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

Shoe Carnival Inc (NQ: SCVL )

34.40 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2006 7.360 7.487 7.330 7.446 800,575 -0.08(-1.03%)
Nov 29, 2006 7.410 7.523 7.258 7.523 565,323 +0.00(+0.00%)
Nov 28, 2006 7.319 7.548 7.247 7.523 518,697 +0.20(+2.68%)
Nov 27, 2006 7.352 7.355 7.263 7.327 353,712 -0.07(-0.93%)
Nov 24, 2006 7.421 7.515 7.393 7.396 294,865 -0.07(-0.89%)
Nov 22, 2006 7.647 7.675 7.426 7.462 251,071 -0.19(-2.49%)
Nov 21, 2006 7.556 7.664 7.523 7.653 301,535 +0.08(+1.06%)
Nov 20, 2006 7.871 7.871 7.468 7.573 445,001 -0.28(-3.52%)
Nov 17, 2006 7.940 7.940 7.692 7.849 389,758 -0.09(-1.18%)
Nov 16, 2006 8.001 8.001 7.639 7.943 738,545 +0.02(+0.28%)
Nov 15, 2006 7.929 7.965 7.824 7.921 296,940 +0.03(+0.35%)
Nov 14, 2006 7.611 7.893 7.570 7.893 544,325 +0.28(+3.70%)
Nov 13, 2006 7.761 7.761 7.587 7.611 369,187 -0.15(-1.89%)
Nov 10, 2006 7.719 7.769 7.669 7.758 352,839 +0.03(+0.36%)
Nov 09, 2006 7.763 7.766 7.620 7.730 391,365 +0.01(+0.07%)
Nov 08, 2006 7.675 7.863 7.675 7.725 600,822 +0.02(+0.29%)
Nov 07, 2006 7.680 7.705 7.603 7.703 306,637 +0.01(+0.11%)
Nov 06, 2006 7.385 7.711 7.385 7.694 510,843 +0.36(+4.86%)
Nov 03, 2006 7.424 7.587 7.029 7.338 682,074 -0.43(-5.55%)
Nov 02, 2006 7.733 7.904 7.646 7.769 536,197 -0.00(-0.04%)
Nov 01, 2006 7.915 7.951 7.761 7.772 584,608 -0.13(-1.68%)
Oct 31, 2006 7.995 7.995 7.838 7.904 423,986 -0.04(-0.56%)
Oct 30, 2006 8.064 8.064 7.832 7.948 492,797 -0.12(-1.54%)
Oct 27, 2006 8.073 8.075 7.948 8.073 282,138 +0.01(+0.17%)
Oct 26, 2006 7.841 8.075 7.819 8.059 343,816 +0.24(+3.11%)
Oct 25, 2006 7.727 7.832 7.694 7.816 505,238 +0.04(+0.50%)
Oct 24, 2006 7.758 7.835 7.656 7.777 232,137 +0.00(+0.04%)
Oct 23, 2006 7.697 7.788 7.584 7.774 383,291 +0.05(+0.64%)
Oct 20, 2006 7.750 7.783 7.542 7.725 278,198 +0.04(+0.47%)
Oct 19, 2006 7.562 7.796 7.562 7.689 230,751 +0.10(+1.35%)
Oct 18, 2006 7.576 7.675 7.487 7.587 353,534 +0.07(+0.96%)
Oct 17, 2006 7.625 7.642 7.341 7.515 612,430 -0.07(-0.91%)
Oct 16, 2006 7.741 7.780 7.515 7.584 565,316 -0.14(-1.79%)
Oct 13, 2006 7.650 7.824 7.590 7.722 357,202 +0.10(+1.30%)
Oct 12, 2006 7.429 7.625 7.377 7.622 435,279 +0.26(+3.53%)
Oct 11, 2006 7.308 7.418 7.291 7.363 350,717 +0.05(+0.68%)
Oct 10, 2006 7.274 7.368 7.103 7.313 310,189 +0.07(+1.03%)
Oct 09, 2006 7.037 7.288 6.982 7.239 177,661 +0.21(+3.03%)
Oct 06, 2006 7.258 7.294 6.957 7.026 236,591 -0.23(-3.20%)
Oct 05, 2006 7.106 7.286 6.893 7.258 274,889 +0.19(+2.62%)
