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

Haynes Intl Inc (NQ: HAYN )

58.82 -0.13 (-0.22%)
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 (%)
Apr 30, 2009 16.21 17.05 15.93 16.32 104,185 +0.33(+2.08%)
Apr 29, 2009 15.48 16.22 15.34 15.99 186,406 +0.59(+3.85%)
Apr 28, 2009 14.80 15.64 14.15 15.39 169,204 +0.37(+2.45%)
Apr 27, 2009 15.91 16.12 14.57 15.02 112,496 -1.38(-8.41%)
Apr 24, 2009 15.95 16.76 15.78 16.40 131,875 +0.67(+4.27%)
Apr 23, 2009 15.81 16.31 15.26 15.73 130,401 -0.07(-0.46%)
Apr 22, 2009 15.23 16.64 15.23 15.81 144,216 +0.31(+2.01%)
Apr 21, 2009 14.81 15.73 14.81 15.49 168,833 +0.53(+3.52%)
Apr 20, 2009 15.30 15.33 14.55 14.97 150,453 -0.72(-4.56%)
Apr 17, 2009 15.69 16.04 15.14 15.68 220,964 +0.08(+0.51%)
Apr 16, 2009 15.62 15.83 14.97 15.60 146,949 +0.25(+1.60%)
Apr 15, 2009 15.02 15.41 14.95 15.36 85,417 +0.28(+1.87%)
Apr 14, 2009 15.31 15.97 14.84 15.08 196,034 -0.52(-3.34%)
Apr 13, 2009 16.19 16.44 15.21 15.60 509,194 -0.90(-5.43%)
Apr 09, 2009 15.28 16.97 15.28 16.49 283,793 +1.53(+10.24%)
Apr 08, 2009 14.42 15.00 14.23 14.96 261,294 +0.74(+5.18%)
Apr 07, 2009 15.13 15.30 14.20 14.22 173,425 -1.19(-7.69%)
Apr 06, 2009 14.49 15.52 14.04 15.41 317,956 +0.67(+4.56%)
Apr 03, 2009 15.00 15.50 14.69 14.74 289,024 -0.26(-1.74%)
Apr 02, 2009 14.06 15.73 13.69 15.00 250,365 +1.31(+9.56%)
Apr 01, 2009 12.65 13.75 12.41 13.69 279,919 +0.81(+6.29%)
Mar 31, 2009 12.88 13.50 12.50 12.88 142,867 +0.30(+2.41%)
Mar 30, 2009 13.39 13.52 12.29 12.57 395,091 -0.97(-7.15%)
Mar 26, 2009 12.70 13.62 12.42 13.54 131,606 +1.00(+8.01%)
Mar 25, 2009 11.58 12.73 11.37 12.54 207,944 +1.06(+9.19%)
Mar 24, 2009 11.67 11.68 11.43 11.48 225,058 -0.44(-3.70%)
Mar 23, 2009 11.52 11.92 10.83 11.92 312,529 +1.17(+10.89%)
Mar 20, 2009 11.10 11.24 10.36 10.75 212,275 -0.21(-1.91%)
Mar 19, 2009 11.06 11.40 10.87 10.96 144,465 +0.12(+1.07%)
Mar 18, 2009 10.28 11.04 10.18 10.85 165,599 +0.54(+5.26%)
Mar 17, 2009 10.41 10.41 9.865 10.31 208,532 -0.06(-0.56%)
Mar 16, 2009 10.59 10.87 10.21 10.36 125,908 -0.16(-1.51%)
Mar 13, 2009 10.41 10.71 10.14 10.52 110,424 +0.03(+0.28%)
Mar 12, 2009 9.865 10.61 9.511 10.49 154,214 +0.56(+5.68%)
Mar 11, 2009 9.380 10.29 9.178 9.930 220,366 +0.68(+7.34%)
Mar 10, 2009 8.304 9.279 8.007 9.250 334,178 +1.19(+14.70%)
Mar 09, 2009 8.116 8.614 7.993 8.065 201,976 -0.14(-1.67%)
Mar 06, 2009 8.137 8.426 7.892 8.202 224,053 +0.19(+2.34%)
Mar 05, 2009 8.470 8.571 7.935 8.015 253,285 -0.67(-7.74%)
Mar 04, 2009 8.643 8.737 8.268 8.687 419,489 -0.14(-1.64%)
