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

Luna Innovations Incorporated (NQ: LUNA )

3.060 +0.810 (+36.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2008 4.100 4.890 4.080 4.620 274,946 +0.76(+19.69%)
Jun 27, 2008 5.050 5.480 3.750 3.860 779,525 -1.02(-20.90%)
Jun 26, 2008 5.850 5.850 4.860 4.880 247,405 -1.05(-17.71%)
Jun 25, 2008 5.800 6.030 5.748 5.930 35,940 +0.13(+2.24%)
Jun 24, 2008 5.890 5.950 5.670 5.800 38,776 -0.02(-0.34%)
Jun 23, 2008 6.300 6.300 5.550 5.820 83,494 -0.41(-6.58%)
Jun 20, 2008 6.370 6.460 6.190 6.230 17,711 +0.06(+0.97%)
Jun 19, 2008 6.150 6.320 6.000 6.170 45,671 +0.08(+1.31%)
Jun 18, 2008 6.240 6.510 6.020 6.090 26,020 -0.10(-1.62%)
Jun 17, 2008 6.515 6.520 6.130 6.190 61,835 -0.31(-4.77%)
Jun 16, 2008 6.500 6.550 6.320 6.500 6,587 +0.01(+0.15%)
Jun 13, 2008 6.800 6.800 6.360 6.490 12,601 -0.29(-4.28%)
Jun 12, 2008 6.850 6.990 6.740 6.780 26,005 +0.05(+0.74%)
Jun 11, 2008 7.360 7.360 6.690 6.730 72,296 -0.67(-9.05%)
Jun 10, 2008 7.430 7.600 7.360 7.400 13,142 -0.27(-3.52%)
Jun 09, 2008 7.640 7.830 7.460 7.670 15,710 -0.01(-0.13%)
Jun 06, 2008 7.870 7.910 7.640 7.680 6,365 -0.14(-1.79%)
Jun 05, 2008 7.870 7.910 7.611 7.820 21,195 +0.06(+0.77%)
Jun 04, 2008 7.560 7.820 7.553 7.760 16,930 +0.24(+3.19%)
Jun 03, 2008 7.540 7.670 7.480 7.520 10,000 -0.03(-0.40%)
Jun 02, 2008 7.850 7.920 7.530 7.550 35,151 -0.28(-3.58%)
May 30, 2008 8.050 8.050 7.800 7.830 13,261 -0.10(-1.26%)
May 29, 2008 8.000 8.020 7.890 7.930 9,011 -0.04(-0.50%)
May 28, 2008 7.800 8.000 7.800 7.970 8,404 +0.03(+0.38%)
May 27, 2008 8.020 8.020 7.750 7.940 21,510 +0.15(+1.93%)
May 26, 2008 8.070 8.070 7.750 7.790 17,441 +0.00(+0.00%)
May 23, 2008 8.070 8.070 7.750 7.790 17,101 -0.21(-2.58%)
May 22, 2008 8.000 8.250 7.980 7.996 12,226 +0.02(+0.20%)
May 21, 2008 7.770 8.090 7.600 7.980 43,547 +0.26(+3.37%)
May 20, 2008 8.000 8.000 7.720 7.720 19,948 -0.24(-3.02%)
May 19, 2008 7.930 8.180 7.900 7.960 40,577 -0.02(-0.25%)
May 16, 2008 8.100 8.350 7.730 7.980 68,182 -0.06(-0.73%)
May 15, 2008 8.400 8.420 7.820 8.039 84,801 -0.22(-2.68%)
May 14, 2008 8.000 8.490 7.960 8.260 114,090 +0.31(+3.90%)
May 13, 2008 7.410 7.950 7.280 7.950 50,268 +0.58(+7.87%)
May 12, 2008 7.600 7.890 7.350 7.370 51,216 -0.20(-2.64%)
May 09, 2008 7.130 7.650 7.000 7.570 129,906 +0.57(+8.14%)
May 08, 2008 7.230 7.250 7.000 7.000 24,722 -0.15(-2.10%)
May 07, 2008 7.350 7.350 6.990 7.150 46,678 +0.02(+0.28%)
May 06, 2008 7.090 7.200 7.040 7.130 40,099 +0.12(+1.71%)
May 05, 2008 7.010 7.250 6.940 7.010 36,086 +0.02(+0.29%)
