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 28, 2008 28.74 29.74 28.53 29.50 222,697 +0.63(+2.18%)
Nov 26, 2008 27.75 29.04 27.75 28.87 841,637 +0.91(+3.25%)
Nov 25, 2008 28.00 28.19 27.03 27.96 439,622 -0.01(-0.04%)
Nov 24, 2008 27.31 28.09 26.75 27.97 778,408 +1.02(+3.78%)
Nov 21, 2008 26.09 27.00 25.73 26.95 631,541 +0.95(+3.65%)
Nov 20, 2008 24.40 26.80 24.27 26.00 827,058 +1.65(+6.78%)
Nov 19, 2008 25.37 25.66 24.31 24.35 178,951 -1.18(-4.62%)
Nov 18, 2008 25.46 26.19 24.84 25.53 242,353 +0.07(+0.27%)
Nov 17, 2008 24.31 25.96 24.31 25.46 258,313 +0.95(+3.88%)
Nov 14, 2008 25.14 26.01 24.40 24.51 362,400 -0.99(-3.88%)
Nov 13, 2008 25.36 25.72 24.49 25.50 431,644 +0.20(+0.79%)
Nov 12, 2008 24.80 25.50 24.80 25.30 323,029 +0.28(+1.12%)
Nov 11, 2008 24.68 25.37 24.63 25.02 144,737 +0.17(+0.68%)
Nov 10, 2008 25.57 25.70 24.72 24.85 138,304 -0.25(-1.00%)
Nov 07, 2008 25.00 25.14 24.36 25.10 164,511 +0.30(+1.21%)
Nov 06, 2008 24.52 25.19 24.52 24.80 137,150 +0.19(+0.77%)
Nov 05, 2008 25.21 26.22 24.51 24.61 286,191 -0.78(-3.07%)
Nov 04, 2008 26.26 26.50 25.00 25.39 321,397 -0.33(-1.28%)
Nov 03, 2008 25.62 26.49 24.25 25.72 287,115 +0.95(+3.84%)
Oct 31, 2008 23.03 24.99 23.03 24.77 252,254 +2.05(+9.02%)
Oct 30, 2008 22.13 22.92 21.49 22.72 182,884 +1.40(+6.57%)
Oct 29, 2008 21.44 21.95 20.19 21.32 226,110 +0.05(+0.24%)
Oct 28, 2008 19.93 21.42 19.25 21.27 170,930 +1.70(+8.69%)
Oct 27, 2008 20.54 21.36 19.49 19.57 239,337 -1.35(-6.45%)
Oct 24, 2008 20.36 21.33 19.63 20.92 146,774 -0.92(-4.21%)
Oct 23, 2008 22.01 22.43 20.53 21.84 110,535 -0.04(-0.18%)
Oct 22, 2008 22.14 22.78 21.76 21.88 144,517 -0.68(-3.01%)
Oct 21, 2008 22.81 23.82 22.54 22.56 158,127 -0.55(-2.38%)
Oct 20, 2008 22.38 23.12 22.21 23.11 82,181 +1.12(+5.09%)
Oct 17, 2008 22.07 23.13 21.21 21.99 160,917 -0.74(-3.26%)
Oct 16, 2008 20.88 22.86 20.28 22.73 252,250 +1.93(+9.28%)
Oct 15, 2008 21.95 22.34 20.57 20.80 188,433 -1.52(-6.81%)
Oct 14, 2008 23.00 23.18 21.85 22.32 149,395 -0.60(-2.62%)
Oct 13, 2008 20.99 23.01 20.25 22.92 273,552 +2.81(+13.97%)
Oct 10, 2008 19.15 20.40 18.91 20.11 366,145 +0.53(+2.71%)
Oct 09, 2008 20.99 21.65 19.13 19.58 377,742 -1.64(-7.73%)
Oct 08, 2008 21.91 22.22 20.63 21.22 233,580 -1.27(-5.65%)
Oct 07, 2008 22.11 23.16 21.89 22.49 337,603 +0.23(+1.03%)
Oct 06, 2008 23.57 24.19 20.68 22.26 653,965 -1.74(-7.25%)
Oct 03, 2008 24.02 24.20 23.70 24.00 492,699 +0.09(+0.38%)
Oct 02, 2008 24.00 24.10 23.76 23.91 269,313 -0.09(-0.37%)
Oct 01, 2008 23.89 24.47 23.51 24.00 366,211 +0.04(+0.17%)
Sep 30, 2008 25.18 25.18 23.31 23.96 467,145 -1.07(-4.27%)
