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

Astronics Corp (NQ: ATRO )

20.05 +0.13 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2007 13.55 13.67 13.07 13.39 144,301 -0.34(-2.46%)
Dec 28, 2007 13.86 14.33 13.16 13.73 212,958 -0.13(-0.93%)
Dec 27, 2007 14.95 14.99 13.84 13.86 143,126 -0.95(-6.43%)
Dec 26, 2007 14.81 15.44 14.71 14.81 179,961 +0.13(+0.88%)
Dec 24, 2007 13.71 14.68 13.61 14.68 213,301 +1.16(+8.58%)
Dec 21, 2007 13.61 13.94 12.80 13.52 445,851 +0.08(+0.61%)
Dec 20, 2007 12.88 13.45 12.68 13.44 276,225 +0.89(+7.13%)
Dec 19, 2007 12.92 13.21 12.14 12.54 477,210 -0.44(-3.37%)
Dec 18, 2007 12.88 13.30 12.45 12.98 209,736 +0.14(+1.10%)
Dec 17, 2007 13.93 13.95 12.33 12.84 627,018 -1.36(-9.57%)
Dec 14, 2007 13.99 14.49 13.81 14.20 207,793 +0.07(+0.47%)
Dec 13, 2007 14.34 14.80 14.00 14.13 297,356 -0.48(-3.26%)
Dec 12, 2007 14.86 15.50 14.20 14.60 537,493 -0.94(-6.04%)
Dec 11, 2007 16.72 16.85 15.38 15.54 203,552 -1.12(-6.69%)
Dec 10, 2007 17.01 17.03 16.50 16.66 159,759 -0.32(-1.86%)
Dec 07, 2007 17.01 17.01 16.51 16.97 121,785 +0.10(+0.60%)
Dec 06, 2007 16.84 17.06 16.54 16.87 162,473 -0.04(-0.22%)
Dec 05, 2007 17.01 17.03 16.85 16.91 146,542 -0.02(-0.09%)
Dec 04, 2007 17.07 17.07 16.76 16.93 149,843 -0.04(-0.24%)
Dec 03, 2007 16.70 17.07 16.67 16.97 277,434 +0.37(+2.22%)
Nov 30, 2007 16.61 16.70 16.46 16.60 252,126 +0.18(+1.09%)
Nov 29, 2007 16.61 16.61 16.29 16.42 259,350 -0.07(-0.44%)
Nov 28, 2007 16.27 16.63 15.83 16.49 317,656 +0.19(+1.18%)
Nov 27, 2007 16.46 16.46 15.75 16.30 256,246 -0.12(-0.75%)
Nov 26, 2007 16.05 16.43 16.02 16.42 541,074 +0.47(+2.92%)
Nov 23, 2007 15.51 15.97 15.51 15.96 132,397 +0.77(+5.04%)
Nov 21, 2007 15.72 15.72 15.12 15.19 132,632 -0.10(-0.68%)
Nov 20, 2007 15.75 15.75 14.90 15.29 142,412 -0.23(-1.48%)
Nov 19, 2007 15.26 15.75 15.20 15.52 360,550 +0.40(+2.67%)
Nov 16, 2007 14.16 15.12 13.86 15.12 296,363 +1.02(+7.24%)
Nov 15, 2007 14.83 15.03 14.09 14.10 103,784 -0.79(-5.33%)
Nov 14, 2007 14.49 15.03 14.40 14.89 226,379 +0.58(+4.03%)
Nov 13, 2007 13.47 14.32 13.31 14.32 114,716 +0.74(+5.48%)
Nov 12, 2007 13.56 14.17 13.48 13.57 112,224 -0.22(-1.58%)
Nov 09, 2007 14.08 14.17 13.61 13.79 109,262 -0.30(-2.12%)
Nov 08, 2007 14.53 14.61 13.79 14.09 130,492 -0.16(-1.13%)
Nov 07, 2007 14.07 14.56 14.02 14.25 132,876 +0.03(+0.22%)
Nov 06, 2007 14.49 14.57 13.55 14.22 179,151 -0.20(-1.38%)
Nov 05, 2007 13.60 14.49 13.27 14.42 303,984 +0.21(+1.49%)