May 02, 2008 7.170 7.180 6.870 6.990 12,950 -0.06(-0.85%)
May 01, 2008 6.880 7.190 6.880 7.050 15,044 +0.14(+2.03%)
Apr 30, 2008 7.250 7.250 6.910 6.910 27,480 -0.31(-4.29%)
Apr 29, 2008 6.950 7.220 6.950 7.220 23,290 +0.37(+5.40%)
Apr 28, 2008 7.310 7.480 6.830 6.850 38,850 -0.50(-6.80%)
Apr 25, 2008 7.070 7.379 7.070 7.350 14,100 +0.26(+3.67%)
Apr 24, 2008 7.200 7.369 7.090 7.090 17,644 -0.05(-0.70%)
Apr 23, 2008 7.300 7.590 7.140 7.140 10,348 -0.13(-1.79%)
Apr 22, 2008 7.150 7.490 7.090 7.270 30,088 +0.10(+1.39%)
Apr 21, 2008 7.210 7.250 7.010 7.170 15,369 +0.00(+0.00%)
Apr 18, 2008 7.270 7.270 6.820 7.170 25,828 +0.02(+0.28%)
Apr 17, 2008 7.150 7.160 6.850 7.150 31,360 -0.04(-0.56%)
Apr 16, 2008 6.946 7.480 6.946 7.190 21,100 +0.23(+3.30%)
Apr 15, 2008 7.180 7.180 6.820 6.960 13,770 -0.16(-2.25%)
Apr 14, 2008 7.310 7.470 6.760 7.120 61,783 -0.14(-1.93%)
Apr 11, 2008 7.870 8.200 7.260 7.260 70,654 -0.60(-7.63%)
Apr 10, 2008 8.400 8.480 7.810 7.860 83,496 -0.36(-4.38%)
Apr 09, 2008 8.010 8.500 7.800 8.220 82,636 -0.27(-3.18%)
Apr 08, 2008 8.050 8.490 7.830 8.490 76,254 +0.39(+4.81%)
Apr 07, 2008 8.120 8.120 7.930 8.100 35,807 +0.06(+0.75%)
Apr 04, 2008 8.000 8.150 7.800 8.040 50,917 +0.09(+1.13%)
Apr 03, 2008 7.450 8.240 7.450 7.950 127,346 +0.16(+2.05%)
Apr 02, 2008 7.810 7.810 7.310 7.790 152,137 -0.02(-0.26%)
Apr 01, 2008 7.950 7.990 7.570 7.810 69,408 -0.18(-2.25%)
Mar 31, 2008 7.500 7.990 7.280 7.990 153,228 +0.44(+5.83%)
Mar 28, 2008 7.100 7.900 6.900 7.550 652,969 +0.45(+6.34%)
Mar 27, 2008 6.240 7.240 6.230 7.100 363,930 +0.96(+15.64%)
Mar 26, 2008 5.800 6.430 5.760 6.140 88,832 +0.40(+6.97%)
Mar 25, 2008 5.160 5.860 4.950 5.740 186,658 +0.78(+15.73%)
Mar 24, 2008 5.040 5.140 4.810 4.960 28,355 +0.03(+0.61%)
Mar 21, 2008 4.700 5.140 4.580 4.930 49,665 +0.00(+0.00%)
Mar 20, 2008 4.700 5.140 4.580 4.930 49,665 +0.15(+3.14%)
Mar 19, 2008 5.040 5.190 4.662 4.780 40,914 -0.12(-2.45%)
Mar 18, 2008 5.120 5.150 4.530 4.900 86,016 -0.05(-1.05%)
Mar 17, 2008 5.000 5.050 4.790 4.952 30,690 -0.10(-1.94%)
Mar 14, 2008 5.060 5.300 4.800 5.050 23,178 +0.00(+0.00%)
Mar 13, 2008 5.320 5.320 5.010 5.050 50,160 -0.35(-6.48%)
Mar 12, 2008 5.200 5.670 5.200 5.400 26,368 +0.25(+4.85%)
Mar 11, 2008 5.060 5.230 5.020 5.150 32,560 +0.10(+1.98%)
Mar 10, 2008 5.200 5.300 4.960 5.050 53,563 -0.11(-2.13%)
Mar 07, 2008 5.160 5.280 4.790 5.160 62,474 +0.02(+0.39%)
Mar 06, 2008 6.120 6.120 5.000 5.140 128,136 -1.02(-16.56%)
Mar 05, 2008 6.400 6.740 6.060 6.160 86,830 -0.51(-7.65%)
