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 28, 2010 54.03 54.98 53.97 54.26 227,823 +0.23(+0.43%)
May 27, 2010 53.02 54.14 53.01 54.03 190,432 +1.87(+3.59%)
May 26, 2010 52.23 53.19 51.82 52.16 158,959 +0.43(+0.83%)
May 25, 2010 51.17 51.80 50.00 51.73 204,619 -0.35(-0.67%)
May 24, 2010 50.56 52.86 50.04 52.08 302,696 +1.35(+2.66%)
May 21, 2010 51.79 52.25 49.68 50.73 588,464 -1.58(-3.02%)
May 20, 2010 52.80 53.79 52.07 52.31 319,665 -1.88(-3.47%)
May 19, 2010 55.05 55.58 53.88 54.19 283,538 -0.88(-1.60%)
May 18, 2010 55.45 55.70 54.69 55.07 208,402 +0.05(+0.09%)
May 17, 2010 55.12 55.89 54.33 55.02 219,384 +0.09(+0.16%)
May 14, 2010 55.67 55.98 54.37 54.93 176,194 -1.10(-1.96%)
May 13, 2010 55.89 56.68 55.63 56.03 234,922 -0.22(-0.39%)
May 12, 2010 55.60 56.30 55.37 56.25 320,328 +0.89(+1.61%)
May 11, 2010 55.55 56.26 53.24 55.36 265,874 +1.44(+2.67%)
May 10, 2010 53.23 53.92 52.91 53.92 137,679 +2.32(+4.50%)
May 07, 2010 52.84 52.95 51.01 51.60 205,440 -1.39(-2.62%)
May 06, 2010 53.88 54.50 51.39 52.99 249,458 -1.14(-2.11%)
May 05, 2010 53.86 54.48 53.48 54.13 292,645 +0.12(+0.22%)
May 04, 2010 55.00 55.00 53.49 54.01 154,162 -1.08(-1.96%)
May 03, 2010 53.85 55.09 53.50 55.09 216,836 +1.59(+2.97%)
Apr 30, 2010 53.79 54.80 52.84 53.50 585,227 -1.43(-2.60%)
Apr 29, 2010 54.83 55.20 54.52 54.93 252,644 +0.33(+0.60%)
Apr 28, 2010 54.87 55.19 54.54 54.60 145,770 +0.16(+0.29%)
Apr 27, 2010 54.27 55.30 54.06 54.44 155,799 -0.10(-0.18%)
Apr 26, 2010 54.86 55.08 54.49 54.54 150,501 -0.28(-0.51%)
Apr 23, 2010 54.15 55.04 54.07 54.82 179,007 +0.72(+1.33%)
Apr 22, 2010 52.55 54.10 52.55 54.10 181,050 +1.06(+2.00%)
Apr 21, 2010 52.90 53.10 52.42 53.04 133,516 +0.24(+0.45%)
Apr 20, 2010 52.25 52.90 52.01 52.80 116,959 +0.59(+1.13%)
Apr 19, 2010 51.33 52.21 50.66 52.21 190,663 +0.63(+1.22%)
Apr 16, 2010 50.03 51.87 50.03 51.58 366,571 +1.63(+3.26%)
Apr 15, 2010 50.07 50.20 49.61 49.95 302,816 -0.29(-0.58%)
Apr 14, 2010 51.64 51.97 49.30 50.24 345,515 -1.39(-2.69%)
Apr 13, 2010 51.58 51.78 50.98 51.63 128,115 -0.16(-0.31%)
Apr 12, 2010 52.01 52.23 51.57 51.79 172,906 +0.00(+0.00%)
Apr 09, 2010 52.00 52.14 51.55 51.79 204,550 -0.25(-0.48%)
Apr 08, 2010 51.35 52.38 51.11 52.04 209,418 +0.45(+0.87%)
Apr 07, 2010 52.40 52.92 51.48 51.59 174,422 -0.93(-1.77%)
Apr 06, 2010 51.40 53.20 51.40 52.52 285,855 +0.91(+1.76%)
Apr 05, 2010 51.29 52.02 50.96 51.61 202,980 +0.71(+1.39%)
Apr 01, 2010 50.99 50.90 50.90 50.90 373,800 -0.09(-0.18%)
