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

Par Technology Corp (NY: PAR )

45.43 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2009 5.350 5.350 5.170 5.250 3,100 -0.05(-0.94%)
Apr 29, 2009 5.250 5.330 5.150 5.300 4,950 +0.02(+0.47%)
Apr 28, 2009 5.320 5.330 5.260 5.275 9,504 +0.03(+0.48%)
Apr 27, 2009 5.330 5.270 5.250 5.250 1,709 -0.08(-1.50%)
Apr 24, 2009 5.250 5.350 5.250 5.330 28,900 +0.13(+2.50%)
Apr 23, 2009 5.250 5.250 5.150 5.200 1,950 -0.05(-0.95%)
Apr 22, 2009 5.300 5.300 5.210 5.250 1,620 +0.09(+1.74%)
Apr 21, 2009 5.120 5.220 5.110 5.160 1,980 -0.05(-0.96%)
Apr 20, 2009 5.290 5.290 5.200 5.210 8,000 -0.09(-1.70%)
Apr 17, 2009 4.840 5.300 4.840 5.300 14,500 +0.32(+6.42%)
Apr 16, 2009 5.070 5.080 4.980 4.980 12,160 -0.07(-1.38%)
Apr 15, 2009 4.970 5.060 4.960 5.050 1,400 +0.07(+1.41%)
Apr 14, 2009 4.900 4.980 4.900 4.980 2,425 -0.04(-0.80%)
Apr 13, 2009 5.000 5.020 5.000 5.020 2,900 +0.02(+0.40%)
Apr 09, 2009 4.990 5.070 4.990 5.000 4,500 +0.01(+0.20%)
Apr 08, 2009 5.000 5.000 4.990 4.990 8,400 -0.01(-0.20%)
Apr 07, 2009 5.000 5.000 4.940 5.000 800 -0.05(-0.99%)
Apr 06, 2009 5.080 5.080 4.980 5.050 1,400 -0.02(-0.39%)
Apr 03, 2009 5.160 5.190 4.990 5.070 3,800 -0.01(-0.20%)
Apr 02, 2009 5.080 5.080 5.080 5.080 200 -0.02(-0.39%)
Apr 01, 2009 5.120 5.170 5.091 5.100 1,614 -0.03(-0.58%)
Mar 31, 2009 5.030 5.310 4.950 5.130 101,695 +0.18(+3.64%)
Mar 30, 2009 4.950 4.960 4.950 4.950 300 -0.28(-5.35%)
Mar 26, 2009 5.520 5.520 5.140 5.230 5,600 +0.06(+1.15%)
Mar 25, 2009 5.220 5.220 5.170 5.170 2,000 -0.03(-0.57%)
Mar 24, 2009 5.150 5.200 5.140 5.200 1,050 +0.07(+1.36%)
Mar 23, 2009 5.090 5.130 5.020 5.130 1,200 +0.04(+0.79%)
Mar 20, 2009 5.090 5.160 5.080 5.090 1,400 +0.03(+0.59%)
Mar 19, 2009 5.000 5.060 5.000 5.060 4,200 +0.06(+1.20%)
Mar 18, 2009 5.090 5.090 4.840 5.000 19,200 -0.14(-2.72%)
Mar 17, 2009 5.040 5.140 4.990 5.140 3,200 +0.14(+2.80%)
Mar 16, 2009 4.940 5.030 4.940 5.000 4,143 +0.06(+1.21%)
Mar 13, 2009 4.620 4.940 4.620 4.940 0 +0.37(+8.10%)
Mar 12, 2009 4.040 4.650 4.040 4.570 5,100 +0.57(+14.25%)
Mar 11, 2009 4.020 4.020 3.890 4.000 4,532 -0.06(-1.48%)
Mar 10, 2009 3.740 4.150 3.740 4.060 9,674 +0.24(+6.28%)
Mar 09, 2009 3.850 3.860 3.810 3.820 700 -0.08(-2.05%)
Mar 06, 2009 4.050 4.060 3.820 3.900 0 -0.18(-4.36%)
Mar 05, 2009 4.190 4.190 4.078 4.078 1,300 -0.17(-4.05%)
Mar 04, 2009 4.200 4.380 4.100 4.250 12,200 -0.26(-5.77%)