Oct 04, 2006 6.954 7.142 6.932 7.073 250,539 +0.12(+1.79%)
Oct 03, 2006 6.938 6.982 6.824 6.949 381,980 +0.01(+0.16%)
Oct 02, 2006 6.943 6.979 6.849 6.938 278,148 -0.03(-0.40%)
Sep 29, 2006 7.230 7.230 6.965 6.965 245,252 -0.23(-3.22%)
Sep 28, 2006 7.241 7.247 7.070 7.197 207,117 -0.01(-0.11%)
Sep 27, 2006 7.070 7.236 7.043 7.205 334,239 +0.10(+1.36%)
Sep 26, 2006 6.993 7.153 6.962 7.109 470,394 +0.08(+1.18%)
Sep 25, 2006 6.929 7.101 6.929 7.026 329,332 +0.11(+1.60%)
Sep 22, 2006 6.893 6.932 6.788 6.915 184,530 +0.04(+0.56%)
Sep 21, 2006 6.877 6.971 6.827 6.877 314,856 +0.03(+0.44%)
Sep 20, 2006 6.562 6.893 6.393 6.846 349,008 +0.36(+5.62%)
Sep 19, 2006 6.590 6.708 6.291 6.482 322,873 -0.07(-1.01%)
Sep 18, 2006 6.642 6.808 6.526 6.548 222,821 -0.22(-3.22%)
Sep 15, 2006 6.543 6.769 6.540 6.766 349,613 +0.27(+4.21%)
Sep 14, 2006 6.554 6.606 6.465 6.493 344,142 -0.09(-1.43%)
Sep 13, 2006 6.485 6.634 6.440 6.587 241,718 +0.12(+1.88%)
Sep 12, 2006 6.272 6.504 6.192 6.465 251,038 +0.18(+2.81%)
Sep 11, 2006 6.189 6.377 6.162 6.289 249,655 +0.03(+0.53%)
Sep 08, 2006 5.993 6.255 5.993 6.255 262,636 +0.30(+4.96%)
Sep 07, 2006 6.048 6.079 5.885 5.960 270,117 -0.09(-1.55%)
Sep 06, 2006 6.435 6.457 6.026 6.054 296,317 -0.46(-7.04%)
Sep 05, 2006 6.369 6.711 6.355 6.512 306,934 +0.08(+1.20%)
Sep 01, 2006 6.366 6.498 6.280 6.435 260,188 +0.12(+1.92%)
Aug 31, 2006 6.432 6.432 6.302 6.313 470,807 -0.09(-1.47%)
Aug 30, 2006 6.349 6.493 6.264 6.407 124,040 +0.08(+1.27%)
Aug 29, 2006 6.150 6.349 6.070 6.327 174,880 +0.19(+3.01%)
Aug 28, 2006 6.057 6.184 6.021 6.142 413,351 +0.07(+1.09%)
Aug 25, 2006 6.065 6.139 5.916 6.076 417,595 +0.02(+0.27%)
Aug 24, 2006 6.244 6.244 5.800 6.059 633,413 -0.15(-2.49%)
Aug 23, 2006 6.396 6.460 6.178 6.214 355,381 -0.19(-2.98%)
Aug 22, 2006 6.440 6.512 6.391 6.405 167,689 -0.05(-0.81%)
Aug 21, 2006 6.761 6.761 6.418 6.457 769,830 -0.37(-5.46%)
Aug 18, 2006 6.747 6.864 6.648 6.830 567,521 +0.08(+1.19%)
Aug 17, 2006 6.319 7.092 5.932 6.750 1,265,466 +0.32(+5.03%)
Aug 16, 2006 6.352 6.427 6.104 6.427 718,011 +0.14(+2.24%)
Aug 15, 2006 5.949 6.302 5.927 6.286 450,773 +0.36(+6.16%)
Aug 14, 2006 5.731 5.946 5.731 5.921 275,617 +0.19(+3.33%)
Aug 11, 2006 5.736 5.827 5.653 5.731 260,681 -0.03(-0.48%)
Aug 10, 2006 5.623 5.836 5.524 5.758 682,979 +0.09(+1.51%)
Aug 09, 2006 5.692 5.907 5.634 5.673 847,371 -0.00(-0.05%)
Aug 08, 2006 5.408 5.852 5.408 5.675 699,675 +0.26(+4.74%)
Aug 07, 2006 5.628 5.628 5.322 5.419 678,109 -0.20(-3.63%)