Nov 02, 2007 13.55 14.21 12.99 14.21 303,807 +1.62(+12.83%)
Nov 01, 2007 13.74 14.18 12.43 12.59 186,684 -1.43(-10.18%)
Oct 31, 2007 13.55 14.02 13.23 14.02 69,374 +0.66(+4.95%)
Oct 30, 2007 14.24 14.24 13.24 13.36 110,161 -0.87(-6.13%)
Oct 29, 2007 13.86 14.24 13.86 14.23 143,085 +0.50(+3.67%)
Oct 26, 2007 12.95 13.83 12.95 13.73 70,622 +0.86(+6.66%)
Oct 25, 2007 12.93 13.25 12.80 12.87 45,983 +0.01(+0.07%)
Oct 24, 2007 12.77 12.86 12.52 12.86 160,674 +0.27(+2.13%)
Oct 23, 2007 12.14 12.71 12.13 12.59 92,451 +0.53(+4.36%)
Oct 22, 2007 11.66 12.10 11.34 12.07 151,732 -0.20(-1.64%)
Oct 19, 2007 12.45 12.48 12.05 12.27 85,585 -0.25(-1.99%)
Oct 18, 2007 12.61 12.68 12.02 12.52 286,643 -0.23(-1.80%)
Oct 17, 2007 13.15 13.39 12.56 12.75 161,543 -0.31(-2.39%)
Oct 16, 2007 13.84 13.84 12.97 13.06 88,845 -0.31(-2.29%)
Oct 15, 2007 13.69 13.69 13.28 13.36 45,084 -0.23(-1.72%)
Oct 12, 2007 13.48 13.84 13.23 13.60 82,941 +0.11(+0.84%)
Oct 11, 2007 13.95 14.02 13.34 13.48 102,314 -0.37(-2.71%)
Oct 10, 2007 13.74 13.94 13.64 13.86 91,470 +0.03(+0.20%)
Oct 09, 2007 13.77 13.94 13.52 13.83 217,805 +0.13(+0.92%)
Oct 08, 2007 13.67 13.92 13.54 13.70 206,447 +0.16(+1.16%)
Oct 05, 2007 13.62 13.62 13.35 13.55 164,067 +0.00(+0.00%)
Oct 04, 2007 13.51 13.82 13.03 13.55 159,705 -0.08(-0.58%)
Oct 03, 2007 14.25 14.31 13.50 13.62 177,942 -0.62(-4.38%)
Oct 02, 2007 14.14 14.30 13.83 14.25 153,550 +0.10(+0.74%)
Oct 01, 2007 13.69 14.18 13.55 14.14 155,195 +0.42(+3.05%)
Sep 28, 2007 13.51 13.81 13.51 13.73 106,463 +0.18(+1.35%)
Sep 27, 2007 13.55 13.55 13.28 13.54 61,102 +0.06(+0.44%)
Sep 26, 2007 13.59 13.69 13.31 13.48 161,912 -0.03(-0.23%)
Sep 25, 2007 13.01 13.53 12.92 13.51 200,762 +0.54(+4.13%)
Sep 24, 2007 12.76 13.04 12.70 12.98 105,761 +0.28(+2.23%)
Sep 21, 2007 12.50 12.84 12.45 12.70 194,026 +0.20(+1.59%)
Sep 20, 2007 11.88 12.68 11.62 12.50 252,703 +0.63(+5.31%)
Sep 19, 2007 11.89 11.89 11.53 11.87 158,372 +0.07(+0.59%)
Sep 18, 2007 11.74 11.80 11.08 11.80 197,727 +0.16(+1.35%)
Sep 17, 2007 11.66 11.72 11.50 11.64 141,034 -0.09(-0.73%)
Sep 14, 2007 11.50 11.75 11.28 11.73 186,040 +0.38(+3.33%)
Sep 13, 2007 11.40 11.44 11.18 11.35 142,955 +0.16(+1.41%)
Sep 12, 2007 11.10 11.34 10.95 11.19 370,765 +0.25(+2.25%)
Sep 11, 2007 10.22 11.02 10.22 10.94 337,105 +0.77(+7.52%)
Sep 10, 2007 10.66 10.66 10.14 10.18 308,708 -0.32(-3.06%)
Sep 07, 2007 10.58 10.61 10.33 10.50 123,106 -0.08(-0.71%)
Sep 06, 2007 10.68 10.93 10.54 10.58 317,973 +0.05(+0.45%)
