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

Rocky Brands Inc (NQ: RCKY )

38.99 +1.79 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 2.963 3.078 2.948 3.078 9,724 +0.11(+3.86%)
Dec 30, 2008 2.849 2.986 2.849 2.963 5,841 +0.08(+2.91%)
Dec 29, 2008 3.108 3.108 2.880 2.880 10,022 -0.26(-8.25%)
Dec 26, 2008 2.986 3.199 2.986 3.139 29,247 +0.13(+4.30%)
Dec 24, 2008 2.819 3.009 2.819 3.009 2,826 +0.01(+0.25%)
Dec 23, 2008 3.199 3.199 2.933 3.001 11,925 -0.18(-5.74%)
Dec 22, 2008 3.276 3.276 3.047 3.184 13,745 -0.07(-2.11%)
Dec 19, 2008 3.131 3.276 3.122 3.253 33,917 +0.14(+4.40%)
Dec 18, 2008 3.055 3.116 2.933 3.116 3,872 -0.06(-1.92%)
Dec 17, 2008 2.819 3.344 2.819 3.177 36,807 +0.14(+4.77%)
Dec 16, 2008 2.819 3.039 2.819 3.032 31,242 +0.18(+6.13%)
Dec 15, 2008 2.689 3.009 2.590 2.857 74,067 +0.08(+3.02%)
Dec 12, 2008 2.522 2.773 2.522 2.773 18,194 +0.16(+6.12%)
Dec 11, 2008 2.506 2.613 2.445 2.613 15,148 +0.13(+5.21%)
Dec 10, 2008 2.552 2.582 2.483 2.483 6,445 -0.01(-0.31%)
Dec 09, 2008 2.567 2.598 2.483 2.491 11,916 -0.20(-7.56%)
Dec 08, 2008 2.567 2.712 2.506 2.695 10,979 +0.10(+4.04%)
Dec 05, 2008 2.422 2.590 2.339 2.590 28,919 +0.20(+8.28%)
Dec 04, 2008 2.666 2.666 2.384 2.392 58,787 -0.26(-9.77%)
Dec 03, 2008 2.567 2.651 2.384 2.651 18,904 +0.13(+5.14%)
Dec 02, 2008 2.544 2.544 2.415 2.522 8,120 +0.00(+0.00%)
Dec 01, 2008 2.384 2.522 2.384 2.522 14,015 +0.15(+6.43%)
Nov 28, 2008 2.384 2.384 2.316 2.369 2,326 -0.11(-4.60%)
Nov 26, 2008 2.331 2.483 2.331 2.483 8,276 +0.06(+2.52%)
Nov 25, 2008 2.438 2.438 2.316 2.422 8,627 +0.00(+0.00%)
Nov 24, 2008 2.232 2.438 2.209 2.422 17,816 +0.30(+13.98%)
Nov 21, 2008 2.003 2.438 2.003 2.125 23,308 +0.09(+4.49%)
Nov 20, 2008 2.323 2.362 2.034 2.034 15,457 -0.40(-16.30%)
Nov 19, 2008 2.666 2.666 2.400 2.430 11,554 -0.30(-10.89%)
Nov 18, 2008 2.552 2.727 2.506 2.727 16,957 +0.12(+4.68%)
Nov 17, 2008 2.476 2.811 2.476 2.605 8,684 -0.01(-0.29%)
Nov 14, 2008 2.552 2.613 2.400 2.613 5,907 +0.00(+0.07%)
Nov 13, 2008 2.422 2.803 2.400 2.611 24,269 +0.14(+5.79%)
Nov 12, 2008 2.628 2.628 2.468 2.468 9,716 -0.18(-6.63%)
Nov 11, 2008 2.674 2.689 2.621 2.643 6,731 -0.13(-4.67%)