Aug 04, 2006 5.772 5.982 5.582 5.623 639,974 -0.09(-1.50%)
Aug 03, 2006 5.383 5.794 5.316 5.709 903,407 +0.12(+2.12%)
Aug 02, 2006 5.885 5.946 5.573 5.590 774,392 -0.26(-4.39%)
Aug 01, 2006 6.032 6.040 5.811 5.847 502,186 -0.23(-3.73%)
Jul 31, 2006 6.112 6.203 6.051 6.073 274,922 -0.06(-1.04%)
Jul 28, 2006 6.101 6.164 6.012 6.137 198,087 +0.09(+1.46%)
Jul 27, 2006 6.045 6.073 6.007 6.048 312,886 +0.05(+0.83%)
Jul 26, 2006 5.968 6.032 5.946 5.999 344,058 +0.03(+0.56%)
Jul 25, 2006 6.021 6.087 5.885 5.965 394,421 -0.04(-0.69%)
Jul 24, 2006 6.081 6.081 5.963 6.007 209,340 -0.03(-0.46%)
Jul 21, 2006 5.968 6.242 5.780 6.034 446,406 +0.07(+1.16%)
Jul 20, 2006 6.142 6.242 5.949 5.965 267,499 -0.15(-2.40%)
Jul 19, 2006 6.037 6.264 6.037 6.112 370,284 +0.09(+1.56%)
Jul 18, 2006 5.932 6.087 5.830 6.018 412,587 +0.14(+2.30%)
Jul 17, 2006 6.045 6.112 5.631 5.883 792,033 -0.18(-2.92%)
Jul 14, 2006 6.150 6.150 5.965 6.059 611,779 -0.09(-1.48%)
Jul 13, 2006 6.269 6.272 6.115 6.150 449,133 -0.13(-2.11%)
Jul 12, 2006 6.523 6.545 6.283 6.283 272,575 -0.24(-3.64%)
Jul 11, 2006 6.797 6.835 6.493 6.521 624,571 -0.31(-4.57%)
Jul 10, 2006 6.797 7.007 6.725 6.833 453,289 +0.03(+0.41%)
Jul 07, 2006 6.819 6.971 6.758 6.805 168,352 -0.01(-0.08%)
Jul 06, 2006 6.764 6.891 6.714 6.811 223,143 +0.06(+0.94%)
Jul 05, 2006 6.783 6.819 6.603 6.747 224,743 -0.10(-1.45%)
Jul 03, 2006 6.730 6.846 6.623 6.846 140,297 +0.26(+3.90%)
Jun 30, 2006 6.733 6.733 6.587 6.590 510,257 -0.14(-2.05%)
Jun 29, 2006 6.416 6.728 6.363 6.728 353,397 +0.36(+5.64%)
Jun 28, 2006 6.352 6.427 6.231 6.369 287,363 +0.06(+0.87%)
Jun 27, 2006 6.327 6.446 6.280 6.313 488,828 +0.01(+0.22%)
Jun 26, 2006 6.286 6.322 6.219 6.300 232,097 +0.01(+0.13%)
Jun 23, 2006 6.255 6.460 6.219 6.291 190,447 +0.02(+0.31%)
Jun 22, 2006 6.277 6.330 6.244 6.272 129,113 -0.00(-0.04%)
Jun 21, 2006 6.435 6.435 6.244 6.275 318,959 -0.10(-1.52%)
Jun 20, 2006 6.277 6.429 6.206 6.371 331,270 +0.07(+1.14%)
Jun 19, 2006 6.205 6.396 6.205 6.300 310,453 +0.14(+2.29%)
Jun 16, 2006 6.231 6.347 6.087 6.159 612,409 -0.07(-1.06%)
Jun 15, 2006 6.184 6.253 6.101 6.225 226,894 +0.10(+1.67%)
Jun 14, 2006 6.123 6.181 5.976 6.123 341,173 +0.02(+0.32%)
Jun 13, 2006 5.924 6.192 5.902 6.104 722,476 +0.23(+4.00%)
Jun 12, 2006 6.164 6.164 5.860 5.869 409,209 -0.32(-5.13%)
Jun 09, 2006 6.297 6.297 6.181 6.186 437,039 -0.07(-1.19%)
Jun 08, 2006 6.463 6.463 6.137 6.261 438,324 -0.21(-3.20%)
Jun 07, 2006 6.595 6.852 6.468 6.468 370,556 -0.14(-2.13%)
Jun 06, 2006 6.637 6.683 6.515 6.609 542,884 +0.10(+1.48%)
