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 (%)
May 30, 2008 4.337 4.464 4.319 4.464 8,008 +0.09(+2.09%)
May 29, 2008 4.334 4.418 4.334 4.372 14,309 +0.06(+1.41%)
May 28, 2008 4.532 4.532 4.311 4.311 9,058 -0.21(-4.71%)
May 27, 2008 4.258 4.525 4.212 4.525 3,938 +0.11(+2.41%)
May 26, 2008 4.532 4.532 4.220 4.418 13,653 +0.00(+0.00%)
May 23, 2008 4.532 4.532 4.220 4.418 13,653 -0.09(-2.03%)
May 22, 2008 4.327 4.540 4.311 4.509 14,309 +0.02(+0.51%)
May 21, 2008 4.456 4.509 4.357 4.487 9,412 +0.06(+1.38%)
May 20, 2008 4.493 4.502 4.418 4.426 13,193 -0.05(-1.02%)
May 19, 2008 4.349 4.502 4.327 4.471 8,270 +0.12(+2.80%)
May 16, 2008 4.525 4.570 4.220 4.349 11,158 -0.21(-4.51%)
May 15, 2008 4.570 4.570 4.456 4.555 33,936 +0.02(+0.34%)
May 14, 2008 4.471 4.555 4.228 4.540 45,484 +0.14(+3.11%)
May 13, 2008 4.289 4.418 4.289 4.403 15,968 +0.15(+3.58%)
May 12, 2008 4.349 4.357 4.189 4.250 22,769 +0.01(+0.18%)
May 09, 2008 4.189 4.327 4.075 4.243 20,143 +0.05(+1.27%)
May 08, 2008 4.022 4.319 4.007 4.189 17,122 -0.06(-1.43%)
May 07, 2008 4.052 4.250 4.037 4.250 11,911 +0.14(+3.52%)
May 06, 2008 4.007 4.106 4.007 4.106 3,544 +0.04(+0.94%)
May 05, 2008 4.037 4.075 4.037 4.068 3,544 +0.01(+0.19%)
May 02, 2008 4.030 4.090 4.030 4.060 5,645 -0.04(-0.93%)
May 01, 2008 4.007 4.106 4.007 4.098 10,049 +0.06(+1.51%)
Apr 30, 2008 4.106 4.106 3.938 4.037 11,433 -0.07(-1.67%)
Apr 29, 2008 3.999 4.113 3.999 4.106 13,678 +0.11(+2.67%)
Apr 28, 2008 3.908 4.037 3.900 3.999 17,502 +0.04(+0.96%)
Apr 25, 2008 4.037 4.281 3.953 3.961 37,035 -0.01(-0.19%)
Apr 24, 2008 3.938 4.075 3.877 3.969 19,857 +0.09(+2.36%)
Apr 23, 2008 3.900 3.953 3.854 3.877 119,301 -0.08(-2.12%)
Apr 22, 2008 4.090 4.151 3.923 3.961 22,785 +0.07(+1.76%)
Apr 21, 2008 3.976 4.007 3.816 3.892 10,633 -0.04(-0.97%)
Apr 18, 2008 3.877 4.167 3.877 3.931 13,097 +0.08(+1.98%)
Apr 17, 2008 3.732 3.885 3.710 3.854 16,891 +0.11(+2.85%)
Apr 16, 2008 3.862 3.908 3.687 3.748 74,125 -0.09(-2.38%)
Apr 15, 2008 3.938 4.030 3.839 3.839 25,675 -0.16(-4.00%)
Apr 14, 2008 4.182 4.212 3.999 3.999 21,377 -0.25(-5.91%)
Apr 11, 2008 4.198 4.250 4.151 4.250 32,502 +0.08(+1.82%)
Apr 10, 2008 4.189 4.239 4.151 4.174 15,609 -0.06(-1.44%)
Apr 09, 2008 4.189 4.304 4.098 4.235 15,359 +0.05(+1.09%)
Apr 08, 2008 4.037 4.258 4.022 4.189 8,342 +0.10(+2.42%)
Apr 07, 2008 4.418 4.418 4.045 4.090 16,954 -0.24(-5.62%)
Apr 04, 2008 4.090 4.487 4.090 4.334 41,912 +0.26(+6.35%)
Apr 03, 2008 4.250 4.433 4.022 4.075 21,698 -0.42(-9.32%)
