12,652 +0.00(+0.00%)
Oct 20, 2008 2.747 2.747 2.352 2.595 25,075 -0.05(-2.01%)
Oct 17, 2008 2.276 2.656 2.276 2.648 36,698 +0.39(+17.11%)
Oct 16, 2008 2.193 2.261 2.155 2.261 36,035 +0.14(+6.43%)
Oct 15, 2008 2.056 2.170 1.768 2.125 28,969 +0.07(+3.32%)
Oct 14, 2008 2.299 2.314 2.056 2.056 34,619 -0.05(-2.17%)
Oct 13, 2008 1.912 2.200 1.912 2.102 10,372 +0.22(+11.70%)
Oct 10, 2008 1.809 1.935 1.707 1.882 34,809 -0.08(-4.25%)
Oct 09, 2008 1.996 2.064 1.768 1.965 38,260 -0.06(-3.00%)
Oct 08, 2008 2.132 2.158 1.926 2.026 32,434 -0.25(-11.00%)
Oct 07, 2008 2.193 2.329 2.087 2.276 221,436 +0.19(+9.09%)
Oct 06, 2008 2.284 2.360 2.087 2.087 41,008 -0.27(-11.29%)
Oct 03, 2008 2.375 2.542 2.337 2.352 8,608 -0.11(-4.32%)
Oct 02, 2008 2.587 2.587 2.428 2.458 9,653 -0.22(-8.22%)
Oct 01, 2008 2.656 2.891 2.656 2.678 16,017 +0.15(+6.01%)
Sep 30, 2008 2.322 2.694 2.284 2.527 65,840 +0.36(+16.84%)
Sep 29, 2008 2.997 3.389 2.140 2.162 69,235 -0.83(-27.85%)
Sep 26, 2008 3.005 3.073 2.997 2.997 10,807 -0.15(-4.82%)
Sep 25, 2008 3.073 3.187 3.035 3.149 8,272 +0.08(+2.47%)
Sep 24, 2008 3.202 3.210 3.043 3.073 24,318 -0.19(-5.81%)
Sep 23, 2008 3.384 3.414 3.156 3.263 21,547 -0.03(-0.92%)
Sep 22, 2008 3.103 3.407 3.103 3.293 25,018 -0.04(-1.30%)
Sep 19, 2008 3.293 3.414 3.150 3.336 18,942 +0.35(+11.88%)
Sep 18, 2008 3.311 3.311 2.982 2.982 22,318 -0.00(-0.12%)
Sep 17, 2008 3.248 3.316 2.959 2.986 48,571 -0.34(-10.16%)
Sep 16, 2008 3.339 3.376 3.301 3.323 3,703 -0.01(-0.23%)
Sep 15, 2008 3.414 3.414 3.263 3.331 21,226 -0.22(-6.20%)
Sep 12, 2008 3.642 3.642 3.551 3.551 9,454 -0.07(-1.89%)
Sep 11, 2008 3.619 3.771 3.468 3.619 18,899 -0.02(-0.45%)
Sep 10, 2008 3.741 3.748 3.635 3.635 13,222 -0.12(-3.20%)
Sep 09, 2008 3.839 3.839 3.756 3.756 10,033 -0.07(-1.79%)
Sep 08, 2008 3.824 3.900 3.756 3.824 12,193 -0.01(-0.20%)
Sep 05, 2008 3.915 3.915 3.832 3.832 5,628 -0.08(-1.94%)
Sep 04, 2008 3.946 3.968 3.908 3.908 6,460 -0.11(-2.65%)
Sep 03, 2008 3.968 4.014 3.968 4.014 3,106 +0.03(+0.76%)
Sep 02, 2008 3.983 4.052 3.946 3.983 6,546 -0.04(-0.95%)
Aug 29, 2008 3.999 4.021 3.991 4.021 4,154 +0.08(+1.92%)
Aug 28, 2008 3.900 3.968 3.877 3.946 2,997 +0.05(+1.17%)
Aug 27, 2008 4.005 4.075 3.900 3.900 4,001 +0.04(+0.98%)
Aug 26, 2008 3.928 3.928 3.832 3.862 4,349 +0.02(+0.39%)
Aug 25, 2008 3.900 3.908 3.809 3.847 18,978 -0.04(-0.98%)
Aug 22, 2008 3.915 3.915 3.877 3.885 6,518 -0.01(-0.19%)