Jun 05, 2006 6.813 6.913 6.490 6.512 428,349 -0.34(-4.92%)
Jun 02, 2006 6.866 6.949 6.505 6.849 412,254 -0.08(-1.20%)
Jun 01, 2006 6.427 6.946 6.427 6.932 562,694 +0.50(+7.77%)
May 31, 2006 6.501 6.601 6.352 6.432 416,031 -0.03(-0.51%)
May 30, 2006 6.341 6.567 6.228 6.465 553,888 +0.00(+0.00%)
May 26, 2006 6.377 6.496 6.319 6.465 377,457 +0.09(+1.39%)
May 25, 2006 6.393 6.405 6.316 6.377 452,518 +0.05(+0.79%)
May 24, 2006 6.377 6.617 6.236 6.327 562,600 -0.07(-1.12%)
May 23, 2006 6.659 6.659 6.399 6.399 290,216 -0.22(-3.26%)
May 22, 2006 6.609 6.761 6.465 6.614 506,672 -0.05(-0.75%)
May 19, 2006 6.949 6.976 6.515 6.664 655,903 -0.29(-4.17%)
May 18, 2006 6.902 7.012 6.418 6.954 740,294 -0.21(-2.89%)
May 17, 2006 7.001 7.277 6.976 7.161 296,437 +0.04(+0.54%)
May 16, 2006 7.222 7.321 7.037 7.123 428,468 -0.06(-0.88%)
May 15, 2006 7.250 7.388 7.070 7.186 322,931 -0.09(-1.18%)
May 12, 2006 7.509 7.510 7.222 7.272 194,426 -0.24(-3.23%)
May 11, 2006 7.813 7.824 7.471 7.515 232,829 -0.25(-3.24%)
May 10, 2006 7.954 8.017 7.694 7.766 222,071 -0.11(-1.44%)
May 09, 2006 7.559 8.042 7.462 7.879 526,724 +0.37(+4.93%)
May 08, 2006 7.451 7.570 7.355 7.509 447,583 +0.10(+1.42%)
May 05, 2006 7.540 7.667 7.390 7.404 424,257 -0.05(-0.70%)
May 04, 2006 7.678 7.678 7.388 7.457 450,976 -0.27(-3.50%)
May 03, 2006 7.763 7.835 7.714 7.727 576,682 -0.01(-0.11%)
May 02, 2006 7.750 7.761 7.680 7.736 335,332 -0.01(-0.14%)
May 01, 2006 7.763 7.835 7.622 7.747 740,117 +0.01(+0.07%)
Apr 28, 2006 7.418 7.761 7.418 7.741 454,781 +0.33(+4.47%)
Apr 27, 2006 7.526 7.592 7.404 7.410 337,841 -0.14(-1.87%)
Apr 26, 2006 7.258 7.667 7.221 7.551 562,086 +0.53(+7.48%)
Apr 25, 2006 7.009 7.106 6.874 7.025 243,496 +0.01(+0.18%)
Apr 24, 2006 7.241 7.241 6.943 7.012 236,920 -0.21(-2.87%)
Apr 21, 2006 7.269 7.291 7.059 7.219 209,329 +0.02(+0.27%)
Apr 20, 2006 7.203 7.299 7.142 7.200 116,602 -0.02(-0.31%)
Apr 19, 2006 7.139 7.247 7.040 7.222 277,011 +0.12(+1.67%)
Apr 18, 2006 6.888 7.117 6.833 7.103 241,595 +0.22(+3.13%)
Apr 17, 2006 7.018 7.131 6.860 6.888 351,872 -0.22(-3.03%)
Apr 13, 2006 7.009 7.136 6.982 7.103 129,833 +0.10(+1.38%)
Apr 12, 2006 7.020 7.043 6.971 7.007 161,215 -0.01(-0.20%)
Apr 11, 2006 7.189 7.219 7.001 7.020 277,275 -0.17(-2.34%)
Apr 10, 2006 7.189 7.272 7.147 7.189 498,851 +0.01(+0.19%)
Apr 07, 2006 7.172 7.214 7.147 7.175 522,654 +0.02(+0.27%)
Apr 06, 2006 7.247 7.247 7.134 7.156 672,396 +0.02(+0.23%)
Apr 05, 2006 6.904 7.222 6.896 7.139 677,936 +0.24(+3.44%)