Mar 04, 2008 6.930 6.930 6.450 6.670 23,944 -0.07(-1.04%)
Mar 03, 2008 6.920 7.070 6.450 6.740 29,372 +0.01(+0.15%)
Feb 29, 2008 6.550 6.900 6.500 6.730 59,215 +0.18(+2.75%)
Feb 28, 2008 6.500 6.710 6.500 6.550 12,372 -0.12(-1.80%)
Feb 27, 2008 6.640 6.850 6.500 6.670 20,844 -0.04(-0.60%)
Feb 26, 2008 6.620 6.867 6.620 6.710 17,721 -0.11(-1.61%)
Feb 25, 2008 6.850 7.000 6.680 6.820 17,426 +0.02(+0.29%)
Feb 22, 2008 6.700 6.950 6.600 6.800 15,898 +0.10(+1.49%)
Feb 21, 2008 6.620 6.990 6.620 6.700 18,500 -0.05(-0.73%)
Feb 20, 2008 6.780 6.968 6.540 6.749 27,954 -0.10(-1.47%)
Feb 19, 2008 7.130 7.240 6.850 6.850 36,724 -0.28(-3.93%)
Feb 18, 2008 7.010 7.150 7.010 7.130 37,914 +0.00(+0.00%)
Feb 15, 2008 7.010 7.150 7.010 7.130 37,914 +0.11(+1.57%)
Feb 14, 2008 7.330 7.800 7.020 7.020 99,453 -0.26(-3.57%)
Feb 13, 2008 6.550 7.290 6.550 7.280 141,595 +0.72(+10.97%)
Feb 12, 2008 6.410 6.800 6.240 6.560 38,004 +0.13(+2.02%)
Feb 11, 2008 6.540 6.540 6.325 6.430 17,900 -0.12(-1.83%)
Feb 08, 2008 6.510 6.860 6.370 6.550 28,451 +0.08(+1.24%)
Feb 07, 2008 6.620 6.910 6.410 6.470 44,890 -0.11(-1.67%)
Feb 06, 2008 6.400 6.910 6.400 6.580 32,407 +0.18(+2.81%)
Feb 05, 2008 6.480 6.820 6.400 6.400 29,637 -0.10(-1.54%)
Feb 04, 2008 6.150 6.930 6.070 6.500 43,573 +0.39(+6.38%)
Feb 01, 2008 5.890 6.250 5.890 6.110 111,824 +0.23(+3.91%)
Jan 31, 2008 6.120 6.250 5.860 5.880 63,986 -0.32(-5.16%)
Jan 30, 2008 6.050 6.200 5.760 6.200 42,350 +0.08(+1.31%)
Jan 29, 2008 6.000 6.230 5.910 6.120 36,068 +0.10(+1.66%)
Jan 28, 2008 5.910 6.050 5.830 6.020 27,977 +0.15(+2.56%)
Jan 25, 2008 5.900 6.100 5.850 5.870 49,214 +0.07(+1.21%)
Jan 24, 2008 5.830 6.200 5.770 5.800 59,771 +0.04(+0.69%)
Jan 23, 2008 6.050 6.210 5.550 5.760 117,680 -0.26(-4.35%)
Jan 22, 2008 6.010 6.250 5.600 6.022 54,277 -0.45(-6.92%)
Jan 21, 2008 6.590 6.860 6.400 6.470 44,891 +0.00(+0.00%)
Jan 18, 2008 6.590 6.860 6.400 6.470 44,891 -0.18(-2.71%)
Jan 17, 2008 6.870 7.040 6.600 6.650 39,435 -0.21(-3.06%)
Jan 16, 2008 7.010 7.110 6.600 6.860 58,942 -0.22(-3.11%)
Jan 15, 2008 6.860 7.200 6.820 7.080 38,736 +0.13(+1.87%)
Jan 14, 2008 6.700 7.000 6.610 6.950 29,688 +0.31(+4.67%)
Jan 11, 2008 6.670 6.850 6.600 6.640 34,817 -0.11(-1.63%)
Jan 10, 2008 6.500 7.140 6.188 6.750 104,339 +0.16(+2.43%)
Jan 09, 2008 7.610 7.690 6.150 6.590 302,813 -1.06(-13.86%)
Jan 08, 2008 7.850 7.970 7.530 7.650 60,834 -0.15(-1.92%)
Jan 07, 2008 8.320 8.350 7.770 7.800 73,110 -0.45(-5.45%)
Jan 04, 2008 8.340 8.740 8.100 8.250 33,774 -0.08(-0.96%)