Mar 02, 2009 9.409 9.453 8.672 8.831 208,287 -0.93(-9.48%)
Feb 27, 2009 9.308 9.922 9.308 9.756 213,282 +0.27(+2.82%)
Feb 26, 2009 9.850 10.18 9.445 9.489 103,671 -0.22(-2.31%)
Feb 25, 2009 10.12 10.24 9.669 9.713 200,271 -0.43(-4.27%)
Feb 24, 2009 9.590 10.35 9.337 10.15 245,294 +0.75(+8.00%)
Feb 23, 2009 10.46 10.46 9.308 9.395 193,578 -0.92(-8.90%)
Feb 20, 2009 10.54 10.98 9.959 10.31 184,274 -0.48(-4.42%)
Feb 19, 2009 10.67 11.41 10.66 10.79 257,955 +0.20(+1.84%)
Feb 18, 2009 11.34 11.47 10.56 10.59 234,341 -0.51(-4.56%)
Feb 17, 2009 12.24 12.74 10.89 11.10 285,616 -1.01(-8.35%)
Feb 13, 2009 12.49 12.96 11.99 12.11 134,287 -0.40(-3.18%)
Feb 12, 2009 11.93 12.99 11.91 12.51 220,489 +0.22(+1.82%)
Feb 11, 2009 12.29 13.20 11.64 12.29 486,323 -0.18(-1.45%)
Feb 10, 2009 10.84 12.58 10.84 12.47 729,807 -1.76(-12.39%)
Feb 09, 2009 14.81 14.97 14.11 14.23 151,150 -0.70(-4.70%)
Feb 06, 2009 14.40 15.07 14.08 14.93 129,733 +0.53(+3.66%)
Feb 05, 2009 14.19 14.66 13.67 14.40 106,028 +0.13(+0.91%)
Feb 04, 2009 13.80 14.73 13.56 14.27 330,936 +0.43(+3.13%)
Feb 03, 2009 13.33 14.03 12.91 13.84 207,306 +0.61(+4.64%)
Feb 02, 2009 13.01 13.64 12.70 13.23 173,082 +0.02(+0.16%)
Jan 30, 2009 14.34 14.45 13.05 13.20 157,288 -0.91(-6.45%)
Jan 29, 2009 14.53 15.17 14.09 14.11 90,695 -0.59(-3.98%)
Jan 28, 2009 14.85 14.85 14.23 14.70 97,847 +0.10(+0.69%)
Jan 27, 2009 14.24 15.02 14.05 14.60 81,565 +0.46(+3.22%)
Jan 26, 2009 14.05 15.02 14.01 14.14 70,636 +0.17(+1.19%)
Jan 23, 2009 13.18 14.19 13.18 13.98 67,223 +0.38(+2.82%)
Jan 22, 2009 14.14 14.22 13.51 13.59 98,305 -0.98(-6.70%)
Jan 21, 2009 13.72 14.64 13.38 14.57 100,176 +1.04(+7.69%)
Jan 20, 2009 14.03 14.06 13.51 13.53 220,684 -0.67(-4.73%)
Jan 16, 2009 14.97 14.97 13.37 14.20 153,282 -0.30(-2.09%)
Jan 15, 2009 14.48 14.95 13.39 14.50 302,898 +0.14(+1.01%)
Jan 14, 2009 15.90 16.34 14.36 14.36 192,405 -1.72(-10.70%)
Jan 13, 2009 15.99 16.37 15.89 16.08 80,314 -0.02(-0.13%)
Jan 12, 2009 16.48 16.51 15.88 16.10 158,415 -0.40(-2.41%)
Jan 09, 2009 17.91 17.91 16.40 16.50 133,328 -1.50(-8.31%)
Jan 08, 2009 18.00 18.20 17.41 17.99 90,534 -0.04(-0.20%)
Jan 07, 2009 18.27 18.46 17.58 18.03 110,104 -0.51(-2.73%)
Jan 06, 2009 18.68 19.09 17.71 18.54 185,569 +0.12(+0.63%)
Jan 05, 2009 18.10 18.65 17.43 18.42 74,397 +0.27(+1.47%)
Jan 02, 2009 17.92 18.43 17.08 18.15 83,549 +0.36(+2.03%)
Dec 31, 2008 17.90 18.27 17.70 17.79 109,963 -0.01(-0.08%)
Dec 30, 2008 16.38 18.36 16.38 17.81 172,533 +1.49(+9.12%)