Sep 29, 2008 24.65 25.73 24.50 25.03 583,224 +0.07(+0.28%)
Sep 26, 2008 24.68 25.39 24.16 24.96 414,229 -0.08(-0.32%)
Sep 25, 2008 25.60 25.78 24.64 25.04 151,671 -0.51(-2.00%)
Sep 24, 2008 25.84 26.18 25.48 25.55 173,701 -0.31(-1.20%)
Sep 23, 2008 26.03 26.49 25.64 25.86 208,209 +0.01(+0.04%)
Sep 22, 2008 25.96 26.99 25.32 25.85 355,839 -0.45(-1.71%)
Sep 19, 2008 27.17 27.30 25.24 26.30 812,514 +0.17(+0.65%)
Sep 18, 2008 26.49 27.39 25.91 26.13 487,574 +0.13(+0.50%)
Sep 17, 2008 26.00 26.50 24.90 26.00 350,883 -0.52(-1.96%)
Sep 16, 2008 23.91 26.61 22.49 26.52 406,530 +2.18(+8.96%)
Sep 15, 2008 24.34 26.84 23.55 24.34 182,557 -0.12(-0.49%)
Sep 12, 2008 24.63 25.20 24.36 24.46 139,655 -0.37(-1.49%)
Sep 11, 2008 24.32 24.93 24.28 24.83 139,975 +0.33(+1.35%)
Sep 10, 2008 24.60 24.70 23.89 24.50 134,353 +0.26(+1.07%)
Sep 09, 2008 24.60 25.33 24.24 24.24 106,730 -0.28(-1.14%)
Sep 08, 2008 24.92 24.98 23.89 24.52 144,205 +0.18(+0.74%)
Sep 05, 2008 24.53 24.74 23.33 24.34 222,938 -0.33(-1.34%)
Sep 04, 2008 25.38 25.38 24.57 24.67 143,176 -0.88(-3.44%)
Sep 03, 2008 25.03 25.79 24.83 25.55 188,548 +0.55(+2.20%)
Sep 02, 2008 25.12 25.90 24.76 25.00 126,213 +0.21(+0.85%)
Aug 29, 2008 24.32 25.00 24.32 24.79 112,059 +0.31(+1.27%)
Aug 28, 2008 24.59 24.89 24.31 24.48 229,701 -0.11(-0.45%)
Aug 27, 2008 25.00 25.41 24.53 24.59 168,835 -0.36(-1.44%)
Aug 26, 2008 25.01 25.24 24.78 24.95 192,548 -0.07(-0.28%)
Aug 25, 2008 25.87 25.88 24.83 25.02 163,221 -0.88(-3.40%)
Aug 22, 2008 25.00 25.96 25.00 25.90 185,083 +0.94(+3.77%)
Aug 21, 2008 24.92 25.26 24.85 24.96 129,736 -0.24(-0.95%)
Aug 20, 2008 25.18 25.88 24.66 25.20 201,638 +0.07(+0.28%)
Aug 19, 2008 25.32 25.41 24.73 25.13 288,731 -0.17(-0.67%)
Aug 18, 2008 26.44 27.09 25.10 25.30 306,863 -1.35(-5.07%)
Aug 15, 2008 27.35 27.39 26.22 26.65 265,054 -0.38(-1.41%)
Aug 14, 2008 26.57 27.21 26.19 27.03 174,516 +0.21(+0.78%)
Aug 13, 2008 26.65 27.23 25.87 26.82 263,303 +0.12(+0.45%)
Aug 12, 2008 27.03 27.23 26.34 26.70 242,029 -0.29(-1.07%)
Aug 11, 2008 26.54 27.10 25.23 26.99 290,837 +0.55(+2.08%)
Aug 08, 2008 25.62 26.72 25.62 26.44 224,451 +0.78(+3.04%)
Aug 07, 2008 25.11 25.71 25.11 25.66 306,244 +0.45(+1.79%)
Aug 06, 2008 25.88 25.92 25.21 25.21 401,790 -0.78(-3.00%)
Aug 05, 2008 25.94 26.00 25.39 25.99 408,829 +0.44(+1.72%)
Aug 04, 2008 25.40 25.80 25.35 25.55 301,750 +0.19(+0.75%)
Aug 01, 2008 26.35 26.75 25.20 25.36 908,492 +0.48(+1.93%)
Jul 31, 2008 23.53 25.36 23.30 24.88 411,155 +0.94(+3.93%)
Jul 30, 2008 24.19 24.70 23.23 23.94 274,277 -0.08(-0.33%)