Apr 02, 2008 4.464 4.570 4.418 4.494 21,293 +0.07(+1.55%)
Apr 01, 2008 4.357 4.464 4.327 4.426 17,126 +0.11(+2.65%)
Mar 31, 2008 4.395 4.441 4.220 4.311 34,571 -0.07(-1.56%)
Mar 28, 2008 4.212 4.433 4.212 4.380 43,229 +0.11(+2.49%)
Mar 27, 2008 4.235 4.304 4.220 4.273 26,781 +0.04(+0.90%)
Mar 26, 2008 4.113 4.289 4.075 4.235 93,780 +0.13(+3.15%)
Mar 25, 2008 4.075 4.220 3.999 4.106 22,045 -0.02(-0.37%)
Mar 24, 2008 3.831 4.151 3.831 4.121 39,884 +0.31(+8.20%)
Mar 21, 2008 4.167 4.189 3.809 3.809 18,358 +0.00(+0.00%)
Mar 20, 2008 4.167 4.189 3.809 3.809 18,358 -0.05(-1.19%)
Mar 19, 2008 4.167 4.167 3.854 3.854 9,851 -0.37(-8.66%)
Mar 18, 2008 4.022 4.250 3.984 4.220 37,975 +0.39(+10.14%)
Mar 17, 2008 4.189 4.189 3.725 3.831 49,839 -0.53(-12.06%)
Mar 14, 2008 4.113 4.494 4.090 4.357 27,503 +0.21(+4.95%)
Mar 13, 2008 4.106 4.159 3.999 4.151 24,637 +0.00(+0.00%)
Mar 12, 2008 3.854 4.182 3.854 4.151 43,302 +0.15(+3.81%)
Mar 11, 2008 3.892 4.129 3.870 3.999 50,258 +0.13(+3.35%)
Mar 10, 2008 3.961 3.961 3.732 3.870 30,441 -0.10(-2.50%)
Mar 07, 2008 3.771 4.052 3.655 3.969 57,981 +0.25(+6.76%)
Mar 06, 2008 3.892 3.923 3.679 3.717 54,465 -0.23(-5.79%)
Mar 05, 2008 4.083 4.281 3.885 3.946 56,843 -0.18(-4.25%)
Mar 04, 2008 3.946 4.174 3.862 4.121 24,602 +0.09(+2.27%)
Mar 03, 2008 4.311 4.311 3.999 4.030 31,955 -0.29(-6.70%)
Feb 29, 2008 4.327 4.441 4.030 4.319 67,518 -0.09(-2.07%)
Feb 28, 2008 4.250 4.479 3.824 4.410 174,947 -0.31(-6.61%)
Feb 27, 2008 4.776 4.776 4.601 4.723 9,754 +0.08(+1.81%)
Feb 26, 2008 4.441 4.669 4.433 4.639 15,803 +0.14(+3.05%)
Feb 25, 2008 4.616 4.616 4.418 4.502 19,692 -0.24(-4.98%)
Feb 22, 2008 4.593 4.738 4.532 4.738 29,584 +0.05(+1.14%)
Feb 21, 2008 4.707 4.746 4.654 4.685 37,976 +0.08(+1.65%)
Feb 20, 2008 4.456 4.608 4.304 4.608 20,201 +0.05(+1.17%)
Feb 19, 2008 4.563 4.563 4.433 4.555 34,957 +0.14(+3.28%)
Feb 18, 2008 4.365 4.532 4.060 4.410 55,308 +0.00(+0.00%)
Feb 15, 2008 4.365 4.532 4.060 4.410 55,308 -0.01(-0.17%)
Feb 14, 2008 4.418 4.479 4.334 4.418 21,103 -0.01(-0.17%)
Feb 13, 2008 4.365 4.578 4.319 4.426 8,034 +0.04(+0.87%)
Feb 12, 2008 4.456 4.532 4.388 4.388 14,478 -0.26(-5.57%)
Feb 11, 2008 4.707 4.707 4.250 4.647 39,317 -0.10(-2.09%)
Feb 08, 2008 4.989 5.027 4.746 4.746 26,682 -0.17(-3.41%)
Feb 07, 2008 5.241 5.241 4.906 4.913 28,432 -0.27(-5.15%)
Feb 06, 2008 5.233 5.271 5.180 5.180 10,797 -0.04(-0.73%)
Feb 05, 2008 5.271 5.347 5.218 5.218 22,661 -0.10(-1.86%)
Feb 04, 2008 5.195 5.416 5.187 5.317 74,345 +0.05(+1.01%)