Mar 31, 2010 52.03 52.05 50.99 50.99 208,252 -1.07(-2.06%)
Mar 30, 2010 52.09 52.58 51.41 52.06 175,107 +0.15(+0.29%)
Mar 29, 2010 52.17 52.17 51.38 51.91 147,174 -0.14(-0.27%)
Mar 26, 2010 51.38 52.32 51.32 52.05 245,392 +0.74(+1.44%)
Mar 25, 2010 50.38 51.51 50.31 51.31 317,734 +1.13(+2.25%)
Mar 24, 2010 51.62 51.81 50.10 50.18 337,890 -1.72(-3.31%)
Mar 23, 2010 53.45 53.88 51.79 51.90 413,072 -1.38(-2.59%)
Mar 22, 2010 49.55 54.07 48.99 53.28 673,840 +4.40(+9.00%)
Mar 19, 2010 49.37 49.69 48.76 48.88 208,680 -0.26(-0.53%)
Mar 18, 2010 49.24 49.67 48.60 49.14 245,501 +0.01(+0.02%)
Mar 17, 2010 47.97 49.21 47.76 49.13 271,023 +1.24(+2.59%)
Mar 16, 2010 47.58 48.00 47.00 47.89 304,218 +0.65(+1.38%)
Mar 15, 2010 46.42 47.35 45.00 47.24 358,777 +1.89(+4.17%)
Mar 12, 2010 45.47 45.55 45.07 45.35 121,610 -0.02(-0.04%)
Mar 11, 2010 44.91 45.46 44.79 45.37 143,513 +0.16(+0.35%)
Mar 10, 2010 44.83 45.41 44.55 45.21 153,751 +0.19(+0.42%)
Mar 09, 2010 45.41 45.77 44.82 45.02 233,626 -0.58(-1.27%)
Mar 08, 2010 46.26 46.48 45.44 45.60 223,153 -0.89(-1.91%)
Mar 05, 2010 45.75 46.50 45.66 46.49 275,997 +0.69(+1.51%)
Mar 04, 2010 45.90 46.27 45.53 45.80 170,218 -0.20(-0.43%)
Mar 03, 2010 46.50 46.50 46.00 46.00 182,779 -0.50(-1.08%)
Mar 02, 2010 46.20 46.69 45.90 46.50 289,312 +0.18(+0.39%)
Mar 01, 2010 46.92 47.10 45.96 46.32 337,494 +0.29(+0.63%)
Feb 26, 2010 46.76 46.84 46.01 46.03 157,680 -0.58(-1.24%)
Feb 25, 2010 46.71 47.08 46.34 46.61 118,199 -0.51(-1.08%)
Feb 24, 2010 46.23 47.19 45.75 47.12 170,864 +0.85(+1.84%)
Feb 23, 2010 46.42 46.70 45.64 46.27 213,392 -0.01(-0.02%)
Feb 22, 2010 46.44 46.70 46.00 46.28 192,363 -0.31(-0.67%)
Feb 19, 2010 46.06 47.75 45.50 46.59 793,620 -1.62(-3.36%)
Feb 18, 2010 46.62 48.56 45.91 48.21 312,292 +1.71(+3.68%)
Feb 17, 2010 46.58 46.99 46.05 46.50 128,834 +0.11(+0.24%)
Feb 16, 2010 46.83 46.97 45.85 46.39 103,524 -0.12(-0.26%)
Feb 12, 2010 45.43 46.51 46.51 46.51 693,000 +0.80(+1.75%)
Feb 11, 2010 44.69 46.29 44.30 45.71 211,413 +0.84(+1.87%)
Feb 10, 2010 44.41 44.87 44.00 44.87 132,460 +0.27(+0.61%)
Feb 09, 2010 44.32 44.81 43.13 44.60 199,653 +0.60(+1.36%)
Feb 08, 2010 44.35 44.93 43.93 44.00 138,902 -0.30(-0.68%)
Feb 05, 2010 43.96 44.37 43.15 44.30 221,112 +0.25(+0.57%)
Feb 04, 2010 44.74 44.84 44.04 44.05 198,219 -0.94(-2.09%)
Feb 03, 2010 45.63 45.71 44.51 44.99 154,412 -0.84(-1.83%)
Feb 02, 2010 45.76 46.23 45.50 45.83 250,183 +0.22(+0.48%)
Feb 01, 2010 45.09 45.79 44.77 45.61 146,389 +0.52(+1.15%)