Nov 10, 2008 2.765 2.872 2.720 2.773 8,669 -0.24(-8.08%)
Nov 07, 2008 3.017 3.085 2.918 3.017 69,849 +0.00(+0.00%)
Nov 06, 2008 3.184 3.199 2.880 3.017 9,813 -0.32(-9.59%)
Nov 05, 2008 3.238 3.337 3.024 3.337 12,209 +0.08(+2.34%)
Nov 04, 2008 3.299 3.337 3.154 3.260 25,886 +0.09(+2.88%)
Nov 03, 2008 3.161 3.230 2.674 3.169 15,736 +0.01(+0.24%)
Oct 31, 2008 2.963 3.161 2.963 3.161 22,184 +0.21(+6.96%)
Oct 30, 2008 2.887 2.971 2.750 2.956 31,831 +0.05(+1.84%)
Oct 29, 2008 2.666 3.192 2.640 2.902 69,888 +0.57(+24.51%)
Oct 28, 2008 2.362 2.453 2.301 2.331 16,389 -0.03(-1.29%)
Oct 27, 2008 2.491 2.514 2.285 2.362 41,110 -0.23(-8.82%)
Oct 24, 2008 2.697 2.697 2.576 2.590 6,780 -0.09(-3.41%)
Oct 23, 2008 2.608 2.712 2.605 2.681 10,369 +0.12(+4.76%)
Oct 22, 2008 2.514 2.590 2.514 2.560 9,824 -0.05(-1.75%)
Oct 21, 2008 2.803 2.841 2.552 2.605 12,602 +0.00(+0.00%)
Oct 20, 2008 2.758 2.758 2.362 2.605 24,975 -0.05(-2.01%)
Oct 17, 2008 2.285 2.666 2.285 2.659 36,552 +0.39(+17.11%)
Oct 16, 2008 2.202 2.270 2.163 2.270 35,892 +0.14(+6.43%)
Oct 15, 2008 2.064 2.179 1.775 2.133 28,854 +0.07(+3.32%)
Oct 14, 2008 2.308 2.323 2.064 2.064 34,482 -0.05(-2.17%)
Oct 13, 2008 1.920 2.209 1.920 2.110 10,331 +0.22(+11.70%)
Oct 10, 2008 1.817 1.943 1.714 1.889 34,671 -0.08(-4.25%)
Oct 09, 2008 2.003 2.072 1.775 1.973 38,107 -0.06(-3.00%)
Oct 08, 2008 2.141 2.167 1.934 2.034 32,305 -0.25(-11.00%)
Oct 07, 2008 2.202 2.339 2.095 2.285 220,556 +0.19(+9.09%)
Oct 06, 2008 2.293 2.369 2.095 2.095 40,844 -0.27(-11.29%)
Oct 03, 2008 2.384 2.552 2.346 2.362 8,574 -0.11(-4.32%)
Oct 02, 2008 2.598 2.598 2.438 2.468 9,615 -0.22(-8.22%)
Oct 01, 2008 2.666 2.902 2.666 2.689 15,953 +0.15(+6.01%)
Sep 30, 2008 2.331 2.704 2.293 2.537 65,579 +0.37(+16.84%)
Sep 29, 2008 3.009 3.402 2.148 2.171 68,960 -0.84(-27.85%)
Sep 26, 2008 3.017 3.085 3.009 3.009 10,764 -0.15(-4.82%)
Sep 25, 2008 3.085 3.199 3.047 3.161 8,239 +0.08(+2.47%)
Sep 24, 2008 3.215 3.222 3.055 3.085 24,222 -0.19(-5.81%)
Sep 23, 2008 3.398 3.428 3.169 3.276 21,461 -0.03(-0.92%)
Sep 22, 2008 3.116 3.420 3.116 3.306 24,919 -0.04(-1.30%)
Sep 19, 2008 3.306 3.428 3.162 3.350 18,867 +0.36(+11.88%)
