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

Rocky Brands Inc (NQ: RCKY )

37.63 -0.10 (-0.27%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 17, 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, 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%)
Jan 01, 2008 4.761 4.771 4.578 4.670 100,577 +0.00(+0.00%)
Dec 31, 2007 4.761 4.771 4.578 4.670 100,577 -0.09(-1.92%)
Dec 28, 2007 4.632 4.952 4.601 4.761 124,437 +0.03(+0.64%)
Dec 27, 2007 4.952 5.043 4.700 4.731 82,762 -0.24(-4.90%)
Dec 26, 2007 5.142 5.180 4.974 4.974 47,043 -0.17(-3.26%)
Dec 24, 2007 4.837 5.226 4.837 5.142 29,230 +0.34(+6.97%)
Dec 21, 2007 4.990 5.035 4.677 4.807 149,479 -0.18(-3.66%)
Dec 20, 2007 5.127 5.127 4.967 4.990 40,712 -0.13(-2.52%)
Dec 19, 2007 5.058 5.134 5.058 5.119 23,028 +0.03(+0.59%)
Dec 18, 2007 5.104 5.188 5.043 5.089 29,255 +0.02(+0.45%)
Dec 17, 2007 5.226 5.233 5.028 5.066 70,692 -0.16(-3.06%)
Dec 14, 2007 5.066 5.386 5.043 5.226 37,483 +0.11(+2.24%)
Dec 13, 2007 5.104 5.348 4.997 5.112 53,448 -0.05(-1.03%)
Dec 12, 2007 5.256 5.401 5.142 5.165 43,998 +0.05(+1.04%)
Dec 11, 2007 5.157 5.256 5.081 5.111 37,304 -0.06(-1.18%)
Dec 10, 2007 5.180 5.211 5.165 5.173 80,491 -0.01(-0.15%)
Dec 07, 2007 5.211 5.332 5.157 5.180 34,646 +0.02(+0.29%)
Dec 06, 2007 5.409 5.409 5.150 5.165 64,464 -0.24(-4.37%)
Dec 05, 2007 5.523 5.523 5.371 5.401 16,714 -0.08(-1.53%)
Dec 04, 2007 5.424 5.485 5.317 5.485 10,476 +0.03(+0.56%)
Dec 03, 2007 5.371 5.515 5.104 5.454 30,936 +0.12(+2.29%)
Nov 30, 2007 5.332 5.523 5.317 5.332 51,815 +0.04(+0.72%)
Nov 29, 2007 5.173 5.302 5.081 5.294 9,553 +0.14(+2.81%)
Nov 28, 2007 5.096 5.150 5.020 5.150 26,208 +0.13(+2.58%)
Nov 27, 2007 5.165 5.256 4.997 5.020 29,580 -0.15(-2.95%)
Nov 26, 2007 5.127 5.264 5.119 5.173 35,034 +0.05(+1.04%)
Nov 23, 2007 5.264 5.264 5.119 5.119 7,023 -0.08(-1.55%)
Nov 21, 2007 5.180 5.294 5.180 5.200 22,317 -0.03(-0.64%)
Nov 20, 2007 5.500 5.500 5.188 5.233 34,231 -0.22(-4.05%)
Nov 19, 2007 5.424 5.477 5.401 5.454 16,259 +0.03(+0.56%)
Nov 16, 2007 5.393 5.447 5.317 5.424 18,102 +0.10(+1.86%)
Nov 15, 2007 5.378 5.378 5.317 5.325 19,424 -0.07(-1.27%)
Nov 14, 2007 5.432 5.546 5.386 5.393 78,929 -0.03(-0.56%)
Nov 13, 2007 5.416 5.569 5.409 5.424 51,399 +0.01(+0.14%)
Nov 12, 2007 5.378 5.515 5.378 5.416 47,090 +0.00(+0.00%)
Nov 09, 2007 5.028 5.523 5.028 5.416 33,579 +0.39(+7.73%)
Nov 08, 2007 5.355 5.363 5.028 5.028 107,097 -0.34(-6.25%)
Nov 07, 2007 5.477 5.500 5.332 5.363 18,608 -0.14(-2.49%)
Nov 06, 2007 5.332 5.500 5.218 5.500 26,784 +0.24(+4.64%)