Jan 29, 2010 46.02 46.56 45.06 45.09 205,130 -0.94(-2.04%)
Jan 28, 2010 47.12 47.17 45.96 46.03 182,165 -0.96(-2.04%)
Jan 27, 2010 46.28 47.12 45.93 46.99 207,914 +0.57(+1.23%)
Jan 26, 2010 45.99 46.66 45.01 46.42 205,433 +0.24(+0.52%)
Jan 25, 2010 45.94 46.50 45.51 46.18 213,641 +0.29(+0.63%)
Jan 22, 2010 45.10 47.04 44.55 45.89 409,339 +0.85(+1.88%)
Jan 21, 2010 43.53 45.21 43.20 45.04 506,231 +1.40(+3.21%)
Jan 20, 2010 47.14 47.14 43.59 43.64 1,111,585 -3.76(-7.93%)
Jan 19, 2010 48.43 48.43 46.26 47.40 422,700 -1.30(-2.67%)
Jan 15, 2010 50.58 48.70 48.70 48.70 783,600 -1.64(-3.26%)
Jan 14, 2010 49.80 50.93 49.70 50.34 222,408 +0.60(+1.21%)
Jan 13, 2010 48.49 49.91 48.09 49.74 217,183 +1.44(+2.98%)
Jan 12, 2010 49.30 49.66 48.15 48.30 146,017 -1.27(-2.56%)
Jan 11, 2010 49.70 50.04 49.04 49.57 85,124 -0.16(-0.32%)
Jan 08, 2010 50.00 50.00 49.27 49.73 179,440 -0.27(-0.54%)
Jan 07, 2010 50.36 50.36 49.30 50.00 221,714 -0.25(-0.50%)
Jan 06, 2010 51.32 51.64 49.87 50.25 284,887 -0.74(-1.45%)
Jan 05, 2010 50.51 53.00 49.77 50.99 417,784 -1.07(-2.06%)
Jan 04, 2010 49.49 52.46 49.49 52.06 331,116 +3.37(+6.92%)
Dec 31, 2009 49.32 48.69 48.69 48.69 289,200 -0.63(-1.28%)
Dec 30, 2009 48.95 49.40 48.39 49.32 117,368 +0.45(+0.92%)
Dec 29, 2009 49.00 49.02 48.55 48.87 121,155 -0.17(-0.35%)
Dec 28, 2009 49.75 50.67 48.89 49.04 182,032 -0.69(-1.39%)
Dec 24, 2009 49.14 49.73 48.78 49.73 76,731 +0.50(+1.02%)
Dec 23, 2009 48.80 49.52 48.38 49.23 144,783 +0.56(+1.15%)
Dec 22, 2009 47.29 48.81 47.29 48.67 198,005 +1.19(+2.51%)
Dec 21, 2009 46.74 47.67 46.52 47.48 130,058 +0.96(+2.06%)
Dec 18, 2009 46.19 46.87 45.88 46.52 385,689 +0.23(+0.50%)
Dec 17, 2009 47.08 47.46 46.22 46.29 149,136 -0.82(-1.74%)
Dec 16, 2009 47.69 48.01 46.96 47.11 156,646 -0.29(-0.61%)
Dec 15, 2009 46.88 48.15 46.42 47.40 223,173 +0.61(+1.30%)
Dec 14, 2009 46.37 46.91 45.79 46.79 151,407 +1.15(+2.52%)
Dec 11, 2009 46.28 46.60 45.47 45.64 153,230 -0.49(-1.06%)
Dec 10, 2009 45.36 46.28 44.99 46.13 236,187 +0.77(+1.70%)
Dec 09, 2009 44.61 45.37 44.34 45.36 149,421 +0.69(+1.54%)
Dec 08, 2009 45.04 45.40 44.27 44.67 161,159 -0.58(-1.28%)
Dec 07, 2009 45.75 46.14 45.16 45.25 131,247 -0.47(-1.03%)
Dec 04, 2009 45.29 46.23 44.63 45.72 301,773 +0.87(+1.94%)
Dec 03, 2009 45.66 45.74 44.81 44.85 136,587 -0.61(-1.34%)
Dec 02, 2009 44.56 45.70 44.18 45.46 207,037 +1.05(+2.36%)
Dec 01, 2009 44.49 45.19 44.34 44.41 217,639 +0.20(+0.45%)
Nov 30, 2009 44.55 45.06 43.58 44.21 161,535 -0.51(-1.14%)
Nov 27, 2009 44.10 45.35 43.90 44.72 106,721 -0.13(-0.29%)
