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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2006 9.903 10.06 9.751 9.766 36,842 -0.14(-1.39%)
Oct 30, 2006 10.25 10.25 9.522 9.903 100,141 -0.34(-3.35%)
Oct 27, 2006 10.14 10.28 10.12 10.25 18,790 +0.14(+1.43%)
Oct 26, 2006 9.911 10.25 9.911 10.10 21,599 +0.11(+1.14%)
Oct 25, 2006 9.713 10.09 9.670 9.987 30,225 +0.19(+1.94%)
Oct 24, 2006 10.17 10.31 9.614 9.797 75,546 -0.48(-4.67%)
Oct 23, 2006 10.45 10.47 10.21 10.28 34,462 -0.24(-2.32%)
Oct 20, 2006 10.84 10.84 10.36 10.52 34,614 -0.23(-2.13%)
Oct 19, 2006 10.37 10.82 10.37 10.75 31,568 +0.34(+3.30%)
Oct 18, 2006 10.47 10.47 10.28 10.41 72,418 -0.04(-0.36%)
Oct 17, 2006 10.31 10.63 10.27 10.44 60,794 +0.21(+2.01%)
Oct 16, 2006 9.918 10.40 9.758 10.24 54,027 +0.39(+3.94%)
Oct 13, 2006 9.804 9.918 9.720 9.850 29,715 -0.04(-0.39%)
Oct 12, 2006 9.621 9.903 9.614 9.888 22,849 +0.36(+3.76%)
Oct 11, 2006 9.745 9.789 9.454 9.530 18,614 -0.16(-1.65%)
Oct 10, 2006 9.652 9.743 9.538 9.690 31,753 +0.08(+0.79%)
Oct 09, 2006 9.789 9.789 9.408 9.614 49,028 -0.14(-1.41%)
Oct 06, 2006 9.515 9.789 9.378 9.751 57,319 +0.30(+3.23%)
Oct 05, 2006 9.141 9.598 9.073 9.446 61,060 +0.38(+4.20%)
Oct 04, 2006 9.027 9.141 8.928 9.065 15,824 +0.14(+1.62%)
Oct 03, 2006 8.905 8.989 8.806 8.920 19,497 +0.08(+0.86%)
Oct 02, 2006 9.141 9.141 8.722 8.844 45,057 -0.27(-3.01%)
Sep 29, 2006 9.179 9.332 9.111 9.119 47,604 +0.00(+0.00%)
Sep 28, 2006 9.119 9.187 9.020 9.119 65,684 +0.17(+1.87%)
Sep 27, 2006 8.806 9.103 8.692 8.951 54,884 +0.21(+2.35%)
Sep 26, 2006 8.875 8.875 8.570 8.745 30,659 +0.05(+0.53%)
Sep 25, 2006 8.738 8.890 8.570 8.700 37,615 +0.02(+0.26%)
Sep 22, 2006 8.448 8.890 8.388 8.677 60,550 +0.29(+3.45%)
Sep 21, 2006 8.342 8.509 8.311 8.387 29,345 +0.08(+1.01%)
Sep 20, 2006 8.326 8.448 8.288 8.303 49,646 -0.02(-0.27%)
Sep 19, 2006 8.494 8.494 8.288 8.326 46,069 -0.12(-1.44%)
Sep 18, 2006 8.547 8.562 8.402 8.448 38,234 -0.08(-0.89%)
Sep 15, 2006 8.479 8.524 8.448 8.524 63,633 +0.08(+0.99%)
Sep 14, 2006 8.517 8.623 8.441 8.441 47,424 -0.02(-0.27%)
Sep 13, 2006 8.441 8.593 8.364 8.463 54,763 +0.08(+1.00%)
Sep 12, 2006 8.418 8.616 8.242 8.380 65,051 -0.02(-0.27%)
Sep 11, 2006 8.570 8.700 8.380 8.402 32,917 -0.11(-1.25%)
Sep 08, 2006 8.326 8.532 8.326 8.509 56,098 +0.18(+2.10%)
Sep 07, 2006 8.273 8.357 8.235 8.334 53,952 +0.06(+0.74%)
Sep 06, 2006 8.250 8.342 8.250 8.273 41,413 -0.03(-0.37%)
Sep 05, 2006 8.395 8.441 8.265 8.303 48,562 -0.03(-0.37%)