Sep 05, 2007 10.55 10.77 10.24 10.53 338,740 +0.10(+0.97%)
Sep 04, 2007 10.69 10.96 10.32 10.43 458,862 +0.53(+5.35%)
Aug 31, 2007 9.734 9.898 9.621 9.898 122,864 +0.32(+3.36%)
Aug 30, 2007 9.413 9.845 9.303 9.577 65,473 +0.09(+0.90%)
Aug 29, 2007 9.612 9.634 9.170 9.492 77,119 -0.08(-0.79%)
Aug 28, 2007 9.678 9.678 9.322 9.567 88,131 -0.04(-0.43%)
Aug 27, 2007 9.823 9.823 9.237 9.608 248,018 -0.03(-0.33%)
Aug 24, 2007 9.218 9.769 9.218 9.640 86,572 +0.33(+3.55%)
Aug 23, 2007 9.240 9.618 9.215 9.309 113,519 +0.09(+1.03%)
Aug 22, 2007 9.391 9.838 9.158 9.215 175,079 -0.16(-1.71%)
Aug 21, 2007 9.296 9.445 9.139 9.375 343,869 -0.00(-0.03%)
Aug 20, 2007 9.514 9.596 9.293 9.378 126,493 -0.05(-0.57%)
Aug 17, 2007 9.914 10.08 9.136 9.432 177,850 -0.22(-2.25%)
Aug 16, 2007 9.769 10.07 9.482 9.649 238,857 -0.33(-3.34%)
Aug 15, 2007 10.24 10.39 9.961 9.983 60,245 -0.26(-2.55%)
Aug 14, 2007 10.23 10.50 9.986 10.24 62,295 +0.12(+1.15%)
Aug 13, 2007 10.33 11.16 10.06 10.13 234,041 +0.08(+0.75%)
Aug 10, 2007 9.526 10.15 9.514 10.05 307,911 +0.28(+2.84%)
Aug 09, 2007 9.797 9.961 9.454 9.775 153,151 -0.28(-2.76%)
Aug 08, 2007 10.95 11.18 9.555 10.05 242,955 -0.86(-7.88%)
Aug 07, 2007 10.38 11.04 9.977 10.91 105,298 +0.49(+4.72%)
Aug 06, 2007 10.66 10.67 9.709 10.42 125,759 -0.05(-0.51%)
Aug 03, 2007 10.57 11.14 10.08 10.47 138,457 -0.56(-5.05%)
Aug 02, 2007 11.10 11.79 10.74 11.03 521,450 +0.14(+1.33%)
Aug 01, 2007 10.58 10.93 10.30 10.89 229,991 +0.30(+2.80%)
Jul 31, 2007 10.05 10.65 10.05 10.59 196,175 +0.67(+6.80%)
Jul 30, 2007 9.886 10.05 9.564 9.917 58,251 +0.05(+0.48%)
Jul 27, 2007 10.06 10.06 9.545 9.870 47,754 -0.15(-1.51%)
Jul 26, 2007 10.35 10.41 9.690 10.02 96,568 -0.26(-2.48%)
Jul 25, 2007 10.63 10.83 9.961 10.28 197,175 -0.43(-4.06%)
Jul 24, 2007 10.78 10.79 9.060 10.71 97,530 -0.08(-0.70%)
Jul 23, 2007 10.18 10.79 10.09 10.79 118,427 +0.39(+3.76%)
Jul 20, 2007 10.51 10.51 9.961 10.40 74,872 -0.07(-0.63%)
Jul 19, 2007 9.407 10.53 9.407 10.46 151,605 +0.76(+7.82%)
Jul 18, 2007 10.21 10.21 9.394 9.703 136,035 -0.39(-3.84%)
Jul 17, 2007 10.23 10.47 9.986 10.09 97,302 -0.13(-1.29%)
Jul 16, 2007 10.36 10.48 10.08 10.22 103,498 -0.13(-1.22%)
Jul 13, 2007 10.69 10.70 10.31 10.35 86,169 -0.20(-1.88%)
Jul 12, 2007 10.40 10.61 10.30 10.55 141,206 +0.19(+1.86%)
Jul 11, 2007 9.791 10.39 9.791 10.36 137,965 +0.32(+3.24%)
Jul 10, 2007 10.07 10.07 9.851 10.03 38,418 -0.04(-0.44%)
Jul 09, 2007 10.07 10.19 9.732 10.07 161,074 +0.03(+0.31%)
Jul 06, 2007 10.17 10.17 9.672 10.04 153,046 -0.08(-0.75%)
