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

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: 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 19.99 20.27 19.85 20.23 338,838 +0.23(+1.15%)
May 29, 2008 20.07 20.18 19.90 20.00 354,518 -0.09(-0.45%)
May 28, 2008 20.51 20.53 19.98 20.09 159,958 -0.41(-2.00%)
May 27, 2008 20.21 20.54 20.15 20.50 105,209 +0.35(+1.74%)
May 26, 2008 20.27 20.39 20.15 20.15 124,035 +0.00(+0.00%)
May 23, 2008 20.27 20.39 20.15 20.15 124,035 -0.27(-1.32%)
May 22, 2008 19.97 20.64 19.95 20.42 211,643 +0.41(+2.05%)
May 21, 2008 20.19 20.29 19.97 20.01 220,215 -0.08(-0.40%)
May 20, 2008 20.40 20.48 19.87 20.09 418,663 -0.39(-1.90%)
May 19, 2008 20.48 20.70 20.29 20.48 320,527 -0.04(-0.19%)
May 16, 2008 20.75 20.75 20.15 20.52 448,530 -0.10(-0.48%)
May 15, 2008 20.31 20.79 20.27 20.62 229,248 +0.26(+1.28%)
May 14, 2008 20.70 20.91 20.31 20.36 193,168 -0.33(-1.59%)
May 13, 2008 20.64 20.82 20.31 20.69 203,147 +0.04(+0.19%)
May 12, 2008 20.41 20.93 20.35 20.65 374,914 +0.28(+1.37%)
May 09, 2008 20.16 20.45 20.01 20.37 267,949 +0.00(+0.00%)
May 08, 2008 20.42 20.53 19.57 20.37 212,580 +0.08(+0.39%)
May 07, 2008 19.98 20.52 19.90 20.29 482,124 +0.10(+0.50%)
May 06, 2008 19.70 20.43 19.70 20.19 1,119,069 +0.13(+0.65%)
May 05, 2008 26.43 26.43 18.23 20.06 5,091,591 -6.11(-23.35%)
May 02, 2008 26.59 26.60 26.11 26.17 905,100 -0.20(-0.76%)
May 01, 2008 25.80 26.85 25.68 26.37 209,908 +0.60(+2.33%)
Apr 30, 2008 25.87 26.25 25.02 25.77 163,639 -0.01(-0.04%)
Apr 29, 2008 25.83 25.97 25.03 25.78 211,160 -0.03(-0.12%)
Apr 28, 2008 25.32 26.16 25.30 25.81 179,149 +0.35(+1.37%)
Apr 25, 2008 24.96 25.81 24.96 25.46 180,154 +0.50(+2.00%)
Apr 24, 2008 24.66 25.06 24.29 24.96 321,228 +0.26(+1.05%)
Apr 23, 2008 25.23 25.25 24.66 24.70 340,107 -0.43(-1.71%)
Apr 22, 2008 24.89 25.14 24.49 25.13 404,245 +0.07(+0.28%)
Apr 21, 2008 24.12 25.19 23.83 25.06 762,715 +0.27(+1.09%)
Apr 18, 2008 26.66 26.99 22.15 24.79 1,938,176 -1.28(-4.91%)
Apr 17, 2008 25.99 26.36 25.79 26.07 329,752 +0.19(+0.73%)
Apr 16, 2008 26.89 26.89 25.20 25.88 584,015 -0.67(-2.52%)
Apr 15, 2008 26.44 26.95 26.23 26.55 131,105 +0.11(+0.42%)
Apr 14, 2008 26.91 26.91 26.21 26.44 299,705 -0.57(-2.11%)
Apr 11, 2008 27.00 28.40 26.61 27.01 190,136 -1.39(-4.89%)
Apr 10, 2008 28.87 29.01 28.30 28.40 151,097 -0.42(-1.46%)
Apr 09, 2008 29.32 29.65 28.45 28.82 105,145 -0.37(-1.27%)
Apr 08, 2008 29.05 29.54 28.41 29.19 75,790 +0.04(+0.14%)
Apr 07, 2008 28.49 29.57 28.49 29.15 162,993 +0.66(+2.32%)
Apr 04, 2008 28.24 29.41 27.94 28.49 255,404 +0.39(+1.39%)