Feb 01, 2008 5.119 5.302 4.997 5.263 40,598 +0.09(+1.77%)
Jan 31, 2008 4.959 5.294 4.791 5.172 46,388 +0.22(+4.46%)
Jan 30, 2008 4.791 5.279 4.700 4.951 71,633 +0.16(+3.34%)
Jan 29, 2008 4.616 4.860 4.426 4.791 63,563 +0.22(+4.83%)
Jan 28, 2008 4.639 4.639 4.418 4.570 54,023 -0.02(-0.50%)
Jan 25, 2008 4.647 4.647 4.532 4.593 29,630 +0.02(+0.33%)
Jan 24, 2008 4.479 4.601 4.479 4.578 24,533 +0.10(+2.21%)
Jan 23, 2008 4.220 4.494 4.220 4.479 33,203 +0.05(+1.03%)
Jan 22, 2008 4.327 4.471 4.189 4.433 60,104 -0.18(-3.80%)
Jan 21, 2008 4.730 4.730 4.471 4.608 40,144 +0.00(+0.00%)
Jan 18, 2008 4.730 4.730 4.471 4.608 40,144 -0.04(-0.82%)
Jan 17, 2008 4.601 4.723 4.471 4.647 20,051 -0.01(-0.16%)
Jan 16, 2008 4.205 4.677 4.167 4.654 56,727 +0.43(+10.09%)
Jan 15, 2008 4.235 4.273 4.090 4.228 50,056 +0.04(+0.91%)
Jan 14, 2008 4.212 4.296 4.098 4.189 33,191 -0.02(-0.54%)
Jan 11, 2008 4.151 4.342 4.151 4.212 35,779 +0.02(+0.55%)
Jan 10, 2008 4.189 4.441 4.121 4.189 43,452 +0.02(+0.55%)
Jan 09, 2008 4.494 4.494 4.083 4.167 69,175 -0.38(-8.38%)
Jan 08, 2008 4.548 4.715 4.319 4.548 53,855 -0.02(-0.50%)
Jan 07, 2008 4.662 4.662 4.570 4.570 30,652 -0.01(-0.17%)
Jan 04, 2008 4.448 4.707 4.380 4.578 64,087 +0.12(+2.74%)
Jan 03, 2008 4.654 4.700 4.448 4.456 46,906 -0.15(-3.31%)
Jan 02, 2008 4.700 4.730 4.601 4.608 17,812 -0.06(-1.30%)
Jan 01, 2008 4.761 4.771 4.578 4.669 100,584 +0.00(+0.00%)
Dec 31, 2007 4.761 4.771 4.578 4.669 100,584 -0.09(-1.92%)
Dec 28, 2007 4.631 4.951 4.601 4.761 124,446 +0.03(+0.64%)
Dec 27, 2007 4.951 5.043 4.700 4.730 82,768 -0.24(-4.90%)
Dec 26, 2007 5.142 5.180 4.974 4.974 47,047 -0.17(-3.26%)
Dec 24, 2007 4.837 5.225 4.837 5.142 29,232 +0.34(+6.97%)
Dec 21, 2007 4.989 5.035 4.677 4.806 149,490 -0.18(-3.66%)
Dec 20, 2007 5.126 5.126 4.966 4.989 40,715 -0.13(-2.52%)
Dec 19, 2007 5.058 5.134 5.058 5.118 23,030 +0.03(+0.59%)
Dec 18, 2007 5.104 5.187 5.043 5.088 29,257 +0.02(+0.45%)
Dec 17, 2007 5.225 5.233 5.027 5.065 70,697 -0.16(-3.06%)
Dec 14, 2007 5.066 5.385 5.043 5.225 37,485 +0.11(+2.24%)
Dec 13, 2007 5.104 5.347 4.997 5.111 53,452 -0.05(-1.03%)
Dec 12, 2007 5.256 5.401 5.142 5.165 44,001 +0.05(+1.04%)
Dec 11, 2007 5.157 5.256 5.081 5.111 37,307 -0.06(-1.18%)
Dec 10, 2007 5.180 5.210 5.165 5.172 80,497 -0.01(-0.15%)
Dec 07, 2007 5.210 5.332 5.157 5.180 34,648 +0.02(+0.29%)
Dec 06, 2007 5.408 5.408 5.149 5.165 64,469 -0.24(-4.37%)
Dec 05, 2007 5.523 5.523 5.370 5.401 16,715 -0.08(-1.53%)
Dec 04, 2007 5.423 5.484 5.317 5.484 10,477 +0.03(+0.56%)