Mar 02, 2009 4.520 4.550 4.420 4.510 1,707 -0.09(-1.95%)
Feb 27, 2009 4.730 4.730 4.530 4.600 0 +0.00(+0.00%)
Feb 26, 2009 4.730 4.730 4.530 4.600 2,100 -0.13(-2.79%)
Feb 25, 2009 4.850 4.850 4.732 4.732 1,800 -0.14(-2.83%)
Feb 24, 2009 4.790 4.885 4.580 4.870 4,410 +0.02(+0.41%)
Feb 23, 2009 4.850 4.910 4.840 4.850 620 -0.04(-0.92%)
Feb 20, 2009 5.210 5.235 4.780 4.895 0 -0.36(-6.76%)
Feb 19, 2009 5.290 5.350 5.170 5.250 6,076 -0.06(-1.13%)
Feb 18, 2009 5.150 5.310 5.150 5.310 1,600 +0.14(+2.71%)
Feb 17, 2009 4.790 5.250 4.790 5.170 9,539 +0.02(+0.39%)
Feb 13, 2009 5.350 5.350 5.010 5.150 10,063 +0.27(+5.53%)
Feb 12, 2009 5.100 5.100 4.750 4.880 11,500 -0.27(-5.24%)
Feb 11, 2009 5.190 5.190 4.950 5.150 15,804 +0.18(+3.62%)
Feb 10, 2009 5.110 5.110 4.970 4.970 2,100 -0.14(-2.74%)
Feb 09, 2009 4.920 5.530 4.920 5.110 14,429 +0.10(+2.00%)
Feb 06, 2009 4.850 5.390 4.838 5.010 15,265 +0.21(+4.37%)
Feb 05, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 04, 2009 4.950 5.100 4.800 4.800 7,348 -0.08(-1.64%)
Feb 03, 2009 4.500 4.950 4.480 4.880 13,760 +0.48(+10.91%)
Feb 02, 2009 4.510 4.550 4.400 4.400 23,700 -0.13(-2.87%)
Jan 30, 2009 4.510 4.590 4.500 4.530 0 -0.11(-2.37%)
Jan 29, 2009 5.090 5.090 4.640 4.640 17,107 -0.46(-9.02%)
Jan 28, 2009 4.980 5.170 4.980 5.100 2,750 +0.15(+3.03%)
Jan 27, 2009 4.960 4.960 4.950 4.950 1,100 -0.05(-1.00%)
Jan 26, 2009 5.060 5.150 4.950 5.000 9,700 -0.09(-1.77%)
Jan 23, 2009 5.070 5.150 5.010 5.090 1,600 +0.04(+0.79%)
Jan 22, 2009 5.250 5.270 4.960 5.050 13,400 -0.35(-6.48%)
Jan 21, 2009 5.000 5.400 4.970 5.400 23,761 +0.38(+7.57%)
Jan 20, 2009 5.200 5.200 4.950 5.020 24,900 -0.28(-5.28%)
Jan 16, 2009 5.720 5.720 5.230 5.300 0 -0.44(-7.67%)
Jan 15, 2009 5.460 5.740 5.160 5.740 75,807 +0.23(+4.17%)
Jan 14, 2009 5.500 5.740 5.340 5.510 38,150 -0.10(-1.78%)
Jan 13, 2009 5.690 5.730 5.540 5.610 23,900 -0.12(-2.09%)
Jan 12, 2009 5.750 5.760 5.660 5.730 9,900 -0.07(-1.28%)
Jan 09, 2009 5.850 5.850 5.800 5.804 2,500 -0.06(-0.95%)
Jan 08, 2009 5.950 5.950 5.620 5.860 18,787 -0.04(-0.68%)
Jan 07, 2009 5.900 6.000 5.820 5.900 38,500 -0.12(-1.99%)
Jan 06, 2009 5.700 6.030 5.660 6.020 7,900 +0.47(+8.47%)
Jan 05, 2009 5.650 5.740 5.500 5.550 7,600 -0.19(-3.31%)
Jan 02, 2009 5.620 5.740 5.620 5.740 0 +0.19(+3.42%)
Jan 01, 2009 5.300 5.580 5.300 5.550 0 +0.00(+0.00%)
Dec 31, 2008 5.300 5.580 5.300 5.550 21,330 +0.35(+6.73%)
Dec 30, 2008 5.030 5.340 4.890 5.200 9,500 +0.32(+6.56%)