Sep 18, 2008 3.324 3.324 2.994 2.994 22,229 -0.00(-0.12%)
Sep 17, 2008 3.261 3.329 2.971 2.998 48,378 -0.34(-10.16%)
Sep 16, 2008 3.352 3.390 3.314 3.337 3,688 -0.01(-0.23%)
Sep 15, 2008 3.428 3.428 3.276 3.344 21,142 -0.22(-6.20%)
Sep 12, 2008 3.657 3.657 3.565 3.565 9,417 -0.07(-1.89%)
Sep 11, 2008 3.634 3.786 3.481 3.634 18,824 -0.02(-0.45%)
Sep 10, 2008 3.756 3.763 3.650 3.650 13,170 -0.12(-3.20%)
Sep 09, 2008 3.855 3.855 3.771 3.771 9,993 -0.07(-1.79%)
Sep 08, 2008 3.839 3.916 3.771 3.839 12,145 -0.01(-0.20%)
Sep 05, 2008 3.931 3.931 3.847 3.847 5,606 -0.08(-1.94%)
Sep 04, 2008 3.961 3.984 3.923 3.923 6,434 -0.11(-2.65%)
Sep 03, 2008 3.984 4.030 3.984 4.030 3,094 +0.03(+0.76%)
Sep 02, 2008 3.999 4.068 3.961 3.999 6,520 -0.04(-0.95%)
Aug 29, 2008 4.015 4.037 4.007 4.037 4,137 +0.08(+1.92%)
Aug 28, 2008 3.916 3.984 3.893 3.961 2,985 +0.05(+1.17%)
Aug 27, 2008 4.021 4.091 3.916 3.916 3,985 +0.04(+0.98%)
Aug 26, 2008 3.943 3.943 3.847 3.877 4,331 +0.02(+0.39%)
Aug 25, 2008 3.916 3.923 3.824 3.862 18,903 -0.04(-0.98%)
Aug 22, 2008 3.931 3.931 3.893 3.900 6,492 -0.01(-0.19%)
Aug 21, 2008 4.110 4.114 3.885 3.908 23,002 -0.19(-4.65%)
Aug 20, 2008 4.228 4.243 3.923 4.098 63,422 -0.19(-4.44%)
Aug 19, 2008 4.327 4.456 4.236 4.289 15,109 -0.05(-1.23%)
Aug 18, 2008 4.487 4.495 4.335 4.342 11,549 -0.07(-1.55%)
Aug 15, 2008 4.510 4.510 4.380 4.411 5,097 -0.16(-3.50%)
Aug 14, 2008 4.533 4.571 4.388 4.571 64,152 +0.01(+0.17%)
Aug 13, 2008 4.555 4.571 4.456 4.563 32,416 +0.07(+1.53%)
Aug 12, 2008 4.380 4.624 4.331 4.495 51,178 +0.11(+2.61%)
Aug 11, 2008 4.380 4.685 4.327 4.380 80,459 +0.09(+2.13%)
Aug 08, 2008 4.037 4.289 4.037 4.289 44,777 +0.24(+5.83%)
Aug 07, 2008 4.007 4.144 3.999 4.053 38,462 -0.13(-3.10%)
Aug 06, 2008 3.999 4.182 3.946 4.182 39,754 +0.19(+4.77%)
Aug 05, 2008 3.893 3.992 3.832 3.992 19,460 +0.10(+2.54%)
Aug 04, 2008 3.938 4.053 3.519 3.893 64,099 -0.21(-5.19%)
Aug 01, 2008 3.992 4.136 3.923 4.106 18,272 +0.11(+2.67%)
Jul 31, 2008 3.988 4.022 3.954 3.999 22,841 -0.06(-1.50%)
Jul 30, 2008 3.923 4.144 3.771 4.060 22,782 +0.14(+3.49%)
Jul 29, 2008 3.923 3.954 3.771 3.923 38,240 +0.04(+0.98%)
Jul 28, 2008 3.946 4.022 3.862 3.885 47,610 +0.02(+0.59%)