Apr 03, 2008 28.22 28.45 27.84 28.10 209,603 -0.41(-1.44%)
Apr 02, 2008 29.40 29.72 28.33 28.51 316,435 -1.04(-3.52%)
Apr 01, 2008 28.52 30.05 28.52 29.55 251,930 +1.00(+3.50%)
Mar 31, 2008 29.29 29.33 28.46 28.55 282,158 -0.64(-2.19%)
Mar 28, 2008 29.07 30.34 28.86 29.19 315,975 -1.10(-3.63%)
Mar 27, 2008 31.31 31.54 30.05 30.29 177,452 -1.15(-3.66%)
Mar 26, 2008 30.68 31.60 30.68 31.44 175,299 +0.50(+1.62%)
Mar 25, 2008 30.26 31.34 29.64 30.94 206,226 +0.45(+1.48%)
Mar 24, 2008 29.42 31.00 29.42 30.49 163,203 +1.13(+3.85%)
Mar 21, 2008 29.98 29.98 28.28 29.36 452,997 +0.00(+0.00%)
Mar 20, 2008 29.98 29.98 28.28 29.36 452,997 -0.31(-1.04%)
Mar 19, 2008 29.82 31.00 29.62 29.67 262,563 -0.23(-0.77%)
Mar 18, 2008 28.72 30.00 28.30 29.90 196,857 +1.99(+7.13%)
Mar 17, 2008 28.77 29.71 27.60 27.91 161,988 -1.48(-5.04%)
Mar 14, 2008 30.01 30.10 28.83 29.39 157,009 -0.58(-1.94%)
Mar 13, 2008 28.66 30.49 28.64 29.97 338,428 +1.03(+3.56%)
Mar 12, 2008 28.09 29.83 27.93 28.94 204,285 +0.43(+1.51%)
Mar 11, 2008 28.18 29.19 28.01 28.51 290,215 +0.91(+3.30%)
Mar 10, 2008 28.05 28.64 27.42 27.60 285,932 -0.45(-1.60%)
Mar 07, 2008 28.31 28.49 27.77 28.05 226,288 -0.55(-1.92%)
Mar 06, 2008 29.23 30.22 28.45 28.60 515,321 -0.52(-1.79%)
Mar 05, 2008 28.59 29.52 28.19 29.12 316,350 +0.74(+2.61%)
Mar 04, 2008 28.00 28.52 27.51 28.38 403,685 +0.04(+0.14%)
Mar 03, 2008 27.36 29.50 27.36 28.34 471,494 +0.98(+3.58%)
Feb 29, 2008 28.89 29.02 26.97 27.36 782,314 -1.94(-6.62%)
Feb 28, 2008 29.45 29.47 27.35 29.30 489,472 -0.27(-0.91%)
Feb 27, 2008 29.51 30.36 29.29 29.57 131,969 +0.17(+0.58%)
Feb 26, 2008 29.73 30.21 29.26 29.40 145,704 -0.59(-1.97%)
Feb 25, 2008 28.03 30.46 28.03 29.99 262,800 +1.91(+6.80%)
Feb 22, 2008 28.73 28.91 27.95 28.08 239,459 -0.73(-2.53%)
Feb 21, 2008 29.31 29.49 28.56 28.81 179,443 -0.39(-1.34%)
Feb 20, 2008 30.24 30.24 28.96 29.20 244,691 -1.31(-4.29%)
Feb 19, 2008 30.40 31.07 30.12 30.51 123,336 +0.35(+1.16%)
Feb 18, 2008 30.88 31.17 29.80 30.16 170,239 +0.00(+0.00%)
Feb 15, 2008 30.88 31.17 29.80 30.16 170,239 -0.86(-2.77%)
Feb 14, 2008 30.81 31.09 30.35 31.02 202,695 +0.41(+1.34%)
Feb 13, 2008 31.52 31.52 30.00 30.61 303,339 -0.54(-1.73%)
Feb 12, 2008 30.94 31.33 30.50 31.15 167,090 +0.20(+0.65%)
Feb 11, 2008 29.75 30.97 28.95 30.95 272,253 +0.02(+0.06%)
Feb 08, 2008 30.54 31.45 30.26 30.93 120,424 +0.01(+0.03%)
Feb 07, 2008 29.80 31.15 29.41 30.92 193,525 +0.89(+2.96%)
Feb 06, 2008 31.62 31.83 30.00 30.03 256,837 -0.92(-2.97%)
Feb 05, 2008 30.59 31.50 30.34 30.95 170,864 -0.01(-0.03%)
