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

Universal Security Instruments (NY: UUU )

1.540 +0.030 (+2.02%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 24, 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 (%)
Aug 29, 2008 6.480 6.480 6.480 6.480 0 -0.02(-0.31%)
Aug 28, 2008 6.500 6.500 6.380 6.500 5,544 +0.00(+0.00%)
Aug 27, 2008 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 26, 2008 6.350 6.500 6.350 6.500 700 +0.18(+2.90%)
Aug 25, 2008 6.540 6.540 6.300 6.317 1,575 -0.13(-2.06%)
Aug 22, 2008 6.500 6.500 6.200 6.450 0 -0.03(-0.46%)
Aug 21, 2008 6.500 6.500 6.480 6.480 597 +0.03(+0.47%)
Aug 20, 2008 6.450 6.500 6.230 6.450 1,633 +0.15(+2.38%)
Aug 19, 2008 6.580 6.580 6.200 6.300 2,612 +0.05(+0.80%)
Aug 18, 2008 6.470 6.500 6.250 6.250 2,300 +0.03(+0.48%)
Aug 15, 2008 6.300 6.580 6.110 6.220 0 -0.28(-4.31%)
Aug 14, 2008 6.290 6.650 5.900 6.500 5,877 +0.05(+0.78%)
Aug 13, 2008 5.800 6.500 5.600 6.450 23,460 +0.85(+15.18%)
Aug 12, 2008 5.450 5.800 5.450 5.600 500 +0.00(+0.00%)
Aug 11, 2008 5.950 5.950 5.600 5.600 1,300 -0.23(-3.95%)
Aug 08, 2008 5.400 5.990 5.300 5.830 3,484 +0.23(+4.11%)
Aug 07, 2008 5.600 5.600 5.600 5.600 900 -0.15(-2.61%)
Aug 06, 2008 5.500 5.750 5.400 5.750 2,600 +0.55(+10.58%)
Aug 05, 2008 5.260 5.500 5.200 5.200 4,487 -0.10(-1.89%)
Aug 04, 2008 5.230 5.500 4.730 5.300 18,069 -0.04(-0.75%)
Aug 01, 2008 5.390 5.450 5.200 5.340 4,200 +0.04(+0.75%)
Jul 31, 2008 5.300 5.300 5.300 5.300 600 +0.10(+1.92%)
Jul 30, 2008 5.000 5.200 5.000 5.200 1,714 +0.30(+6.12%)
Jul 29, 2008 4.900 5.100 4.900 4.900 2,907 -0.10(-2.00%)
Jul 28, 2008 5.000 5.250 5.000 5.000 500 -0.15(-2.91%)
Jul 25, 2008 4.950 5.300 4.950 5.150 1,800 +0.15(+3.00%)
Jul 24, 2008 4.800 5.100 4.750 5.000 9,650 +0.08(+1.63%)
Jul 23, 2008 5.050 5.400 4.900 4.920 2,740 +0.02(+0.41%)
Jul 22, 2008 5.100 5.100 4.900 4.900 2,288 -0.20(-3.92%)
Jul 21, 2008 5.120 5.120 5.100 5.100 1,100 -0.05(-0.97%)
Jul 18, 2008 5.316 5.316 4.720 5.150 1,600 +0.14(+2.79%)
Jul 17, 2008 5.010 5.150 5.000 5.010 500 +0.01(+0.20%)
Jul 16, 2008 4.750 5.250 4.750 5.000 1,000 +0.15(+3.09%)
Jul 15, 2008 4.750 5.100 4.750 4.850 800 -0.03(-0.61%)
Jul 14, 2008 5.150 5.180 4.750 4.880 15,225 -0.22(-4.31%)
Jul 11, 2008 5.266 5.370 5.100 5.100 833 -0.18(-3.41%)
Jul 10, 2008 5.250 5.340 5.090 5.280 7,700 -0.17(-3.12%)
Jul 09, 2008 5.350 5.450 5.350 5.450 200 -0.05(-0.91%)
Jul 08, 2008 5.300 5.500 5.068 5.500 6,300 +0.35(+6.80%)
Jul 07, 2008 5.400 5.400 4.800 5.150 5,104 -0.14(-2.65%)
