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

Shoe Carnival Inc (NQ: SCVL )

36.29 +1.89 (+5.49%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Dec 31, 2008 2.646 2.800 2.596 2.637 170,351 +0.01(+0.53%)
Dec 30, 2008 2.660 2.660 2.527 2.624 145,845 +0.01(+0.42%)
Dec 29, 2008 2.759 2.773 2.579 2.613 64,513 -0.15(-5.40%)
Dec 26, 2008 2.582 2.781 2.582 2.762 12,922 +0.01(+0.20%)
Dec 24, 2008 2.762 2.778 2.693 2.756 21,616 +0.02(+0.60%)
Dec 23, 2008 2.676 2.759 2.640 2.740 143,274 +0.10(+3.77%)
Dec 22, 2008 2.908 2.908 2.510 2.640 140,736 -0.24(-8.34%)
Dec 19, 2008 2.869 3.010 2.817 2.881 405,809 +0.14(+5.25%)
Dec 18, 2008 2.729 2.836 2.646 2.737 269,211 +0.05(+1.95%)
Dec 17, 2008 2.676 2.701 2.593 2.684 184,889 -0.02(-0.92%)
Dec 16, 2008 2.629 2.720 2.585 2.709 176,144 +0.15(+5.71%)
Dec 15, 2008 3.002 3.002 2.557 2.563 242,330 -0.42(-14.07%)
Dec 12, 2008 2.900 2.983 2.828 2.983 159,839 +0.05(+1.70%)
Dec 11, 2008 3.193 3.267 2.930 2.933 150,950 -0.32(-9.85%)
Dec 10, 2008 2.977 3.259 2.977 3.253 177,618 +0.31(+10.40%)
Dec 09, 2008 3.132 3.356 2.944 2.947 118,641 -0.24(-7.54%)
Dec 08, 2008 3.010 3.264 2.881 3.187 178,983 +0.22(+7.55%)
Dec 05, 2008 2.671 2.994 2.568 2.963 143,364 +0.24(+8.93%)
Dec 04, 2008 2.811 2.969 2.626 2.720 186,659 -0.14(-4.92%)
Dec 03, 2008 2.751 2.900 2.508 2.861 252,074 +0.20(+7.36%)
Dec 02, 2008 2.367 2.668 2.345 2.665 133,088 +0.36(+15.57%)
Dec 01, 2008 2.510 2.748 2.298 2.306 179,283 -0.28(-10.98%)
Nov 28, 2008 2.577 2.618 2.535 2.591 34,601 -0.04(-1.68%)
Nov 26, 2008 2.414 2.657 2.336 2.635 215,409 +0.15(+6.00%)
Nov 25, 2008 2.552 2.602 2.323 2.486 142,495 -0.03(-1.32%)
Nov 24, 2008 2.469 2.577 2.348 2.519 274,527 +0.06(+2.59%)
Nov 21, 2008 2.265 2.486 1.864 2.455 424,869 +0.24(+10.85%)
Nov 20, 2008 2.458 2.707 2.209 2.215 602,013 -0.28(-11.09%)
Nov 19, 2008 2.753 2.753 2.486 2.491 224,240 -0.25(-9.16%)
Nov 18, 2008 2.759 2.845 2.527 2.742 312,528 +0.00(+0.00%)
Nov 17, 2008 2.787 2.839 2.646 2.742 312,159 -0.07(-2.46%)
Nov 14, 2008 3.240 3.314 2.787 2.811 303,182 -0.50(-15.17%)
Nov 13, 2008 3.408 3.425 3.046 3.314 392,155 -0.07(-2.12%)
Nov 12, 2008 3.676 3.720 3.386 3.386 169,112 -0.36(-9.65%)
Nov 11, 2008 3.717 3.949 3.623 3.748 173,349 -0.01(-0.15%)
