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

Cantel Medical (NY: CMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2008 9.006 9.064 8.899 9.035 249,409 +0.02(+0.21%)
Jul 30, 2008 9.345 9.345 8.715 9.016 81,994 -0.12(-1.27%)
Jul 29, 2008 9.132 9.171 8.822 9.132 159,317 +0.28(+3.17%)
Jul 28, 2008 8.928 9.006 8.764 8.851 132,038 -0.08(-0.87%)
Jul 25, 2008 9.054 9.200 8.861 8.928 211,930 +0.04(+0.44%)
Jul 24, 2008 9.006 9.006 8.841 8.890 127,585 -0.06(-0.65%)
Jul 23, 2008 9.016 9.083 8.803 8.948 125,891 -0.10(-1.07%)
Jul 22, 2008 9.141 9.171 8.957 9.045 184,542 -0.07(-0.74%)
Jul 21, 2008 9.335 9.616 9.045 9.112 106,411 -0.09(-0.95%)
Jul 18, 2008 9.422 9.557 8.957 9.200 104,360 -0.46(-4.71%)
Jul 17, 2008 9.345 9.848 9.238 9.655 131,691 +0.34(+3.64%)
Jul 16, 2008 9.316 9.471 9.209 9.316 67,869 +0.06(+0.63%)
Jul 15, 2008 9.132 9.442 8.938 9.258 127,120 +0.13(+1.38%)
Jul 14, 2008 9.548 9.548 9.103 9.132 136,236 -0.30(-3.18%)
Jul 11, 2008 9.287 9.539 9.025 9.432 123,250 +0.08(+0.83%)
Jul 10, 2008 9.141 9.490 9.035 9.355 79,681 +0.07(+0.73%)
Jul 09, 2008 9.713 9.742 9.277 9.287 58,786 -0.42(-4.29%)
Jul 08, 2008 9.490 9.771 9.122 9.703 162,094 +0.25(+2.66%)
Jul 07, 2008 9.490 9.664 9.219 9.451 100,533 -0.04(-0.41%)
Jul 04, 2008 9.819 9.819 9.345 9.490 107,758 +0.00(+0.00%)
Jul 03, 2008 9.819 9.819 9.345 9.490 107,758 -0.29(-2.97%)
Jul 02, 2008 9.616 9.897 9.335 9.781 85,882 +0.15(+1.51%)
Jul 01, 2008 9.626 9.819 9.248 9.635 172,407 -0.16(-1.68%)
Jun 30, 2008 11.39 11.73 9.345 9.800 314,518 -1.59(-13.95%)
Jun 27, 2008 11.25 11.72 11.00 11.39 280,525 +0.14(+1.21%)
Jun 26, 2008 11.53 11.80 11.18 11.25 55,634 -0.51(-4.36%)
Jun 25, 2008 11.82 12.31 11.67 11.77 93,243 -0.17(-1.46%)
Jun 24, 2008 12.10 12.59 11.79 11.94 85,163 -0.29(-2.38%)
Jun 23, 2008 11.60 12.71 11.60 12.23 92,859 +0.63(+5.43%)
Jun 20, 2008 12.57 12.60 11.59 11.60 90,558 -1.04(-8.20%)
Jun 19, 2008 12.19 12.66 12.07 12.64 69,874 +0.45(+3.65%)
Jun 18, 2008 12.14 12.59 12.14 12.19 70,729 +0.00(+0.00%)
Jun 17, 2008 12.05 12.40 12.03 12.19 91,439 +0.22(+1.86%)
Jun 16, 2008 11.62 12.03 11.60 11.97 78,667 +0.35(+3.00%)
Jun 13, 2008 10.95 12.06 10.87 11.62 133,851 +0.55(+4.99%)
