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 (%)
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%)
Jun 01, 2009 35.54 37.65 35.54 36.77 421,232 +1.62(+4.61%)
May 29, 2009 34.25 35.15 33.86 35.15 329,846 +0.86(+2.51%)
May 28, 2009 34.47 34.56 33.88 34.29 237,632 -0.18(-0.52%)
May 27, 2009 34.70 35.33 33.98 34.47 197,280 -0.75(-2.13%)
May 26, 2009 34.34 35.32 34.13 35.22 206,529 +0.60(+1.73%)
May 22, 2009 35.35 35.35 34.00 34.62 268,953 -0.70(-1.98%)
May 21, 2009 35.99 36.56 34.70 35.32 291,858 -0.56(-1.56%)
May 20, 2009 35.59 37.00 35.59 35.88 288,473 +0.00(+0.00%)
May 19, 2009 36.20 36.23 35.01 35.88 204,388 +0.11(+0.31%)
May 18, 2009 35.35 35.95 34.45 35.77 376,151 +0.58(+1.65%)
May 15, 2009 35.30 35.50 34.02 35.19 306,841 -0.30(-0.85%)
May 14, 2009 35.16 36.31 35.16 35.49 289,411 -0.01(-0.03%)
May 13, 2009 35.00 36.33 34.01 35.50 444,647 -1.50(-4.05%)
May 12, 2009 37.41 38.28 36.36 37.00 539,072 +0.17(+0.46%)
May 11, 2009 35.44 36.94 35.24 36.83 484,613 +1.40(+3.95%)
May 08, 2009 34.82 36.00 34.02 35.43 608,993 +0.81(+2.34%)
May 07, 2009 34.00 34.76 32.78 34.62 361,572 +1.04(+3.10%)
May 06, 2009 33.73 34.15 32.52 33.58 495,530 +0.21(+0.63%)
May 05, 2009 34.28 34.77 33.35 33.37 407,755 -1.03(-2.99%)
May 04, 2009 34.52 34.97 34.17 34.40 540,841 +1.14(+3.43%)
May 01, 2009 32.32 34.75 32.07 33.26 936,492 +3.28(+10.94%)
Apr 30, 2009 31.94 32.09 29.93 29.98 408,127 -1.86(-5.84%)
Apr 29, 2009 31.31 32.40 30.94 31.84 302,959 +0.40(+1.27%)
Apr 28, 2009 30.42 31.85 30.15 31.44 340,047 +0.92(+3.01%)
Apr 27, 2009 29.03 30.78 29.01 30.52 341,179 +1.30(+4.45%)
Apr 24, 2009 29.99 30.55 28.88 29.22 387,555 -0.66(-2.21%)
Apr 23, 2009 30.36 30.56 29.04 29.88 396,041 -0.31(-1.03%)
Apr 22, 2009 30.27 31.09 30.18 30.19 244,348 -0.32(-1.05%)
Apr 21, 2009 30.40 30.82 30.26 30.51 218,593 +0.12(+0.39%)
Apr 20, 2009 30.36 31.46 29.53 30.39 274,594 -0.53(-1.71%)
Apr 17, 2009 31.15 31.33 30.47 30.92 235,258 -0.13(-0.42%)
Apr 16, 2009 30.50 31.19 30.06 31.05 323,436 +0.66(+2.17%)
Apr 15, 2009 30.56 31.00 29.93 30.39 292,258 -0.23(-0.75%)
Apr 14, 2009 31.19 31.19 30.19 30.62 169,107 -0.99(-3.13%)
Apr 13, 2009 30.48 31.80 30.48 31.61 207,764 +0.09(+0.29%)
Apr 09, 2009 32.48 32.48 30.66 31.52 449,430 +1.81(+6.09%)
Apr 08, 2009 30.10 30.45 29.33 29.71 211,257 -0.32(-1.07%)
Apr 07, 2009 31.12 31.12 29.72 30.03 387,195 -0.14(-0.46%)
Apr 06, 2009 29.53 30.78 29.16 30.17 761,762 +1.07(+3.68%)
Apr 03, 2009 29.50 29.50 28.21 29.10 715,715 -0.52(-1.76%)