Nov 10, 2008 3.969 4.005 3.704 3.753 200,046 -0.12(-3.14%)
Nov 07, 2008 3.866 3.994 3.739 3.875 336,476 +0.06(+1.67%)
Nov 06, 2008 3.814 4.016 3.797 3.811 364,582 -0.03(-0.86%)
Nov 05, 2008 3.833 3.916 3.762 3.844 331,860 -0.05(-1.21%)
Nov 04, 2008 3.878 3.900 3.690 3.891 275,707 +0.11(+3.00%)
Nov 03, 2008 3.941 4.046 3.728 3.778 437,111 -0.09(-2.36%)
Oct 31, 2008 3.579 3.996 3.579 3.869 552,910 +0.26(+7.27%)
Oct 30, 2008 3.546 3.618 3.339 3.607 181,108 +0.18(+5.32%)
Oct 29, 2008 3.358 3.563 3.289 3.425 219,638 +0.10(+2.99%)
Oct 28, 2008 2.919 3.331 2.817 3.325 339,945 +0.48(+16.78%)
Oct 27, 2008 2.836 3.035 2.836 2.847 243,387 -0.04(-1.34%)
Oct 24, 2008 2.894 2.994 2.842 2.886 247,276 -0.14(-4.65%)
Oct 23, 2008 3.220 3.378 2.908 3.027 221,470 -0.16(-5.11%)
Oct 22, 2008 3.284 3.516 3.093 3.190 560,293 -0.14(-4.15%)
Oct 21, 2008 3.287 3.472 3.278 3.328 155,234 -0.01(-0.25%)
Oct 20, 2008 3.662 3.831 3.259 3.336 380,738 -0.29(-8.07%)
Oct 17, 2008 3.626 3.842 3.458 3.629 406,504 -0.16(-4.16%)
Oct 16, 2008 3.353 3.803 3.281 3.786 337,845 +0.47(+14.25%)
Oct 15, 2008 3.784 3.784 3.209 3.314 413,025 -0.57(-14.71%)
Oct 14, 2008 4.416 4.416 3.742 3.886 296,553 -0.33(-7.92%)
Oct 13, 2008 4.162 4.231 3.806 4.220 324,187 +0.27(+6.85%)
Oct 10, 2008 3.591 3.949 3.333 3.949 731,170 +0.31(+8.58%)
Oct 09, 2008 3.960 3.960 3.604 3.637 428,541 -0.23(-5.93%)
Oct 08, 2008 3.947 4.190 3.847 3.866 620,809 -0.18(-4.44%)
Oct 07, 2008 4.491 4.499 3.941 4.046 784,483 -0.43(-9.51%)
Oct 06, 2008 4.234 4.482 4.040 4.471 697,514 +0.10(+2.21%)
Oct 03, 2008 4.631 4.631 4.355 4.375 615,675 -0.16(-3.47%)
Oct 02, 2008 4.488 4.573 4.419 4.532 669,191 +0.01(+0.24%)
Oct 01, 2008 4.444 4.612 4.441 4.521 310,497 -0.00(-0.06%)
Sep 30, 2008 4.504 4.535 4.428 4.524 250,441 +0.09(+2.06%)
Sep 29, 2008 4.482 4.681 4.419 4.433 315,957 -0.18(-3.83%)
Sep 26, 2008 4.375 4.620 4.375 4.609 251,567 +0.12(+2.77%)
Sep 25, 2008 4.466 4.510 4.159 4.485 380,072 +0.07(+1.56%)
Sep 24, 2008 4.648 4.648 4.416 4.416 154,734 -0.21(-4.59%)
Sep 23, 2008 4.695 4.819 4.510 4.629 407,275 -0.08(-1.70%)
Sep 22, 2008 4.875 4.941 4.604 4.709 578,456 -0.17(-3.40%)
Sep 19, 2008 4.830 4.902 4.626 4.875 1,037,043 +0.22(+4.62%)