Jul 05, 2007 10.40 10.40 9.656 10.12 163,204 -0.14(-1.32%)
Jul 03, 2007 10.07 10.41 9.715 10.25 61,953 +0.18(+1.81%)
Jul 02, 2007 10.03 10.18 9.463 10.07 247,485 +0.08(+0.79%)
Jun 29, 2007 10.40 10.81 9.766 9.993 243,898 -0.29(-2.79%)
Jun 28, 2007 9.920 10.39 9.920 10.28 175,834 +0.51(+5.26%)
Jun 27, 2007 9.571 9.766 9.451 9.766 88,417 +0.28(+2.99%)
Jun 26, 2007 9.451 9.499 9.356 9.482 90,578 +0.07(+0.70%)
Jun 25, 2007 9.766 10.08 9.252 9.416 237,609 -0.26(-2.64%)
Jun 22, 2007 9.252 9.671 9.031 9.671 125,734 +0.51(+5.56%)
Jun 21, 2007 8.821 9.249 8.695 9.162 61,254 +0.25(+2.77%)
Jun 20, 2007 9.167 9.211 8.865 8.915 61,581 -0.07(-0.74%)
Jun 19, 2007 8.663 9.290 8.537 8.981 138,717 +0.34(+3.88%)
Jun 18, 2007 8.726 8.726 8.572 8.646 79,040 -0.14(-1.63%)
Jun 15, 2007 8.679 8.789 8.518 8.789 56,502 +0.13(+1.49%)
Jun 14, 2007 8.506 8.837 8.506 8.660 44,122 +0.21(+2.46%)
Jun 13, 2007 8.499 8.499 8.153 8.452 110,783 +0.04(+0.45%)
Jun 12, 2007 8.408 8.447 7.977 8.414 74,278 -0.01(-0.07%)
Jun 11, 2007 8.496 8.499 8.197 8.421 31,889 +0.11(+1.27%)
Jun 08, 2007 8.317 8.351 8.081 8.315 24,219 +0.06(+0.67%)
Jun 07, 2007 8.380 8.572 8.055 8.260 86,274 -0.24(-2.79%)
Jun 06, 2007 8.575 8.721 8.333 8.497 37,269 -0.21(-2.45%)
Jun 05, 2007 8.881 8.881 8.663 8.711 21,890 -0.06(-0.72%)
Jun 04, 2007 8.959 8.959 8.698 8.774 27,165 +0.02(+0.18%)
Jun 01, 2007 8.802 8.884 8.663 8.757 26,822 -0.08(-0.89%)
May 31, 2007 8.767 8.894 8.423 8.836 54,845 +0.02(+0.18%)
May 30, 2007 8.821 9.083 8.758 8.821 41,713 -0.01(-0.14%)
May 29, 2007 8.789 9.104 8.744 8.833 121,658 +0.05(+0.54%)
May 25, 2007 8.518 8.911 8.518 8.786 79,430 +0.21(+2.50%)
May 24, 2007 8.550 8.913 8.279 8.572 73,351 -0.08(-0.88%)
May 23, 2007 8.594 8.896 8.537 8.648 24,950 -0.05(-0.54%)
May 22, 2007 8.616 8.934 8.455 8.695 67,565 -0.05(-0.58%)
May 21, 2007 8.852 9.050 8.628 8.745 62,918 -0.09(-1.03%)
May 18, 2007 8.723 9.038 8.562 8.837 87,103 +0.07(+0.83%)
May 17, 2007 8.679 8.890 8.370 8.764 58,308 +0.09(+1.02%)
May 16, 2007 8.805 8.827 8.663 8.676 65,498 -0.14(-1.64%)
May 15, 2007 8.780 8.959 8.654 8.821 209,263 +0.04(+0.43%)
May 14, 2007 8.506 8.789 8.421 8.783 126,550 +0.31(+3.62%)
May 11, 2007 7.750 8.515 7.699 8.476 190,407 +0.38(+4.73%)
May 10, 2007 8.222 8.270 7.797 8.093 103,215 -0.09(-1.12%)
May 09, 2007 8.134 8.405 7.923 8.184 466,160 +0.22(+2.77%)
May 08, 2007 7.321 8.024 7.321 7.964 778,785 +1.43(+21.83%)
May 07, 2007 6.348 6.600 6.348 6.537 75,564 +0.16(+2.47%)