Jul 04, 2008 5.290 5.290 5.290 5.290 200 +0.00(+0.00%)
Jul 03, 2008 5.290 5.290 5.290 5.290 200 +0.09(+1.73%)
Jul 02, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 01, 2008 5.500 5.500 4.810 5.200 3,170 -0.09(-1.70%)
Jun 30, 2008 5.500 5.900 5.000 5.290 34,903 -0.21(-3.82%)
Jun 27, 2008 5.540 5.540 5.250 5.500 3,400 -0.11(-1.96%)
Jun 26, 2008 5.750 5.900 5.600 5.610 800 -0.39(-6.50%)
Jun 25, 2008 5.800 6.000 5.750 6.000 2,621 +0.00(+0.00%)
Jun 24, 2008 5.800 6.000 5.800 6.000 3,700 +0.05(+0.84%)
Jun 23, 2008 6.250 6.500 5.810 5.950 6,178 -0.30(-4.80%)
Jun 20, 2008 6.110 6.250 5.800 6.250 4,584 +0.05(+0.80%)
Jun 19, 2008 6.200 6.200 6.130 6.200 1,500 +0.00(+0.02%)
Jun 18, 2008 6.390 6.400 6.150 6.199 1,700 -0.00(-0.02%)
Jun 17, 2008 6.110 6.250 6.110 6.200 4,300 +0.10(+1.64%)
Jun 16, 2008 6.110 6.120 6.100 6.100 1,259 -0.15(-2.40%)
Jun 13, 2008 6.100 6.250 6.100 6.250 5,900 -0.00(-0.00%)
Jun 12, 2008 6.100 6.250 6.100 6.250 4,656 +0.00(+0.00%)
Jun 11, 2008 6.050 6.250 6.050 6.250 1,100 +0.15(+2.46%)
Jun 10, 2008 6.300 6.300 6.100 6.100 300 -0.15(-2.40%)
Jun 09, 2008 6.400 6.450 6.050 6.250 2,266 -0.40(-6.02%)
Jun 06, 2008 6.550 6.890 6.500 6.650 2,585 -0.20(-2.92%)
Jun 05, 2008 6.350 7.250 6.120 6.850 23,350 +0.60(+9.60%)
Jun 04, 2008 6.100 6.250 6.100 6.250 200 +0.05(+0.81%)
Jun 03, 2008 6.100 6.250 6.100 6.200 1,600 +0.15(+2.48%)
Jun 02, 2008 6.130 6.130 6.050 6.050 750 -0.25(-3.97%)
May 30, 2008 6.340 6.350 6.110 6.300 1,075 +0.05(+0.80%)
May 29, 2008 6.050 6.250 6.050 6.250 1,944 +0.20(+3.31%)
May 28, 2008 6.000 6.050 6.000 6.050 500 +0.00(+0.00%)
May 27, 2008 6.000 6.050 6.000 6.050 500 +0.00(+0.00%)
May 26, 2008 6.050 6.050 6.000 6.050 0 +0.00(+0.00%)
May 23, 2008 6.050 6.050 6.000 6.050 1,600 +0.00(+0.00%)
May 22, 2008 5.900 6.050 5.900 6.050 1,177 +0.10(+1.68%)
May 21, 2008 5.975 6.000 5.900 5.950 800 -0.05(-0.83%)
May 20, 2008 6.230 6.250 5.950 6.000 965 -0.05(-0.83%)
May 19, 2008 6.100 6.500 6.000 6.050 7,071 -0.05(-0.82%)
May 16, 2008 6.100 6.190 6.100 6.100 929 +0.02(+0.33%)
May 15, 2008 6.050 6.240 6.050 6.080 3,725 -0.16(-2.56%)
May 14, 2008 6.200 6.240 6.050 6.240 2,900 +0.04(+0.65%)
May 13, 2008 6.060 6.450 6.060 6.200 1,700 +0.03(+0.49%)
May 12, 2008 6.250 6.300 6.050 6.170 2,100 +0.12(+1.98%)
May 09, 2008 6.200 6.300 6.050 6.050 1,100 -0.10(-1.63%)
May 08, 2008 6.000 6.150 6.000 6.150 1,340 +0.10(+1.65%)
May 07, 2008 6.000 6.050 6.000 6.050 1,000 -0.05(-0.82%)
May 06, 2008 6.000 6.100 6.000 6.100 470 +0.10(+1.66%)