Nov 05, 2007 5.256 5.432 5.218 5.256 42,428 -0.09(-1.71%)
Nov 02, 2007 5.454 5.500 5.279 5.348 40,929 -0.05(-0.85%)
Nov 01, 2007 5.393 5.500 5.180 5.393 66,694 +0.04(+0.71%)
Oct 31, 2007 5.218 5.409 5.218 5.355 88,550 +0.16(+3.08%)
Oct 30, 2007 5.310 5.492 5.180 5.195 67,566 -0.11(-2.01%)
Oct 29, 2007 5.241 5.332 5.226 5.302 70,285 +0.05(+1.02%)
Oct 26, 2007 5.256 5.287 5.150 5.249 95,205 +0.03(+0.58%)
Oct 25, 2007 5.226 5.264 5.150 5.218 40,210 +0.04(+0.74%)
Oct 24, 2007 5.371 5.371 5.142 5.180 140,768 -0.02(-0.44%)
Oct 23, 2007 6.582 6.582 5.119 5.203 528,392 -1.87(-26.40%)
Oct 22, 2007 7.199 7.245 6.909 7.069 32,161 -0.13(-1.85%)
Oct 19, 2007 7.290 7.305 7.100 7.203 42,733 -0.13(-1.82%)
Oct 18, 2007 7.252 7.366 7.245 7.336 20,483 +0.00(+0.00%)
Oct 17, 2007 7.709 7.709 7.252 7.336 69,215 -0.27(-3.60%)
Oct 16, 2007 7.481 7.717 7.443 7.610 30,826 +0.18(+2.46%)
Oct 15, 2007 7.328 7.549 7.328 7.427 23,840 +0.08(+1.04%)
Oct 12, 2007 7.435 7.511 7.245 7.351 45,052 -0.08(-1.13%)
Oct 11, 2007 7.450 7.625 7.184 7.435 43,908 -0.02(-0.20%)
Oct 10, 2007 7.641 7.717 7.336 7.450 37,995 -0.16(-2.10%)
Oct 09, 2007 7.709 7.770 7.580 7.610 30,986 -0.05(-0.60%)
Oct 08, 2007 7.816 7.938 7.580 7.656 47,793 -0.13(-1.66%)
Oct 05, 2007 7.877 7.953 7.778 7.785 12,556 +0.01(+0.10%)
Oct 04, 2007 8.075 8.075 7.778 7.778 9,677 -0.24(-2.95%)
Oct 03, 2007 7.999 8.083 7.817 8.014 33,638 +0.03(+0.38%)
Oct 02, 2007 7.770 8.060 7.770 7.983 42,568 +0.16(+2.04%)
Oct 01, 2007 8.151 8.151 7.625 7.824 55,164 -0.27(-3.39%)
Sep 28, 2007 8.204 8.281 8.075 8.098 20,651 -0.18(-2.21%)
Sep 27, 2007 8.271 8.326 8.159 8.281 11,062 +0.00(+0.00%)
Sep 26, 2007 7.999 8.334 7.808 8.281 74,722 +0.36(+4.52%)
Sep 25, 2007 8.166 8.189 7.702 7.923 88,182 +0.11(+1.46%)
Sep 24, 2007 8.014 8.075 7.808 7.808 37,662 -0.24(-2.94%)
Sep 21, 2007 8.303 8.342 8.044 8.044 25,394 -0.16(-1.95%)
Sep 20, 2007 7.900 8.281 7.732 8.204 26,221 +0.25(+3.16%)
Sep 19, 2007 7.991 7.991 7.679 7.953 45,222 +0.05(+0.68%)
Sep 18, 2007 7.785 7.961 7.420 7.900 68,464 +0.16(+2.07%)
Sep 17, 2007 7.884 7.884 7.420 7.740 78,245 -0.10(-1.26%)
Sep 14, 2007 7.305 7.839 7.305 7.839 71,807 +0.53(+7.30%)
Sep 13, 2007 7.206 7.373 7.206 7.305 38,228 +0.10(+1.37%)
Sep 12, 2007 7.046 7.275 7.046 7.206 47,995 +0.20(+2.83%)
Sep 11, 2007 7.008 7.336 6.871 7.008 82,089 +0.05(+0.66%)
Sep 10, 2007 7.130 7.351 6.879 6.963 44,847 -0.11(-1.61%)
Sep 07, 2007 7.313 7.405 7.031 7.077 61,411 -0.21(-2.93%)
Sep 06, 2007 7.473 7.564 7.245 7.290 76,813 -0.13(-1.75%)
Sep 05, 2007 7.184 7.519 7.184 7.420 94,983 +0.24(+3.40%)