Dec 29, 2008 16.37 16.37 15.75 16.32 103,684 -0.12(-0.75%)
Dec 26, 2008 16.23 16.59 15.73 16.44 59,548 +0.27(+1.70%)
Dec 24, 2008 16.14 16.93 15.80 16.17 60,334 +0.09(+0.54%)
Dec 23, 2008 16.74 17.50 15.88 16.08 214,560 -0.48(-2.88%)
Dec 22, 2008 18.36 19.01 15.90 16.56 198,721 -1.67(-9.16%)
Dec 19, 2008 19.01 19.21 17.84 18.23 224,933 -0.22(-1.21%)
Dec 18, 2008 19.03 19.03 17.78 18.45 250,126 +0.17(+0.95%)
Dec 17, 2008 17.71 18.88 16.40 18.28 195,207 +0.30(+1.69%)
Dec 16, 2008 16.56 18.07 16.05 17.97 160,133 +1.75(+10.78%)
Dec 15, 2008 17.30 17.50 15.83 16.22 136,888 -0.95(-5.55%)
Dec 12, 2008 15.90 17.20 15.90 17.18 187,653 +0.82(+4.99%)
Dec 11, 2008 17.00 18.14 16.15 16.36 195,734 -1.00(-5.78%)
Dec 10, 2008 16.18 17.71 15.58 17.37 148,991 +1.37(+8.59%)
Dec 09, 2008 16.12 17.29 14.86 15.99 212,984 -0.83(-4.94%)
Dec 08, 2008 14.66 17.54 14.50 16.82 264,515 +2.49(+17.40%)
Dec 05, 2008 14.41 14.41 13.69 14.33 228,110 -0.33(-2.22%)
Dec 04, 2008 14.06 15.15 13.74 14.66 355,912 +0.40(+2.79%)
Dec 03, 2008 13.73 14.32 12.73 14.26 276,749 +0.56(+4.12%)
Dec 02, 2008 12.66 13.93 12.50 13.69 305,617 +1.41(+11.47%)
Dec 01, 2008 12.70 13.48 12.07 12.29 319,433 -0.89(-6.75%)
Nov 28, 2008 13.40 13.69 12.91 13.17 71,963 -0.42(-3.08%)
Nov 26, 2008 10.52 13.65 10.17 13.59 414,564 +2.71(+24.90%)
Nov 25, 2008 9.720 10.93 9.026 10.88 644,907 -1.37(-11.15%)
Nov 24, 2008 12.05 14.45 11.87 12.25 263,645 +0.30(+2.54%)
Nov 21, 2008 9.879 12.23 9.677 11.95 501,713 +2.27(+23.45%)
Nov 20, 2008 11.01 11.24 9.641 9.677 176,894 -1.44(-12.94%)
Nov 19, 2008 12.44 13.02 11.10 11.11 99,066 -1.31(-10.53%)
Nov 18, 2008 13.12 13.15 11.84 12.42 141,068 -0.64(-4.87%)
Nov 17, 2008 13.63 14.01 13.04 13.06 80,317 -0.64(-4.64%)
Nov 14, 2008 14.89 15.55 13.49 13.69 158,193 -1.37(-9.07%)
Nov 13, 2008 12.75 15.31 11.61 15.06 255,497 +2.40(+18.95%)
Nov 12, 2008 14.50 14.54 12.65 12.66 181,711 -2.04(-13.86%)
Nov 11, 2008 16.48 16.48 13.98 14.70 199,238 -1.96(-11.76%)
Nov 10, 2008 17.16 18.36 16.25 16.66 84,624 -0.22(-1.33%)
Nov 07, 2008 16.51 17.30 16.14 16.88 102,434 +0.52(+3.18%)
Nov 06, 2008 17.39 18.19 16.35 16.36 128,768 -1.11(-6.37%)
Nov 05, 2008 18.72 19.07 17.41 17.47 94,782 -1.47(-7.74%)
Nov 04, 2008 18.55 20.34 17.68 18.94 310,664 +0.90(+4.97%)
Nov 03, 2008 18.59 18.98 17.89 18.05 117,822 -0.25(-1.34%)
Oct 31, 2008 17.43 18.98 16.14 18.29 243,743 +0.87(+4.98%)
Oct 30, 2008 15.48 17.45 15.24 17.42 257,852 +2.34(+15.52%)
Oct 29, 2008 13.72 15.42 13.67 15.08 345,195 +1.39(+10.19%)