Apr 02, 2009 31.99 32.22 29.13 29.62 1,012,463 -1.99(-6.30%)
Apr 01, 2009 32.58 32.68 31.18 31.61 382,283 -1.29(-3.92%)
Mar 31, 2009 32.62 33.55 32.31 32.90 378,941 +0.38(+1.17%)
Mar 30, 2009 31.24 32.63 30.80 32.52 425,066 +1.60(+5.17%)
Mar 26, 2009 30.15 30.95 30.15 30.92 495,266 +0.43(+1.41%)
Mar 25, 2009 30.36 31.06 29.64 30.49 584,001 +0.40(+1.33%)
Mar 24, 2009 29.71 30.40 29.50 30.09 784,383 +0.13(+0.43%)
Mar 23, 2009 30.68 32.63 29.61 29.96 1,046,037 -2.00(-6.26%)
Mar 20, 2009 32.56 33.36 31.83 31.96 529,994 -0.53(-1.63%)
Mar 19, 2009 33.84 34.36 31.64 32.49 736,146 -1.46(-4.30%)
Mar 18, 2009 35.15 35.33 33.94 33.95 523,079 -1.14(-3.25%)
Mar 17, 2009 34.48 35.11 34.22 35.09 425,772 +0.00(+0.00%)
Mar 16, 2009 35.80 36.45 34.86 35.09 1,118,320 -0.24(-0.68%)
Mar 13, 2009 34.21 35.45 33.69 35.33 729,789 +1.45(+4.28%)
Mar 12, 2009 32.50 33.92 32.01 33.88 277,191 +1.50(+4.63%)
Mar 11, 2009 32.82 33.14 32.00 32.38 315,591 -0.46(-1.40%)
Mar 10, 2009 32.20 32.89 31.96 32.84 343,376 +0.99(+3.11%)
Mar 09, 2009 31.53 32.17 31.02 31.85 451,049 +0.19(+0.60%)
Mar 06, 2009 31.00 31.66 30.66 31.66 554,540 +0.74(+2.39%)
Mar 05, 2009 30.47 31.09 30.05 30.92 502,099 -0.03(-0.10%)
Mar 04, 2009 31.36 31.44 30.63 30.95 496,147 +0.62(+2.04%)
Mar 02, 2009 30.05 30.64 29.89 30.33 1,308,094 -0.05(-0.16%)
Feb 27, 2009 29.93 30.80 29.76 30.38 614,053 +0.05(+0.16%)
Feb 26, 2009 31.84 31.90 30.25 30.33 313,574 -1.41(-4.44%)
Feb 25, 2009 32.00 32.51 30.78 31.74 335,603 -0.27(-0.84%)
Feb 24, 2009 32.80 33.29 31.89 32.01 443,774 -0.79(-2.41%)
Feb 23, 2009 33.64 33.64 32.32 32.80 552,303 -1.88(-5.42%)
Feb 20, 2009 32.01 34.91 32.01 34.68 1,349,894 +3.26(+10.38%)
Feb 19, 2009 30.92 31.83 30.71 31.42 259,659 +0.67(+2.18%)
Feb 18, 2009 32.17 32.81 30.66 30.75 358,017 -1.25(-3.91%)
Feb 17, 2009 32.00 32.63 31.22 32.00 229,570 -0.49(-1.51%)
Feb 13, 2009 32.80 33.20 32.40 32.49 125,560 -0.19(-0.58%)
Feb 12, 2009 32.04 33.01 31.97 32.68 152,785 +0.35(+1.08%)
Feb 11, 2009 32.30 33.13 31.81 32.33 244,568 +0.24(+0.75%)
Feb 10, 2009 33.78 33.99 32.03 32.09 467,870 -1.31(-3.92%)
Feb 09, 2009 34.29 34.29 33.26 33.40 374,526 -0.89(-2.60%)
Feb 06, 2009 34.00 34.47 33.38 34.29 337,709 +0.17(+0.50%)
Feb 05, 2009 33.06 34.43 33.06 34.12 430,773 +0.99(+2.99%)
Feb 04, 2009 31.96 33.84 31.96 33.13 723,759 +1.11(+3.47%)
Feb 03, 2009 32.10 32.20 31.60 32.02 372,622 +0.06(+0.19%)
Feb 02, 2009 30.57 32.13 30.31 31.96 627,408 +1.01(+3.26%)