Jun 12, 2008 11.15 11.28 11.04 11.07 93,915 -0.01(-0.09%)
Jun 11, 2008 11.18 11.40 11.03 11.08 67,439 -0.20(-1.80%)
Jun 10, 2008 11.86 12.01 11.25 11.28 124,349 -0.12(-1.02%)
Jun 09, 2008 11.10 11.45 10.79 11.40 75,061 +0.18(+1.64%)
Jun 06, 2008 11.47 11.67 11.15 11.21 72,220 -0.25(-2.20%)
Jun 05, 2008 11.72 12.63 10.77 11.47 157,121 -0.25(-2.15%)
Jun 04, 2008 10.56 11.94 10.48 11.72 106,579 +1.21(+11.52%)
Jun 03, 2008 10.09 10.69 10.09 10.51 55,205 +0.40(+3.93%)
Jun 02, 2008 10.36 10.40 10.07 10.11 75,013 -0.25(-2.43%)
May 30, 2008 10.79 10.79 10.36 10.36 52,170 -0.40(-3.69%)
May 29, 2008 10.48 10.76 10.48 10.76 37,144 +0.22(+2.11%)
May 28, 2008 10.65 10.65 10.31 10.54 42,731 -0.05(-0.46%)
May 27, 2008 10.19 10.61 9.955 10.58 66,747 +0.42(+4.10%)
May 26, 2008 10.00 10.19 9.945 10.17 0 +0.00(+0.00%)
May 23, 2008 10.00 10.19 9.945 10.17 83,634 +0.10(+0.96%)
May 22, 2008 9.819 10.12 9.558 10.07 65,300 +0.29(+2.97%)
May 21, 2008 10.26 10.28 9.732 9.781 65,986 -0.41(-3.99%)
May 20, 2008 9.635 10.29 9.539 10.19 83,960 +0.49(+5.09%)
May 19, 2008 9.413 9.839 9.054 9.693 258,091 +0.28(+2.98%)
May 16, 2008 9.781 11.43 9.112 9.413 1,289,177 -0.34(-3.48%)
May 15, 2008 9.539 9.897 9.451 9.752 112,456 +0.20(+2.13%)
May 14, 2008 9.335 9.723 9.335 9.548 96,154 +0.17(+1.86%)
May 13, 2008 9.539 10.13 9.248 9.374 143,545 +0.13(+1.36%)
May 12, 2008 8.909 9.490 8.909 9.248 77,813 +0.39(+4.37%)
May 09, 2008 8.570 8.890 8.570 8.861 39,450 +0.17(+2.01%)
May 08, 2008 8.938 8.977 8.638 8.686 84,369 -0.20(-2.29%)
May 07, 2008 9.345 9.345 8.880 8.890 56,384 -0.47(-5.07%)
May 06, 2008 9.006 9.451 9.006 9.364 63,698 +0.32(+3.53%)
May 05, 2008 9.325 9.325 9.025 9.045 61,460 -0.22(-2.40%)
May 02, 2008 9.490 9.568 9.141 9.267 170,244 -0.09(-0.93%)
May 01, 2008 9.219 9.393 9.219 9.355 36,910 +0.11(+1.15%)
Apr 30, 2008 9.316 9.471 9.132 9.248 59,994 -0.03(-0.31%)
Apr 29, 2008 9.393 9.519 9.248 9.277 35,991 -0.15(-1.54%)
Apr 28, 2008 9.296 9.442 9.258 9.422 48,086 +0.10(+1.04%)
Apr 25, 2008 9.316 9.393 9.132 9.325 72,453 +0.03(+0.31%)
Apr 24, 2008 9.316 9.316 9.161 9.296 55,143 +0.00(+0.00%)
Apr 23, 2008 9.577 9.577 9.161 9.296 59,050 -0.24(-2.54%)