Sep 01, 2006 8.418 8.555 8.288 8.334 94,163 +0.01(+0.09%)
Aug 31, 2006 8.281 8.387 8.250 8.326 112,844 -0.02(-0.18%)
Aug 30, 2006 8.242 8.373 8.128 8.342 62,188 +0.11(+1.39%)
Aug 29, 2006 8.311 8.319 8.227 8.227 35,361 -0.02(-0.28%)
Aug 28, 2006 8.418 8.418 8.250 8.250 35,624 -0.11(-1.28%)
Aug 25, 2006 8.311 8.418 8.311 8.357 16,383 +0.05(+0.55%)
Aug 24, 2006 8.303 8.456 8.303 8.311 41,510 -0.02(-0.27%)
Aug 23, 2006 8.479 8.555 8.303 8.334 35,264 -0.08(-1.00%)
Aug 22, 2006 8.570 8.776 8.380 8.418 23,057 -0.23(-2.64%)
Aug 21, 2006 8.761 8.776 8.646 8.646 37,823 -0.04(-0.44%)
Aug 18, 2006 8.547 8.753 8.547 8.684 47,710 +0.19(+2.24%)
Aug 17, 2006 8.441 8.547 8.357 8.494 50,096 +0.11(+1.36%)
Aug 16, 2006 8.380 8.410 8.265 8.380 61,489 +0.14(+1.66%)
Aug 15, 2006 8.326 8.425 8.174 8.242 82,157 +0.05(+0.56%)
Aug 14, 2006 8.456 8.654 8.151 8.197 54,140 -0.24(-2.80%)
Aug 11, 2006 8.608 8.730 8.433 8.433 66,009 -0.18(-2.04%)
Aug 10, 2006 8.730 8.730 8.593 8.608 53,142 -0.05(-0.53%)
Aug 09, 2006 8.753 8.761 8.616 8.654 63,877 +0.08(+0.98%)
Aug 08, 2006 8.684 8.826 8.570 8.570 53,387 -0.11(-1.32%)
Aug 07, 2006 8.654 8.943 8.589 8.684 71,555 +0.11(+1.33%)
Aug 04, 2006 8.860 8.860 8.570 8.570 109,317 -0.14(-1.57%)
Aug 03, 2006 8.646 8.867 8.555 8.707 94,100 +0.23(+2.70%)
Aug 02, 2006 8.631 8.898 8.387 8.479 91,725 -0.03(-0.36%)
Aug 01, 2006 8.380 8.821 8.281 8.509 112,140 +0.08(+0.90%)
Jul 31, 2006 7.808 8.601 7.747 8.433 108,406 +0.76(+9.93%)
Jul 28, 2006 8.265 8.570 7.412 7.671 419,959 -0.35(-4.37%)
Jul 27, 2006 8.349 8.532 7.999 8.022 168,294 -0.18(-2.14%)
Jul 26, 2006 8.418 8.578 8.189 8.197 153,202 -0.18(-2.18%)
Jul 25, 2006 8.303 8.425 8.227 8.380 110,636 +0.14(+1.66%)
Jul 24, 2006 8.380 8.562 8.204 8.242 181,386 +0.05(+0.65%)
Jul 21, 2006 8.578 8.617 8.189 8.189 81,183 -0.37(-4.27%)
Jul 20, 2006 8.380 8.631 8.380 8.555 151,795 +0.20(+2.37%)
Jul 19, 2006 8.707 8.745 8.258 8.357 273,235 -0.19(-2.23%)
Jul 18, 2006 9.370 9.408 8.410 8.547 405,534 -0.71(-7.65%)
Jul 17, 2006 9.918 10.02 9.141 9.256 402,567 -0.43(-4.48%)
Jul 14, 2006 12.00 13.33 9.507 9.690 1,821,292 -7.29(-42.93%)
Jul 13, 2006 16.76 17.25 16.50 16.98 67,473 +0.01(+0.04%)
Jul 12, 2006 16.90 17.19 16.87 16.97 31,305 +0.20(+1.18%)
Jul 11, 2006 17.08 17.21 16.41 16.77 40,380 -0.02(-0.14%)
Jul 10, 2006 16.75 16.84 16.36 16.80 41,208 +0.27(+1.66%)
Jul 07, 2006 16.48 16.75 16.26 16.52 29,714 +0.22(+1.36%)
Jul 06, 2006 16.41 16.75 16.20 16.30 15,255 +0.10(+0.61%)