May 05, 2008 6.000 6.000 6.000 6.000 200 -0.10(-1.64%)
May 02, 2008 6.340 6.400 6.100 6.100 2,700 -0.25(-3.94%)
May 01, 2008 6.400 6.400 6.350 6.350 200 +0.14(+2.25%)
Apr 30, 2008 6.210 6.210 6.210 6.210 300 +0.11(+1.80%)
Apr 29, 2008 6.020 6.100 5.710 6.100 3,100 -0.10(-1.61%)
Apr 28, 2008 6.290 6.290 6.200 6.200 261 +0.00(+0.00%)
Apr 25, 2008 6.000 6.300 6.000 6.200 3,700 +0.49(+8.58%)
Apr 24, 2008 6.100 6.100 5.710 5.710 1,800 -0.19(-3.22%)
Apr 23, 2008 5.800 6.000 5.550 5.900 7,900 +0.10(+1.72%)
Apr 22, 2008 5.800 6.000 5.750 5.800 5,583 -0.30(-4.92%)
Apr 21, 2008 6.250 6.250 6.100 6.100 750 -0.15(-2.40%)
Apr 18, 2008 6.130 6.250 6.130 6.250 300 -0.20(-3.10%)
Apr 17, 2008 6.200 6.450 6.100 6.450 800 +0.25(+4.03%)
Apr 16, 2008 6.250 6.350 6.100 6.200 700 -0.05(-0.78%)
Apr 15, 2008 6.249 6.249 6.249 6.249 0 +0.00(+0.00%)
Apr 14, 2008 6.580 6.580 6.000 6.249 4,800 -0.25(-3.86%)
Apr 11, 2008 6.400 6.500 6.400 6.500 700 +0.00(+0.00%)
Apr 10, 2008 6.500 6.915 6.450 6.500 3,400 +0.00(+0.00%)
Apr 09, 2008 6.750 6.990 6.470 6.500 3,600 -0.36(-5.25%)
Apr 08, 2008 6.900 6.990 6.830 6.860 3,300 -0.04(-0.58%)
Apr 07, 2008 6.810 6.900 6.650 6.900 4,400 +0.12(+1.77%)
Apr 04, 2008 6.700 6.850 6.500 6.780 1,300 -0.11(-1.60%)
Apr 03, 2008 6.400 7.000 6.400 6.890 15,300 +0.39(+6.00%)
Apr 02, 2008 6.850 6.880 6.450 6.500 5,700 -0.35(-5.11%)
Apr 01, 2008 6.350 6.900 6.250 6.850 5,700 +0.40(+6.20%)
Mar 31, 2008 6.550 6.750 6.450 6.450 8,800 -0.25(-3.73%)
Mar 28, 2008 6.500 6.850 6.500 6.700 12,400 +0.16(+2.45%)
Mar 27, 2008 6.450 6.540 6.400 6.540 400 +0.01(+0.15%)
Mar 26, 2008 6.300 6.530 6.300 6.530 2,600 +0.03(+0.46%)
Mar 25, 2008 6.250 6.750 6.250 6.500 7,100 +0.32(+5.18%)
Mar 24, 2008 5.910 6.360 5.910 6.180 26,400 +0.26(+4.39%)
Mar 21, 2008 5.800 6.060 5.800 5.920 15,200 +0.00(+0.00%)
Mar 20, 2008 5.800 6.060 5.800 5.920 15,200 +0.02(+0.34%)
Mar 19, 2008 5.700 5.900 5.700 5.900 2,200 +0.10(+1.72%)
Mar 18, 2008 5.680 5.800 5.680 5.800 4,300 +0.04(+0.69%)
Mar 17, 2008 5.800 5.800 5.490 5.760 3,500 -0.14(-2.37%)
Mar 14, 2008 5.780 5.980 5.750 5.900 9,500 +0.10(+1.72%)
Mar 13, 2008 6.000 6.130 5.800 5.800 10,100 +0.00(+0.00%)
Mar 12, 2008 5.800 5.960 5.770 5.800 2,300 -0.03(-0.51%)
Mar 11, 2008 5.860 6.030 5.800 5.830 2,300 -0.03(-0.51%)
Mar 10, 2008 6.000 6.170 5.860 5.860 10,800 -0.29(-4.72%)
Mar 07, 2008 6.000 6.240 5.950 6.150 10,500 +0.00(+0.00%)
Mar 06, 2008 5.960 6.250 5.900 6.150 20,200 +0.10(+1.65%)
Mar 05, 2008 6.050 6.180 6.000 6.050 4,700 -0.05(-0.82%)