Aug 21, 2008 4.093 4.097 3.870 3.892 23,094 -0.19(-4.65%)
Aug 20, 2008 4.211 4.226 3.908 4.082 63,675 -0.19(-4.44%)
Aug 19, 2008 4.310 4.439 4.219 4.272 15,169 -0.05(-1.23%)
Aug 18, 2008 4.469 4.477 4.317 4.325 11,595 -0.07(-1.55%)
Aug 15, 2008 4.492 4.492 4.363 4.393 5,117 -0.16(-3.50%)
Aug 14, 2008 4.515 4.553 4.370 4.553 64,408 +0.01(+0.17%)
Aug 13, 2008 4.537 4.553 4.439 4.545 32,545 +0.07(+1.53%)
Aug 12, 2008 4.363 4.606 4.313 4.477 51,382 +0.11(+2.61%)
Aug 11, 2008 4.363 4.666 4.310 4.363 80,781 +0.09(+2.13%)
Aug 08, 2008 4.021 4.272 4.021 4.272 44,956 +0.24(+5.83%)
Aug 07, 2008 3.991 4.128 3.983 4.037 38,615 -0.13(-3.10%)
Aug 06, 2008 3.983 4.166 3.930 4.166 39,912 +0.19(+4.77%)
Aug 05, 2008 3.877 3.976 3.817 3.976 19,538 +0.10(+2.54%)
Aug 04, 2008 3.923 4.037 3.505 3.877 64,355 -0.21(-5.19%)
Aug 01, 2008 3.976 4.120 3.908 4.090 18,345 +0.11(+2.67%)
Jul 31, 2008 3.972 4.006 3.938 3.983 22,932 -0.06(-1.50%)
Jul 30, 2008 3.908 4.128 3.756 4.044 22,873 +0.14(+3.49%)
Jul 29, 2008 3.908 3.938 3.756 3.908 38,393 +0.04(+0.98%)
Jul 28, 2008 3.930 4.006 3.847 3.870 47,800 +0.02(+0.59%)
Jul 25, 2008 3.885 4.287 3.847 3.847 168,783 +0.72(+23.06%)
Jul 24, 2008 3.111 3.149 3.050 3.126 26,095 +0.02(+0.49%)
Jul 23, 2008 3.096 3.149 3.043 3.111 37,034 +0.01(+0.24%)
Jul 22, 2008 3.035 3.141 3.005 3.103 30,580 +0.04(+1.24%)
Jul 21, 2008 3.073 3.118 3.012 3.065 17,336 -0.03(-0.98%)
Jul 18, 2008 3.043 3.103 2.914 3.096 15,630 +0.14(+4.62%)
Jul 17, 2008 3.035 3.172 2.906 2.959 37,489 +0.08(+2.63%)
Jul 16, 2008 2.974 3.073 2.853 2.883 37,561 -0.17(-5.71%)
Jul 15, 2008 3.111 3.179 3.005 3.058 24,212 -0.06(-1.95%)
Jul 14, 2008 3.301 3.301 3.043 3.118 18,073 -0.02(-0.48%)
Jul 11, 2008 3.308 3.308 3.058 3.134 43,497 -0.26(-7.61%)
Jul 10, 2008 3.414 3.499 3.301 3.392 14,049 -0.02(-0.67%)
Jul 09, 2008 3.278 3.414 3.278 3.414 6,378 +0.14(+4.17%)
Jul 08, 2008 3.202 3.293 3.172 3.278 17,764 +0.02(+0.60%)
Jul 07, 2008 3.225 3.293 3.134 3.258 23,775 -0.02(-0.60%)
Jul 04, 2008 3.284 3.331 3.247 3.278 4,639 +0.00(+0.00%)
Jul 03, 2008 3.284 3.331 3.247 3.278 4,639 +0.03(+0.93%)
Jul 02, 2008 3.339 3.339 3.172 3.247 13,193 -0.18(-5.31%)
Jul 01, 2008 3.513 3.513 3.179 3.430 21,891 -0.23(-6.22%)
Jun 30, 2008 3.741 3.741 3.498 3.657 4,709 +0.11(+3.21%)
Jun 27, 2008 3.794 3.794 3.521 3.543 14,734 -0.19(-5.08%)
Jun 26, 2008 3.870 3.938 3.604 3.733 36,409 -0.18(-4.65%)
Jun 25, 2008 4.037 4.037 3.877 3.915 17,801 -0.16(-3.91%)