Dec 29, 2008 4.550 4.890 4.550 4.880 7,240 +0.26(+5.63%)
Dec 26, 2008 4.480 4.620 4.300 4.620 7,100 +0.37(+8.71%)
Dec 24, 2008 4.240 4.258 4.220 4.250 600 -0.02(-0.47%)
Dec 23, 2008 4.090 4.380 4.090 4.270 7,100 +0.13(+3.14%)
Dec 22, 2008 4.020 4.140 3.730 4.140 10,185 +0.04(+0.98%)
Dec 19, 2008 3.840 4.100 3.800 4.100 6,100 +0.35(+9.33%)
Dec 18, 2008 3.730 3.750 3.730 3.750 800 -0.05(-1.32%)
Dec 17, 2008 3.790 3.800 3.790 3.800 4,459 -0.02(-0.52%)
Dec 16, 2008 3.790 3.830 3.773 3.820 19,887 +0.00(+0.00%)
Dec 15, 2008 3.800 4.010 3.800 3.820 6,150 -0.05(-1.29%)
Dec 12, 2008 3.910 3.910 3.870 3.870 1,000 +0.00(+0.00%)
Dec 11, 2008 3.800 3.910 3.800 3.870 7,046 +0.18(+4.88%)
Dec 10, 2008 3.890 3.900 3.690 3.690 4,000 -0.04(-1.07%)
Dec 09, 2008 3.750 3.750 3.730 3.730 17,500 -0.02(-0.53%)
Dec 08, 2008 3.670 3.750 3.660 3.750 6,700 +0.00(+0.00%)
Dec 05, 2008 3.750 3.750 3.600 3.750 3,600 +0.05(+1.35%)
Dec 04, 2008 3.500 3.800 3.500 3.700 3,250 +0.25(+7.25%)
Dec 03, 2008 3.500 3.500 3.450 3.450 2,080 +0.00(+0.00%)
Dec 02, 2008 3.180 3.450 3.160 3.450 3,400 +0.32(+10.22%)
Dec 01, 2008 3.110 3.300 3.000 3.130 21,530 -0.17(-5.15%)
Nov 28, 2008 3.170 3.300 3.170 3.300 74,055 +0.05(+1.54%)
Nov 26, 2008 2.870 3.270 2.840 3.250 82,970 +0.33(+11.30%)
Nov 25, 2008 3.120 3.140 2.880 2.920 8,894 -0.18(-5.81%)
Nov 24, 2008 3.220 3.220 3.040 3.100 10,005 +0.04(+1.31%)
Nov 21, 2008 3.330 3.330 2.750 3.060 23,337 -0.19(-5.85%)
Nov 20, 2008 3.540 3.575 3.200 3.250 30,600 -0.35(-9.72%)
Nov 19, 2008 3.900 3.900 3.600 3.600 19,213 -0.45(-11.11%)
Nov 18, 2008 3.900 4.050 3.830 4.050 13,955 +0.11(+2.76%)
Nov 17, 2008 3.900 4.100 3.900 3.941 14,500 +0.04(+1.06%)
Nov 14, 2008 3.910 3.990 3.900 3.900 0 -0.01(-0.26%)
Nov 13, 2008 3.950 3.950 3.780 3.910 21,936 -0.05(-1.26%)
Nov 12, 2008 4.240 4.240 3.960 3.960 14,800 -0.34(-7.91%)
Nov 11, 2008 4.340 4.380 4.210 4.300 10,750 -0.11(-2.49%)
Nov 10, 2008 4.420 4.640 4.220 4.410 14,500 -0.10(-2.22%)
Nov 07, 2008 4.660 4.660 4.400 4.510 7,100 -0.14(-3.01%)
Nov 06, 2008 4.800 4.800 4.510 4.650 31,600 -0.25(-5.10%)
Nov 05, 2008 4.910 4.933 4.900 4.900 6,200 -0.01(-0.20%)
Nov 04, 2008 4.940 5.100 4.910 4.910 5,800 -0.09(-1.80%)
Nov 03, 2008 4.950 5.080 4.900 5.000 22,556 +0.05(+1.01%)
Oct 31, 2008 5.030 5.060 4.900 4.950 12,300 -0.02(-0.40%)
Oct 30, 2008 5.090 5.100 4.870 4.970 31,200 -0.16(-3.12%)
Oct 29, 2008 5.040 5.230 5.030 5.130 12,850 -0.10(-1.91%)
Oct 28, 2008 5.320 5.320 5.220 5.230 3,404 +0.05(+0.99%)