Jul 25, 2008 3.900 4.304 3.862 3.862 168,112 +0.72(+23.06%)
Jul 24, 2008 3.123 3.161 3.062 3.139 25,991 +0.02(+0.49%)
Jul 23, 2008 3.108 3.161 3.055 3.123 36,887 +0.01(+0.24%)
Jul 22, 2008 3.047 3.154 3.017 3.116 30,458 +0.04(+1.24%)
Jul 21, 2008 3.085 3.131 3.024 3.078 17,267 -0.03(-0.98%)
Jul 18, 2008 3.055 3.116 2.925 3.108 15,568 +0.14(+4.62%)
Jul 17, 2008 3.047 3.184 2.918 2.971 37,340 +0.08(+2.63%)
Jul 16, 2008 2.986 3.085 2.864 2.895 37,412 -0.18(-5.71%)
Jul 15, 2008 3.123 3.192 3.017 3.070 24,115 -0.06(-1.95%)
Jul 14, 2008 3.314 3.314 3.055 3.131 18,001 -0.02(-0.48%)
Jul 11, 2008 3.321 3.321 3.070 3.146 43,324 -0.26(-7.61%)
Jul 10, 2008 3.428 3.513 3.314 3.405 13,993 -0.02(-0.67%)
Jul 09, 2008 3.291 3.428 3.291 3.428 6,353 +0.14(+4.17%)
Jul 08, 2008 3.215 3.306 3.184 3.291 17,694 +0.02(+0.60%)
Jul 07, 2008 3.238 3.306 3.146 3.271 23,681 -0.02(-0.60%)
Jul 04, 2008 3.297 3.344 3.260 3.291 4,620 +0.00(+0.00%)
Jul 03, 2008 3.297 3.344 3.260 3.291 4,620 +0.03(+0.93%)
Jul 02, 2008 3.352 3.352 3.184 3.260 13,141 -0.18(-5.31%)
Jul 01, 2008 3.527 3.527 3.192 3.443 21,804 -0.23(-6.22%)
Jun 30, 2008 3.756 3.756 3.512 3.672 4,690 +0.11(+3.21%)
Jun 27, 2008 3.809 3.809 3.535 3.558 14,676 -0.19(-5.08%)
Jun 26, 2008 3.885 3.954 3.618 3.748 36,264 -0.18(-4.65%)
Jun 25, 2008 4.053 4.053 3.893 3.931 17,730 -0.16(-3.91%)
Jun 24, 2008 4.053 4.121 4.015 4.091 5,550 -0.04(-0.92%)
Jun 23, 2008 4.180 4.182 4.037 4.129 23,498 -0.01(-0.18%)
Jun 20, 2008 4.190 4.190 4.121 4.136 6,957 -0.05(-1.27%)
Jun 19, 2008 4.197 4.236 4.114 4.190 30,500 -0.01(-0.18%)
Jun 18, 2008 4.236 4.236 4.197 4.197 20,336 +0.00(+0.00%)
Jun 17, 2008 4.197 4.281 4.197 4.197 13,688 -0.02(-0.54%)
Jun 16, 2008 4.190 4.258 4.190 4.220 26,048 -0.04(-0.89%)
Jun 13, 2008 4.266 4.296 4.197 4.258 7,012 +0.02(+0.36%)
Jun 12, 2008 4.190 4.266 4.190 4.243 14,337 +0.05(+1.27%)
Jun 11, 2008 4.319 4.327 4.190 4.190 6,104 -0.03(-0.72%)
Jun 10, 2008 4.243 4.571 4.190 4.220 11,165 -0.11(-2.46%)
Jun 09, 2008 4.190 4.357 4.190 4.327 20,140 +0.11(+2.71%)
Jun 06, 2008 4.365 4.380 4.197 4.213 6,957 -0.15(-3.49%)
Jun 05, 2008 4.266 4.365 4.266 4.365 5,509 +0.00(+0.00%)