Sep 18, 2008 4.745 4.817 4.538 4.659 818,328 +0.05(+1.08%)
Sep 17, 2008 4.775 4.966 4.560 4.609 1,054,043 -0.25(-5.22%)
Sep 16, 2008 4.676 4.985 4.676 4.863 555,659 +0.02(+0.51%)
Sep 15, 2008 4.695 4.971 4.695 4.839 254,576 -0.09(-1.74%)
Sep 12, 2008 4.955 4.955 4.695 4.924 520,120 -0.09(-1.71%)
Sep 11, 2008 4.819 5.021 4.819 5.010 365,295 +0.10(+2.08%)
Sep 10, 2008 4.891 5.035 4.750 4.908 710,867 +0.10(+2.01%)
Sep 09, 2008 4.828 5.095 4.775 4.811 518,686 -0.02(-0.34%)
Sep 08, 2008 4.631 4.836 4.507 4.828 464,503 +0.27(+5.88%)
Sep 05, 2008 4.466 4.609 4.408 4.560 183,006 +0.06(+1.35%)
Sep 04, 2008 4.510 4.643 4.355 4.499 258,870 -0.07(-1.45%)
Sep 03, 2008 4.507 4.676 4.491 4.565 281,385 +0.05(+1.16%)
Sep 02, 2008 4.557 4.687 4.424 4.513 323,727 +0.01(+0.12%)
Aug 29, 2008 4.579 4.609 4.485 4.507 292,117 -0.09(-2.04%)
Aug 28, 2008 4.477 4.637 4.474 4.601 287,692 +0.15(+3.35%)
Aug 27, 2008 4.419 4.538 4.397 4.452 368,919 +0.04(+0.94%)
Aug 26, 2008 4.455 4.502 4.375 4.411 391,220 -0.01(-0.19%)
Aug 25, 2008 4.507 4.507 4.261 4.419 628,279 -0.11(-2.44%)
Aug 22, 2008 3.938 4.529 3.938 4.529 737,307 +0.13(+3.01%)
Aug 21, 2008 4.372 4.527 4.115 4.397 718,899 +0.12(+2.71%)
Aug 20, 2008 4.184 4.369 4.184 4.281 346,850 +0.04(+0.91%)
Aug 19, 2008 4.377 4.377 4.151 4.242 285,784 -0.14(-3.15%)
Aug 18, 2008 4.444 4.444 4.303 4.380 755,017 -0.05(-1.18%)
Aug 15, 2008 4.330 4.455 4.275 4.433 598,638 +0.15(+3.62%)
Aug 14, 2008 4.076 4.377 4.016 4.278 117,309 +0.16(+3.96%)
Aug 13, 2008 4.159 4.416 4.040 4.115 338,062 -0.17(-4.06%)
Aug 12, 2008 4.388 4.441 4.226 4.289 138,433 -0.09(-2.14%)
Aug 11, 2008 4.284 4.538 4.226 4.383 235,733 +0.12(+2.72%)
Aug 08, 2008 3.966 4.314 3.966 4.267 203,348 +0.32(+8.19%)
Aug 07, 2008 4.272 4.272 3.924 3.944 299,620 -0.39(-9.04%)
Aug 06, 2008 4.322 4.377 4.179 4.336 124,141 +0.01(+0.32%)
Aug 05, 2008 4.228 4.391 4.168 4.322 219,794 +0.18(+4.33%)
Aug 04, 2008 4.173 4.297 3.988 4.143 364,654 -0.05(-1.19%)
Aug 01, 2008 4.256 4.317 4.087 4.192 154,448 -0.03(-0.78%)
Jul 31, 2008 4.002 4.281 4.002 4.226 479,881 +0.13(+3.24%)
Jul 30, 2008 3.974 4.239 3.855 4.093 334,822 +0.12(+2.99%)
Jul 29, 2008 3.974 4.201 3.908 3.974 374,039 +0.08(+1.98%)
Jul 28, 2008 4.104 4.140 3.855 3.897 294,507 -0.25(-5.93%)