Jun 24, 2008 4.037 4.105 3.999 4.075 5,572 -0.04(-0.92%)
Jun 23, 2008 4.164 4.166 4.021 4.112 23,592 -0.01(-0.18%)
Jun 20, 2008 4.173 4.173 4.105 4.120 6,985 -0.05(-1.27%)
Jun 19, 2008 4.181 4.219 4.097 4.173 30,622 -0.01(-0.18%)
Jun 18, 2008 4.219 4.219 4.181 4.181 20,417 +0.00(+0.00%)
Jun 17, 2008 4.181 4.264 4.181 4.181 13,743 -0.02(-0.54%)
Jun 16, 2008 4.173 4.241 4.173 4.204 26,152 -0.04(-0.89%)
Jun 13, 2008 4.249 4.279 4.181 4.241 7,040 +0.02(+0.36%)
Jun 12, 2008 4.173 4.249 4.173 4.226 14,394 +0.05(+1.27%)
Jun 11, 2008 4.302 4.310 4.173 4.173 6,128 -0.03(-0.72%)
Jun 10, 2008 4.226 4.553 4.173 4.204 11,210 -0.11(-2.46%)
Jun 09, 2008 4.173 4.340 4.173 4.310 20,221 +0.11(+2.71%)
Jun 06, 2008 4.348 4.363 4.181 4.196 6,985 -0.15(-3.49%)
Jun 05, 2008 4.249 4.348 4.249 4.348 5,531 +0.00(+0.00%)
Jun 04, 2008 4.348 4.469 4.196 4.348 19,176 +0.09(+2.14%)
Jun 03, 2008 4.302 4.340 4.181 4.257 46,099 -0.09(-2.09%)
Jun 02, 2008 4.477 4.477 4.323 4.348 6,087 -0.10(-2.22%)
May 30, 2008 4.320 4.446 4.302 4.446 8,039 +0.09(+2.09%)
May 29, 2008 4.317 4.401 4.317 4.355 14,365 +0.06(+1.41%)
May 28, 2008 4.515 4.515 4.295 4.295 9,093 -0.21(-4.71%)
May 27, 2008 4.241 4.507 4.196 4.507 3,953 +0.11(+2.41%)
May 26, 2008 4.515 4.515 4.204 4.401 13,706 +0.00(+0.00%)
May 23, 2008 4.515 4.515 4.204 4.401 13,706 -0.09(-2.03%)
May 22, 2008 4.310 4.522 4.295 4.492 14,365 +0.02(+0.51%)
May 21, 2008 4.439 4.492 4.340 4.469 9,449 +0.06(+1.38%)
May 20, 2008 4.476 4.484 4.401 4.408 13,245 -0.05(-1.02%)
May 19, 2008 4.332 4.484 4.310 4.454 8,303 +0.12(+2.80%)
May 16, 2008 4.507 4.553 4.204 4.332 11,202 -0.20(-4.51%)
May 15, 2008 4.553 4.553 4.439 4.537 34,069 +0.02(+0.34%)
May 14, 2008 4.454 4.537 4.211 4.522 45,663 +0.14(+3.11%)
May 13, 2008 4.272 4.401 4.272 4.386 16,031 +0.15(+3.58%)
May 12, 2008 4.332 4.340 4.173 4.234 22,858 +0.01(+0.18%)
May 09, 2008 4.173 4.310 4.059 4.226 20,222 +0.05(+1.27%)
May 08, 2008 4.006 4.302 3.991 4.173 17,190 -0.06(-1.43%)
May 07, 2008 4.037 4.234 4.021 4.234 11,957 +0.14(+3.53%)
May 06, 2008 3.991 4.090 3.991 4.090 3,558 +0.04(+0.94%)
May 05, 2008 4.021 4.059 4.021 4.052 3,558 +0.01(+0.19%)
May 02, 2008 4.014 4.075 4.014 4.044 5,667 -0.04(-0.93%)
May 01, 2008 3.991 4.090 3.991 4.082 10,088 +0.06(+1.51%)
Apr 30, 2008 4.090 4.090 3.923 4.021 11,478 -0.07(-1.67%)
Apr 29, 2008 3.983 4.097 3.983 4.090 13,731 +0.11(+2.67%)
Apr 28, 2008 3.892 4.021 3.885 3.983 17,570 +0.04(+0.96%)