Nov 25, 2009 44.95 45.51 44.82 44.85 109,186 -0.15(-0.33%)
Nov 24, 2009 45.48 45.67 44.77 45.00 218,919 -0.33(-0.73%)
Nov 23, 2009 44.70 45.65 44.35 45.33 215,577 +0.99(+2.23%)
Nov 20, 2009 44.26 45.34 44.01 44.34 142,041 -0.20(-0.45%)
Nov 19, 2009 44.84 45.20 43.78 44.54 287,744 -0.48(-1.07%)
Nov 18, 2009 45.62 45.62 44.91 45.02 113,701 -0.60(-1.32%)
Nov 17, 2009 45.25 45.84 45.06 45.62 153,228 +0.22(+0.48%)
Nov 16, 2009 44.94 45.90 44.92 45.40 328,952 +0.65(+1.45%)
Nov 13, 2009 44.03 44.76 43.73 44.75 168,087 +0.92(+2.10%)
Nov 12, 2009 44.50 44.89 43.75 43.83 151,674 -0.54(-1.22%)
Nov 11, 2009 44.50 44.70 44.00 44.37 227,204 +0.19(+0.43%)
Nov 10, 2009 44.03 44.78 43.86 44.18 196,452 +0.19(+0.43%)
Nov 09, 2009 43.25 44.15 42.87 43.99 302,733 +0.90(+2.09%)
Nov 06, 2009 42.50 43.12 41.85 43.09 202,188 +0.54(+1.27%)
Nov 05, 2009 41.51 42.89 41.37 42.55 275,166 +1.11(+2.68%)
Nov 04, 2009 42.83 43.27 41.41 41.44 592,960 -1.67(-3.87%)
Nov 03, 2009 43.40 43.78 42.64 43.11 359,848 -0.29(-0.67%)
Nov 02, 2009 43.28 43.96 42.58 43.40 443,594 +0.47(+1.09%)
Oct 30, 2009 42.69 44.42 42.03 42.93 838,125 +1.94(+4.73%)
Oct 29, 2009 40.11 41.02 39.54 40.99 464,092 +0.64(+1.59%)
Oct 28, 2009 41.09 41.39 40.14 40.35 412,332 -0.65(-1.59%)
Oct 27, 2009 41.35 41.69 40.89 41.00 184,536 -0.24(-0.58%)
Oct 26, 2009 40.98 42.00 40.85 41.24 416,316 +0.40(+0.98%)
Oct 23, 2009 41.03 41.77 40.56 40.84 254,755 -0.44(-1.07%)
Oct 22, 2009 41.08 41.49 40.51 41.28 209,752 +0.08(+0.19%)
Oct 21, 2009 42.14 42.66 41.06 41.20 294,255 -0.87(-2.07%)
Oct 20, 2009 41.76 42.70 41.67 42.07 335,014 -0.32(-0.75%)
Oct 19, 2009 41.55 42.50 41.30 42.39 449,540 +1.09(+2.64%)
Oct 16, 2009 40.22 41.44 39.83 41.30 413,841 +1.13(+2.81%)
Oct 15, 2009 39.91 40.70 39.88 40.17 146,159 -0.03(-0.07%)
Oct 14, 2009 38.90 40.94 38.90 40.20 195,999 +0.44(+1.11%)
Oct 13, 2009 40.54 40.57 39.13 39.76 274,827 -1.01(-2.48%)
Oct 12, 2009 41.02 41.60 40.57 40.77 306,232 -0.43(-1.04%)
Oct 09, 2009 40.59 41.55 40.39 41.20 404,694 +0.72(+1.78%)
Oct 08, 2009 38.68 40.99 38.06 40.48 579,084 +1.88(+4.87%)
Oct 07, 2009 38.22 38.67 38.03 38.60 124,140 +0.18(+0.47%)
Oct 06, 2009 38.64 38.90 38.00 38.42 157,971 +0.03(+0.08%)
Oct 05, 2009 37.14 38.46 37.00 38.39 157,353 +0.36(+0.95%)
Oct 02, 2009 37.61 38.50 37.38 38.03 251,463 +0.21(+0.56%)
Oct 01, 2009 38.11 38.48 37.72 37.82 174,862 -0.41(-1.07%)
Sep 30, 2009 37.60 38.41 37.00 38.23 281,412 +0.64(+1.70%)
Sep 29, 2009 37.76 38.00 37.40 37.59 115,535 -0.21(-0.56%)