Mar 04, 2008 6.100 6.300 6.100 6.100 6,200 -0.02(-0.33%)
Mar 03, 2008 6.650 6.650 6.100 6.120 24,300 -0.38(-5.85%)
Feb 29, 2008 6.600 6.640 6.500 6.500 4,300 -0.15(-2.26%)
Feb 28, 2008 6.480 6.650 6.480 6.650 5,800 +0.21(+3.24%)
Feb 27, 2008 6.230 6.600 6.230 6.441 13,300 +0.22(+3.55%)
Feb 26, 2008 6.200 6.220 6.150 6.220 2,600 +0.06(+0.97%)
Feb 25, 2008 6.430 6.480 6.120 6.160 12,199 -0.34(-5.23%)
Feb 22, 2008 6.390 6.570 6.390 6.500 3,800 -0.07(-1.07%)
Feb 21, 2008 6.400 6.590 6.350 6.570 9,400 +0.17(+2.66%)
Feb 20, 2008 6.300 6.400 6.150 6.400 12,100 +0.30(+4.92%)
Feb 19, 2008 6.060 6.400 6.050 6.100 21,300 +0.04(+0.66%)
Feb 18, 2008 6.000 6.150 5.950 6.060 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.150 5.950 6.060 18,150 +0.03(+0.50%)
Feb 14, 2008 6.210 6.210 6.000 6.030 3,000 +0.12(+2.03%)
Feb 13, 2008 5.120 6.400 4.690 5.910 48,800 +0.75(+14.54%)
Feb 12, 2008 5.550 5.550 5.150 5.160 12,000 -0.44(-7.86%)
Feb 11, 2008 5.400 5.698 5.400 5.600 8,175 -0.01(-0.18%)
Feb 08, 2008 6.370 6.370 5.500 5.610 19,400 -0.72(-11.35%)
Feb 07, 2008 5.740 6.328 5.740 6.328 15,100 +0.36(+6.00%)
Feb 06, 2008 5.770 6.000 5.680 5.970 26,900 +0.22(+3.83%)
Feb 05, 2008 5.200 5.820 5.000 5.750 58,200 +0.25(+4.55%)
Feb 04, 2008 7.000 7.000 5.150 5.500 100,000 -1.45(-20.86%)
Feb 01, 2008 6.880 6.950 6.700 6.950 5,200 +0.06(+0.87%)
Jan 31, 2008 6.900 6.900 6.790 6.890 8,400 +0.02(+0.29%)
Jan 30, 2008 6.240 6.940 6.240 6.870 16,100 +0.37(+5.69%)
Jan 29, 2008 6.670 6.750 6.150 6.500 20,700 -0.17(-2.55%)
Jan 28, 2008 6.150 6.670 6.150 6.670 6,100 +0.17(+2.61%)
Jan 25, 2008 6.500 6.670 6.420 6.500 4,300 -0.05(-0.76%)
Jan 24, 2008 6.300 6.930 5.900 6.550 14,800 +0.26(+4.13%)
Jan 23, 2008 6.500 6.500 6.070 6.290 5,900 -0.21(-3.23%)
Jan 22, 2008 6.700 7.070 5.750 6.500 33,100 -0.40(-5.80%)
Jan 21, 2008 7.020 7.020 6.740 6.900 0 +0.00(+0.00%)
Jan 18, 2008 7.020 7.020 6.740 6.900 7,900 -0.07(-1.00%)
Jan 17, 2008 7.110 7.140 6.930 6.970 12,800 -0.16(-2.25%)
Jan 16, 2008 6.630 7.130 6.630 7.130 9,800 +0.31(+4.55%)
Jan 15, 2008 7.000 7.000 6.800 6.820 2,000 -0.23(-3.26%)
Jan 14, 2008 6.850 7.190 6.850 7.050 12,504 +0.15(+2.17%)
Jan 11, 2008 6.840 6.900 6.840 6.900 4,630 -0.07(-1.00%)
Jan 10, 2008 6.970 7.070 6.560 6.970 10,400 +0.07(+1.01%)
Jan 09, 2008 7.000 7.110 6.760 6.900 15,100 -0.06(-0.86%)
Jan 08, 2008 6.950 6.970 6.860 6.960 2,500 +0.03(+0.43%)
Jan 07, 2008 7.040 7.040 6.840 6.930 24,300 +0.08(+1.17%)
Jan 04, 2008 6.910 7.050 6.760 6.850 18,800 +0.03(+0.44%)