Jan 03, 2008 8.300 8.920 8.100 8.330 106,577 +0.01(+0.12%)
Jan 02, 2008 8.640 8.810 8.160 8.320 104,818 -0.26(-3.03%)
Jan 01, 2008 8.650 9.040 8.400 8.580 52,888 +0.00(+0.00%)
Dec 31, 2007 8.650 9.040 8.400 8.580 52,888 -0.04(-0.46%)
Dec 28, 2007 9.600 9.770 8.610 8.620 109,506 -0.91(-9.55%)
Dec 27, 2007 9.500 9.900 9.460 9.530 73,200 +0.09(+0.97%)
Dec 26, 2007 9.260 9.439 9.100 9.439 44,541 +0.19(+2.04%)
Dec 24, 2007 9.180 9.350 8.860 9.250 25,626 +0.12(+1.31%)
Dec 21, 2007 9.100 9.400 8.820 9.130 29,157 +0.17(+1.90%)
Dec 20, 2007 8.740 9.250 8.630 8.960 108,782 +0.32(+3.70%)
Dec 19, 2007 8.400 8.640 8.320 8.640 36,911 +0.21(+2.49%)
Dec 18, 2007 8.770 9.070 8.260 8.430 101,354 -0.26(-2.99%)
Dec 17, 2007 8.820 9.180 8.420 8.690 86,992 -0.12(-1.36%)
Dec 14, 2007 8.340 10.45 8.340 8.810 421,014 +0.46(+5.51%)
Dec 13, 2007 7.920 8.600 7.810 8.350 114,601 +0.35(+4.37%)
Dec 12, 2007 7.530 8.100 7.530 8.000 116,242 +0.49(+6.52%)
Dec 11, 2007 8.110 8.110 7.000 7.510 145,462 -0.57(-7.05%)
Dec 10, 2007 7.950 8.290 7.950 8.080 172,860 +0.45(+5.90%)
Dec 07, 2007 7.860 7.982 7.180 7.630 264,153 -0.16(-2.05%)
Dec 06, 2007 8.130 8.680 7.500 7.790 139,114 -0.37(-4.53%)
Dec 05, 2007 8.440 8.440 7.800 8.160 224,152 -0.19(-2.28%)
Dec 04, 2007 8.190 8.700 8.050 8.350 109,364 +0.15(+1.83%)
Dec 03, 2007 9.140 9.500 8.160 8.200 262,285 -0.93(-10.19%)
Nov 30, 2007 8.360 9.490 8.300 9.130 218,104 +0.85(+10.27%)
Nov 29, 2007 8.190 8.570 8.070 8.280 68,369 +0.32(+4.02%)
Nov 28, 2007 8.410 8.650 7.700 7.960 117,430 -0.42(-5.01%)
Nov 27, 2007 8.560 8.750 8.120 8.380 108,038 -0.16(-1.87%)
Nov 26, 2007 8.520 8.700 8.310 8.540 119,479 +0.29(+3.52%)
Nov 23, 2007 8.150 8.250 7.930 8.250 41,187 +0.16(+1.98%)
Nov 21, 2007 7.540 8.300 7.330 8.090 129,018 +0.27(+3.45%)
Nov 20, 2007 7.500 8.440 7.390 7.820 196,345 +0.31(+4.13%)
Nov 19, 2007 6.880 7.840 6.880 7.510 213,913 +0.63(+9.16%)
Nov 16, 2007 6.590 7.090 6.590 6.880 53,696 +0.36(+5.52%)
Nov 15, 2007 6.440 7.150 6.400 6.520 111,861 +0.04(+0.62%)
Nov 14, 2007 5.800 6.740 5.800 6.480 76,463 +0.75(+13.11%)
Nov 13, 2007 6.020 6.021 5.580 5.729 55,781 -0.29(-4.83%)
Nov 12, 2007 5.930 6.310 5.700 6.020 75,788 +0.11(+1.86%)
Nov 09, 2007 7.100 7.100 5.010 5.910 149,368 -1.03(-14.84%)
Nov 08, 2007 6.820 7.200 6.470 6.940 190,312 +0.32(+4.87%)
Nov 07, 2007 6.670 7.000 6.500 6.618 90,789 +0.02(+0.27%)
Nov 06, 2007 6.020 6.700 6.020 6.600 68,635 +0.55(+9.09%)
Nov 05, 2007 6.380 6.380 5.860 6.050 123,044 -0.40(-6.20%)
Nov 02, 2007 6.890 6.890 6.110 6.450 177,281 -0.37(-5.43%)