Oct 27, 2008 5.530 5.530 5.150 5.179 6,200 -0.46(-8.18%)
Oct 24, 2008 5.690 5.830 5.510 5.640 8,830 -0.12(-2.08%)
Oct 23, 2008 5.850 6.190 5.760 5.760 14,600 -0.03(-0.52%)
Oct 22, 2008 5.890 5.890 5.750 5.790 13,146 +0.04(+0.70%)
Oct 21, 2008 5.610 5.750 5.540 5.750 5,750 +0.02(+0.35%)
Oct 20, 2008 5.780 5.800 5.550 5.730 29,921 -0.08(-1.38%)
Oct 17, 2008 5.630 5.870 5.560 5.810 10,100 +0.11(+1.93%)
Oct 16, 2008 5.520 5.700 5.470 5.700 9,185 +0.14(+2.52%)
Oct 15, 2008 5.490 5.600 5.490 5.560 4,000 -0.08(-1.42%)
Oct 14, 2008 5.450 5.650 5.430 5.640 11,208 +0.04(+0.71%)
Oct 13, 2008 5.410 5.780 5.410 5.600 11,900 +0.30(+5.66%)
Oct 10, 2008 5.730 6.030 4.990 5.300 31,365 -0.57(-9.71%)
Oct 09, 2008 6.020 6.020 5.750 5.870 4,500 -0.16(-2.65%)
Oct 08, 2008 6.200 6.290 5.960 6.030 6,475 -0.37(-5.78%)
Oct 07, 2008 6.610 6.720 6.400 6.400 10,451 -0.30(-4.48%)
Oct 06, 2008 6.750 6.900 6.550 6.700 8,700 -0.54(-7.46%)
Oct 03, 2008 6.970 7.320 6.970 7.240 0 +0.29(+4.17%)
Oct 02, 2008 7.210 7.290 6.650 6.950 17,900 -0.40(-5.44%)
Oct 01, 2008 7.010 7.440 7.010 7.350 8,600 +0.18(+2.51%)
Sep 30, 2008 6.700 7.210 6.540 7.170 25,360 +0.48(+7.17%)
Sep 29, 2008 7.100 7.100 6.630 6.690 10,310 -0.45(-6.30%)
Sep 26, 2008 7.370 7.370 7.080 7.140 0 -0.15(-2.06%)
Sep 25, 2008 7.210 7.320 7.210 7.290 4,100 -0.01(-0.14%)
Sep 24, 2008 7.250 7.330 7.210 7.300 2,300 -0.12(-1.62%)
Sep 23, 2008 7.140 7.420 6.920 7.420 9,400 +0.30(+4.21%)
Sep 22, 2008 7.540 7.630 7.120 7.120 8,469 -0.38(-5.07%)
Sep 19, 2008 7.210 7.500 7.020 7.500 0 +0.39(+5.49%)
Sep 18, 2008 7.380 7.380 7.100 7.110 4,900 -0.02(-0.28%)
Sep 17, 2008 7.420 7.420 7.080 7.130 9,812 -0.29(-3.91%)
Sep 16, 2008 7.250 7.570 7.080 7.420 22,700 +0.04(+0.54%)
Sep 15, 2008 7.300 7.550 7.230 7.380 8,768 -0.35(-4.53%)
Sep 12, 2008 7.730 7.870 7.700 7.730 4,712 +0.02(+0.26%)
Sep 11, 2008 7.570 7.710 7.170 7.710 62,451 +0.17(+2.25%)
Sep 10, 2008 7.670 7.780 7.490 7.540 17,805 -0.30(-3.83%)
Sep 09, 2008 7.950 8.010 7.600 7.840 9,200 -0.03(-0.38%)
Sep 08, 2008 8.150 8.150 7.610 7.870 9,200 +0.00(+0.00%)
Sep 05, 2008 7.990 8.050 7.860 7.870 0 -0.20(-2.48%)
Sep 04, 2008 8.170 8.220 8.010 8.070 6,000 -0.11(-1.34%)
Sep 03, 2008 8.120 8.250 8.120 8.180 7,654 +0.02(+0.25%)
Sep 02, 2008 8.040 8.160 8.000 8.160 16,307 +0.12(+1.49%)
Aug 29, 2008 8.000 8.065 8.000 8.040 0 -0.01(-0.12%)
Aug 28, 2008 7.910 8.090 7.740 8.050 9,800 +0.11(+1.39%)