May 04, 2007 6.307 6.458 6.077 6.379 127,689 +0.13(+2.02%)
May 03, 2007 6.001 6.357 6.001 6.253 59,327 +0.18(+3.00%)
May 02, 2007 6.102 6.137 5.992 6.071 16,950 -0.06(-0.97%)
May 01, 2007 6.228 6.241 6.102 6.130 13,462 -0.11(-1.82%)
Apr 30, 2007 6.143 6.244 5.878 6.244 38,133 +0.11(+1.74%)
Apr 27, 2007 6.121 6.137 6.093 6.137 9,205 +0.13(+2.20%)
Apr 26, 2007 5.847 6.130 5.797 6.004 79,535 +0.18(+3.03%)
Apr 25, 2007 5.841 5.913 5.737 5.828 26,346 +0.02(+0.27%)
Apr 24, 2007 5.633 5.834 5.633 5.812 97,489 +0.14(+2.56%)
Apr 23, 2007 5.548 5.749 5.466 5.667 135,314 +0.01(+0.11%)
Apr 20, 2007 5.724 5.749 5.507 5.661 23,724 +0.00(+0.00%)
Apr 19, 2007 5.560 5.693 5.560 5.661 36,345 -0.01(-0.11%)
Apr 18, 2007 5.671 5.792 5.572 5.667 82,906 -0.00(-0.06%)
Apr 17, 2007 5.611 5.671 5.592 5.671 83,265 +0.03(+0.56%)
Apr 16, 2007 5.434 5.671 5.434 5.639 69,472 +0.22(+4.03%)
Apr 13, 2007 5.135 5.420 5.059 5.420 108,123 +0.28(+5.49%)
Apr 12, 2007 5.195 5.211 5.138 5.138 67,114 -0.03(-0.49%)
Apr 11, 2007 5.252 5.255 5.075 5.163 61,965 -0.13(-2.38%)
Apr 10, 2007 5.289 5.368 5.280 5.289 23,769 -0.05(-0.94%)
Apr 09, 2007 5.400 5.450 5.337 5.340 32,644 -0.09(-1.68%)
Apr 05, 2007 5.434 5.459 5.419 5.431 10,475 -0.07(-1.20%)
Apr 04, 2007 5.431 5.497 5.431 5.497 6,666 +0.05(+0.93%)
Apr 03, 2007 5.623 5.623 5.447 5.447 16,607 -0.06(-1.03%)
Apr 02, 2007 5.422 5.507 5.393 5.504 21,658 -0.04(-0.74%)
Mar 30, 2007 5.481 5.655 5.365 5.545 27,810 +0.07(+1.27%)
Mar 29, 2007 5.475 5.536 5.378 5.475 22,715 +0.06(+1.11%)
Mar 28, 2007 5.418 5.491 5.355 5.415 18,728 -0.05(-0.86%)
Mar 27, 2007 5.425 5.551 5.390 5.463 24,911 +0.09(+1.58%)
Mar 26, 2007 5.469 5.592 5.333 5.378 42,929 -0.05(-0.99%)
Mar 23, 2007 5.466 5.592 5.355 5.431 51,792 -0.08(-1.37%)
Mar 22, 2007 5.535 5.576 5.507 5.507 6,872 -0.07(-1.24%)
Mar 21, 2007 5.529 5.589 5.526 5.576 5,764 +0.03(+0.57%)
Mar 20, 2007 5.519 5.596 5.486 5.545 22,667 -0.05(-0.84%)
Mar 19, 2007 5.481 5.592 5.466 5.592 12,697 +0.07(+1.25%)
Mar 16, 2007 5.497 5.592 5.485 5.522 8,929 -0.07(-1.24%)
Mar 15, 2007 5.371 5.652 5.371 5.592 48,976 +0.23(+4.29%)
Mar 14, 2007 5.248 5.434 5.248 5.362 39,497 -0.08(-1.50%)
Mar 13, 2007 5.926 5.737 4.587 5.444 1,303,670 -0.48(-8.13%)
Mar 12, 2007 5.784 5.953 5.718 5.926 23,267 +0.24(+4.27%)
Mar 09, 2007 5.655 5.746 5.459 5.683 228,391 +0.08(+1.41%)
Mar 08, 2007 5.608 5.809 5.592 5.604 31,482 +0.04(+0.79%)
Mar 07, 2007 5.781 5.831 5.560 5.560 61,619 -0.25(-4.23%)