Feb 04, 2008 31.36 31.53 30.63 30.96 217,684 -0.55(-1.75%)
Feb 01, 2008 31.93 31.99 30.89 31.51 292,867 -0.09(-0.28%)
Jan 31, 2008 31.00 31.85 30.95 31.60 357,090 +0.04(+0.13%)
Jan 30, 2008 31.80 32.47 31.01 31.56 207,764 -0.54(-1.68%)
Jan 29, 2008 31.88 32.18 31.50 32.10 188,319 +0.48(+1.52%)
Jan 28, 2008 32.19 32.22 31.01 31.62 302,631 -0.60(-1.86%)
Jan 25, 2008 32.21 32.48 31.94 32.22 292,549 +0.12(+0.37%)
Jan 24, 2008 32.81 33.15 32.00 32.10 261,759 -0.59(-1.80%)
Jan 23, 2008 33.11 33.99 31.64 32.69 648,877 -1.71(-4.97%)
Jan 22, 2008 33.55 35.68 32.93 34.40 2,112,305 -0.76(-2.16%)
Jan 21, 2008 35.87 36.20 33.80 35.16 867,700 +0.00(+0.00%)
Jan 18, 2008 35.87 36.20 33.80 35.16 867,700 -0.61(-1.71%)
Jan 17, 2008 36.22 37.09 34.98 35.77 962,327 +0.94(+2.70%)
Jan 16, 2008 33.51 35.33 33.51 34.83 239,703 +1.28(+3.82%)
Jan 15, 2008 33.54 33.78 32.78 33.55 349,654 -0.75(-2.19%)
Jan 14, 2008 34.55 35.42 33.73 34.30 462,437 +0.41(+1.21%)
Jan 11, 2008 33.00 34.08 32.32 33.89 198,910 +0.50(+1.50%)
Jan 10, 2008 32.34 33.74 31.77 33.39 175,390 +0.36(+1.09%)
Jan 09, 2008 31.71 33.27 31.35 33.03 153,677 +0.98(+3.06%)
Jan 08, 2008 33.09 34.74 32.00 32.05 318,338 -1.29(-3.87%)
Jan 07, 2008 32.96 33.39 31.51 33.34 261,596 +0.27(+0.82%)
Jan 04, 2008 32.04 33.54 32.02 33.07 279,268 +0.53(+1.63%)
Jan 03, 2008 31.15 32.62 31.12 32.54 296,640 +1.18(+3.76%)
Jan 02, 2008 33.61 33.63 30.96 31.36 234,056 -1.85(-5.57%)
Jan 01, 2008 32.81 34.21 32.68 33.21 160,220 +0.00(+0.00%)
Dec 31, 2007 32.81 34.21 32.68 33.21 160,220 +0.40(+1.22%)
Dec 28, 2007 32.87 33.64 32.53 32.81 72,894 -0.09(-0.27%)
Dec 27, 2007 33.67 33.67 32.70 32.90 122,140 -0.99(-2.92%)
Dec 26, 2007 33.79 33.99 33.17 33.89 142,055 -0.19(-0.56%)
Dec 24, 2007 33.78 34.22 32.98 34.08 90,471 +0.61(+1.82%)
Dec 21, 2007 31.37 33.70 31.34 33.47 380,652 +2.61(+8.46%)
Dec 20, 2007 30.79 31.00 29.93 30.86 220,188 +0.01(+0.03%)
Dec 19, 2007 30.00 31.75 29.60 30.85 712,353 +1.03(+3.45%)
Dec 18, 2007 26.23 29.93 25.91 29.82 567,681 +4.02(+15.58%)
Dec 17, 2007 27.65 27.99 25.79 25.80 288,993 -2.13(-7.63%)
Dec 14, 2007 27.96 28.54 27.15 27.93 206,829 -0.11(-0.39%)
Dec 13, 2007 28.28 28.58 27.31 28.04 157,411 -0.23(-0.81%)
Dec 12, 2007 29.15 29.75 27.68 28.27 210,906 -0.53(-1.84%)
Dec 11, 2007 29.95 30.20 28.68 28.80 108,253 -1.04(-3.49%)
Dec 10, 2007 29.89 30.13 29.24 29.84 232,773 -0.30(-1.00%)
Dec 07, 2007 30.85 31.05 30.01 30.14 89,815 -0.82(-2.65%)
Dec 06, 2007 30.04 30.97 30.04 30.96 156,944 +1.03(+3.44%)
Dec 05, 2007 30.00 30.49 29.81 29.93 272,139 +0.04(+0.13%)