Aug 27, 2008 7.620 8.000 7.620 7.940 13,340 +0.24(+3.12%)
Aug 26, 2008 7.540 7.700 7.530 7.700 5,100 +0.10(+1.32%)
Aug 25, 2008 7.720 7.800 7.560 7.600 11,050 -0.06(-0.78%)
Aug 22, 2008 7.520 7.670 7.430 7.660 0 +0.15(+2.00%)
Aug 21, 2008 7.700 7.730 7.410 7.510 6,700 -0.16(-2.09%)
Aug 20, 2008 7.750 7.750 7.630 7.670 4,400 +0.19(+2.54%)
Aug 19, 2008 7.850 7.850 7.280 7.480 6,492 -0.45(-5.67%)
Aug 18, 2008 8.210 8.210 7.920 7.930 3,300 -0.22(-2.70%)
Aug 15, 2008 7.780 8.180 7.660 8.150 0 +0.30(+3.82%)
Aug 14, 2008 7.550 8.030 7.490 7.850 13,177 +0.18(+2.35%)
Aug 13, 2008 7.520 7.670 7.430 7.670 9,400 +0.05(+0.66%)
Aug 12, 2008 7.780 7.780 7.580 7.620 8,200 -0.24(-3.05%)
Aug 11, 2008 7.990 7.990 7.630 7.860 18,556 -0.29(-3.56%)
Aug 08, 2008 8.170 8.230 8.050 8.150 15,610 -0.02(-0.24%)
Aug 07, 2008 8.270 8.270 8.080 8.170 6,450 -0.05(-0.61%)
Aug 06, 2008 8.210 8.290 8.100 8.220 11,500 -0.10(-1.20%)
Aug 05, 2008 8.460 8.460 8.320 8.320 32,850 -0.08(-0.95%)
Aug 04, 2008 8.460 8.460 8.280 8.400 8,800 -0.04(-0.47%)
Aug 01, 2008 8.150 8.550 7.492 8.440 52,004 +0.27(+3.30%)
Jul 31, 2008 8.400 8.400 8.170 8.170 17,875 -0.21(-2.51%)
Jul 30, 2008 8.690 8.690 8.330 8.380 15,600 -0.17(-1.99%)
Jul 29, 2008 8.550 8.750 7.560 8.550 54,289 +0.08(+0.94%)
Jul 28, 2008 7.560 8.490 7.560 8.470 44,200 +1.54(+22.22%)
Jul 25, 2008 6.960 6.970 6.830 6.930 22,700 -0.14(-1.98%)
Jul 24, 2008 7.070 7.070 6.990 7.070 16,681 -0.03(-0.42%)
Jul 23, 2008 7.200 7.200 7.100 7.100 8,400 -0.03(-0.42%)
Jul 22, 2008 7.070 7.170 6.900 7.130 12,800 +0.09(+1.28%)
Jul 21, 2008 6.950 7.050 6.950 7.040 14,705 +0.03(+0.43%)
Jul 18, 2008 6.400 7.020 6.400 7.010 24,794 +0.56(+8.68%)
Jul 17, 2008 6.200 6.450 6.150 6.450 22,165 +0.35(+5.74%)
Jul 16, 2008 6.060 6.160 6.020 6.100 6,800 +0.00(+0.00%)
Jul 15, 2008 6.480 6.480 6.100 6.100 28,300 -0.52(-7.85%)
Jul 14, 2008 7.000 7.000 6.620 6.620 24,670 -0.38(-5.43%)
Jul 11, 2008 7.320 7.320 6.990 7.000 14,000 -0.35(-4.76%)
Jul 10, 2008 7.270 7.450 7.240 7.350 14,480 +0.04(+0.55%)
Jul 09, 2008 7.280 7.320 7.240 7.310 8,623 +0.01(+0.14%)
Jul 08, 2008 7.320 7.320 7.240 7.300 14,302 -0.03(-0.41%)
Jul 07, 2008 7.380 7.400 7.210 7.330 28,400 -0.05(-0.68%)
Jul 04, 2008 7.380 7.380 7.260 7.380 9,100 +0.00(+0.00%)
Jul 03, 2008 7.380 7.380 7.260 7.380 9,100 -0.03(-0.40%)
Jul 02, 2008 7.500 7.520 7.410 7.410 21,750 -0.06(-0.80%)
Jul 01, 2008 7.440 7.490 7.400 7.470 31,688 -0.02(-0.20%)
Jun 30, 2008 7.580 7.580 7.420 7.485 21,100 -0.12(-1.64%)