Mar 06, 2007 5.844 5.875 5.513 5.806 60,508 +0.12(+2.04%)
Mar 05, 2007 5.655 5.787 5.365 5.690 86,541 +0.02(+0.40%)
Mar 02, 2007 5.882 5.882 5.655 5.667 26,448 -0.03(-0.61%)
Mar 01, 2007 5.639 5.872 5.359 5.702 85,404 +0.06(+1.12%)
Feb 28, 2007 5.743 5.954 5.623 5.639 47,827 -0.18(-3.14%)
Feb 27, 2007 5.986 5.986 5.563 5.822 71,361 -0.16(-2.74%)
Feb 26, 2007 6.212 6.297 5.856 5.986 76,951 -0.23(-3.65%)
Feb 23, 2007 6.159 6.301 6.143 6.212 40,939 +0.08(+1.34%)
Feb 22, 2007 6.619 6.619 5.998 6.130 113,043 -0.51(-7.73%)
Feb 21, 2007 6.616 6.904 6.458 6.644 128,651 +0.05(+0.75%)
Feb 20, 2007 6.442 6.647 6.442 6.594 29,448 +0.10(+1.61%)
Feb 16, 2007 6.263 6.493 6.263 6.490 16,150 +0.23(+3.67%)
Feb 15, 2007 6.537 6.616 6.203 6.260 52,465 -0.23(-3.54%)
Feb 14, 2007 6.537 6.616 6.490 6.490 106,688 -0.03(-0.43%)
Feb 13, 2007 6.606 6.631 6.471 6.518 83,224 +0.02(+0.34%)
Feb 12, 2007 6.256 6.581 6.171 6.496 78,726 +0.31(+5.04%)
Feb 09, 2007 5.913 6.212 5.913 6.184 88,775 +0.23(+3.92%)
Feb 08, 2007 5.841 5.957 5.828 5.951 37,460 +0.06(+1.07%)
Feb 07, 2007 5.780 5.888 5.652 5.888 33,676 +0.21(+3.66%)
Feb 06, 2007 5.680 5.822 5.680 5.680 26,515 +0.03(+0.45%)
Feb 05, 2007 5.986 6.117 5.655 5.655 116,528 -0.27(-4.57%)
Feb 02, 2007 5.734 5.941 5.696 5.926 106,221 +0.18(+3.07%)
Feb 01, 2007 5.856 5.899 5.579 5.749 94,794 -0.08(-1.35%)
Jan 31, 2007 5.805 5.847 5.593 5.828 70,184 +0.05(+0.93%)
Jan 30, 2007 5.671 5.812 5.548 5.774 44,808 +0.14(+2.40%)
Jan 29, 2007 5.519 5.661 5.327 5.639 33,927 +0.03(+0.56%)
Jan 26, 2007 5.463 5.608 5.463 5.608 19,385 +0.14(+2.65%)
Jan 25, 2007 5.513 5.609 5.434 5.463 27,476 -0.05(-0.91%)
Jan 24, 2007 5.652 5.658 5.485 5.513 37,006 +0.00(+0.06%)
Jan 23, 2007 5.598 5.609 5.464 5.510 36,587 -0.03(-0.63%)
Jan 22, 2007 5.812 5.841 5.495 5.545 104,126 -0.25(-4.35%)
Jan 19, 2007 5.913 5.913 5.677 5.797 46,551 -0.01(-0.17%)
Jan 18, 2007 5.730 5.910 5.677 5.806 23,318 +0.08(+1.33%)
Jan 17, 2007 5.771 5.790 5.292 5.730 35,301 -0.13(-2.20%)
Jan 16, 2007 5.888 5.938 5.860 5.860 45,113 +0.02(+0.32%)
Jan 12, 2007 5.828 5.982 5.828 5.841 53,883 -0.02(-0.32%)
Jan 11, 2007 5.667 5.860 5.664 5.860 54,687 +0.24(+4.32%)
Jan 10, 2007 5.582 5.658 5.472 5.617 15,512 +0.05(+0.85%)
Jan 09, 2007 5.513 5.664 5.500 5.570 90,807 +0.11(+2.08%)
Jan 08, 2007 5.589 5.592 5.324 5.456 38,685 -0.09(-1.54%)
Jan 05, 2007 5.513 5.576 5.481 5.541 66,295 +0.06(+1.03%)
Jan 04, 2007 5.355 5.567 5.342 5.485 67,622 +0.15(+2.88%)
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.