Sep 28, 2009 37.43 38.09 37.27 37.80 132,360 +0.37(+0.99%)
Sep 25, 2009 37.39 37.70 37.00 37.43 134,630 -0.08(-0.21%)
Sep 24, 2009 38.69 38.69 37.25 37.51 205,857 -0.90(-2.34%)
Sep 23, 2009 38.50 39.16 38.16 38.41 233,721 +0.26(+0.68%)
Sep 22, 2009 38.23 38.48 37.50 38.15 246,401 -0.11(-0.29%)
Sep 21, 2009 37.60 38.26 37.06 38.26 218,905 +0.54(+1.43%)
Sep 18, 2009 37.22 37.72 36.85 37.72 193,804 +0.47(+1.26%)
Sep 17, 2009 37.76 37.76 36.59 37.25 333,501 -0.50(-1.32%)
Sep 16, 2009 37.78 37.87 37.10 37.75 231,422 -0.17(-0.45%)
Sep 15, 2009 38.34 38.47 37.70 37.92 164,882 -0.35(-0.91%)
Sep 14, 2009 38.25 38.48 37.96 38.27 223,127 -0.21(-0.55%)
Sep 11, 2009 38.61 38.89 38.10 38.48 91,005 +0.01(+0.03%)
Sep 10, 2009 38.37 38.83 38.10 38.47 206,086 +0.19(+0.50%)
Sep 09, 2009 37.70 38.35 37.43 38.28 185,727 +0.68(+1.81%)
Sep 08, 2009 38.09 38.09 36.82 37.60 187,335 -0.10(-0.27%)
Sep 04, 2009 37.48 38.00 36.97 37.70 137,319 +0.36(+0.96%)
Sep 03, 2009 37.46 37.46 36.65 37.34 150,028 +0.10(+0.27%)
Sep 02, 2009 37.43 37.70 37.00 37.24 249,882 -0.14(-0.37%)
Sep 01, 2009 37.66 38.52 37.20 37.38 275,983 -0.23(-0.61%)
Aug 31, 2009 37.50 38.35 37.20 37.61 215,550 +0.03(+0.08%)
Aug 28, 2009 38.58 38.67 37.21 37.58 241,576 -0.92(-2.39%)
Aug 27, 2009 38.90 38.96 38.06 38.50 138,401 -0.14(-0.36%)
Aug 26, 2009 39.14 39.35 38.46 38.64 160,709 -0.22(-0.57%)
Aug 25, 2009 38.57 39.40 38.50 38.86 353,553 +0.86(+2.26%)
Aug 24, 2009 38.84 38.89 37.76 38.00 222,210 -0.68(-1.76%)
Aug 21, 2009 38.50 38.92 37.86 38.68 386,861 +0.61(+1.60%)
Aug 20, 2009 37.52 38.27 37.06 38.07 255,406 +0.38(+1.01%)
Aug 19, 2009 35.94 37.69 35.80 37.69 403,142 +1.59(+4.40%)
Aug 18, 2009 36.10 36.26 35.50 36.10 321,313 +0.01(+0.03%)
Aug 17, 2009 35.34 36.18 34.77 36.09 294,463 +0.22(+0.61%)
Aug 14, 2009 35.94 36.48 35.48 35.87 298,877 -0.02(-0.06%)
Aug 13, 2009 35.92 36.10 35.50 35.89 169,175 -0.02(-0.06%)
Aug 12, 2009 35.41 36.14 35.41 35.91 313,597 -0.18(-0.50%)
Aug 11, 2009 35.80 36.20 35.19 36.09 285,460 +0.22(+0.61%)
Aug 10, 2009 35.89 36.09 35.50 35.87 290,026 -0.12(-0.33%)
Aug 07, 2009 36.45 37.20 35.23 35.99 448,790 -0.06(-0.17%)
Aug 06, 2009 36.91 36.97 35.98 36.05 440,917 -0.86(-2.33%)
Aug 05, 2009 38.00 38.15 36.32 36.91 566,360 -1.09(-2.87%)
Aug 04, 2009 38.69 38.87 37.40 38.00 693,046 -0.97(-2.49%)
Aug 03, 2009 39.95 40.00 37.84 38.97 850,033 +0.57(+1.48%)
Jul 31, 2009 39.20 40.22 35.91 38.40 1,888,391 -2.62(-6.39%)
Jul 30, 2009 41.25 41.50 39.99 41.02 434,823 +0.36(+0.89%)