Jul 05, 2006 16.39 16.39 16.20 16.20 8,589 -0.08(-0.51%)
Jul 03, 2006 16.35 16.50 16.20 16.29 14,665 +0.10(+0.61%)
Jun 30, 2006 16.04 16.32 15.92 16.19 24,793 +0.21(+1.34%)
Jun 29, 2006 16.68 17.03 15.86 15.97 37,937 -0.52(-3.14%)
Jun 28, 2006 16.52 16.68 16.29 16.49 17,165 +0.05(+0.32%)
Jun 27, 2006 16.04 16.73 16.04 16.44 75,896 +0.54(+3.40%)
Jun 26, 2006 16.37 16.37 15.85 15.90 16,277 -0.35(-2.16%)
Jun 23, 2006 16.72 16.72 16.25 16.25 14,051 -0.35(-2.11%)
Jun 22, 2006 16.55 16.68 16.38 16.60 20,700 +0.05(+0.32%)
Jun 21, 2006 16.70 16.70 16.23 16.55 18,398 -0.02(-0.09%)
Jun 20, 2006 16.87 16.87 16.52 16.56 6,767 +0.18(+1.12%)
Jun 19, 2006 16.45 16.71 16.38 16.38 6,694 -0.21(-1.24%)
Jun 16, 2006 16.76 16.76 16.39 16.58 6,119 -0.16(-0.96%)
Jun 15, 2006 16.68 16.81 16.47 16.74 22,169 -0.08(-0.50%)
Jun 14, 2006 17.00 17.19 16.55 16.83 10,485 +0.21(+1.28%)
Jun 13, 2006 17.11 17.14 16.61 16.61 13,035 -0.65(-3.75%)
Jun 12, 2006 16.96 17.59 16.64 17.26 18,765 +0.37(+2.21%)
Jun 09, 2006 16.19 17.30 16.19 16.89 32,185 +0.43(+2.59%)
Jun 08, 2006 17.00 17.06 16.30 16.46 38,114 -0.72(-4.17%)
Jun 07, 2006 17.76 17.76 17.08 17.18 15,392 -0.43(-2.42%)
Jun 06, 2006 18.18 18.25 17.57 17.60 12,767 -0.46(-2.53%)
Jun 05, 2006 18.09 18.31 17.86 18.06 37,790 -0.01(-0.04%)
Jun 02, 2006 18.31 18.45 17.92 18.07 29,866 -0.02(-0.13%)
Jun 01, 2006 17.90 18.22 17.90 18.09 23,669 -0.04(-0.21%)
May 31, 2006 18.34 18.39 18.08 18.13 28,157 -0.11(-0.63%)
May 30, 2006 18.15 18.49 18.08 18.24 22,998 -0.37(-1.96%)
May 26, 2006 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
May 25, 2006 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
May 24, 2006 18.85 18.98 18.60 18.61 29,451 -0.11(-0.57%)
May 23, 2006 18.71 19.39 18.53 18.72 42,508 +0.02(+0.08%)
May 22, 2006 18.36 18.94 18.36 18.70 30,792 +0.14(+0.78%)
May 19, 2006 18.71 18.71 18.44 18.56 38,249 +0.11(+0.58%)
May 18, 2006 18.48 18.58 18.34 18.45 14,185 +0.11(+0.58%)
May 17, 2006 18.48 18.65 18.10 18.34 31,721 -0.03(-0.19%)
May 16, 2006 18.82 18.84 18.35 18.38 12,772 -0.47(-2.49%)
May 15, 2006 18.31 19.01 18.12 18.85 42,420 +0.27(+1.48%)
May 12, 2006 18.29 18.70 18.29 18.57 15,791 -0.11(-0.57%)
May 11, 2006 19.21 19.21 18.47 18.68 50,943 -0.36(-1.88%)
May 10, 2006 18.11 19.11 18.11 19.04 28,997 +0.92(+5.09%)
May 09, 2006 17.87 18.25 17.87 18.12 29,260 -0.11(-0.59%)
May 08, 2006 17.97 18.26 17.80 18.22 33,111 +0.09(+0.50%)
May 05, 2006 18.10 18.13 17.71 18.13 79,954 -0.15(-0.83%)