Sep 04, 2007 7.085 7.450 6.841 7.176 227,672 +0.54(+8.15%)
Aug 31, 2007 6.483 6.841 6.483 6.635 71,316 +0.18(+2.71%)
Aug 30, 2007 6.833 6.970 6.399 6.460 124,922 -0.40(-5.78%)
Aug 29, 2007 7.046 7.077 6.696 6.856 165,188 -0.18(-2.60%)
Aug 28, 2007 7.443 7.580 6.902 7.039 147,668 -0.45(-6.00%)
Aug 27, 2007 7.603 7.747 7.427 7.488 64,921 -0.09(-1.21%)
Aug 24, 2007 7.770 7.930 7.572 7.580 74,219 -0.15(-1.97%)
Aug 23, 2007 7.884 8.182 7.709 7.732 114,741 -0.16(-2.03%)
Aug 22, 2007 7.679 8.037 7.580 7.892 97,458 +0.27(+3.50%)
Aug 21, 2007 7.915 8.029 7.618 7.625 91,530 -0.22(-2.82%)
Aug 20, 2007 7.618 7.938 7.587 7.846 105,536 +0.27(+3.52%)
Aug 17, 2007 7.366 7.869 7.359 7.580 114,980 +0.37(+5.18%)
Aug 16, 2007 7.321 7.816 7.112 7.206 144,714 -0.25(-3.37%)
Aug 15, 2007 7.625 7.862 7.336 7.458 165,702 -0.18(-2.39%)
Aug 14, 2007 8.227 8.227 7.641 7.641 193,179 -0.55(-6.70%)
Aug 13, 2007 8.380 8.402 8.151 8.189 181,738 -0.23(-2.71%)
Aug 10, 2007 8.387 8.715 8.380 8.418 85,909 +0.01(+0.09%)
Aug 09, 2007 9.240 9.240 8.349 8.410 152,712 -0.94(-10.10%)
Aug 08, 2007 8.738 9.385 8.585 9.355 113,159 +0.66(+7.62%)
Aug 07, 2007 8.616 9.256 8.418 8.692 78,316 +0.07(+0.80%)
Aug 06, 2007 9.492 9.492 8.576 8.623 92,585 -0.91(-9.58%)
Aug 03, 2007 9.553 9.827 9.400 9.538 45,356 -0.03(-0.32%)
Aug 02, 2007 8.844 9.713 8.829 9.568 70,705 +0.75(+8.56%)
Aug 01, 2007 8.837 9.065 8.761 8.814 71,496 -0.05(-0.52%)
Jul 31, 2007 8.334 9.065 8.334 8.860 138,136 +0.53(+6.40%)
Jul 30, 2007 8.463 9.096 8.189 8.326 246,590 -0.11(-1.35%)
Jul 27, 2007 9.583 9.682 8.143 8.441 469,535 -2.99(-26.18%)
Jul 26, 2007 12.14 12.14 11.43 11.43 41,481 -0.92(-7.46%)
Jul 25, 2007 12.30 12.39 12.04 12.36 25,683 -0.07(-0.55%)
Jul 24, 2007 12.45 12.80 12.01 12.42 32,312 -0.03(-0.24%)
Jul 23, 2007 12.55 12.84 12.46 12.46 32,452 -0.09(-0.73%)
Jul 20, 2007 12.65 12.71 12.47 12.55 26,029 -0.09(-0.72%)
Jul 19, 2007 13.01 13.01 12.61 12.64 20,143 -0.38(-2.93%)
Jul 18, 2007 13.03 13.03 12.81 13.02 30,390 -0.10(-0.75%)
Jul 17, 2007 13.11 13.23 12.93 13.12 43,807 -0.03(-0.23%)
Jul 16, 2007 12.75 13.16 12.41 13.15 75,694 +0.40(+3.17%)
Jul 13, 2007 13.36 13.36 12.61 12.74 65,879 -0.61(-4.56%)
Jul 12, 2007 13.80 13.83 13.33 13.35 34,353 -0.36(-2.61%)
Jul 11, 2007 14.05 14.05 13.65 13.71 25,134 -0.33(-2.33%)
Jul 10, 2007 14.05 14.37 14.02 14.04 16,742 -0.01(-0.05%)
Jul 09, 2007 14.57 14.57 13.66 14.05 52,917 -0.40(-2.74%)
Jul 06, 2007 14.28 14.47 14.16 14.44 13,258 +0.04(+0.26%)
Jul 05, 2007 14.40 14.65 14.34 14.41 32,998 +0.02(+0.11%)
Jul 03, 2007 14.14 14.44 14.04 14.39 26,814 +0.22(+1.56%)