Apr 25, 2008 4.021 4.264 3.938 3.946 37,180 -0.01(-0.19%)
Apr 24, 2008 3.923 4.059 3.862 3.953 19,935 +0.09(+2.36%)
Apr 23, 2008 3.885 3.938 3.839 3.862 119,768 -0.08(-2.12%)
Apr 22, 2008 4.075 4.135 3.908 3.946 22,874 +0.07(+1.76%)
Apr 21, 2008 3.961 3.991 3.801 3.877 10,675 -0.04(-0.97%)
Apr 18, 2008 3.862 4.150 3.862 3.915 13,149 +0.08(+1.98%)
Apr 17, 2008 3.718 3.870 3.695 3.839 16,958 +0.11(+2.85%)
Apr 16, 2008 3.847 3.892 3.672 3.733 74,415 -0.09(-2.38%)
Apr 15, 2008 3.923 4.014 3.824 3.824 25,776 -0.16(-4.00%)
Apr 14, 2008 4.166 4.196 3.983 3.983 21,461 -0.25(-5.91%)
Apr 11, 2008 4.181 4.234 4.135 4.234 32,629 +0.08(+1.82%)
Apr 10, 2008 4.173 4.223 4.135 4.158 15,670 -0.06(-1.44%)
Apr 09, 2008 4.173 4.287 4.082 4.219 15,420 +0.05(+1.09%)
Apr 08, 2008 4.021 4.241 4.006 4.173 8,375 +0.10(+2.42%)
Apr 07, 2008 4.401 4.401 4.029 4.075 17,021 -0.24(-5.62%)
Apr 04, 2008 4.075 4.469 4.075 4.317 42,076 +0.26(+6.36%)
Apr 03, 2008 4.234 4.416 4.006 4.059 21,783 -0.42(-9.32%)
Apr 02, 2008 4.446 4.553 4.401 4.477 21,377 +0.07(+1.55%)
Apr 01, 2008 4.340 4.446 4.310 4.408 17,193 +0.11(+2.65%)
Mar 31, 2008 4.378 4.424 4.204 4.295 34,706 -0.07(-1.56%)
Mar 28, 2008 4.196 4.416 4.196 4.363 43,398 +0.11(+2.49%)
Mar 27, 2008 4.219 4.287 4.204 4.257 26,886 +0.04(+0.90%)
Mar 26, 2008 4.097 4.272 4.059 4.219 94,147 +0.13(+3.15%)
Mar 25, 2008 4.059 4.204 3.983 4.090 22,132 -0.02(-0.37%)
Mar 24, 2008 3.817 4.135 3.817 4.105 40,040 +0.31(+8.20%)
Mar 21, 2008 4.150 4.173 3.794 3.794 18,430 +0.00(+0.00%)
Mar 20, 2008 4.150 4.173 3.794 3.794 18,430 -0.05(-1.19%)
Mar 19, 2008 4.150 4.150 3.839 3.839 9,889 -0.36(-8.66%)
Mar 18, 2008 4.006 4.234 3.968 4.203 38,124 +0.39(+10.14%)
Mar 17, 2008 4.173 4.173 3.710 3.817 50,034 -0.52(-12.06%)
Mar 14, 2008 4.097 4.477 4.075 4.340 27,611 +0.20(+4.95%)
Mar 13, 2008 4.090 4.143 3.983 4.135 24,733 +0.00(+0.00%)
Mar 12, 2008 3.839 4.166 3.839 4.135 43,472 +0.15(+3.81%)
Mar 11, 2008 3.877 4.112 3.854 3.983 50,455 +0.13(+3.35%)
Mar 10, 2008 3.946 3.946 3.718 3.854 30,560 -0.10(-2.50%)
Mar 07, 2008 3.756 4.037 3.640 3.953 58,208 +0.25(+6.76%)
Mar 06, 2008 3.877 3.908 3.665 3.703 54,679 -0.23(-5.79%)
Mar 05, 2008 4.067 4.264 3.870 3.930 57,065 -0.17(-4.25%)
Mar 04, 2008 3.930 4.158 3.847 4.105 24,698 +0.09(+2.27%)
Mar 03, 2008 4.295 4.295 3.983 4.014 32,080 -0.29(-6.70%)
Feb 29, 2008 4.310 4.424 4.014 4.302 67,783 -0.09(-2.07%)
Feb 28, 2008 4.234 4.462 3.809 4.393 175,632 -0.31(-6.61%)