Oct 28, 2008 13.23 14.45 12.34 13.69 268,913 +0.72(+5.51%)
Oct 27, 2008 13.40 14.24 12.86 12.97 261,692 -0.56(-4.16%)
Oct 24, 2008 13.73 14.41 13.38 13.54 538,389 -1.12(-7.64%)
Oct 23, 2008 15.80 16.32 13.75 14.66 260,989 -1.06(-6.76%)
Oct 22, 2008 16.69 16.69 15.21 15.72 263,290 -1.32(-7.72%)
Oct 21, 2008 16.86 17.53 16.54 17.03 208,691 -0.01(-0.04%)
Oct 20, 2008 16.40 17.50 16.40 17.04 350,264 +0.85(+5.27%)
Oct 17, 2008 15.86 16.96 15.86 16.19 485,886 -0.18(-1.10%)
Oct 16, 2008 16.09 17.30 15.99 16.37 686,418 +0.48(+3.05%)
Oct 15, 2008 17.99 18.05 15.74 15.88 319,502 -2.67(-14.37%)
Oct 14, 2008 20.22 20.22 18.07 18.55 425,010 -1.15(-5.83%)
Oct 13, 2008 18.87 19.78 18.43 19.70 452,182 +1.21(+6.53%)
Oct 10, 2008 18.26 19.51 16.48 18.49 358,216 -0.47(-2.48%)
Oct 09, 2008 20.60 22.37 18.75 18.96 242,710 -1.62(-7.87%)
Oct 08, 2008 22.73 23.02 18.90 20.58 427,225 -2.50(-10.83%)
Oct 07, 2008 25.86 26.67 22.89 23.08 185,622 -2.54(-9.93%)
Oct 06, 2008 27.10 28.03 24.04 25.63 255,594 -2.13(-7.68%)
Oct 03, 2008 29.91 30.29 27.45 27.76 326,722 -1.75(-5.93%)
Oct 02, 2008 32.87 33.32 29.33 29.51 226,918 -3.58(-10.83%)
Oct 01, 2008 33.60 33.60 32.44 33.09 114,321 -0.75(-2.22%)
Sep 30, 2008 33.26 35.17 31.91 33.84 121,264 +0.58(+1.74%)
Sep 29, 2008 36.17 36.50 32.10 33.27 150,804 -3.37(-9.21%)
Sep 26, 2008 36.74 37.68 36.13 36.64 292,537 -0.25(-0.67%)
Sep 25, 2008 36.39 37.74 36.13 36.89 326,454 +0.75(+2.08%)
Sep 24, 2008 36.96 38.40 36.13 36.13 169,231 -0.85(-2.29%)
Sep 23, 2008 38.46 39.16 36.90 36.98 235,555 -1.38(-3.60%)
Sep 22, 2008 39.62 40.46 37.69 38.36 221,206 -1.39(-3.49%)
Sep 19, 2008 40.28 40.33 37.60 39.75 502,409 +0.36(+0.92%)
Sep 18, 2008 39.19 39.74 35.67 39.39 424,505 +0.84(+2.17%)
Sep 17, 2008 39.31 39.70 37.99 38.55 199,650 -1.11(-2.79%)
Sep 16, 2008 36.59 39.74 35.34 39.65 268,893 +2.51(+6.75%)
Sep 15, 2008 38.99 39.31 36.68 37.15 75,043 -2.21(-5.62%)
Sep 12, 2008 39.30 40.25 38.78 39.36 90,577 +0.13(+0.33%)
Sep 11, 2008 37.50 39.23 37.24 39.23 96,948 +0.77(+1.99%)
Sep 10, 2008 38.12 39.39 37.49 38.46 173,043 +0.86(+2.29%)
Sep 09, 2008 39.44 40.11 37.46 37.60 138,748 -1.68(-4.27%)
Sep 08, 2008 40.02 41.15 38.36 39.28 144,911 -0.39(-0.98%)
Sep 05, 2008 39.36 41.16 38.56 39.67 129,482 -0.02(-0.05%)
Sep 04, 2008 40.94 41.86 39.01 39.69 141,714 -1.52(-3.70%)
Sep 03, 2008 41.02 42.51 40.15 41.21 148,852 +0.20(+0.49%)
Sep 02, 2008 42.10 42.71 40.48 41.01 197,570 -1.24(-2.93%)
Aug 29, 2008 42.53 42.78 42.06 42.25 74,782 -0.46(-1.08%)
Aug 28, 2008 42.23 43.00 42.15 42.71 105,970 +0.51(+1.22%)