May 04, 2006 18.51 18.63 18.17 18.28 79,543 -0.28(-1.52%)
May 03, 2006 18.83 18.92 18.37 18.56 29,455 -0.41(-2.17%)
May 02, 2006 18.89 19.35 18.67 18.98 47,345 -0.40(-2.08%)
May 01, 2006 18.44 19.54 18.34 19.38 23,032 +0.58(+3.08%)
Apr 28, 2006 19.88 19.88 18.01 18.80 154,243 -0.98(-4.93%)
Apr 27, 2006 19.05 19.99 19.05 19.78 21,718 +0.00(+0.00%)
Apr 26, 2006 20.00 20.00 19.58 19.78 29,199 -0.06(-0.31%)
Apr 25, 2006 20.11 20.24 19.71 19.84 27,845 -0.12(-0.61%)
Apr 24, 2006 20.24 20.27 19.90 19.96 32,452 -0.11(-0.57%)
Apr 21, 2006 19.91 20.34 19.70 20.07 41,809 +0.40(+2.01%)
Apr 20, 2006 19.56 19.85 18.91 19.68 22,936 +0.33(+1.69%)
Apr 19, 2006 19.52 19.83 18.59 19.35 23,127 -0.04(-0.20%)
Apr 18, 2006 18.47 19.67 18.47 19.39 18,123 +0.53(+2.79%)
Apr 17, 2006 18.33 18.88 18.33 18.86 18,989 +0.46(+2.53%)
Apr 13, 2006 18.43 18.50 18.26 18.40 31,968 -0.03(-0.17%)
Apr 12, 2006 18.85 19.07 18.19 18.43 46,231 -0.43(-2.26%)
Apr 11, 2006 19.08 19.25 18.63 18.85 18,271 -0.27(-1.39%)
Apr 10, 2006 19.58 19.59 18.92 19.12 35,628 -0.23(-1.18%)
Apr 07, 2006 18.88 19.65 18.87 19.35 33,321 +0.54(+2.88%)
Apr 06, 2006 18.93 19.79 18.70 18.81 55,644 -0.07(-0.36%)
Apr 05, 2006 19.39 19.56 18.71 18.88 100,247 -0.39(-2.02%)
Apr 04, 2006 19.76 20.00 19.11 19.27 53,601 -0.66(-3.29%)
Apr 03, 2006 19.94 20.09 19.70 19.92 121,466 -0.15(-0.76%)
Mar 31, 2006 20.10 20.19 19.89 20.07 18,305 +0.11(+0.57%)
Mar 30, 2006 20.03 20.16 19.67 19.96 38,411 -0.08(-0.42%)
Mar 29, 2006 20.19 20.19 19.79 20.04 10,824 -0.04(-0.19%)
Mar 28, 2006 20.08 20.18 20.07 20.08 16,198 -0.05(-0.23%)
Mar 27, 2006 19.83 20.17 19.75 20.13 51,148 +0.51(+2.60%)
Mar 24, 2006 19.39 19.69 19.39 19.62 14,466 +0.36(+1.86%)
Mar 23, 2006 19.62 19.62 19.21 19.26 12,470 -0.33(-1.67%)
Mar 22, 2006 19.59 19.76 19.25 19.59 19,034 +0.16(+0.82%)
Mar 21, 2006 19.91 19.91 19.35 19.43 78,544 -0.44(-2.22%)
Mar 20, 2006 19.78 19.91 19.63 19.87 30,377 +0.29(+1.48%)
Mar 17, 2006 19.67 19.74 19.30 19.58 39,247 -0.09(-0.46%)
Mar 16, 2006 19.23 19.75 19.20 19.67 74,841 +0.64(+3.36%)
Mar 15, 2006 19.23 19.23 18.86 19.03 35,574 -0.17(-0.87%)
Mar 14, 2006 18.82 19.23 18.72 19.20 43,062 +0.16(+0.84%)
Mar 13, 2006 18.97 19.04 18.62 19.04 15,806 +0.08(+0.44%)
Mar 10, 2006 19.15 19.19 18.82 18.95 56,416 -0.01(-0.04%)
Mar 09, 2006 18.35 19.16 18.35 18.96 131,305 +0.38(+2.05%)
Mar 08, 2006 18.81 18.81 18.40 18.58 45,703 -0.18(-0.97%)
Mar 07, 2006 19.01 19.01 18.73 18.76 46,086 -0.14(-0.73%)