Dec 04, 2007 30.10 30.48 29.69 29.89 129,475 -0.37(-1.22%)
Dec 03, 2007 31.14 31.14 30.26 30.26 200,425 -0.79(-2.54%)
Nov 30, 2007 31.50 32.26 30.89 31.05 596,494 +0.06(+0.19%)
Nov 29, 2007 30.38 31.05 30.38 30.99 165,134 -0.01(-0.03%)
Nov 28, 2007 29.66 31.36 29.66 31.00 219,023 +1.72(+5.87%)
Nov 27, 2007 29.00 29.54 28.75 29.28 157,047 +0.36(+1.24%)
Nov 26, 2007 29.90 30.45 28.48 28.92 171,212 -0.99(-3.31%)
Nov 23, 2007 29.40 30.47 29.40 29.91 70,394 +0.35(+1.18%)
Nov 21, 2007 31.12 31.12 29.15 29.56 161,797 -1.50(-4.83%)
Nov 20, 2007 32.05 32.20 30.79 31.06 245,656 -1.25(-3.87%)
Nov 19, 2007 30.48 33.54 29.78 32.31 418,726 +1.84(+6.04%)
Nov 16, 2007 30.48 30.48 29.53 30.47 203,479 -0.08(-0.26%)
Nov 15, 2007 30.99 31.20 30.34 30.55 142,858 -0.53(-1.71%)
Nov 14, 2007 31.27 31.64 30.16 31.08 238,225 -0.25(-0.80%)
Nov 13, 2007 29.55 31.57 29.55 31.33 279,185 +1.82(+6.17%)
Nov 12, 2007 30.09 30.30 29.32 29.51 184,081 -0.70(-2.32%)
Nov 09, 2007 29.77 30.91 29.00 30.21 233,992 +0.22(+0.73%)
Nov 08, 2007 30.19 30.94 29.29 29.99 278,589 -0.10(-0.33%)
Nov 07, 2007 30.28 31.09 30.05 30.09 224,514 -0.61(-1.99%)
Nov 06, 2007 31.00 31.22 29.87 30.70 281,683 -0.20(-0.65%)
Nov 05, 2007 30.97 32.09 30.75 30.90 396,070 -1.02(-3.20%)
Nov 02, 2007 29.30 32.17 29.01 31.92 846,930 +4.87(+18.00%)
Nov 01, 2007 27.94 28.19 26.51 27.05 174,972 -1.42(-4.99%)
Oct 31, 2007 28.07 28.61 27.17 28.47 177,720 +0.70(+2.52%)
Oct 30, 2007 28.39 28.39 27.67 27.77 97,498 -0.87(-3.04%)
Oct 29, 2007 27.95 29.05 27.87 28.64 168,639 +0.89(+3.21%)
Oct 26, 2007 27.98 28.30 26.99 27.75 196,342 -0.24(-0.86%)
Oct 25, 2007 28.55 28.77 27.62 27.99 181,596 -0.68(-2.37%)
Oct 24, 2007 28.45 28.75 27.84 28.67 187,028 +0.06(+0.21%)
Oct 23, 2007 27.97 28.61 26.93 28.61 136,742 +0.85(+3.06%)
Oct 22, 2007 26.52 27.81 26.50 27.76 125,900 +0.83(+3.08%)
Oct 19, 2007 27.88 27.91 26.43 26.93 288,369 -0.98(-3.51%)
Oct 18, 2007 26.94 27.94 26.50 27.91 182,935 +0.86(+3.18%)
Oct 17, 2007 26.62 27.20 26.51 27.05 243,096 +0.58(+2.19%)
Oct 16, 2007 26.41 26.54 25.92 26.47 159,487 +0.24(+0.91%)
Oct 15, 2007 26.56 26.59 25.26 26.23 141,181 -0.35(-1.32%)
Oct 12, 2007 25.92 27.00 25.92 26.58 67,807 +0.49(+1.88%)
Oct 11, 2007 27.30 27.50 25.89 26.09 163,094 -1.09(-4.01%)
Oct 10, 2007 28.20 28.20 26.67 27.18 271,829 -1.12(-3.96%)
Oct 09, 2007 27.40 28.40 27.30 28.30 156,636 +0.82(+2.98%)
Oct 08, 2007 27.89 27.90 26.90 27.48 135,557 -0.54(-1.93%)
Oct 05, 2007 27.19 28.50 27.17 28.02 190,067 +0.88(+3.24%)
Oct 04, 2007 27.05 27.35 26.82 27.14 155,255 +0.15(+0.56%)