Jul 25, 2008 4.132 4.278 4.110 4.143 260,047 +0.08(+1.90%)
Jul 24, 2008 4.419 4.427 4.060 4.065 317,670 -0.33(-7.42%)
Jul 23, 2008 4.226 4.488 4.063 4.391 902,864 +0.15(+3.58%)
Jul 22, 2008 3.803 4.248 3.800 4.239 384,004 +0.36(+9.25%)
Jul 21, 2008 3.748 3.922 3.611 3.880 153,955 +0.15(+4.00%)
Jul 18, 2008 3.952 4.005 3.612 3.731 352,966 -0.26(-6.44%)
Jul 17, 2008 3.919 4.005 3.734 3.988 382,552 +0.12(+3.07%)
Jul 16, 2008 3.518 3.878 3.436 3.869 273,908 +0.38(+10.84%)
Jul 15, 2008 3.659 3.801 3.485 3.491 246,443 -0.18(-4.89%)
Jul 14, 2008 3.720 3.797 3.643 3.670 197,247 -0.02(-0.52%)
Jul 11, 2008 3.427 3.692 3.425 3.690 207,820 +0.21(+6.12%)
Jul 10, 2008 3.386 3.626 3.367 3.477 228,028 +0.08(+2.44%)
Jul 09, 2008 3.654 3.667 3.345 3.394 226,257 -0.28(-7.59%)
Jul 08, 2008 3.353 3.676 3.303 3.673 275,266 +0.33(+9.92%)
Jul 07, 2008 3.342 3.496 3.245 3.342 314,190 +0.03(+1.00%)
Jul 04, 2008 3.195 3.402 3.176 3.309 119,615 +0.00(+0.00%)
Jul 03, 2008 3.195 3.402 3.176 3.309 119,615 +0.13(+3.99%)
Jul 02, 2008 3.284 3.311 3.176 3.182 271,938 -0.12(-3.52%)
Jul 01, 2008 3.195 3.322 3.171 3.298 426,633 +0.04(+1.27%)
Jun 30, 2008 3.342 3.386 3.242 3.256 338,725 -0.01(-0.17%)
Jun 27, 2008 3.405 3.460 3.209 3.262 1,312,570 -0.14(-4.22%)
Jun 26, 2008 3.720 3.720 3.375 3.405 360,537 -0.36(-9.67%)
Jun 25, 2008 3.687 4.002 3.640 3.770 172,404 +0.09(+2.55%)
Jun 24, 2008 3.720 3.825 3.543 3.676 281,580 -0.08(-2.13%)
Jun 23, 2008 3.930 3.930 3.720 3.756 251,766 -0.15(-3.89%)
Jun 20, 2008 3.971 4.063 3.756 3.908 386,376 -0.08(-2.01%)
Jun 19, 2008 3.797 3.988 3.706 3.988 290,987 +0.19(+5.02%)
Jun 18, 2008 3.974 4.005 3.701 3.797 205,484 -0.19(-4.84%)
Jun 17, 2008 4.148 4.148 3.933 3.991 252,802 -0.15(-3.54%)
Jun 16, 2008 4.170 4.203 4.101 4.137 160,582 -0.07(-1.58%)
Jun 13, 2008 4.074 4.220 3.977 4.203 219,026 +0.20(+4.97%)
Jun 12, 2008 3.974 4.173 3.974 4.005 370,987 +0.09(+2.18%)
Jun 11, 2008 4.143 4.143 3.911 3.919 454,111 -0.23(-5.53%)
Jun 10, 2008 4.179 4.264 4.096 4.148 206,853 +0.00(+0.00%)
Jun 09, 2008 4.143 4.190 4.096 4.148 225,928 +0.01(+0.27%)
Jun 06, 2008 4.112 4.206 4.110 4.137 377,276 -0.02(-0.47%)
Jun 05, 2008 4.087 4.181 4.087 4.156 497,200 +0.06(+1.42%)