Mar 06, 2006 19.07 19.17 18.70 18.90 54,766 -0.03(-0.16%)
Mar 03, 2006 18.76 18.97 18.76 18.93 35,180 +0.05(+0.28%)
Mar 02, 2006 18.53 18.97 18.50 18.88 122,960 +1.24(+7.04%)
Mar 01, 2006 18.08 18.13 17.61 17.64 98,740 -0.45(-2.48%)
Feb 28, 2006 17.90 18.08 17.91 18.08 41,334 +0.18(+1.02%)
Feb 27, 2006 17.54 17.99 17.30 17.90 47,258 +0.38(+2.17%)
Feb 24, 2006 17.25 17.55 17.25 17.52 82,803 +0.17(+0.97%)
Feb 23, 2006 17.49 17.55 17.32 17.35 48,081 -0.14(-0.83%)
Feb 22, 2006 17.52 17.67 17.38 17.50 75,197 -0.06(-0.35%)
Feb 21, 2006 17.41 17.73 17.41 17.56 69,181 -0.05(-0.30%)
Feb 17, 2006 17.88 17.88 17.44 17.61 52,614 -0.24(-1.37%)
Feb 16, 2006 17.81 17.97 17.75 17.86 42,794 +0.02(+0.09%)
Feb 15, 2006 17.75 17.96 17.68 17.84 70,218 +0.14(+0.77%)
Feb 14, 2006 17.79 17.79 17.48 17.70 66,256 +0.01(+0.05%)
Feb 13, 2006 17.73 17.82 17.59 17.70 40,666 +0.13(+0.73%)
Feb 10, 2006 17.60 17.79 17.19 17.57 37,443 -0.04(-0.22%)
Feb 09, 2006 17.59 17.70 17.15 17.60 79,281 -0.14(-0.82%)
Feb 08, 2006 17.34 17.88 17.32 17.75 86,926 +0.43(+2.51%)
Feb 07, 2006 17.22 17.43 17.10 17.32 49,532 -0.09(-0.53%)
Feb 06, 2006 17.45 17.47 17.06 17.41 61,518 -0.09(-0.52%)
Feb 03, 2006 17.52 17.52 17.25 17.50 85,349 +0.05(+0.31%)
Feb 02, 2006 17.00 17.49 16.78 17.44 215,935 +0.57(+3.39%)
Feb 01, 2006 16.27 16.89 16.08 16.87 121,480 +0.80(+4.98%)
Jan 31, 2006 15.73 16.19 15.51 16.07 46,811 +0.37(+2.33%)
Jan 30, 2006 15.50 15.72 15.46 15.71 50,738 +0.24(+1.58%)
Jan 27, 2006 15.54 15.54 15.35 15.46 19,867 -0.04(-0.25%)
Jan 26, 2006 15.50 15.54 15.31 15.50 15,630 +0.02(+0.15%)
Jan 25, 2006 15.21 15.48 15.14 15.48 39,502 +0.32(+2.11%)
Jan 24, 2006 15.43 15.43 15.15 15.16 43,404 -0.11(-0.70%)
Jan 23, 2006 15.35 15.35 15.12 15.27 32,030 +0.06(+0.40%)
Jan 20, 2006 15.43 15.50 15.17 15.21 29,451 -0.18(-1.19%)
Jan 19, 2006 15.18 15.39 15.08 15.39 68,600 +0.32(+2.10%)
Jan 18, 2006 14.95 15.21 14.92 15.07 63,809 +0.13(+0.89%)
Jan 17, 2006 15.31 15.31 14.92 14.94 33,946 -0.32(-2.10%)
Jan 13, 2006 15.40 15.40 15.12 15.26 52,731 +0.02(+0.15%)
Jan 12, 2006 15.24 15.35 14.92 15.24 134,290 -0.01(-0.05%)
Jan 11, 2006 15.35 15.35 15.21 15.24 72,831 +0.01(+0.05%)
Jan 10, 2006 15.37 15.37 15.18 15.24 53,966 +0.02(+0.10%)
Jan 09, 2006 15.16 15.61 15.16 15.22 163,310 +0.08(+0.50%)
Jan 06, 2006 15.24 15.28 14.88 15.14 159,175 -0.09(-0.60%)
Jan 05, 2006 15.44 15.88 14.47 15.24 622,358 -0.25(-1.62%)
Jan 04, 2006 18.40 18.98 15.26 15.49 594,065 -2.91(-15.82%)
Jan 03, 2006 18.65 18.66 18.28 18.40 64,980 -0.16(-0.86%)