Apr 22, 2008 10.13 10.17 9.442 9.539 86,201 -0.59(-5.83%)
Apr 21, 2008 10.11 10.24 9.965 10.13 24,164 +0.02(+0.19%)
Apr 18, 2008 10.24 10.36 10.06 10.11 73,307 -0.03(-0.29%)
Apr 17, 2008 10.50 10.56 10.07 10.14 30,896 -0.43(-4.03%)
Apr 16, 2008 10.37 10.74 10.37 10.56 127,898 +0.25(+2.44%)
Apr 15, 2008 10.92 11.08 10.10 10.31 298,986 -0.62(-5.67%)
Apr 14, 2008 10.56 11.35 10.46 10.93 263,087 +0.36(+3.39%)
Apr 11, 2008 11.06 11.17 10.56 10.57 308,764 -0.59(-5.29%)
Apr 10, 2008 10.66 11.35 10.66 11.17 23,854 +0.52(+4.91%)
Apr 09, 2008 10.96 11.11 10.64 10.64 39,757 -0.28(-2.57%)
Apr 08, 2008 10.76 11.35 10.73 10.92 55,350 +0.11(+0.98%)
Apr 07, 2008 11.08 11.08 10.77 10.82 48,431 -0.18(-1.67%)
Apr 04, 2008 10.94 11.48 10.66 11.00 41,925 -0.01(-0.09%)
Apr 03, 2008 11.13 11.21 10.92 11.01 25,506 -0.17(-1.56%)
Apr 02, 2008 11.07 11.48 10.96 11.18 87,466 -0.01(-0.09%)
Apr 01, 2008 10.36 11.39 10.35 11.19 68,774 +0.91(+8.85%)
Mar 31, 2008 10.46 10.78 10.28 10.28 90,173 -0.09(-0.84%)
Mar 28, 2008 11.32 11.32 10.29 10.37 71,563 -0.92(-8.15%)
Mar 27, 2008 11.32 11.50 11.18 11.29 30,463 +0.05(+0.43%)
Mar 26, 2008 11.48 11.48 11.04 11.24 44,094 -0.30(-2.60%)
Mar 25, 2008 11.39 11.54 11.35 11.54 27,571 +0.12(+1.02%)
Mar 24, 2008 11.01 11.97 11.01 11.43 75,177 +0.50(+4.61%)
Mar 21, 2008 11.29 11.29 10.80 10.92 186,601 +0.00(+0.00%)
Mar 20, 2008 11.29 11.29 10.80 10.92 186,601 -0.24(-2.17%)
Mar 19, 2008 10.86 11.51 10.85 11.17 61,339 +0.31(+2.85%)
Mar 18, 2008 10.46 10.91 10.26 10.86 54,214 +0.64(+6.26%)
Mar 17, 2008 10.03 10.46 9.965 10.22 62,165 -0.12(-1.12%)
Mar 14, 2008 10.47 10.47 10.13 10.33 64,541 -0.07(-0.65%)
Mar 13, 2008 10.10 10.42 9.868 10.40 66,916 +0.22(+2.19%)
Mar 12, 2008 10.44 10.44 9.936 10.18 73,008 -0.16(-1.59%)
Mar 11, 2008 10.02 10.37 9.684 10.34 68,878 +0.61(+6.27%)
Mar 10, 2008 9.674 9.839 9.451 9.732 81,373 +0.15(+1.62%)
Mar 07, 2008 9.539 9.848 9.393 9.577 240,090 +0.14(+1.44%)
Mar 06, 2008 9.587 9.684 9.064 9.442 180,095 -0.39(-3.94%)
Mar 05, 2008 10.65 10.65 9.829 9.829 74,407 -0.79(-7.48%)
Mar 04, 2008 10.60 10.72 10.49 10.62 65,057 -0.08(-0.72%)
Mar 03, 2008 10.67 10.72 10.47 10.70 58,654 +0.03(+0.27%)
Feb 29, 2008 11.05 11.14 10.65 10.67 56,073 -0.52(-4.67%)