Jun 04, 2008 4.101 4.267 4.074 4.098 402,405 -0.03(-0.67%)
Jun 03, 2008 4.134 4.165 4.082 4.126 179,526 +0.02(+0.54%)
Jun 02, 2008 4.021 4.137 3.978 4.104 336,802 +0.07(+1.78%)
May 30, 2008 4.049 4.170 3.980 4.032 623,872 +0.19(+4.81%)
May 29, 2008 3.590 3.949 3.430 3.847 678,298 +0.24(+6.58%)
May 28, 2008 3.527 3.648 3.491 3.610 381,201 +0.09(+2.43%)
May 27, 2008 3.394 3.527 3.394 3.524 235,635 +0.14(+4.16%)
May 26, 2008 3.447 3.447 3.331 3.383 201,389 +0.00(+0.00%)
May 23, 2008 3.447 3.447 3.331 3.383 201,389 -0.09(-2.62%)
May 22, 2008 3.380 3.549 3.322 3.474 268,241 +0.10(+2.95%)
May 21, 2008 3.483 3.541 3.361 3.375 585,643 -0.10(-2.86%)
May 20, 2008 3.472 3.530 3.416 3.474 388,595 -0.02(-0.55%)
May 19, 2008 3.521 3.634 3.472 3.494 277,395 -0.04(-1.02%)
May 16, 2008 3.637 3.637 3.488 3.530 350,478 -0.08(-2.29%)
May 15, 2008 3.629 3.668 3.538 3.612 243,141 -0.02(-0.53%)
May 14, 2008 3.634 3.676 3.593 3.632 206,766 +0.01(+0.15%)
May 13, 2008 3.640 3.654 3.541 3.626 204,456 -0.01(-0.23%)
May 12, 2008 3.612 3.687 3.541 3.634 250,868 +0.03(+0.84%)
May 09, 2008 3.621 3.640 3.541 3.604 286,150 -0.05(-1.44%)
May 08, 2008 3.822 3.822 3.560 3.657 241,856 -0.19(-4.82%)
May 07, 2008 3.999 4.024 3.825 3.842 207,443 -0.15(-3.74%)
May 06, 2008 4.002 4.052 3.908 3.991 217,183 -0.04(-1.10%)
May 05, 2008 4.046 4.168 3.988 4.035 485,729 -0.02(-0.48%)
May 02, 2008 4.132 4.143 4.005 4.054 974,590 -0.03(-0.74%)
May 01, 2008 3.850 4.101 3.822 4.085 770,572 +0.23(+5.87%)
Apr 30, 2008 3.897 3.977 3.844 3.858 515,424 -0.02(-0.50%)
Apr 29, 2008 3.855 3.930 3.831 3.878 990,587 +0.01(+0.36%)
Apr 28, 2008 3.759 3.924 3.701 3.864 525,982 +0.12(+3.10%)
Apr 25, 2008 3.916 3.960 3.615 3.748 726,607 -0.14(-3.62%)
Apr 24, 2008 3.673 3.930 3.557 3.889 590,969 +0.22(+5.94%)
Apr 23, 2008 3.612 3.753 3.571 3.670 168,971 +0.08(+2.15%)
Apr 22, 2008 3.737 3.748 3.494 3.593 555,137 -0.16(-4.34%)
Apr 21, 2008 3.800 3.844 3.748 3.756 398,835 -0.06(-1.59%)
Apr 18, 2008 3.913 3.938 3.789 3.817 701,279 -0.01(-0.22%)
Apr 17, 2008 3.886 3.944 3.789 3.825 1,215,433 -0.06(-1.63%)
Apr 16, 2008 3.781 3.936 3.698 3.889 791,790 +0.15(+4.14%)
Apr 15, 2008 3.648 3.924 3.590 3.734 822,535 +0.11(+3.13%)