Nov 01, 2007 7.000 7.030 6.550 6.820 89,582 -0.27(-3.81%)
Oct 31, 2007 7.060 7.440 6.820 7.090 293,100 +0.00(+0.00%)
Oct 30, 2007 6.400 7.290 6.400 7.090 633,742 +0.73(+11.48%)
Oct 29, 2007 5.580 6.480 5.570 6.360 269,750 +0.83(+15.01%)
Oct 26, 2007 5.530 5.750 5.360 5.530 65,676 +0.05(+0.91%)
Oct 25, 2007 5.620 5.660 5.300 5.480 54,958 -0.16(-2.84%)
Oct 24, 2007 4.930 5.850 4.851 5.640 305,981 +0.71(+14.40%)
Oct 23, 2007 4.661 4.950 4.661 4.930 78,876 +0.40(+8.83%)
Oct 22, 2007 4.890 4.890 4.380 4.530 34,300 -0.22(-4.63%)
Oct 19, 2007 4.800 4.900 4.610 4.750 39,137 -0.04(-0.84%)
Oct 18, 2007 4.860 4.900 4.650 4.790 55,697 +0.05(+1.05%)
Oct 17, 2007 4.530 4.760 4.500 4.740 42,540 +0.28(+6.28%)
Oct 16, 2007 4.460 4.510 4.410 4.460 33,397 +0.00(+0.00%)
Oct 15, 2007 4.580 4.650 4.450 4.460 37,227 -0.09(-1.98%)
Oct 12, 2007 4.400 4.560 4.310 4.550 38,887 +0.15(+3.41%)
Oct 11, 2007 4.890 4.980 4.080 4.400 126,211 -0.47(-9.65%)
Oct 10, 2007 4.690 4.870 4.640 4.870 35,524 +0.23(+4.87%)
Oct 09, 2007 4.590 4.860 4.560 4.644 38,014 +0.10(+2.29%)
Oct 08, 2007 4.740 4.740 4.450 4.540 18,383 -0.15(-3.20%)
Oct 05, 2007 4.760 4.760 4.390 4.690 44,682 -0.01(-0.21%)
Oct 04, 2007 4.850 5.000 4.650 4.700 78,593 +0.15(+3.30%)
Oct 03, 2007 4.300 4.670 4.260 4.550 55,499 +0.25(+5.81%)
Oct 02, 2007 4.260 4.340 4.100 4.300 18,477 +0.12(+2.87%)
Oct 01, 2007 4.370 4.379 4.050 4.180 24,219 -0.15(-3.46%)
Sep 28, 2007 4.370 4.480 4.210 4.330 18,349 -0.01(-0.23%)
Sep 27, 2007 4.300 4.400 4.192 4.340 40,850 +0.16(+3.83%)
Sep 26, 2007 4.320 4.410 4.120 4.180 56,977 -0.16(-3.69%)
Sep 25, 2007 4.340 4.480 4.040 4.340 54,135 -0.04(-0.91%)
Sep 24, 2007 4.230 4.440 4.120 4.380 66,611 +0.20(+4.78%)
Sep 21, 2007 3.940 4.300 3.920 4.180 130,198 +0.34(+8.85%)
Sep 20, 2007 3.950 4.000 3.760 3.840 155,490 -0.06(-1.54%)
Sep 19, 2007 3.780 3.940 3.730 3.900 45,268 +0.17(+4.56%)
Sep 18, 2007 3.800 3.800 3.670 3.730 14,447 +0.06(+1.63%)
Sep 17, 2007 3.790 3.819 3.660 3.670 15,652 -0.16(-4.18%)
Sep 14, 2007 3.700 3.830 3.670 3.830 29,495 +0.13(+3.51%)
Sep 13, 2007 3.700 3.830 3.680 3.700 25,600 +0.03(+0.82%)
Sep 12, 2007 3.660 3.830 3.660 3.670 56,573 +0.02(+0.55%)
Sep 11, 2007 3.787 3.920 3.500 3.650 49,434 -0.18(-4.70%)
Sep 10, 2007 3.830 3.980 3.590 3.830 57,225 -0.04(-1.03%)
Sep 07, 2007 3.730 3.950 3.730 3.870 17,375 +0.08(+2.11%)
Sep 06, 2007 3.696 3.960 3.690 3.790 138,911 +0.10(+2.71%)
Sep 05, 2007 3.690 3.740 3.680 3.690 19,044 +0.00(+0.00%)
Sep 04, 2007 3.590 3.820 3.590 3.690 67,487 +0.11(+3.07%)
Aug 31, 2007 3.540 3.640 3.480 3.580 27,873 +0.10(+2.87%)