Jul 29, 2009 41.25 41.45 40.45 40.66 231,955 -0.59(-1.43%)
Jul 28, 2009 41.06 41.53 40.27 41.25 288,760 +0.62(+1.53%)
Jul 27, 2009 40.82 41.16 40.11 40.63 269,637 +0.06(+0.15%)
Jul 24, 2009 39.54 40.68 38.85 40.57 361,269 +0.75(+1.88%)
Jul 23, 2009 40.33 40.98 39.50 39.82 488,339 -0.77(-1.90%)
Jul 22, 2009 41.83 41.95 40.25 40.59 332,628 -1.33(-3.17%)
Jul 21, 2009 41.95 42.48 41.46 41.92 135,925 +0.30(+0.72%)
Jul 20, 2009 42.59 43.00 41.35 41.62 252,368 -0.64(-1.51%)
Jul 17, 2009 41.47 42.94 40.76 42.26 304,200 +0.90(+2.18%)
Jul 16, 2009 41.07 41.50 40.71 41.36 153,013 -0.02(-0.05%)
Jul 15, 2009 40.89 41.39 40.50 41.38 185,299 +0.88(+2.17%)
Jul 14, 2009 40.36 40.59 39.95 40.50 175,812 +0.22(+0.55%)
Jul 13, 2009 39.18 40.32 38.61 40.28 230,680 +0.99(+2.52%)
Jul 10, 2009 38.47 39.52 38.00 39.29 201,740 +0.57(+1.47%)
Jul 09, 2009 39.80 39.92 38.65 38.72 350,375 -1.05(-2.64%)
Jul 08, 2009 40.68 40.80 39.17 39.77 353,488 -0.68(-1.68%)
Jul 07, 2009 40.15 40.91 39.88 40.45 288,074 +0.30(+0.75%)
Jul 06, 2009 40.11 40.61 39.92 40.15 171,709 -0.45(-1.11%)
Jul 02, 2009 41.45 41.65 40.10 40.60 310,875 -0.89(-2.15%)
Jul 01, 2009 41.10 41.87 40.85 41.49 386,626 +0.77(+1.89%)
Jun 30, 2009 40.79 41.20 40.54 40.72 191,086 -0.18(-0.44%)
Jun 29, 2009 40.74 41.19 40.21 40.90 319,567 +0.15(+0.37%)
Jun 26, 2009 40.33 40.84 40.19 40.75 530,472 +0.51(+1.27%)
Jun 25, 2009 39.53 40.63 39.25 40.24 492,080 +1.00(+2.55%)
Jun 24, 2009 38.95 39.78 38.43 39.24 569,763 +0.57(+1.47%)
Jun 23, 2009 39.90 40.63 38.10 38.67 394,497 -1.17(-2.94%)
Jun 22, 2009 40.34 40.48 39.80 39.84 348,677 -0.22(-0.55%)
Jun 19, 2009 39.69 40.82 39.50 40.06 732,161 +0.90(+2.30%)
Jun 18, 2009 38.95 39.50 38.87 39.16 328,462 +0.29(+0.75%)
Jun 17, 2009 38.68 39.27 38.68 38.87 496,072 +0.39(+1.01%)
Jun 16, 2009 37.68 39.58 37.68 38.48 857,002 +1.18(+3.16%)
Jun 15, 2009 36.62 37.32 35.80 37.30 393,121 +0.48(+1.30%)
Jun 12, 2009 37.23 37.23 36.31 36.82 205,497 -0.48(-1.29%)
Jun 11, 2009 35.64 37.61 35.64 37.30 305,780 +1.74(+4.89%)
Jun 10, 2009 36.08 36.37 34.96 35.56 185,375 -0.44(-1.22%)
Jun 09, 2009 35.91 36.78 35.11 36.00 205,469 -0.34(-0.94%)
Jun 08, 2009 36.73 37.34 36.03 36.34 242,887 -0.57(-1.54%)
Jun 05, 2009 37.22 37.22 36.56 36.91 166,173 +0.00(+0.00%)
Jun 04, 2009 37.39 38.00 36.40 36.91 267,164 -0.24(-0.65%)
Jun 03, 2009 37.08 37.40 36.69 37.15 174,307 -0.01(-0.03%)
Jun 02, 2009 37.09 37.64 36.53 37.16 430,922 +0.39(+1.06%)
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.