Jan 03, 2008 7.500 7.600 6.770 6.820 26,300 -0.45(-6.19%)
Jan 02, 2008 7.550 7.630 7.180 7.270 15,150 -0.13(-1.76%)
Jan 01, 2008 7.200 7.490 7.000 7.400 0 +0.00(+0.00%)
Dec 31, 2007 7.200 7.490 7.000 7.400 22,200 +0.26(+3.64%)
Dec 28, 2007 6.800 7.140 6.800 7.140 27,500 +0.32(+4.69%)
Dec 27, 2007 6.850 7.000 6.720 6.820 31,400 -0.14(-2.01%)
Dec 26, 2007 6.800 7.140 6.700 6.960 23,100 +0.16(+2.35%)
Dec 24, 2007 7.000 7.190 6.650 6.800 54,500 -0.08(-1.23%)
Dec 21, 2007 7.050 7.360 6.700 6.885 69,000 -0.17(-2.34%)
Dec 20, 2007 7.290 7.290 6.948 7.050 28,850 -0.09(-1.26%)
Dec 19, 2007 7.260 7.320 7.100 7.140 29,800 -0.15(-2.06%)
Dec 18, 2007 7.580 7.580 7.261 7.290 15,200 -0.12(-1.62%)
Dec 17, 2007 7.600 7.940 7.410 7.410 18,500 -0.35(-4.51%)
Dec 14, 2007 7.900 8.000 7.570 7.760 12,300 -0.27(-3.36%)
Dec 13, 2007 7.630 8.250 7.620 8.030 8,333 +0.11(+1.39%)
Dec 12, 2007 8.020 8.020 7.800 7.920 8,300 -0.01(-0.13%)
Dec 11, 2007 8.050 8.050 7.850 7.930 15,700 -0.19(-2.34%)
Dec 10, 2007 8.100 8.230 8.100 8.120 7,000 -0.18(-2.17%)
Dec 07, 2007 8.100 8.360 8.000 8.300 3,600 +0.10(+1.22%)
Dec 06, 2007 8.500 8.760 8.000 8.200 11,000 -0.27(-3.22%)
Dec 05, 2007 8.290 8.850 8.290 8.473 11,500 +0.28(+3.45%)
Dec 04, 2007 8.250 8.510 8.000 8.190 8,950 -0.28(-3.31%)
Dec 03, 2007 8.670 8.900 8.160 8.470 6,800 +0.06(+0.71%)
Nov 30, 2007 8.300 8.830 8.050 8.410 14,500 +0.10(+1.20%)
Nov 29, 2007 7.990 8.650 7.540 8.310 20,600 +0.33(+4.14%)
Nov 28, 2007 8.630 8.630 7.810 7.980 34,100 -0.43(-5.11%)
Nov 27, 2007 8.600 9.100 8.250 8.410 17,950 -0.03(-0.35%)
Nov 26, 2007 9.100 9.100 7.920 8.440 40,000 -0.66(-7.25%)
Nov 23, 2007 8.950 9.180 8.910 9.100 5,700 +0.26(+2.94%)
Nov 21, 2007 8.660 9.450 8.660 8.840 25,900 -0.16(-1.78%)
Nov 20, 2007 8.990 9.050 8.910 9.000 22,300 +0.01(+0.11%)
Nov 19, 2007 9.860 10.00 8.970 8.990 45,197 -1.01(-10.10%)
Nov 16, 2007 11.25 11.31 10.00 10.00 41,670 -1.01(-9.17%)
Nov 15, 2007 13.51 13.51 10.00 11.01 111,100 -3.09(-21.91%)
Nov 14, 2007 16.03 16.03 14.02 14.10 15,100 -1.77(-11.15%)
Nov 13, 2007 16.15 16.45 15.57 15.87 11,700 +0.29(+1.86%)
Nov 12, 2007 16.05 16.39 15.58 15.58 6,800 -0.68(-4.18%)
Nov 09, 2007 17.00 17.00 16.00 16.26 12,800 -0.95(-5.52%)
Nov 08, 2007 18.35 18.35 17.21 17.21 16,500 -1.17(-6.37%)
Nov 07, 2007 19.00 19.30 18.00 18.38 16,200 -0.87(-4.52%)
Nov 06, 2007 19.92 19.93 19.05 19.25 17,000 -0.31(-1.58%)
Nov 05, 2007 19.62 19.75 19.50 19.56 5,100 -0.16(-0.81%)
Nov 02, 2007 20.08 20.08 19.50 19.72 7,200 -0.53(-2.62%)