Dec 03, 2007 5.370 5.515 5.104 5.454 30,938 +0.12(+2.29%)
Nov 30, 2007 5.332 5.523 5.317 5.332 51,819 +0.04(+0.72%)
Nov 29, 2007 5.172 5.302 5.081 5.294 9,554 +0.14(+2.81%)
Nov 28, 2007 5.096 5.149 5.020 5.149 26,210 +0.13(+2.58%)
Nov 27, 2007 5.165 5.256 4.997 5.020 29,582 -0.15(-2.95%)
Nov 26, 2007 5.126 5.264 5.119 5.172 35,037 +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 22,319 -0.03(-0.64%)
Nov 20, 2007 5.500 5.500 5.187 5.233 34,234 -0.22(-4.05%)
Nov 19, 2007 5.423 5.477 5.401 5.454 16,260 +0.03(+0.56%)
Nov 16, 2007 5.393 5.446 5.317 5.423 18,103 +0.10(+1.86%)
Nov 15, 2007 5.378 5.378 5.317 5.324 19,425 -0.07(-1.27%)
Nov 14, 2007 5.431 5.545 5.385 5.393 78,935 -0.03(-0.56%)
Nov 13, 2007 5.416 5.568 5.408 5.423 51,402 +0.01(+0.14%)
Nov 12, 2007 5.378 5.515 5.378 5.416 47,094 +0.00(+0.00%)
Nov 09, 2007 5.027 5.523 5.027 5.416 33,581 +0.39(+7.73%)
Nov 08, 2007 5.355 5.363 5.027 5.027 107,105 -0.34(-6.25%)
Nov 07, 2007 5.477 5.500 5.332 5.363 18,610 -0.14(-2.49%)
Nov 06, 2007 5.332 5.500 5.218 5.500 26,786 +0.24(+4.64%)
Nov 05, 2007 5.256 5.431 5.218 5.256 42,431 -0.09(-1.71%)
Nov 02, 2007 5.454 5.500 5.279 5.347 40,932 -0.05(-0.85%)
Nov 01, 2007 5.393 5.500 5.180 5.393 66,699 +0.04(+0.71%)
Oct 31, 2007 5.218 5.408 5.218 5.355 88,556 +0.16(+3.08%)
Oct 30, 2007 5.309 5.492 5.180 5.195 67,571 -0.11(-2.01%)
Oct 29, 2007 5.241 5.332 5.225 5.302 70,290 +0.05(+1.02%)
Oct 26, 2007 5.256 5.286 5.149 5.248 95,212 +0.03(+0.58%)
Oct 25, 2007 5.225 5.264 5.149 5.218 40,213 +0.04(+0.74%)
Oct 24, 2007 5.370 5.370 5.142 5.180 140,778 -0.02(-0.44%)
Oct 23, 2007 6.581 6.581 5.119 5.203 528,431 -1.87(-26.40%)
Oct 22, 2007 7.198 7.244 6.909 7.069 32,163 -0.13(-1.85%)
Oct 19, 2007 7.290 7.305 7.099 7.202 42,737 -0.13(-1.82%)
Oct 18, 2007 7.252 7.366 7.244 7.335 20,485 +0.00(+0.00%)
Oct 17, 2007 7.709 7.709 7.252 7.335 69,220 -0.27(-3.60%)
Oct 16, 2007 7.480 7.716 7.442 7.610 30,828 +0.18(+2.46%)
Oct 15, 2007 7.328 7.549 7.328 7.427 23,841 +0.08(+1.04%)
Oct 12, 2007 7.434 7.511 7.244 7.351 45,055 -0.08(-1.13%)
Oct 11, 2007 7.450 7.625 7.183 7.434 43,912 -0.02(-0.20%)
Oct 10, 2007 7.640 7.716 7.335 7.450 37,997 -0.16(-2.10%)
Oct 09, 2007 7.709 7.770 7.579 7.610 30,988 -0.05(-0.60%)
Oct 08, 2007 7.815 7.937 7.579 7.655 47,796 -0.13(-1.66%)
Oct 05, 2007 7.876 7.952 7.777 7.785 12,557 +0.01(+0.10%)
Oct 04, 2007 8.074 8.074 7.777 7.777 9,678 -0.24(-2.95%)
Oct 03, 2007 7.998 8.082 7.816 8.013 33,640 +0.03(+0.38%)
Oct 02, 2007 7.770 8.059 7.770 7.983 42,571 +0.16(+2.04%)