Jun 04, 2008 4.365 4.487 4.213 4.365 19,099 +0.09(+2.14%)
Jun 03, 2008 4.319 4.357 4.197 4.274 45,915 -0.09(-2.09%)
Jun 02, 2008 4.495 4.495 4.340 4.365 6,063 -0.10(-2.22%)
May 30, 2008 4.338 4.464 4.319 4.464 8,007 +0.09(+2.09%)
May 29, 2008 4.335 4.418 4.335 4.373 14,308 +0.06(+1.41%)
May 28, 2008 4.533 4.533 4.312 4.312 9,057 -0.21(-4.71%)
May 27, 2008 4.258 4.525 4.213 4.525 3,938 +0.11(+2.41%)
May 26, 2008 4.533 4.533 4.220 4.418 13,652 +0.00(+0.00%)
May 23, 2008 4.533 4.533 4.220 4.418 13,652 -0.09(-2.03%)
May 22, 2008 4.327 4.540 4.312 4.510 14,308 +0.02(+0.51%)
May 21, 2008 4.456 4.510 4.357 4.487 9,412 +0.06(+1.38%)
May 20, 2008 4.494 4.502 4.418 4.426 13,192 -0.05(-1.02%)
May 19, 2008 4.350 4.502 4.327 4.472 8,270 +0.12(+2.80%)
May 16, 2008 4.525 4.571 4.220 4.350 11,158 -0.21(-4.52%)
May 15, 2008 4.571 4.571 4.456 4.555 33,933 +0.02(+0.34%)
May 14, 2008 4.472 4.555 4.228 4.540 45,481 +0.14(+3.11%)
May 13, 2008 4.289 4.418 4.289 4.403 15,967 +0.15(+3.58%)
May 12, 2008 4.350 4.357 4.190 4.251 22,767 +0.01(+0.18%)
May 09, 2008 4.190 4.327 4.076 4.243 20,142 +0.05(+1.27%)
May 08, 2008 4.022 4.319 4.007 4.190 17,121 -0.06(-1.43%)
May 07, 2008 4.053 4.251 4.037 4.251 11,910 +0.14(+3.53%)
May 06, 2008 4.007 4.106 4.007 4.106 3,544 +0.04(+0.94%)
May 05, 2008 4.038 4.076 4.038 4.068 3,544 +0.01(+0.19%)
May 02, 2008 4.030 4.091 4.030 4.060 5,644 -0.04(-0.93%)
May 01, 2008 4.007 4.106 4.007 4.098 10,048 +0.06(+1.51%)
Apr 30, 2008 4.106 4.106 3.938 4.037 11,432 -0.07(-1.67%)
Apr 29, 2008 3.999 4.114 3.999 4.106 13,677 +0.11(+2.67%)
Apr 28, 2008 3.908 4.037 3.900 3.999 17,501 +0.04(+0.96%)
Apr 25, 2008 4.037 4.281 3.954 3.961 37,032 -0.01(-0.19%)
Apr 24, 2008 3.938 4.076 3.877 3.969 19,856 +0.09(+2.36%)
Apr 23, 2008 3.900 3.954 3.855 3.877 119,292 -0.08(-2.12%)
Apr 22, 2008 4.091 4.152 3.923 3.961 22,783 +0.07(+1.76%)
Apr 21, 2008 3.977 4.007 3.817 3.893 10,632 -0.04(-0.97%)
Apr 18, 2008 3.877 4.167 3.877 3.931 13,096 +0.08(+1.98%)
Apr 17, 2008 3.733 3.885 3.710 3.855 16,890 +0.11(+2.85%)
Apr 16, 2008 3.862 3.908 3.687 3.748 74,119 -0.09(-2.38%)
Apr 15, 2008 3.938 4.030 3.839 3.839 25,673 -0.16(-4.00%)