Feb 28, 2008 11.14 11.29 10.89 11.19 31,599 +0.04(+0.35%)
Feb 27, 2008 11.33 11.48 11.14 11.16 29,843 -0.30(-2.62%)
Feb 26, 2008 11.04 11.68 11.04 11.46 51,219 +0.37(+3.32%)
Feb 25, 2008 11.14 11.23 11.06 11.09 97,586 -0.05(-0.43%)
Feb 22, 2008 11.14 11.21 10.99 11.14 57,209 +0.00(+0.00%)
Feb 21, 2008 11.44 11.57 11.14 11.14 40,067 -0.24(-2.13%)
Feb 20, 2008 11.23 11.43 11.10 11.38 33,664 +0.05(+0.43%)
Feb 19, 2008 11.23 11.44 11.16 11.33 28,707 +0.26(+2.36%)
Feb 18, 2008 11.18 11.18 11.02 11.07 0 +0.00(+0.00%)
Feb 15, 2008 11.18 11.18 11.02 11.07 80,547 -0.03(-0.26%)
Feb 14, 2008 10.85 11.27 10.85 11.10 109,255 +0.20(+1.87%)
Feb 13, 2008 10.74 10.89 10.64 10.89 142,506 +0.28(+2.65%)
Feb 12, 2008 10.95 10.95 10.61 10.61 82,004 -0.30(-2.75%)
Feb 11, 2008 10.89 11.03 10.89 10.91 37,588 -0.02(-0.18%)
Feb 08, 2008 11.05 11.17 10.89 10.93 51,632 -0.15(-1.40%)
Feb 07, 2008 11.12 11.27 10.90 11.09 62,568 -0.02(-0.17%)
Feb 06, 2008 11.35 11.35 11.06 11.11 52,458 -0.01(-0.09%)
Feb 05, 2008 11.04 11.33 11.04 11.12 66,441 -0.13(-1.12%)
Feb 04, 2008 11.19 11.52 11.14 11.24 67,513 -0.06(-0.51%)
Feb 01, 2008 11.28 11.38 11.16 11.30 87,362 +0.13(+1.13%)
Jan 31, 2008 11.12 11.21 10.90 11.18 106,260 +0.04(+0.35%)
Jan 30, 2008 11.06 11.44 10.99 11.14 71,976 -0.01(-0.09%)
Jan 29, 2008 11.45 11.45 10.91 11.15 81,083 -0.34(-2.95%)
Jan 28, 2008 10.91 11.58 10.66 11.48 70,736 +0.57(+5.23%)
Jan 25, 2008 11.79 11.79 10.67 10.91 94,921 -0.88(-7.47%)
Jan 24, 2008 12.53 12.71 11.67 11.79 49,257 -0.69(-5.51%)
Jan 23, 2008 11.40 12.60 11.38 12.48 120,511 +0.78(+6.71%)
Jan 22, 2008 12.38 12.58 11.70 11.70 81,476 -1.18(-9.17%)
Jan 21, 2008 12.90 13.00 12.37 12.88 0 +0.00(+0.00%)
Jan 18, 2008 12.90 13.00 12.37 12.88 79,204 -0.15(-1.19%)
Jan 17, 2008 13.02 13.10 12.79 13.03 38,414 -0.07(-0.52%)
Jan 16, 2008 12.64 13.47 12.60 13.10 50,187 +0.46(+3.60%)
Jan 15, 2008 13.00 13.00 12.21 12.65 45,953 -0.48(-3.69%)
Jan 14, 2008 12.73 13.24 12.73 13.13 38,905 +0.40(+3.12%)
Jan 11, 2008 13.27 13.40 12.73 12.73 59,360 -0.75(-5.53%)
Jan 10, 2008 13.56 13.60 13.22 13.48 59,171 -0.18(-1.35%)
Jan 09, 2008 13.24 13.70 12.92 13.66 54,575 +0.50(+3.83%)