Dec 30, 2005 18.44 18.60 18.13 18.56 54,682 +0.41(+2.27%)
Dec 29, 2005 18.12 18.24 17.90 18.15 47,197 -0.06(-0.33%)
Dec 28, 2005 17.52 18.35 17.52 18.21 88,476 +0.59(+3.37%)
Dec 27, 2005 17.07 17.61 17.07 17.61 59,465 +0.54(+3.17%)
Dec 23, 2005 17.01 17.12 16.82 17.07 28,093 +0.08(+0.49%)
Dec 22, 2005 17.17 17.17 16.64 16.99 105,988 +0.08(+0.45%)
Dec 21, 2005 17.17 17.17 16.87 16.91 64,081 -0.02(-0.13%)
Dec 20, 2005 17.40 17.40 16.87 16.93 67,517 -0.25(-1.46%)
Dec 19, 2005 17.20 17.40 17.10 17.19 45,083 +0.18(+1.08%)
Dec 16, 2005 17.12 17.15 16.58 17.00 167,512 +0.17(+1.00%)
Dec 15, 2005 17.06 17.13 16.42 16.84 152,021 -0.11(-0.63%)
Dec 14, 2005 17.58 17.84 16.74 16.94 79,421 -0.57(-3.26%)
Dec 13, 2005 17.70 17.85 17.45 17.51 36,887 -0.06(-0.35%)
Dec 12, 2005 17.77 17.89 17.36 17.57 69,185 -0.18(-0.99%)
Dec 09, 2005 18.38 18.38 17.74 17.75 57,051 -0.50(-2.71%)
Dec 08, 2005 18.21 18.39 17.98 18.24 46,249 -0.11(-0.62%)
Dec 07, 2005 18.13 18.36 18.13 18.36 18,811 +0.09(+0.50%)
Dec 06, 2005 18.47 18.47 18.11 18.27 46,984 -0.33(-1.76%)
Dec 05, 2005 18.82 18.82 18.51 18.60 9,779 -0.11(-0.61%)
Dec 02, 2005 18.67 18.71 18.45 18.71 28,271 +0.28(+1.53%)
Dec 01, 2005 18.27 18.59 18.23 18.43 36,536 +0.20(+1.09%)
Nov 30, 2005 18.08 18.28 18.07 18.23 29,956 +0.08(+0.46%)
Nov 29, 2005 17.90 18.63 17.90 18.15 25,887 +0.19(+1.06%)
Nov 28, 2005 18.45 18.70 17.91 17.96 49,919 -0.62(-3.36%)
Nov 25, 2005 18.63 18.63 18.47 18.58 4,975 -0.10(-0.53%)
Nov 23, 2005 18.82 18.89 18.57 18.68 32,338 -0.18(-0.97%)
Nov 22, 2005 18.66 18.86 18.49 18.86 17,083 +0.24(+1.31%)
Nov 21, 2005 18.60 18.62 18.16 18.62 26,995 +0.11(+0.58%)
Nov 18, 2005 18.67 18.74 18.51 18.51 24,328 +0.08(+0.41%)
Nov 17, 2005 18.01 18.66 17.99 18.44 35,955 +0.23(+1.26%)
Nov 16, 2005 18.56 18.63 17.73 18.21 47,471 -0.51(-2.73%)
Nov 15, 2005 18.71 18.76 18.56 18.72 14,706 -0.09(-0.49%)
Nov 14, 2005 19.09 19.09 18.74 18.81 16,415 -0.02(-0.12%)
Nov 11, 2005 18.93 18.98 18.82 18.83 20,446 -0.24(-1.24%)
Nov 10, 2005 19.30 19.30 19.07 19.07 14,391 -0.10(-0.52%)
Nov 09, 2005 19.22 19.25 19.09 19.17 38,468 +0.24(+1.29%)
Nov 08, 2005 19.23 19.33 18.90 18.92 15,042 -0.39(-2.01%)
Nov 07, 2005 19.62 19.62 19.23 19.31 20,878 -0.11(-0.55%)
Nov 04, 2005 20.19 20.35 19.34 19.42 30,613 -0.69(-3.45%)
Nov 03, 2005 19.72 20.11 19.71 20.11 41,956 +0.53(+2.72%)
Nov 02, 2005 18.97 19.96 18.74 19.58 90,231 +0.59(+3.13%)
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.