Apr 04, 2006 6.896 6.919 6.860 6.902 358,046 +0.01(+0.16%)
Apr 03, 2006 6.904 6.927 6.794 6.891 242,080 -0.01(-0.12%)
Mar 31, 2006 6.882 6.921 6.855 6.899 159,905 +0.01(+0.12%)
Mar 30, 2006 6.885 6.924 6.841 6.891 103,506 +0.02(+0.32%)
Mar 29, 2006 6.835 6.915 6.835 6.869 365,776 +0.07(+0.97%)
Mar 28, 2006 6.852 6.913 6.783 6.802 175,047 -0.09(-1.28%)
Mar 27, 2006 6.841 6.928 6.780 6.891 350,714 +0.03(+0.44%)
Mar 24, 2006 6.833 6.904 6.811 6.860 87,038 -0.02(-0.28%)
Mar 23, 2006 6.852 6.902 6.764 6.880 340,000 -0.02(-0.36%)
Mar 22, 2006 6.777 6.915 6.590 6.904 537,337 +0.07(+1.01%)
Mar 21, 2006 6.540 6.880 6.532 6.835 312,437 +0.21(+3.12%)
Mar 20, 2006 6.592 6.664 6.592 6.628 522,770 +0.00(+0.00%)
Mar 17, 2006 6.620 6.634 6.532 6.628 613,785 +0.04(+0.63%)
Mar 16, 2006 6.772 6.957 6.471 6.587 1,587,492 +0.34(+5.39%)
Mar 15, 2006 6.504 6.504 6.250 6.250 377,928 -0.20(-3.08%)
Mar 14, 2006 6.385 6.476 6.222 6.449 185,790 +0.10(+1.57%)
Mar 13, 2006 6.471 6.479 6.335 6.349 175,271 -0.07(-1.03%)
Mar 10, 2006 6.518 6.545 6.413 6.416 135,152 -0.11(-1.73%)
Mar 09, 2006 6.319 6.545 6.308 6.529 723,779 +0.25(+3.96%)
Mar 08, 2006 6.305 6.393 6.247 6.280 210,919 -0.06(-0.92%)
Mar 07, 2006 6.468 6.471 6.291 6.338 150,313 -0.07(-1.03%)
Mar 06, 2006 6.341 6.474 6.302 6.405 227,760 +0.11(+1.80%)
Mar 03, 2006 6.250 6.432 6.250 6.291 135,576 -0.00(-0.04%)
Mar 02, 2006 6.479 6.493 6.225 6.294 114,832 -0.17(-2.69%)
Mar 01, 2006 6.225 6.476 6.225 6.468 655,117 +0.26(+4.23%)
Feb 28, 2006 6.195 6.233 6.137 6.206 388,925 +0.01(+0.18%)
Feb 27, 2006 6.222 6.222 6.134 6.195 408,764 +0.03(+0.54%)
Feb 24, 2006 6.162 6.205 6.115 6.162 129,699 -0.02(-0.40%)
Feb 23, 2006 6.173 6.247 6.065 6.186 1,004,864 +0.03(+0.49%)
Feb 22, 2006 6.070 6.156 6.037 6.156 163,504 +0.08(+1.36%)
Feb 21, 2006 6.167 6.231 6.073 6.073 159,756 -0.04(-0.59%)
Feb 17, 2006 6.173 6.175 6.106 6.109 216,676 -0.02(-0.36%)
Feb 16, 2006 6.073 6.192 5.993 6.131 946,858 +0.10(+1.60%)
Feb 15, 2006 6.148 6.162 6.021 6.034 455,516 -0.08(-1.31%)
Feb 14, 2006 6.159 6.173 6.115 6.115 542,080 -0.03(-0.45%)
Feb 13, 2006 6.184 6.250 6.084 6.142 369,966 -0.06(-0.98%)
Feb 10, 2006 6.327 6.333 6.192 6.203 140,135 -0.10(-1.66%)
Feb 09, 2006 6.316 6.341 6.242 6.308 152,971 +0.03(+0.53%)
Feb 08, 2006 6.294 6.297 6.222 6.275 314,751 -0.03(-0.44%)
Feb 07, 2006 6.355 6.393 6.219 6.302 314,288 -0.03(-0.52%)
Feb 06, 2006 6.385 6.385 6.090 6.335 274,422 -0.02(-0.30%)
Feb 03, 2006 6.507 6.556 6.352 6.355 117,892 -0.19(-2.91%)