Jan 08, 2008 13.57 13.63 13.15 13.16 50,806 -0.37(-2.72%)
Jan 07, 2008 13.76 13.76 13.25 13.53 58,758 -0.08(-0.57%)
Jan 04, 2008 13.80 14.07 13.50 13.61 61,270 -0.24(-1.75%)
Jan 03, 2008 13.99 14.24 13.83 13.85 64,437 -0.04(-0.28%)
Jan 02, 2008 14.09 14.29 13.80 13.89 78,585 -0.23(-1.65%)
Jan 01, 2008 14.43 14.50 14.06 14.12 0 +0.00(+0.00%)
Dec 31, 2007 14.43 14.50 14.06 14.12 69,291 -0.41(-2.80%)
Dec 28, 2007 14.72 14.89 14.05 14.53 134,761 -0.09(-0.60%)
Dec 27, 2007 15.09 15.24 14.48 14.61 47,089 -0.56(-3.70%)
Dec 26, 2007 15.15 15.27 14.59 15.17 54,730 -0.03(-0.19%)
Dec 24, 2007 15.86 15.94 14.85 15.20 51,632 -0.53(-3.38%)
Dec 21, 2007 15.55 15.74 15.43 15.74 144,675 +0.43(+2.78%)
Dec 20, 2007 15.29 15.43 14.52 15.31 58,861 +0.20(+1.35%)
Dec 19, 2007 14.88 15.16 14.73 15.11 46,469 +0.17(+1.17%)
Dec 18, 2007 14.45 14.98 14.17 14.93 99,548 +0.57(+3.98%)
Dec 17, 2007 14.72 14.96 14.29 14.36 72,905 -0.47(-3.20%)
Dec 14, 2007 14.77 15.18 14.67 14.84 77,965 +0.05(+0.33%)
Dec 13, 2007 14.69 14.88 14.05 14.79 95,830 +0.01(+0.07%)
Dec 12, 2007 14.93 15.15 14.59 14.78 66,296 +0.15(+0.99%)
Dec 11, 2007 15.11 15.25 14.53 14.63 91,803 -0.46(-3.02%)
Dec 10, 2007 15.97 16.11 14.86 15.09 146,533 -0.91(-5.69%)
Dec 07, 2007 15.75 16.03 15.59 16.00 93,352 +0.40(+2.55%)
Dec 06, 2007 16.61 16.61 15.39 15.60 135,897 -1.83(-10.50%)
Dec 05, 2007 16.60 17.43 16.60 17.43 55,763 +0.96(+5.82%)
Dec 04, 2007 16.56 16.82 16.40 16.47 32,322 -0.19(-1.16%)
Dec 03, 2007 17.02 17.12 16.39 16.67 96,656 -0.46(-2.71%)
Nov 30, 2007 17.30 17.87 17.11 17.13 78,657 -0.16(-0.95%)
Nov 29, 2007 17.43 17.67 17.20 17.30 59,067 -0.14(-0.78%)
Nov 28, 2007 17.19 20.25 17.00 17.43 77,449 +0.50(+2.98%)
Nov 27, 2007 16.56 17.00 16.41 16.93 53,491 +0.52(+3.19%)
Nov 26, 2007 17.23 17.49 16.29 16.40 73,979 -1.17(-6.67%)
Nov 23, 2007 17.07 17.73 16.58 17.58 50,187 +0.60(+3.54%)
Nov 21, 2007 17.62 17.64 16.89 16.98 39,344 -0.72(-4.05%)
Nov 20, 2007 17.48 17.92 17.14 17.69 63,198 +0.19(+1.11%)
Nov 19, 2007 17.94 18.18 17.44 17.50 65,614 -0.67(-3.68%)
Nov 16, 2007 18.17 18.20 17.84 18.17 176,687 -0.19(-1.05%)
Nov 15, 2007 18.22 18.40 17.86 18.36 125,796 +0.03(+0.16%)
Nov 14, 2007 18.50 18.50 17.91 18.33 79,101 -0.16(-0.89%)