Nov 01, 2007 20.89 20.89 19.56 20.25 9,100 -0.81(-3.85%)
Oct 31, 2007 20.95 21.19 20.78 21.06 3,700 +0.16(+0.77%)
Oct 30, 2007 20.79 21.00 20.15 20.90 10,600 -0.05(-0.24%)
Oct 29, 2007 20.70 21.00 20.50 20.95 16,900 +0.18(+0.87%)
Oct 26, 2007 20.00 23.30 19.50 20.77 25,900 +0.80(+4.01%)
Oct 25, 2007 19.42 20.36 19.10 19.97 11,600 +0.28(+1.42%)
Oct 24, 2007 19.64 19.72 19.14 19.69 16,500 +0.23(+1.18%)
Oct 23, 2007 19.31 19.83 19.10 19.46 4,700 +0.14(+0.72%)
Oct 22, 2007 20.25 20.25 18.20 19.32 13,000 -1.61(-7.69%)
Oct 19, 2007 21.25 21.54 20.92 20.93 13,500 -0.42(-1.97%)
Oct 18, 2007 21.68 22.19 21.35 21.35 23,800 -0.63(-2.87%)
Oct 17, 2007 22.61 22.71 21.88 21.98 40,600 -0.05(-0.23%)
Oct 16, 2007 22.60 22.61 21.95 22.03 6,600 -0.67(-2.95%)
Oct 15, 2007 22.81 22.81 21.67 22.70 8,700 -0.62(-2.66%)
Oct 12, 2007 23.75 23.80 22.79 23.32 3,400 -0.68(-2.83%)
Oct 11, 2007 24.30 24.40 23.58 24.00 16,200 -0.38(-1.56%)
Oct 10, 2007 22.93 24.60 22.85 24.38 16,500 +1.45(+6.32%)
Oct 09, 2007 22.00 23.00 21.62 22.93 8,000 +1.99(+9.50%)
Oct 08, 2007 19.86 21.12 19.86 20.94 9,400 +1.54(+7.94%)
Oct 05, 2007 18.40 19.55 18.40 19.40 8,600 +1.22(+6.71%)
Oct 04, 2007 17.76 18.22 17.76 18.18 2,800 +0.42(+2.36%)
Oct 03, 2007 17.80 17.80 17.50 17.76 3,600 -0.09(-0.50%)
Oct 02, 2007 18.50 18.60 17.02 17.85 8,200 -0.65(-3.51%)
Oct 01, 2007 17.00 18.50 17.00 18.50 7,200 +0.97(+5.53%)
Sep 28, 2007 17.65 17.66 17.50 17.53 7,800 -0.07(-0.38%)
Sep 27, 2007 17.53 17.76 17.53 17.60 7,600 +0.09(+0.50%)
Sep 26, 2007 17.24 18.00 17.24 17.51 4,200 +0.22(+1.27%)
Sep 25, 2007 17.09 17.29 17.05 17.29 2,900 +0.11(+0.64%)
Sep 24, 2007 18.87 18.87 17.00 17.18 17,600 -1.27(-6.88%)
Sep 21, 2007 19.17 21.02 18.45 18.45 17,400 -0.85(-4.40%)
Sep 20, 2007 20.20 20.30 19.20 19.30 10,100 -0.90(-4.46%)
Sep 19, 2007 20.00 20.25 19.50 20.20 38,400 +0.41(+2.07%)
Sep 18, 2007 19.46 19.88 19.25 19.79 6,000 +0.19(+0.97%)
Sep 17, 2007 20.01 20.06 19.40 19.60 12,700 -0.44(-2.20%)
Sep 14, 2007 20.87 20.87 19.29 20.04 11,700 -0.86(-4.11%)
Sep 13, 2007 21.91 21.91 20.69 20.90 4,400 -0.85(-3.91%)
Sep 12, 2007 22.00 22.00 21.75 21.75 1,200 -0.38(-1.72%)
Sep 11, 2007 21.69 22.23 21.69 22.13 1,900 +0.44(+2.03%)
Sep 10, 2007 21.80 21.80 21.50 21.69 1,600 +0.29(+1.36%)
Sep 07, 2007 22.28 22.28 21.40 21.40 7,700 -0.63(-2.86%)
Sep 06, 2007 22.17 22.17 21.89 22.03 3,700 -0.04(-0.18%)
Sep 05, 2007 22.38 22.42 21.95 22.07 4,400 -0.34(-1.52%)
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.