Aug 27, 2008 41.27 42.93 41.27 42.20 78,616 +0.95(+2.31%)
Aug 26, 2008 41.58 43.17 41.06 41.24 95,579 -0.44(-1.06%)
Aug 25, 2008 42.30 43.38 41.08 41.68 168,347 -0.59(-1.40%)
Aug 22, 2008 43.38 44.05 41.84 42.28 92,311 -0.81(-1.88%)
Aug 21, 2008 42.75 43.36 42.41 43.09 121,527 -0.03(-0.07%)
Aug 20, 2008 42.66 44.08 42.66 43.12 127,885 +0.61(+1.45%)
Aug 19, 2008 43.61 44.08 42.25 42.50 197,309 -1.18(-2.70%)
Aug 18, 2008 43.46 44.10 42.52 43.68 135,840 +0.34(+0.78%)
Aug 15, 2008 44.15 45.15 42.70 43.34 141,312 -0.33(-0.74%)
Aug 14, 2008 42.78 44.19 42.75 43.66 137,659 +0.10(+0.23%)
Aug 13, 2008 42.81 44.20 42.44 43.56 118,538 +0.40(+0.92%)
Aug 12, 2008 42.72 43.48 41.97 43.17 216,216 +0.40(+0.93%)
Aug 11, 2008 42.28 43.48 42.16 42.77 311,403 -0.12(-0.29%)
Aug 08, 2008 39.16 43.30 38.79 42.89 614,740 +4.27(+11.06%)
Aug 07, 2008 36.88 40.15 34.74 38.62 1,088,666 +7.26(+23.16%)
Aug 06, 2008 31.41 31.87 31.10 31.36 164,524 +0.28(+0.91%)
Aug 05, 2008 31.94 33.01 30.96 31.08 156,400 -0.85(-2.65%)
Aug 04, 2008 32.04 32.69 31.58 31.92 156,360 -0.61(-1.87%)
Aug 01, 2008 34.23 34.23 32.42 32.53 91,888 -1.76(-5.12%)
Jul 31, 2008 33.47 35.09 32.46 34.28 142,917 +0.47(+1.39%)
Jul 30, 2008 32.72 33.86 32.41 33.81 119,593 +1.34(+4.14%)
Jul 29, 2008 32.47 33.41 32.17 32.47 127,854 +0.07(+0.20%)
Jul 28, 2008 32.29 33.40 32.29 32.41 76,314 +0.09(+0.29%)
Jul 25, 2008 31.80 33.65 31.80 32.31 138,443 +0.67(+2.12%)
Jul 24, 2008 33.08 34.37 31.08 31.64 162,957 -1.42(-4.28%)
Jul 23, 2008 33.87 34.64 32.69 33.06 117,085 -0.93(-2.74%)
Jul 22, 2008 32.62 34.26 32.62 33.99 157,672 -0.12(-0.36%)
Jul 21, 2008 33.89 34.62 33.66 34.11 259,758 +0.48(+1.42%)
Jul 18, 2008 33.49 34.05 33.38 33.63 138,472 +0.18(+0.54%)
Jul 17, 2008 33.82 34.74 32.89 33.45 268,006 -0.84(-2.44%)
Jul 16, 2008 32.92 35.30 31.75 34.29 193,041 +1.44(+4.38%)
Jul 15, 2008 34.19 35.85 32.52 32.85 232,763 -1.65(-4.80%)
Jul 14, 2008 33.79 35.40 33.79 34.51 379,660 +1.48(+4.49%)
Jul 11, 2008 31.94 33.13 31.35 33.03 481,520 +0.74(+2.28%)
Jul 10, 2008 33.07 34.33 32.16 32.29 278,091 -0.76(-2.30%)
Jul 09, 2008 34.85 35.30 32.89 33.05 266,239 -2.19(-6.21%)
Jul 08, 2008 35.66 36.81 33.33 35.24 407,138 -0.25(-0.71%)
Jul 07, 2008 36.42 36.85 34.69 35.49 315,079 -0.86(-2.37%)
Jul 04, 2008 37.49 37.54 36.13 36.35 216,859 +0.00(+0.00%)
Jul 03, 2008 37.49 37.54 36.13 36.35 216,859 -1.42(-3.75%)
Jul 02, 2008 41.10 41.27 37.31 37.77 238,732 -3.28(-7.99%)
Jul 01, 2008 41.07 41.71 39.79 41.05 167,668 -0.54(-1.30%)