Jan 30, 2009 30.73 31.58 30.34 30.95 591,025 -1.16(-3.61%)
Jan 29, 2009 31.84 32.42 31.76 32.11 230,416 +0.11(+0.34%)
Jan 28, 2009 31.79 32.04 31.27 32.00 285,410 +0.72(+2.30%)
Jan 27, 2009 32.00 32.00 31.27 31.28 197,441 -0.40(-1.26%)
Jan 26, 2009 30.81 32.31 30.81 31.68 245,884 +0.81(+2.62%)
Jan 23, 2009 30.48 31.54 30.47 30.87 369,858 -0.72(-2.28%)
Jan 22, 2009 30.83 32.24 30.36 31.59 338,766 +0.21(+0.67%)
Jan 21, 2009 31.43 31.74 30.22 31.38 331,613 +0.15(+0.48%)
Jan 20, 2009 32.48 32.50 31.05 31.23 462,798 -0.44(-1.39%)
Jan 16, 2009 31.22 31.80 31.07 31.67 453,526 +0.62(+2.00%)
Jan 15, 2009 29.34 31.49 29.06 31.05 640,191 +1.60(+5.43%)
Jan 14, 2009 29.35 29.70 28.56 29.45 404,474 -0.45(-1.51%)
Jan 13, 2009 29.26 30.41 28.80 29.90 428,546 +0.71(+2.43%)
Jan 12, 2009 29.01 29.72 28.50 29.19 254,340 +0.06(+0.21%)
Jan 09, 2009 30.30 30.41 29.04 29.13 291,645 -1.26(-4.15%)
Jan 08, 2009 30.59 31.30 30.00 30.39 177,535 -0.06(-0.20%)
Jan 07, 2009 30.30 30.62 29.67 30.45 139,612 -0.25(-0.81%)
Jan 06, 2009 31.81 31.93 30.19 30.70 268,684 -0.47(-1.51%)
Jan 05, 2009 31.75 31.95 30.89 31.17 209,371 -0.40(-1.27%)
Jan 02, 2009 31.50 31.76 30.85 31.57 218,353 +0.05(+0.16%)
Dec 31, 2008 31.03 31.93 30.85 31.52 264,295 +0.46(+1.48%)
Dec 30, 2008 29.95 31.07 29.52 31.06 249,947 +1.26(+4.23%)
Dec 29, 2008 30.36 30.56 29.25 29.80 162,577 -0.55(-1.81%)
Dec 26, 2008 29.22 30.51 28.46 30.35 152,142 +1.20(+4.12%)
Dec 24, 2008 29.16 29.36 28.58 29.15 202,103 +0.18(+0.62%)
Dec 23, 2008 29.15 29.54 28.47 28.97 416,404 -0.03(-0.10%)
Dec 22, 2008 29.55 29.55 28.53 29.00 294,072 -0.24(-0.82%)
Dec 19, 2008 30.00 30.43 29.00 29.24 555,207 -0.09(-0.31%)
Dec 18, 2008 28.60 29.63 28.17 29.33 577,701 +0.74(+2.59%)
Dec 17, 2008 28.41 29.27 27.99 28.59 581,722 +0.04(+0.14%)
Dec 16, 2008 27.96 28.79 27.74 28.55 277,866 +1.05(+3.82%)
Dec 15, 2008 27.32 28.04 26.73 27.50 201,064 +0.23(+0.84%)
Dec 12, 2008 26.13 27.84 26.00 27.27 327,509 +0.19(+0.70%)
Dec 11, 2008 27.82 28.44 26.50 27.08 250,100 -1.06(-3.77%)
Dec 10, 2008 28.78 28.78 27.57 28.14 282,825 -0.29(-1.02%)
Dec 09, 2008 29.61 30.72 28.00 28.43 276,462 -1.43(-4.79%)
Dec 08, 2008 30.49 30.58 29.50 29.86 500,658 -0.13(-0.43%)
Dec 05, 2008 28.13 30.00 27.59 29.99 558,346 +1.47(+5.15%)
Dec 04, 2008 28.35 29.99 28.09 28.52 514,700 +0.03(+0.11%)
Dec 03, 2008 27.92 28.71 27.78 28.49 568,598 +0.27(+0.96%)
Dec 02, 2008 28.49 28.59 27.69 28.22 562,834 +0.22(+0.79%)
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.