Oct 03, 2007 26.97 27.20 26.64 26.99 301,422 -0.08(-0.30%)
Oct 02, 2007 26.10 27.69 25.94 27.07 444,726 +1.06(+4.08%)
Oct 01, 2007 24.47 26.58 24.31 26.01 309,079 +1.40(+5.69%)
Sep 28, 2007 25.03 25.03 24.36 24.61 285,908 -0.34(-1.36%)
Sep 27, 2007 25.26 25.33 24.41 24.95 318,706 +0.05(+0.20%)
Sep 26, 2007 24.96 25.14 24.69 24.90 288,194 -0.06(-0.24%)
Sep 25, 2007 24.87 25.59 24.28 24.96 260,125 +0.11(+0.44%)
Sep 24, 2007 24.92 25.00 24.39 24.85 257,228 +0.46(+1.89%)
Sep 21, 2007 24.59 24.59 23.71 24.39 357,118 -0.03(-0.12%)
Sep 20, 2007 24.88 25.13 24.24 24.42 208,040 -0.51(-2.05%)
Sep 19, 2007 24.89 25.18 24.53 24.93 234,152 -0.12(-0.48%)
Sep 18, 2007 24.10 25.30 24.10 25.05 384,755 +0.98(+4.07%)
Sep 17, 2007 24.71 24.87 23.61 24.07 427,529 -0.72(-2.90%)
Sep 14, 2007 25.97 26.00 24.50 24.79 542,159 -1.82(-6.84%)
Sep 13, 2007 25.70 27.25 25.70 26.61 554,971 +1.04(+4.07%)
Sep 12, 2007 26.28 26.28 25.11 25.57 448,215 -0.68(-2.59%)
Sep 11, 2007 24.91 26.38 24.10 26.25 494,477 +1.56(+6.32%)
Sep 10, 2007 24.32 24.82 23.88 24.69 259,746 +0.33(+1.35%)
Sep 07, 2007 25.21 25.68 23.22 24.36 406,789 -0.88(-3.49%)
Sep 06, 2007 23.57 25.55 23.57 25.24 841,188 +1.50(+6.32%)
Sep 05, 2007 23.75 23.87 23.11 23.74 169,226 -0.02(-0.08%)
Sep 04, 2007 23.60 23.99 23.29 23.76 214,876 +0.21(+0.89%)
Aug 31, 2007 23.78 24.03 23.53 23.55 88,459 -0.17(-0.72%)
Aug 30, 2007 23.41 24.00 23.41 23.72 137,086 +0.14(+0.59%)
Aug 29, 2007 23.41 23.66 22.80 23.58 102,795 +0.30(+1.29%)
Aug 28, 2007 23.90 24.05 23.19 23.28 100,791 -0.65(-2.72%)
Aug 27, 2007 23.89 24.41 23.64 23.93 256,468 -0.05(-0.21%)
Aug 24, 2007 24.10 24.10 23.67 23.98 159,633 -0.04(-0.17%)
Aug 23, 2007 24.31 24.50 23.73 24.02 253,647 -0.14(-0.58%)
Aug 22, 2007 23.97 24.58 23.75 24.16 555,614 +0.32(+1.34%)
Aug 21, 2007 24.09 24.12 23.69 23.84 340,919 -0.15(-0.63%)
Aug 20, 2007 24.87 25.25 23.91 23.99 244,320 -0.61(-2.48%)
Aug 17, 2007 23.84 25.00 23.44 24.60 365,402 +1.68(+7.33%)
Aug 16, 2007 23.24 24.07 22.63 22.92 300,563 -1.08(-4.50%)
Aug 15, 2007 24.16 25.25 23.75 24.00 246,066 -0.26(-1.07%)
Aug 14, 2007 23.94 24.39 23.31 24.26 413,465 +0.25(+1.04%)
Aug 13, 2007 24.97 24.97 23.70 24.01 217,924 -0.56(-2.28%)
Aug 10, 2007 24.90 24.90 22.86 24.57 433,918 -0.55(-2.19%)
Aug 09, 2007 23.59 25.15 23.58 25.12 390,038 +1.41(+5.95%)
Aug 08, 2007 24.43 25.40 22.86 23.71 522,861 -1.07(-4.32%)
Aug 07, 2007 24.78 25.16 23.85 24.78 573,104 -0.18(-0.72%)
Aug 06, 2007 23.69 25.02 22.71 24.96 596,743 +1.72(+7.40%)
Aug 03, 2007 23.47 24.66 20.25 23.24 1,323,060 +3.82(+19.67%)
Aug 02, 2007 19.64 19.64 18.97 19.42 210,013 +0.03(+0.15%)