Feb 02, 2006 6.623 6.863 6.399 6.545 227,629 -0.08(-1.17%)
Feb 01, 2006 6.612 6.645 6.554 6.623 310,634 +0.01(+0.17%)
Jan 31, 2006 6.474 6.683 6.446 6.612 569,972 +0.10(+1.48%)
Jan 30, 2006 6.300 6.628 6.286 6.515 250,463 +0.22(+3.42%)
Jan 27, 2006 6.037 6.393 5.938 6.300 580,972 +0.26(+4.35%)
Jan 26, 2006 5.753 6.120 5.728 6.037 269,508 +0.31(+5.45%)
Jan 25, 2006 5.736 5.753 5.675 5.725 94,729 -0.02(-0.34%)
Jan 24, 2006 5.780 5.833 5.711 5.744 152,141 +0.01(+0.14%)
Jan 23, 2006 5.524 5.783 5.485 5.736 148,470 +0.26(+4.74%)
Jan 20, 2006 5.827 5.827 5.454 5.477 292,689 -0.31(-5.39%)
Jan 19, 2006 5.675 5.816 5.659 5.789 151,902 +0.12(+2.04%)
Jan 18, 2006 5.789 5.858 5.640 5.673 170,467 -0.21(-3.52%)
Jan 17, 2006 5.938 5.949 5.750 5.880 101,739 -0.06(-1.02%)
Jan 13, 2006 6.037 6.040 5.921 5.941 73,478 -0.11(-1.87%)
Jan 12, 2006 6.200 6.200 6.051 6.054 206,389 -0.12(-1.88%)
Jan 11, 2006 6.211 6.255 6.010 6.170 378,804 -0.07(-1.11%)
Jan 10, 2006 5.943 6.324 5.814 6.239 379,286 +0.25(+4.20%)
Jan 09, 2006 6.079 6.079 5.938 5.988 192,069 -0.04(-0.73%)
Jan 06, 2006 5.935 6.095 5.869 6.032 377,541 +0.26(+4.55%)
Jan 05, 2006 5.816 5.971 5.739 5.769 426,169 -0.11(-1.83%)
Jan 04, 2006 6.076 6.123 5.877 5.877 828,115 -0.19(-3.05%)
Jan 03, 2006 6.062 6.253 6.007 6.062 366,001 +0.01(+0.14%)
Dec 30, 2005 5.907 6.054 5.855 6.054 168,269 +0.11(+1.81%)
Dec 29, 2005 5.924 6.010 5.838 5.946 105,204 +0.01(+0.14%)
Dec 28, 2005 5.935 6.029 5.775 5.938 278,083 +0.05(+0.80%)
Dec 27, 2005 5.979 5.979 5.833 5.891 83,280 -0.09(-1.43%)
Dec 23, 2005 5.907 6.012 5.879 5.976 63,593 +0.04(+0.60%)
Dec 22, 2005 6.021 6.040 5.855 5.941 266,579 +0.02(+0.42%)
Dec 21, 2005 6.051 6.081 5.907 5.916 219,725 -0.14(-2.24%)
Dec 20, 2005 6.079 6.104 5.979 6.051 192,630 +0.03(+0.46%)
Dec 19, 2005 6.186 6.228 5.916 6.023 392,296 -0.26(-4.09%)
Dec 16, 2005 6.219 6.402 6.219 6.280 427,360 +0.05(+0.84%)
Dec 15, 2005 6.457 6.457 6.106 6.228 502,211 -0.23(-3.63%)
Dec 14, 2005 6.305 6.498 6.297 6.463 434,001 +0.19(+2.99%)
Dec 13, 2005 5.880 6.283 5.863 6.275 603,487 +0.38(+6.37%)
Dec 12, 2005 5.747 5.913 5.744 5.899 629,528 +0.13(+2.30%)
Dec 09, 2005 5.653 5.786 5.653 5.767 479,360 +0.03(+0.58%)
Dec 08, 2005 5.820 5.820 5.659 5.733 197,790 -0.03(-0.57%)
Dec 07, 2005 5.916 5.916 5.736 5.767 117,526 -0.11(-1.83%)
Dec 06, 2005 5.782 5.935 5.782 5.874 162,837 +0.10(+1.82%)
Dec 05, 2005 5.938 5.949 5.681 5.769 178,932 -0.21(-3.51%)
Dec 02, 2005 6.051 6.076 5.891 5.979 188,517 -0.01(-0.18%)
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.