Apr 14, 2008 3.632 3.695 3.505 3.621 790,364 -0.03(-0.83%)
Apr 11, 2008 3.720 3.759 3.623 3.651 765,376 -0.11(-3.01%)
Apr 10, 2008 3.720 3.792 3.673 3.764 1,017,650 +0.02(+0.66%)
Apr 09, 2008 3.828 3.869 3.698 3.739 928,355 -0.10(-2.59%)
Apr 08, 2008 3.762 3.980 3.715 3.839 600,217 +0.05(+1.24%)
Apr 07, 2008 3.806 3.878 3.720 3.792 323,130 +0.02(+0.51%)
Apr 04, 2008 3.803 3.936 3.759 3.773 198,412 -0.01(-0.29%)
Apr 03, 2008 3.800 3.922 3.770 3.784 266,029 -0.07(-1.72%)
Apr 02, 2008 3.927 3.966 3.767 3.850 344,522 -0.05(-1.20%)
Apr 01, 2008 3.806 3.916 3.709 3.897 256,578 +0.16(+4.29%)
Mar 31, 2008 3.676 3.811 3.565 3.737 312,137 +0.05(+1.42%)
Mar 28, 2008 3.795 3.825 3.615 3.684 278,821 -0.10(-2.56%)
Mar 27, 2008 3.982 3.982 3.753 3.781 308,632 -0.19(-4.86%)
Mar 26, 2008 3.980 3.994 3.866 3.974 451,363 -0.03(-0.76%)
Mar 25, 2008 3.897 4.098 3.897 4.005 605,543 +0.09(+2.33%)
Mar 24, 2008 3.861 4.074 3.861 3.913 878,709 +0.10(+2.53%)
Mar 21, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.00(+0.00%)
Mar 20, 2008 3.720 4.043 3.524 3.817 1,786,716 +0.52(+15.75%)
Mar 19, 2008 3.427 3.590 3.287 3.298 786,106 -0.15(-4.48%)
Mar 18, 2008 3.386 3.549 3.336 3.452 344,359 +0.08(+2.46%)
Mar 17, 2008 3.336 3.516 3.270 3.369 275,725 -0.02(-0.57%)
Mar 14, 2008 3.469 3.469 3.184 3.389 253,580 -0.04(-1.29%)
Mar 13, 2008 3.198 3.474 3.190 3.433 400,548 +0.20(+6.06%)
Mar 12, 2008 3.322 3.538 3.187 3.237 305,561 -0.05(-1.60%)
Mar 11, 2008 3.309 3.342 3.182 3.289 421,205 +0.09(+2.76%)
Mar 10, 2008 3.314 3.411 3.182 3.201 420,455 -0.08(-2.44%)
Mar 07, 2008 3.358 3.463 3.267 3.281 408,897 -0.10(-3.02%)
Mar 06, 2008 3.679 3.706 3.378 3.383 288,746 -0.32(-8.72%)
Mar 05, 2008 3.762 3.831 3.607 3.706 291,979 -0.03(-0.81%)
Mar 04, 2008 3.654 3.850 3.601 3.737 263,299 +0.04(+0.97%)
Mar 03, 2008 3.728 3.886 3.629 3.701 362,308 -0.04(-1.11%)
Feb 29, 2008 3.866 3.930 3.726 3.742 170,945 -0.14(-3.63%)
Feb 28, 2008 4.046 4.096 3.883 3.883 369,553 -0.19(-4.74%)
Feb 27, 2008 3.996 4.085 3.947 4.076 326,468 +0.03(+0.82%)
Feb 26, 2008 3.969 4.184 3.969 4.043 368,988 +0.04(+0.97%)
Feb 25, 2008 3.891 4.052 3.808 4.005 401,667 +0.11(+2.76%)
Feb 22, 2008 3.720 3.930 3.621 3.897 618,582 +0.17(+4.60%)
Feb 21, 2008 3.737 3.985 3.701 3.726 604,725 +0.01(+0.22%)