Aug 01, 2007 19.17 19.73 18.86 19.39 380,844 +0.36(+1.89%)
Jul 31, 2007 19.37 19.39 18.93 19.03 189,847 -0.12(-0.63%)
Jul 30, 2007 18.53 19.39 18.45 19.15 252,840 +0.68(+3.68%)
Jul 27, 2007 18.21 18.94 17.99 18.47 342,252 +0.46(+2.55%)
Jul 26, 2007 17.66 18.12 16.92 18.01 303,237 +0.19(+1.07%)
Jul 25, 2007 18.04 18.56 17.67 17.82 136,906 -0.12(-0.67%)
Jul 24, 2007 18.25 18.52 17.87 17.94 201,304 -0.46(-2.50%)
Jul 23, 2007 18.61 18.61 18.19 18.40 168,453 -0.11(-0.59%)
Jul 20, 2007 18.59 18.60 18.27 18.51 247,204 -0.12(-0.64%)
Jul 19, 2007 19.00 19.00 18.50 18.63 134,597 -0.26(-1.38%)
Jul 18, 2007 18.56 18.97 18.50 18.89 339,287 +0.09(+0.48%)
Jul 17, 2007 18.71 18.87 18.58 18.80 258,870 +0.05(+0.27%)
Jul 16, 2007 18.93 19.12 18.70 18.75 217,455 -0.26(-1.37%)
Jul 13, 2007 19.40 19.40 18.95 19.01 146,260 -0.49(-2.51%)
Jul 12, 2007 19.50 19.88 19.43 19.50 137,441 +0.00(+0.00%)
Jul 11, 2007 19.40 19.56 19.32 19.50 210,354 +0.16(+0.83%)
Jul 10, 2007 19.47 19.58 19.07 19.34 210,979 -0.23(-1.18%)
Jul 09, 2007 19.84 19.98 19.34 19.57 280,036 -0.20(-1.01%)
Jul 06, 2007 19.74 19.99 19.50 19.77 278,057 +0.27(+1.38%)
Jul 05, 2007 19.42 19.79 19.32 19.50 267,650 +0.04(+0.21%)
Jul 03, 2007 19.16 19.46 19.07 19.46 145,286 +0.23(+1.20%)
Jul 02, 2007 19.20 19.25 18.99 19.23 590,607 +0.09(+0.47%)
Jun 29, 2007 19.37 19.40 19.06 19.14 204,086 -0.15(-0.78%)
Jun 28, 2007 18.83 19.38 18.70 19.29 286,215 +0.52(+2.77%)
Jun 27, 2007 18.28 18.77 18.08 18.77 203,823 +0.31(+1.68%)
Jun 26, 2007 17.77 18.56 17.66 18.46 560,770 +0.80(+4.53%)
Jun 25, 2007 18.29 18.38 17.63 17.66 415,975 -0.67(-3.66%)
Jun 22, 2007 18.80 19.20 18.33 18.33 2,444,951 -0.54(-2.86%)
Jun 21, 2007 19.87 19.87 18.68 18.87 552,205 -1.00(-5.03%)
Jun 20, 2007 20.61 20.65 19.70 19.87 243,700 -0.81(-3.92%)
Jun 19, 2007 20.98 20.98 20.39 20.68 189,500 -0.32(-1.52%)
Jun 18, 2007 20.98 21.19 20.44 21.00 109,600 +0.08(+0.38%)
Jun 15, 2007 20.66 21.00 20.42 20.92 161,800 +0.35(+1.70%)
Jun 14, 2007 20.33 20.95 20.17 20.57 143,300 +0.26(+1.28%)
Jun 13, 2007 20.20 20.35 20.15 20.31 93,500 +0.10(+0.49%)
Jun 12, 2007 20.37 20.37 20.08 20.21 135,600 -0.29(-1.41%)
Jun 11, 2007 20.15 20.62 20.15 20.50 249,043 +0.40(+1.99%)
Jun 08, 2007 20.36 20.44 19.50 20.10 182,516 -0.29(-1.42%)
Jun 07, 2007 20.38 20.70 20.30 20.39 119,478 -0.11(-0.54%)
Jun 06, 2007 21.11 21.14 20.45 20.50 129,820 -0.80(-3.76%)
Jun 05, 2007 21.36 21.48 20.83 21.30 104,899 -0.30(-1.39%)
Jun 04, 2007 21.48 21.81 21.34 21.60 98,891 +0.13(+0.61%)
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.