Apr 14, 2008 4.182 4.213 3.999 3.999 21,376 -0.25(-5.91%)
Apr 11, 2008 4.198 4.251 4.152 4.251 32,500 +0.08(+1.82%)
Apr 10, 2008 4.190 4.239 4.152 4.175 15,608 -0.06(-1.44%)
Apr 09, 2008 4.190 4.304 4.098 4.236 15,358 +0.05(+1.09%)
Apr 08, 2008 4.037 4.258 4.022 4.190 8,342 +0.10(+2.42%)
Apr 07, 2008 4.418 4.418 4.045 4.091 16,953 -0.24(-5.62%)
Apr 04, 2008 4.091 4.487 4.091 4.335 41,909 +0.26(+6.35%)
Apr 03, 2008 4.251 4.434 4.022 4.076 21,696 -0.42(-9.32%)
Apr 02, 2008 4.464 4.571 4.418 4.495 21,292 +0.07(+1.55%)
Apr 01, 2008 4.357 4.464 4.327 4.426 17,125 +0.11(+2.65%)
Mar 31, 2008 4.395 4.441 4.220 4.312 34,568 -0.07(-1.56%)
Mar 28, 2008 4.213 4.434 4.213 4.380 43,226 +0.11(+2.49%)
Mar 27, 2008 4.236 4.304 4.220 4.274 26,779 +0.04(+0.90%)
Mar 26, 2008 4.114 4.289 4.076 4.236 93,773 +0.13(+3.15%)
Mar 25, 2008 4.076 4.220 3.999 4.106 22,044 -0.02(-0.37%)
Mar 24, 2008 3.832 4.152 3.832 4.121 39,881 +0.31(+8.20%)
Mar 21, 2008 4.167 4.190 3.809 3.809 18,356 +0.00(+0.00%)
Mar 20, 2008 4.167 4.190 3.809 3.809 18,356 -0.05(-1.19%)
Mar 19, 2008 4.167 4.167 3.855 3.855 9,850 -0.37(-8.66%)
Mar 18, 2008 4.022 4.251 3.984 4.220 37,972 +0.39(+10.14%)
Mar 17, 2008 4.190 4.190 3.725 3.832 49,835 -0.53(-12.06%)
Mar 14, 2008 4.114 4.495 4.091 4.357 27,501 +0.21(+4.95%)
Mar 13, 2008 4.106 4.159 3.999 4.152 24,635 +0.00(+0.00%)
Mar 12, 2008 3.855 4.182 3.855 4.152 43,299 +0.15(+3.81%)
Mar 11, 2008 3.893 4.129 3.870 3.999 50,254 +0.13(+3.35%)
Mar 10, 2008 3.961 3.961 3.733 3.870 30,439 -0.10(-2.50%)
Mar 07, 2008 3.771 4.053 3.655 3.969 57,977 +0.25(+6.76%)
Mar 06, 2008 3.893 3.923 3.679 3.717 54,461 -0.23(-5.79%)
Mar 05, 2008 4.083 4.281 3.885 3.946 56,839 -0.18(-4.25%)
Mar 04, 2008 3.946 4.175 3.862 4.121 24,600 +0.09(+2.27%)
Mar 03, 2008 4.312 4.312 3.999 4.030 31,952 -0.29(-6.70%)
Feb 29, 2008 4.327 4.441 4.030 4.319 67,514 -0.09(-2.07%)
Feb 28, 2008 4.251 4.479 3.824 4.411 174,934 -0.31(-6.61%)
Feb 27, 2008 4.776 4.776 4.601 4.723 9,753 +0.08(+1.81%)
Feb 26, 2008 4.441 4.670 4.434 4.639 15,802 +0.14(+3.05%)
Feb 25, 2008 4.616 4.616 4.418 4.502 19,690 -0.24(-4.98%)
Feb 22, 2008 4.594 4.738 4.533 4.738 29,581 +0.05(+1.14%)
Feb 21, 2008 4.708 4.746 4.654 4.685 37,974 +0.08(+1.65%)