Jul 02, 2007 14.12 14.24 13.86 14.17 46,925 +0.06(+0.43%)
Jun 29, 2007 14.09 14.11 13.71 14.11 20,555 +0.00(+0.00%)
Jun 28, 2007 14.09 14.28 13.84 14.11 50,690 +0.05(+0.38%)
Jun 27, 2007 13.88 14.28 13.82 14.05 130,451 +0.14(+0.99%)
Jun 26, 2007 13.10 14.08 12.87 13.92 206,148 +0.81(+6.16%)
Jun 25, 2007 12.86 13.14 12.85 13.11 57,646 +0.24(+1.89%)
Jun 22, 2007 12.62 12.95 12.59 12.87 37,483 +0.19(+1.50%)
Jun 21, 2007 12.53 12.83 12.46 12.68 43,177 +0.07(+0.54%)
Jun 20, 2007 12.63 12.95 12.42 12.61 94,908 -0.05(-0.36%)
Jun 19, 2007 12.30 12.76 12.13 12.65 162,382 +0.37(+2.98%)
Jun 18, 2007 12.01 12.33 12.01 12.29 109,217 +0.28(+2.35%)
Jun 15, 2007 11.85 12.02 11.75 12.01 63,272 +0.08(+0.70%)
Jun 14, 2007 11.85 11.95 11.70 11.92 48,964 -0.05(-0.38%)
Jun 13, 2007 11.95 11.97 11.71 11.97 31,242 -0.05(-0.38%)
Jun 12, 2007 11.97 12.04 11.86 12.01 37,937 -0.11(-0.94%)
Jun 11, 2007 11.96 12.19 11.88 12.13 65,719 +0.20(+1.66%)
Jun 08, 2007 12.01 12.01 11.79 11.93 22,380 -0.20(-1.63%)
Jun 07, 2007 11.83 12.13 11.82 12.13 82,329 +0.14(+1.21%)
Jun 06, 2007 11.73 12.00 11.54 11.98 65,924 +0.24(+2.08%)
Jun 05, 2007 11.75 11.91 11.68 11.74 30,272 -0.14(-1.22%)
Jun 04, 2007 11.98 11.98 11.72 11.88 29,760 +0.00(+0.00%)
Jun 01, 2007 12.01 12.04 11.85 11.88 32,364 -0.21(-1.70%)
May 31, 2007 12.04 12.14 11.72 12.09 46,446 +0.00(+0.00%)
May 30, 2007 11.83 12.10 11.69 12.09 87,811 +0.10(+0.83%)
May 29, 2007 11.86 12.04 11.69 11.99 115,970 +0.14(+1.22%)
May 25, 2007 11.69 12.00 11.53 11.85 46,463 +0.08(+0.65%)
May 24, 2007 11.61 11.84 11.56 11.77 42,904 -0.08(-0.71%)
May 23, 2007 11.51 12.01 11.51 11.85 101,023 +0.25(+2.17%)
May 22, 2007 11.59 11.69 11.35 11.60 79,131 +0.05(+0.40%)
May 21, 2007 11.52 11.65 11.45 11.56 40,575 +0.04(+0.33%)
May 18, 2007 11.21 11.52 11.10 11.52 55,874 +0.24(+2.16%)
May 17, 2007 10.90 11.33 10.90 11.27 45,179 +0.30(+2.78%)
May 16, 2007 11.03 11.13 10.89 10.97 127,574 -0.15(-1.37%)
May 15, 2007 11.08 11.12 10.90 11.12 34,621 -0.04(-0.34%)
May 14, 2007 11.00 11.20 10.89 11.16 48,649 +0.11(+1.03%)
May 11, 2007 10.89 11.05 10.86 11.05 47,149 +0.19(+1.75%)
May 10, 2007 11.02 11.04 10.63 10.86 133,154 -0.10(-0.90%)
May 09, 2007 10.67 10.98 10.53 10.95 65,307 +0.21(+1.99%)
May 08, 2007 10.28 10.85 10.19 10.74 142,108 +0.43(+4.21%)
May 07, 2007 10.51 10.66 10.06 10.31 497,645 +1.59(+18.27%)
May 04, 2007 8.722 8.722 8.578 8.715 44,846 +0.09(+1.06%)
May 03, 2007 8.548 8.700 8.425 8.623 29,504 +0.06(+0.71%)
May 02, 2007 8.661 8.761 8.494 8.562 61,256 -0.07(-0.79%)
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.