Feb 20, 2008 3.662 3.784 3.640 3.717 316,145 +0.03(+0.90%)
Feb 19, 2008 3.764 3.795 3.640 3.684 309,400 -0.04(-1.04%)
Feb 18, 2008 3.687 3.773 3.599 3.723 579,781 +0.00(+0.00%)
Feb 15, 2008 3.687 3.773 3.599 3.723 579,781 +0.01(+0.37%)
Feb 14, 2008 3.659 3.825 3.659 3.709 365,490 -0.13(-3.38%)
Feb 13, 2008 3.811 3.916 3.778 3.839 474,312 +0.07(+1.91%)
Feb 12, 2008 3.880 3.902 3.706 3.767 249,796 -0.08(-2.01%)
Feb 11, 2008 3.773 3.869 3.687 3.844 296,459 +0.09(+2.50%)
Feb 08, 2008 3.844 3.982 3.657 3.750 281,142 -0.12(-3.00%)
Feb 07, 2008 3.662 3.919 3.590 3.866 387,712 +0.19(+5.18%)
Feb 06, 2008 3.778 3.905 3.648 3.676 325,672 -0.06(-1.55%)
Feb 05, 2008 3.853 3.869 3.728 3.734 516,495 -0.20(-5.06%)
Feb 04, 2008 4.132 4.132 3.891 3.933 456,990 -0.20(-4.75%)
Feb 01, 2008 4.121 4.181 4.038 4.129 208,207 +0.05(+1.15%)
Jan 31, 2008 3.795 4.226 3.728 4.082 591,002 +0.26(+6.87%)
Jan 30, 2008 3.861 4.121 3.806 3.820 341,506 -0.07(-1.71%)
Jan 29, 2008 3.982 3.982 3.662 3.886 512,444 -0.06(-1.40%)
Jan 28, 2008 3.668 4.076 3.601 3.941 543,065 +0.27(+7.45%)
Jan 25, 2008 4.237 4.261 3.543 3.668 692,499 -0.53(-12.57%)
Jan 24, 2008 3.773 4.261 3.709 4.195 697,054 +0.45(+12.02%)
Jan 23, 2008 3.223 3.753 3.212 3.745 785,512 +0.44(+13.28%)
Jan 22, 2008 3.068 3.447 3.068 3.306 451,740 +0.15(+4.63%)
Jan 21, 2008 3.190 3.253 3.124 3.159 939,544 +0.00(+0.00%)
Jan 18, 2008 3.190 3.253 3.124 3.159 939,544 -0.02(-0.78%)
Jan 17, 2008 3.171 3.256 3.129 3.184 756,128 +0.02(+0.70%)
Jan 16, 2008 3.187 3.311 3.121 3.162 1,202,578 -0.03(-0.95%)
Jan 15, 2008 3.226 3.295 3.093 3.193 625,451 -0.07(-2.28%)
Jan 14, 2008 3.228 3.345 3.176 3.267 286,508 +0.07(+2.07%)
Jan 11, 2008 3.264 3.345 3.176 3.201 584,046 -0.10(-2.93%)
Jan 10, 2008 3.306 3.380 3.209 3.298 542,537 -0.08(-2.29%)
Jan 09, 2008 3.278 3.375 3.176 3.375 371,436 +0.19(+6.08%)
Jan 08, 2008 3.262 3.331 3.157 3.182 616,888 -0.06(-1.79%)
Jan 07, 2008 3.438 3.438 3.193 3.240 832,228 -0.18(-5.25%)
Jan 04, 2008 3.734 3.734 3.391 3.419 371,925 -0.37(-9.70%)
Jan 03, 2008 3.938 3.944 3.764 3.786 604,015 -0.14(-3.45%)
Jan 02, 2008 3.905 4.013 3.902 3.922 456,664 +0.02(+0.64%)
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.