Nov 13, 2007 17.68 18.64 17.40 18.50 89,531 +1.04(+5.93%)
Nov 12, 2007 17.11 17.83 17.11 17.46 54,493 +0.03(+0.17%)
Nov 09, 2007 17.44 17.82 16.94 17.43 90,150 -0.02(-0.11%)
Nov 08, 2007 17.36 17.48 16.83 17.45 58,345 +0.26(+1.52%)
Nov 07, 2007 17.58 17.61 16.70 17.19 100,167 -0.53(-3.01%)
Nov 06, 2007 17.15 17.75 16.91 17.72 59,997 +0.68(+3.98%)
Nov 05, 2007 17.20 17.25 16.70 17.04 72,022 -0.04(-0.23%)
Nov 02, 2007 17.13 17.25 16.68 17.08 65,573 +0.13(+0.74%)
Nov 01, 2007 17.33 17.38 16.26 16.96 133,522 -0.40(-2.29%)
Oct 31, 2007 16.85 17.37 16.85 17.35 48,844 +0.50(+2.99%)
Oct 30, 2007 17.43 17.43 16.64 16.85 84,161 -0.58(-3.33%)
Oct 29, 2007 17.28 17.62 17.09 17.43 88,395 +0.21(+1.24%)
Oct 26, 2007 16.61 17.22 16.40 17.22 80,857 +0.75(+4.53%)
Oct 25, 2007 16.45 16.71 16.28 16.47 43,681 +0.01(+0.06%)
Oct 24, 2007 16.53 16.56 16.17 16.46 71,046 -0.18(-1.11%)
Oct 23, 2007 16.35 16.80 16.02 16.65 95,830 +0.32(+1.96%)
Oct 22, 2007 15.69 16.34 15.67 16.33 66,193 +0.35(+2.18%)
Oct 19, 2007 16.17 16.17 15.63 15.98 103,988 -0.27(-1.67%)
Oct 18, 2007 16.57 16.57 16.04 16.25 161,817 -0.39(-2.33%)
Oct 17, 2007 16.53 16.64 16.12 16.64 108,222 +0.23(+1.42%)
Oct 16, 2007 16.50 16.63 16.12 16.40 50,806 -0.02(-0.12%)
Oct 15, 2007 16.90 16.92 15.93 16.42 78,481 -0.36(-2.14%)
Oct 12, 2007 16.71 16.83 16.53 16.78 430,721 +0.13(+0.76%)
Oct 11, 2007 16.58 16.86 16.42 16.66 232,967 +0.07(+0.41%)
Oct 10, 2007 15.59 16.99 15.58 16.59 227,287 +0.89(+5.68%)
Oct 09, 2007 15.89 15.92 15.28 15.70 424,938 -0.74(-4.48%)
Oct 08, 2007 17.00 17.00 15.98 16.43 102,852 -0.56(-3.31%)
Oct 05, 2007 16.37 17.10 16.31 17.00 71,046 +0.82(+5.09%)
Oct 04, 2007 16.27 16.27 15.69 16.17 149,425 -0.06(-0.36%)
Oct 03, 2007 16.27 16.29 15.88 16.23 68,052 -0.15(-0.95%)
Oct 02, 2007 16.31 16.51 16.05 16.38 67,948 +0.10(+0.59%)
Oct 01, 2007 15.12 16.39 15.04 16.29 103,162 +1.17(+7.75%)
Sep 28, 2007 15.66 15.79 14.94 15.12 144,881 -0.52(-3.34%)
Sep 27, 2007 16.37 16.37 15.60 15.64 151,697 -0.62(-3.81%)
Sep 26, 2007 16.06 16.30 15.94 16.26 93,558 +0.21(+1.33%)
Sep 25, 2007 15.78 16.13 15.72 16.05 35,110 +0.17(+1.10%)
Sep 24, 2007 15.70 15.96 15.56 15.87 101,716 +0.08(+0.49%)