Feb 20, 2008 4.456 4.609 4.304 4.609 20,199 +0.05(+1.17%)
Feb 19, 2008 4.563 4.563 4.434 4.555 34,954 +0.14(+3.28%)
Feb 18, 2008 4.365 4.533 4.060 4.411 55,304 +0.00(+0.00%)
Feb 15, 2008 4.365 4.533 4.060 4.411 55,304 -0.01(-0.17%)
Feb 14, 2008 4.418 4.479 4.335 4.418 21,101 -0.01(-0.17%)
Feb 13, 2008 4.365 4.578 4.319 4.426 8,033 +0.04(+0.87%)
Feb 12, 2008 4.456 4.533 4.388 4.388 14,477 -0.26(-5.57%)
Feb 11, 2008 4.708 4.708 4.251 4.647 39,314 -0.10(-2.09%)
Feb 08, 2008 4.990 5.028 4.746 4.746 26,680 -0.17(-3.41%)
Feb 07, 2008 5.241 5.241 4.906 4.913 28,430 -0.27(-5.15%)
Feb 06, 2008 5.233 5.272 5.180 5.180 10,797 -0.04(-0.73%)
Feb 05, 2008 5.272 5.348 5.218 5.218 22,660 -0.10(-1.86%)
Feb 04, 2008 5.195 5.416 5.188 5.317 74,340 +0.05(+1.01%)
Feb 01, 2008 5.119 5.302 4.997 5.264 40,595 +0.09(+1.77%)
Jan 31, 2008 4.959 5.294 4.792 5.173 46,384 +0.22(+4.46%)
Jan 30, 2008 4.792 5.279 4.700 4.952 71,628 +0.16(+3.34%)
Jan 29, 2008 4.616 4.860 4.426 4.792 63,558 +0.22(+4.83%)
Jan 28, 2008 4.639 4.639 4.418 4.571 54,019 -0.02(-0.50%)
Jan 25, 2008 4.647 4.647 4.533 4.594 29,627 +0.02(+0.33%)
Jan 24, 2008 4.479 4.601 4.479 4.578 24,531 +0.10(+2.21%)
Jan 23, 2008 4.220 4.495 4.220 4.479 33,201 +0.05(+1.03%)
Jan 22, 2008 4.327 4.472 4.190 4.434 60,099 -0.18(-3.80%)
Jan 21, 2008 4.731 4.731 4.472 4.609 40,141 +0.00(+0.00%)
Jan 18, 2008 4.731 4.731 4.472 4.609 40,141 -0.04(-0.82%)
Jan 17, 2008 4.601 4.723 4.472 4.647 20,050 -0.01(-0.16%)
Jan 16, 2008 4.205 4.677 4.167 4.654 56,723 +0.43(+10.09%)
Jan 15, 2008 4.236 4.274 4.091 4.228 50,052 +0.04(+0.91%)
Jan 14, 2008 4.213 4.296 4.098 4.190 33,189 -0.02(-0.54%)
Jan 11, 2008 4.152 4.342 4.152 4.213 35,776 +0.02(+0.55%)
Jan 10, 2008 4.190 4.441 4.121 4.190 43,449 +0.02(+0.55%)
Jan 09, 2008 4.495 4.495 4.083 4.167 69,170 -0.38(-8.38%)
Jan 08, 2008 4.548 4.715 4.319 4.548 53,851 -0.02(-0.50%)
Jan 07, 2008 4.662 4.662 4.571 4.571 30,650 -0.01(-0.17%)
Jan 04, 2008 4.449 4.708 4.380 4.578 64,082 +0.12(+2.73%)
Jan 03, 2008 4.654 4.700 4.449 4.456 46,903 -0.15(-3.31%)
Jan 02, 2008 4.700 4.731 4.601 4.609 17,810 -0.06(-1.31%)
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.