Jun 27, 2008 7.630 7.650 7.600 7.610 6,700 -0.01(-0.13%)
Jun 26, 2008 7.500 7.650 7.480 7.620 19,270 +0.09(+1.20%)
Jun 25, 2008 7.450 7.550 7.450 7.530 15,450 +0.09(+1.21%)
Jun 24, 2008 7.530 7.560 7.370 7.440 34,015 -0.13(-1.72%)
Jun 23, 2008 7.560 7.590 7.500 7.570 8,300 -0.07(-0.92%)
Jun 20, 2008 7.920 7.960 7.570 7.640 33,904 -0.30(-3.78%)
Jun 19, 2008 7.920 7.990 7.920 7.940 2,800 -0.02(-0.25%)
Jun 18, 2008 7.910 8.000 7.890 7.960 7,600 -0.01(-0.13%)
Jun 17, 2008 7.980 8.000 7.900 7.970 6,685 -0.07(-0.87%)
Jun 16, 2008 7.930 8.190 7.910 8.040 43,310 +0.05(+0.63%)
Jun 13, 2008 7.980 7.990 7.830 7.990 15,865 +0.07(+0.88%)
Jun 12, 2008 7.940 7.990 7.870 7.920 20,900 -0.08(-1.00%)
Jun 11, 2008 8.150 8.150 7.860 8.000 37,300 -0.21(-2.56%)
Jun 10, 2008 8.100 8.280 8.060 8.210 15,000 +0.15(+1.86%)
Jun 09, 2008 8.860 9.060 8.030 8.060 85,800 -0.81(-9.13%)
Jun 06, 2008 8.780 8.990 8.750 8.870 17,200 +0.02(+0.23%)
Jun 05, 2008 8.860 8.920 8.790 8.850 15,120 -0.11(-1.23%)
Jun 04, 2008 9.050 9.050 8.740 8.960 123,654 -0.01(-0.11%)
Jun 03, 2008 9.650 9.690 8.800 8.970 82,060 -0.76(-7.81%)
Jun 02, 2008 9.440 9.790 9.380 9.730 66,425 +0.33(+3.51%)
May 30, 2008 8.840 9.410 8.820 9.400 67,400 +0.55(+6.21%)
May 29, 2008 8.720 8.860 8.560 8.850 39,800 +0.14(+1.61%)
May 28, 2008 8.600 8.740 8.370 8.710 60,459 +0.05(+0.58%)
May 27, 2008 8.210 8.660 8.100 8.660 31,800 +0.42(+5.10%)
May 26, 2008 8.250 8.280 8.150 8.240 0 +0.00(+0.00%)
May 23, 2008 8.250 8.280 8.150 8.240 12,000 -0.04(-0.48%)
May 22, 2008 8.270 8.300 8.050 8.280 67,400 +0.05(+0.61%)
May 21, 2008 8.290 8.330 8.170 8.230 19,650 -0.06(-0.72%)
May 20, 2008 8.510 8.510 8.220 8.290 25,600 -0.19(-2.24%)
May 19, 2008 8.310 8.530 8.220 8.480 56,000 +0.13(+1.56%)
May 16, 2008 8.300 8.400 8.130 8.350 85,800 +0.05(+0.60%)
May 15, 2008 7.500 8.300 7.490 8.300 104,850 +0.84(+11.26%)
May 14, 2008 7.250 7.470 7.140 7.460 86,955 +0.24(+3.32%)
May 13, 2008 6.990 7.270 6.980 7.220 50,325 +0.32(+4.64%)
May 12, 2008 6.880 6.970 6.830 6.900 23,900 +0.10(+1.47%)
May 09, 2008 6.800 6.920 6.710 6.800 36,150 -0.08(-1.16%)
May 08, 2008 6.540 6.880 6.500 6.880 130,317 +0.38(+5.85%)
May 07, 2008 6.670 6.670 6.440 6.500 58,750 -0.19(-2.84%)
May 06, 2008 6.480 6.760 6.340 6.690 100,281 +0.17(+2.61%)
May 05, 2008 6.820 6.950 6.180 6.520 147,130 -0.39(-5.64%)
May 02, 2008 6.740 6.960 6.700 6.910 130,600 +0.21(+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.