Feb 27, 2008 4.757 4.757 4.583 4.704 9,792 +0.08(+1.81%)
Feb 26, 2008 4.424 4.651 4.416 4.621 15,865 +0.14(+3.05%)
Feb 25, 2008 4.598 4.598 4.401 4.484 19,769 -0.24(-4.98%)
Feb 22, 2008 4.575 4.719 4.515 4.719 29,700 +0.05(+1.14%)
Feb 21, 2008 4.689 4.727 4.636 4.666 38,125 +0.08(+1.65%)
Feb 20, 2008 4.439 4.590 4.287 4.590 20,280 +0.05(+1.17%)
Feb 19, 2008 4.545 4.545 4.416 4.537 35,094 +0.14(+3.28%)
Feb 18, 2008 4.348 4.515 4.044 4.393 55,525 +0.00(+0.00%)
Feb 15, 2008 4.348 4.515 4.044 4.393 55,525 -0.01(-0.17%)
Feb 14, 2008 4.401 4.461 4.317 4.401 21,186 -0.01(-0.17%)
Feb 13, 2008 4.348 4.560 4.302 4.408 8,065 +0.04(+0.87%)
Feb 12, 2008 4.439 4.515 4.370 4.370 14,535 -0.26(-5.57%)
Feb 11, 2008 4.689 4.689 4.234 4.628 39,471 -0.10(-2.09%)
Feb 08, 2008 4.970 5.008 4.727 4.727 26,787 -0.17(-3.41%)
Feb 07, 2008 5.220 5.220 4.886 4.894 28,544 -0.27(-5.15%)
Feb 06, 2008 5.213 5.251 5.160 5.160 10,840 -0.04(-0.73%)
Feb 05, 2008 5.251 5.326 5.197 5.197 22,750 -0.10(-1.86%)
Feb 04, 2008 5.175 5.395 5.167 5.296 74,636 +0.05(+1.01%)
Feb 01, 2008 5.099 5.281 4.977 5.243 40,757 +0.09(+1.77%)
Jan 31, 2008 4.939 5.273 4.773 5.152 46,569 +0.22(+4.46%)
Jan 30, 2008 4.773 5.258 4.682 4.932 71,913 +0.16(+3.34%)
Jan 29, 2008 4.598 4.841 4.408 4.773 63,812 +0.22(+4.83%)
Jan 28, 2008 4.621 4.621 4.401 4.553 54,234 -0.02(-0.50%)
Jan 25, 2008 4.628 4.628 4.515 4.575 29,746 +0.02(+0.33%)
Jan 24, 2008 4.461 4.583 4.461 4.560 24,629 +0.10(+2.21%)
Jan 23, 2008 4.204 4.477 4.204 4.461 33,333 +0.05(+1.03%)
Jan 22, 2008 4.310 4.454 4.173 4.416 60,339 -0.17(-3.80%)
Jan 21, 2008 4.712 4.712 4.454 4.590 40,301 +0.00(+0.00%)
Jan 18, 2008 4.712 4.712 4.454 4.590 40,301 -0.04(-0.82%)
Jan 17, 2008 4.583 4.704 4.454 4.628 20,130 -0.01(-0.16%)
Jan 16, 2008 4.188 4.659 4.150 4.636 56,949 +0.42(+10.09%)
Jan 15, 2008 4.219 4.257 4.075 4.211 50,252 +0.04(+0.91%)
Jan 14, 2008 4.196 4.279 4.082 4.173 33,321 -0.02(-0.54%)
Jan 11, 2008 4.135 4.325 4.135 4.196 35,919 +0.02(+0.55%)
Jan 10, 2008 4.173 4.424 4.105 4.173 43,622 +0.02(+0.55%)
Jan 09, 2008 4.477 4.477 4.067 4.150 69,446 -0.38(-8.38%)
Jan 08, 2008 4.530 4.697 4.302 4.530 54,066 -0.02(-0.50%)
Jan 07, 2008 4.644 4.644 4.553 4.553 30,772 -0.01(-0.17%)
Jan 04, 2008 4.431 4.689 4.363 4.560 64,338 +0.12(+2.74%)
Jan 03, 2008 4.636 4.682 4.431 4.439 47,090 -0.15(-3.31%)
Jan 02, 2008 4.682 4.712 4.583 4.590 17,881 -0.06(-1.31%)