Jul 29, 2008 24.02 24.09 22.91 24.02 277,979 +0.31(+1.31%)
Jul 28, 2008 24.10 24.22 23.49 23.71 262,834 -0.49(-2.02%)
Jul 25, 2008 25.48 25.48 24.12 24.20 310,163 -1.22(-4.80%)
Jul 24, 2008 25.55 26.09 24.65 25.42 432,920 -0.01(-0.04%)
Jul 23, 2008 24.69 25.68 24.43 25.43 412,327 +0.80(+3.25%)
Jul 22, 2008 22.66 24.65 22.58 24.63 582,125 +1.79(+7.84%)
Jul 21, 2008 23.47 23.47 22.53 22.84 196,195 -0.59(-2.52%)
Jul 18, 2008 23.29 23.68 22.34 23.43 297,880 +0.30(+1.30%)
Jul 17, 2008 22.22 23.43 22.22 23.13 361,303 +1.02(+4.61%)
Jul 16, 2008 20.52 22.20 20.28 22.11 220,021 +1.71(+8.38%)
Jul 15, 2008 20.35 20.93 19.98 20.40 217,482 -0.17(-0.83%)
Jul 14, 2008 20.55 20.83 20.11 20.57 189,168 +0.21(+1.03%)
Jul 11, 2008 21.14 21.65 19.70 20.36 384,642 +0.25(+1.24%)
Jul 10, 2008 19.90 20.40 19.44 20.11 227,714 +0.09(+0.45%)
Jul 09, 2008 20.46 20.46 19.91 20.02 239,494 -0.39(-1.91%)
Jul 08, 2008 19.92 20.44 19.65 20.41 270,623 +0.56(+2.82%)
Jul 07, 2008 19.85 20.42 19.60 19.85 225,122 +0.18(+0.92%)
Jul 04, 2008 20.12 20.50 19.53 19.67 199,486 +0.00(+0.00%)
Jul 03, 2008 20.12 20.50 19.53 19.67 199,486 -0.44(-2.19%)
Jul 02, 2008 20.79 20.85 19.92 20.11 190,760 -0.73(-3.50%)
Jul 01, 2008 21.21 21.57 20.30 20.84 290,615 -0.63(-2.93%)
Jun 30, 2008 21.80 22.01 21.47 21.47 287,358 -0.31(-1.42%)
Jun 27, 2008 21.51 21.84 21.15 21.78 867,687 +0.06(+0.28%)
Jun 26, 2008 21.47 22.02 21.29 21.72 304,547 +0.03(+0.14%)
Jun 25, 2008 21.29 21.96 21.08 21.69 334,526 +0.41(+1.93%)
Jun 24, 2008 20.75 21.86 20.54 21.28 329,937 +0.33(+1.58%)
Jun 23, 2008 22.25 22.46 20.84 20.95 449,441 -1.20(-5.42%)
Jun 20, 2008 21.59 22.68 21.32 22.15 457,942 +0.47(+2.17%)
Jun 19, 2008 21.52 21.70 20.52 21.68 218,266 +0.15(+0.70%)
Jun 18, 2008 20.54 21.56 20.48 21.53 424,298 +0.98(+4.77%)
Jun 17, 2008 20.63 20.76 20.45 20.55 160,879 -0.06(-0.29%)
Jun 16, 2008 20.22 20.73 20.16 20.61 251,740 +0.35(+1.73%)
Jun 13, 2008 19.08 20.31 19.08 20.26 255,467 +1.21(+6.35%)
Jun 12, 2008 18.96 19.50 18.88 19.05 182,198 +0.25(+1.33%)
Jun 11, 2008 19.03 19.18 18.71 18.80 115,375 -0.32(-1.67%)
Jun 10, 2008 19.08 19.26 19.00 19.12 262,441 -0.24(-1.24%)
Jun 09, 2008 19.60 20.03 19.12 19.36 224,241 -0.25(-1.27%)
Jun 06, 2008 19.94 19.94 19.29 19.61 312,876 -0.40(-2.00%)
Jun 05, 2008 18.31 20.14 18.13 20.01 589,690 +1.71(+9.34%)
Jun 04, 2008 19.46 19.46 18.25 18.30 711,538 -1.20(-6.15%)
Jun 03, 2008 19.98 19.98 19.18 19.50 312,489 -0.49(-2.45%)
Jun 02, 2008 20.21 20.49 19.84 19.99 344,104 -0.24(-1.19%)
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%)
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.