Oct 01, 2007 8.150 8.150 7.625 7.823 55,168 -0.27(-3.39%)
Sep 28, 2007 8.204 8.280 8.074 8.097 20,653 -0.18(-2.21%)
Sep 27, 2007 8.270 8.326 8.158 8.280 11,063 +0.00(+0.00%)
Sep 26, 2007 7.998 8.333 7.808 8.280 74,727 +0.36(+4.52%)
Sep 25, 2007 8.166 8.189 7.701 7.922 88,189 +0.11(+1.46%)
Sep 24, 2007 8.013 8.074 7.808 7.808 37,665 -0.24(-2.94%)
Sep 21, 2007 8.303 8.341 8.044 8.044 25,396 -0.16(-1.95%)
Sep 20, 2007 7.899 8.280 7.732 8.204 26,223 +0.25(+3.16%)
Sep 19, 2007 7.991 7.991 7.678 7.952 45,226 +0.05(+0.68%)
Sep 18, 2007 7.785 7.960 7.419 7.899 68,469 +0.16(+2.07%)
Sep 17, 2007 7.884 7.884 7.419 7.739 78,251 -0.10(-1.26%)
Sep 14, 2007 7.305 7.838 7.305 7.838 71,813 +0.53(+7.30%)
Sep 13, 2007 7.206 7.373 7.206 7.305 38,231 +0.10(+1.37%)
Sep 12, 2007 7.046 7.274 7.046 7.206 47,998 +0.20(+2.83%)
Sep 11, 2007 7.008 7.335 6.871 7.008 82,095 +0.05(+0.66%)
Sep 10, 2007 7.130 7.351 6.878 6.962 44,850 -0.11(-1.61%)
Sep 07, 2007 7.313 7.404 7.031 7.076 61,415 -0.21(-2.93%)
Sep 06, 2007 7.473 7.564 7.244 7.290 76,818 -0.13(-1.75%)
Sep 05, 2007 7.183 7.518 7.183 7.419 94,990 +0.24(+3.40%)
Sep 04, 2007 7.084 7.450 6.840 7.175 227,689 +0.54(+8.15%)
Aug 31, 2007 6.482 6.840 6.482 6.635 71,322 +0.18(+2.71%)
Aug 30, 2007 6.833 6.970 6.399 6.459 124,931 -0.40(-5.78%)
Aug 29, 2007 7.046 7.076 6.696 6.856 165,201 -0.18(-2.60%)
Aug 28, 2007 7.442 7.579 6.901 7.038 147,678 -0.45(-6.00%)
Aug 27, 2007 7.602 7.747 7.427 7.488 64,926 -0.09(-1.21%)
Aug 24, 2007 7.770 7.930 7.572 7.579 74,224 -0.15(-1.97%)
Aug 23, 2007 7.884 8.181 7.709 7.732 114,749 -0.16(-2.03%)
Aug 22, 2007 7.678 8.036 7.579 7.891 97,465 +0.27(+3.50%)
Aug 21, 2007 7.914 8.029 7.617 7.625 91,536 -0.22(-2.82%)
Aug 20, 2007 7.617 7.937 7.587 7.846 105,544 +0.27(+3.52%)
Aug 17, 2007 7.366 7.869 7.358 7.579 114,988 +0.37(+5.18%)
Aug 16, 2007 7.320 7.815 7.111 7.206 144,725 -0.25(-3.37%)
Aug 15, 2007 7.625 7.861 7.335 7.457 165,714 -0.18(-2.39%)
Aug 14, 2007 8.227 8.227 7.640 7.640 193,194 -0.55(-6.70%)
Aug 13, 2007 8.379 8.402 8.150 8.189 181,751 -0.23(-2.71%)
Aug 10, 2007 8.387 8.714 8.379 8.417 85,915 +0.01(+0.09%)
Aug 09, 2007 9.240 9.240 8.349 8.409 152,724 -0.94(-10.10%)
Aug 08, 2007 8.737 9.384 8.585 9.354 113,167 +0.66(+7.62%)
Aug 07, 2007 8.615 9.255 8.417 8.691 78,322 +0.07(+0.80%)
Aug 06, 2007 9.491 9.491 8.575 8.623 92,592 -0.91(-9.58%)
Aug 03, 2007 9.552 9.826 9.400 9.537 45,360 -0.03(-0.32%)
Aug 02, 2007 8.844 9.712 8.828 9.567 70,710 +0.75(+8.56%)