Sep 21, 2007 16.30 16.30 15.68 15.79 84,161 -0.35(-2.16%)
Sep 20, 2007 16.37 16.77 16.14 16.14 83,748 -0.34(-2.06%)
Sep 19, 2007 16.27 16.71 16.24 16.48 123,505 +0.25(+1.55%)
Sep 18, 2007 14.86 16.26 14.86 16.23 164,811 +1.38(+9.33%)
Sep 17, 2007 15.16 15.16 14.80 14.85 96,243 -0.30(-1.98%)
Sep 14, 2007 14.96 15.32 14.83 15.15 100,890 +0.10(+0.64%)
Sep 13, 2007 15.28 15.38 15.05 15.05 69,910 -0.18(-1.21%)
Sep 12, 2007 15.23 15.41 15.08 15.23 70,117 -0.03(-0.19%)
Sep 11, 2007 15.34 15.48 14.93 15.26 91,803 -0.03(-0.19%)
Sep 10, 2007 15.01 15.46 14.91 15.29 93,248 +0.40(+2.67%)
Sep 07, 2007 14.82 14.95 14.67 14.89 80,237 -0.17(-1.16%)
Sep 06, 2007 15.00 15.17 14.85 15.07 67,845 +0.06(+0.39%)
Sep 05, 2007 15.29 15.40 14.79 15.01 41,719 -0.35(-2.27%)
Sep 04, 2007 14.91 15.46 14.91 15.36 84,471 +0.45(+2.99%)
Aug 31, 2007 15.55 15.66 14.91 14.91 110,494 -0.51(-3.33%)
Aug 30, 2007 15.01 15.59 14.96 15.43 49,257 +0.22(+1.46%)
Aug 29, 2007 14.84 15.24 14.68 15.20 35,316 +0.46(+3.09%)
Aug 28, 2007 15.01 15.01 14.59 14.75 45,230 -0.26(-1.74%)
Aug 27, 2007 14.95 15.09 14.62 15.01 41,512 -0.01(-0.06%)
Aug 24, 2007 15.04 15.24 14.78 15.02 31,496 -0.06(-0.39%)
Aug 23, 2007 15.15 15.28 14.62 15.08 82,922 -0.07(-0.45%)
Aug 22, 2007 14.14 15.17 14.14 15.15 95,727 +1.07(+7.64%)
Aug 21, 2007 14.04 14.50 13.95 14.07 58,241 -0.13(-0.89%)
Aug 20, 2007 14.56 14.75 13.91 14.20 81,166 -0.28(-1.94%)
Aug 17, 2007 14.54 15.35 14.33 14.48 89,944 -0.07(-0.47%)
Aug 16, 2007 14.48 14.73 14.11 14.54 153,659 +0.15(+1.01%)
Aug 15, 2007 14.11 14.75 14.05 14.40 98,721 +0.18(+1.29%)
Aug 14, 2007 13.94 14.28 13.94 14.22 56,796 +0.25(+1.80%)
Aug 13, 2007 14.27 14.47 13.70 13.96 157,583 -0.31(-2.17%)
Aug 10, 2007 13.07 14.37 12.44 14.27 282,328 +1.01(+7.59%)
Aug 09, 2007 14.56 14.85 12.84 13.27 227,287 -1.68(-11.21%)
Aug 08, 2007 14.76 15.39 14.37 14.94 236,375 +0.37(+2.52%)
Aug 07, 2007 15.08 15.08 14.28 14.57 197,856 -0.58(-3.83%)
Aug 06, 2007 13.49 15.45 13.24 15.16 274,789 +1.63(+12.03%)
Aug 03, 2007 14.00 14.33 13.53 13.53 114,315 -0.80(-5.61%)
Aug 02, 2007 14.52 14.57 14.06 14.33 66,399 -0.15(-1.00%)
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.