Jan 01, 2008 4.742 4.752 4.560 4.651 100,978 +0.00(+0.00%)
Dec 31, 2007 4.742 4.752 4.560 4.651 100,978 -0.09(-1.92%)
Dec 28, 2007 4.613 4.932 4.583 4.742 124,933 +0.03(+0.64%)
Dec 27, 2007 4.932 5.023 4.682 4.712 83,092 -0.24(-4.90%)
Dec 26, 2007 5.122 5.160 4.955 4.955 47,231 -0.17(-3.26%)
Dec 24, 2007 4.818 5.205 4.818 5.122 29,346 +0.33(+6.97%)
Dec 21, 2007 4.970 5.015 4.659 4.788 150,076 -0.18(-3.66%)
Dec 20, 2007 5.106 5.106 4.947 4.970 40,874 -0.13(-2.52%)
Dec 19, 2007 5.038 5.114 5.038 5.098 23,120 +0.03(+0.59%)
Dec 18, 2007 5.084 5.167 5.023 5.068 29,371 +0.02(+0.45%)
Dec 17, 2007 5.205 5.213 5.008 5.046 70,974 -0.16(-3.06%)
Dec 14, 2007 5.046 5.364 5.023 5.205 37,632 +0.11(+2.24%)
Dec 13, 2007 5.084 5.326 4.977 5.091 53,661 -0.05(-1.03%)
Dec 12, 2007 5.235 5.380 5.122 5.144 44,173 +0.05(+1.04%)
Dec 11, 2007 5.137 5.235 5.061 5.091 37,453 -0.06(-1.18%)
Dec 10, 2007 5.160 5.190 5.144 5.152 80,812 -0.01(-0.15%)
Dec 07, 2007 5.190 5.311 5.137 5.160 34,784 +0.02(+0.30%)
Dec 06, 2007 5.387 5.387 5.129 5.144 64,721 -0.24(-4.37%)
Dec 05, 2007 5.501 5.501 5.349 5.380 16,781 -0.08(-1.53%)
Dec 04, 2007 5.402 5.463 5.296 5.463 10,518 +0.03(+0.56%)
Dec 03, 2007 5.349 5.493 5.084 5.433 31,060 +0.12(+2.29%)
Nov 30, 2007 5.311 5.501 5.296 5.311 52,022 +0.04(+0.72%)
Nov 29, 2007 5.152 5.281 5.061 5.273 9,592 +0.14(+2.81%)
Nov 28, 2007 5.076 5.129 5.000 5.129 26,312 +0.13(+2.58%)
Nov 27, 2007 5.144 5.235 4.977 5.000 29,698 -0.15(-2.95%)
Nov 26, 2007 5.106 5.243 5.099 5.152 35,174 +0.05(+1.04%)
Nov 23, 2007 5.243 5.243 5.099 5.099 7,051 -0.08(-1.55%)
Nov 21, 2007 5.160 5.273 5.160 5.179 22,406 -0.03(-0.64%)
Nov 20, 2007 5.478 5.478 5.167 5.213 34,368 -0.22(-4.05%)
Nov 19, 2007 5.402 5.455 5.380 5.433 16,324 +0.03(+0.56%)
Nov 16, 2007 5.372 5.425 5.296 5.402 18,174 +0.10(+1.86%)
Nov 15, 2007 5.357 5.357 5.296 5.304 19,501 -0.07(-1.27%)
Nov 14, 2007 5.410 5.524 5.364 5.372 79,244 -0.03(-0.56%)
Nov 13, 2007 5.395 5.546 5.387 5.402 51,604 +0.01(+0.14%)
Nov 12, 2007 5.357 5.493 5.357 5.395 47,278 +0.00(+0.00%)
Nov 09, 2007 5.008 5.501 5.008 5.395 33,713 +0.39(+7.73%)
Nov 08, 2007 5.334 5.342 5.008 5.008 107,524 -0.33(-6.25%)
Nov 07, 2007 5.455 5.478 5.311 5.342 18,683 -0.14(-2.49%)
Nov 06, 2007 5.311 5.478 5.197 5.478 26,891 +0.24(+4.64%)
Nov 05, 2007 5.235 5.410 5.197 5.235 42,597 -0.09(-1.71%)
Nov 02, 2007 5.433 5.478 5.258 5.326 41,092 -0.05(-0.85%)
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.