Aug 01, 2007 8.836 9.065 8.760 8.813 71,502 -0.05(-0.52%)
Jul 31, 2007 8.333 9.065 8.333 8.859 138,146 +0.53(+6.40%)
Jul 30, 2007 8.463 9.095 8.189 8.326 246,608 -0.11(-1.35%)
Jul 27, 2007 9.583 9.682 8.143 8.440 469,570 -2.99(-26.18%)
Jul 26, 2007 12.14 12.14 11.43 11.43 41,484 -0.92(-7.46%)
Jul 25, 2007 12.30 12.39 12.04 12.36 25,685 -0.07(-0.55%)
Jul 24, 2007 12.45 12.80 12.01 12.42 32,314 -0.03(-0.24%)
Jul 23, 2007 12.55 12.84 12.45 12.45 32,455 -0.09(-0.73%)
Jul 20, 2007 12.65 12.71 12.47 12.55 26,031 -0.09(-0.72%)
Jul 19, 2007 13.01 13.01 12.61 12.64 20,145 -0.38(-2.93%)
Jul 18, 2007 13.03 13.03 12.80 13.02 30,392 -0.10(-0.75%)
Jul 17, 2007 13.11 13.23 12.93 13.12 43,811 -0.03(-0.23%)
Jul 16, 2007 12.75 13.15 12.41 13.15 75,700 +0.40(+3.17%)
Jul 13, 2007 13.36 13.36 12.61 12.74 65,884 -0.61(-4.56%)
Jul 12, 2007 13.79 13.83 13.33 13.35 34,356 -0.36(-2.61%)
Jul 11, 2007 14.05 14.05 13.65 13.71 25,136 -0.33(-2.33%)
Jul 10, 2007 14.05 14.37 14.02 14.04 16,743 -0.01(-0.05%)
Jul 09, 2007 14.57 14.57 13.66 14.05 52,921 -0.40(-2.74%)
Jul 06, 2007 14.28 14.47 14.16 14.44 13,259 +0.04(+0.26%)
Jul 05, 2007 14.40 14.65 14.34 14.40 33,001 +0.02(+0.11%)
Jul 03, 2007 14.14 14.44 14.04 14.39 26,816 +0.22(+1.56%)
Jul 02, 2007 14.11 14.24 13.86 14.17 46,928 +0.06(+0.43%)
Jun 29, 2007 14.08 14.11 13.71 14.11 20,557 +0.00(+0.00%)
Jun 28, 2007 14.09 14.28 13.84 14.11 50,694 +0.05(+0.38%)
Jun 27, 2007 13.88 14.28 13.82 14.05 130,461 +0.14(+0.99%)
Jun 26, 2007 13.10 14.08 12.87 13.92 206,163 +0.81(+6.16%)
Jun 25, 2007 12.86 13.14 12.85 13.11 57,650 +0.24(+1.89%)
Jun 22, 2007 12.61 12.95 12.59 12.87 37,485 +0.19(+1.50%)
Jun 21, 2007 12.53 12.83 12.45 12.68 43,180 +0.07(+0.54%)
Jun 20, 2007 12.63 12.95 12.42 12.61 94,915 -0.05(-0.36%)
Jun 19, 2007 12.29 12.76 12.13 12.65 162,394 +0.37(+2.98%)
Jun 18, 2007 12.00 12.33 12.00 12.29 109,225 +0.28(+2.35%)
Jun 15, 2007 11.84 12.02 11.75 12.00 63,277 +0.08(+0.70%)
Jun 14, 2007 11.85 11.95 11.70 11.92 48,967 -0.05(-0.38%)
Jun 13, 2007 11.95 11.97 11.71 11.97 31,244 -0.05(-0.38%)
Jun 12, 2007 11.97 12.04 11.86 12.01 37,940 -0.11(-0.94%)
Jun 11, 2007 11.96 12.19 11.88 12.13 65,724 +0.20(+1.66%)
Jun 08, 2007 12.01 12.01 11.79 11.93 22,382 -0.20(-1.63%)
Jun 07, 2007 11.83 12.13 11.82 12.13 82,335 +0.14(+1.21%)
Jun 06, 2007 11.73 12.00 11.54 11.98 65,929 +0.24(+2.08%)
Jun 05, 2007 11.75 11.91 11.68 11.74 30,274 -0.14(-1.22%)
Jun 04, 2007 11.97 11.97 11.72 11.88 29,762 +0.00(+0.00%)
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.