Jun 30, 2008 42.21 42.45 39.31 41.59 180,463 -0.38(-0.91%)
Jun 27, 2008 41.92 42.63 41.29 41.97 460,980 +0.17(+0.41%)
Jun 26, 2008 42.29 43.20 39.97 41.80 505,239 -0.95(-2.23%)
Jun 25, 2008 42.99 43.20 39.27 42.75 263,512 -0.30(-0.69%)
Jun 24, 2008 41.64 43.95 41.32 43.05 348,855 +1.01(+2.41%)
Jun 23, 2008 42.11 42.16 41.39 42.04 140,645 +0.22(+0.52%)
Jun 20, 2008 41.21 41.97 41.08 41.82 234,047 +0.28(+0.68%)
Jun 19, 2008 40.81 41.84 40.47 41.54 78,525 +0.71(+1.73%)
Jun 18, 2008 40.71 41.83 40.28 40.83 99,315 -0.19(-0.46%)
Jun 17, 2008 40.75 41.99 39.82 41.02 150,021 +0.25(+0.60%)
Jun 16, 2008 40.50 41.05 40.19 40.77 131,750 +0.20(+0.50%)
Jun 13, 2008 39.79 40.57 39.52 40.57 144,119 +1.27(+3.24%)
Jun 12, 2008 40.54 41.03 38.96 39.30 196,701 -0.84(-2.09%)
Jun 11, 2008 42.12 42.41 40.02 40.14 152,185 -2.20(-5.21%)
Jun 10, 2008 42.37 42.98 41.95 42.34 207,428 -0.68(-1.58%)
Jun 09, 2008 43.45 44.94 42.68 43.02 166,381 -0.40(-0.92%)
Jun 06, 2008 43.69 45.51 43.25 43.42 200,194 -1.50(-3.33%)
Jun 05, 2008 45.46 45.83 44.08 44.91 641,416 -2.71(-5.69%)
Jun 04, 2008 47.61 48.92 47.22 47.62 169,283 -0.27(-0.57%)
Jun 03, 2008 49.11 49.11 47.86 47.90 218,459 -0.61(-1.25%)
Jun 02, 2008 49.42 49.58 47.29 48.51 219,731 -0.87(-1.77%)
May 30, 2008 48.93 49.67 48.21 49.38 133,953 +0.60(+1.23%)
May 29, 2008 47.98 49.30 47.96 48.78 135,529 +0.56(+1.15%)
May 28, 2008 48.64 48.64 47.37 48.22 176,363 -0.33(-0.67%)
May 27, 2008 47.59 49.21 46.32 48.55 266,776 +1.52(+3.24%)
May 26, 2008 47.63 48.59 46.32 47.02 127,198 +0.00(+0.00%)
May 23, 2008 47.63 48.59 46.32 47.02 127,198 -0.93(-1.94%)
May 22, 2008 47.18 48.04 47.05 47.96 243,677 +0.76(+1.61%)
May 21, 2008 46.19 48.27 46.19 47.20 589,750 +1.27(+2.77%)
May 20, 2008 44.37 45.98 43.73 45.93 262,821 +1.45(+3.25%)
May 19, 2008 44.68 45.57 44.11 44.48 245,443 -0.05(-0.11%)
May 16, 2008 44.86 44.86 42.42 44.53 216,875 -0.01(-0.03%)
May 15, 2008 42.14 45.02 41.91 44.55 242,713 +2.49(+5.93%)
May 14, 2008 43.36 44.44 41.85 42.05 159,958 -1.21(-2.81%)
May 13, 2008 43.05 44.16 42.62 43.27 145,623 -0.22(-0.52%)
May 12, 2008 42.99 43.49 41.88 43.49 175,482 +0.14(+0.33%)
May 09, 2008 42.44 45.74 42.39 43.35 436,186 -1.32(-2.95%)
May 08, 2008 44.48 46.11 43.95 44.66 177,654 +0.22(+0.49%)
May 07, 2008 46.03 46.24 44.14 44.45 156,948 -1.45(-3.15%)
May 06, 2008 45.17 46.15 45.05 45.89 90,537 +0.33(+0.73%)
May 05, 2008 45.80 46.25 45.17 45.56 64,430 -0.25(-0.54%)
May 02, 2008 46.79 47.13 45.37 45.80 131,821 -0.61(-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.