Aug 30, 2007 3.419 3.570 3.370 3.480 20,490 +0.08(+2.35%)
Aug 29, 2007 3.460 3.490 3.350 3.400 28,598 -0.01(-0.29%)
Aug 28, 2007 3.500 3.510 3.380 3.410 39,079 -0.10(-2.85%)
Aug 27, 2007 3.610 3.610 3.490 3.510 19,377 -0.06(-1.68%)
Aug 24, 2007 3.570 3.600 3.500 3.570 17,895 +0.02(+0.56%)
Aug 23, 2007 3.750 3.850 3.510 3.550 70,066 -0.23(-6.08%)
Aug 22, 2007 3.650 3.830 3.550 3.780 53,617 +0.11(+3.00%)
Aug 21, 2007 3.600 3.840 3.600 3.670 26,411 +0.03(+0.82%)
Aug 20, 2007 3.910 3.910 3.539 3.640 43,550 -0.14(-3.70%)
Aug 17, 2007 3.610 3.890 3.510 3.780 52,946 +0.21(+5.88%)
Aug 16, 2007 3.690 3.700 3.510 3.570 87,964 -0.20(-5.31%)
Aug 15, 2007 3.910 4.000 3.700 3.770 81,294 -0.17(-4.31%)
Aug 14, 2007 4.240 4.250 3.940 3.940 57,569 -0.28(-6.59%)
Aug 13, 2007 4.100 4.240 4.050 4.218 54,793 +0.19(+4.64%)
Aug 10, 2007 4.100 4.170 3.920 4.031 57,546 -0.12(-2.87%)
Aug 09, 2007 4.250 4.400 4.030 4.150 68,528 +0.07(+1.64%)
Aug 08, 2007 4.010 4.370 3.990 4.083 99,558 -0.03(-0.66%)
Aug 07, 2007 4.370 4.370 4.080 4.110 33,717 -0.09(-2.24%)
Aug 06, 2007 4.310 4.310 3.850 4.204 121,463 +0.00(+0.10%)
Aug 03, 2007 4.210 4.570 4.150 4.200 121,964 -0.16(-3.67%)
Aug 02, 2007 4.650 4.860 4.310 4.360 189,659 -0.33(-7.04%)
Aug 01, 2007 4.860 4.900 4.630 4.690 94,245 -0.11(-2.29%)
Jul 31, 2007 4.770 5.210 4.750 4.800 113,867 -0.03(-0.72%)
Jul 30, 2007 4.900 4.900 4.660 4.835 53,592 -0.03(-0.52%)
Jul 27, 2007 4.890 4.900 4.610 4.860 50,292 -0.02(-0.41%)
Jul 26, 2007 4.750 4.900 4.590 4.880 76,509 +0.04(+0.91%)
Jul 25, 2007 4.950 5.190 4.650 4.836 143,314 -0.06(-1.31%)
Jul 24, 2007 5.090 5.330 4.750 4.900 457,725 -0.28(-5.41%)
Jul 23, 2007 4.730 5.280 4.580 5.180 459,134 +0.43(+9.05%)
Jul 20, 2007 4.390 6.000 4.356 4.750 1,544,210 +0.28(+6.26%)
Jul 19, 2007 4.470 4.480 4.210 4.470 27,286 +0.03(+0.68%)
Jul 18, 2007 4.180 4.532 4.150 4.440 63,485 +0.18(+4.23%)
Jul 17, 2007 4.500 4.500 4.100 4.260 88,002 -0.17(-3.84%)
Jul 16, 2007 4.400 4.550 4.350 4.430 36,122 +0.09(+2.07%)
Jul 13, 2007 4.250 4.560 4.130 4.340 96,791 +0.03(+0.70%)
Jul 12, 2007 4.250 4.348 4.200 4.310 56,566 +0.12(+2.86%)
Jul 11, 2007 4.200 4.230 4.010 4.190 66,290 -0.01(-0.24%)
Jul 10, 2007 4.330 4.330 4.120 4.200 71,491 -0.03(-0.71%)
Jul 09, 2007 4.260 4.300 4.160 4.230 45,351 -0.07(-1.63%)
Jul 06, 2007 4.140 4.450 4.110 4.300 44,987 +0.16(+3.86%)
Jul 05, 2007 4.260 4.260 4.000 4.140 52,631 -0.12(-2.87%)
Jul 03, 2007 4.250 4.350 4.150 4.262 56,006 +0.06(+1.49%)
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.