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 (%)
Aug 31, 2006 14.55 14.78 14.15 14.49 698,222 +0.09(+0.62%)
Aug 30, 2006 13.89 14.49 13.69 14.40 686,798 +0.68(+4.96%)
Aug 29, 2006 13.99 14.25 13.37 13.72 428,266 -0.14(-1.01%)
Aug 28, 2006 13.48 13.99 13.20 13.86 503,442 +0.71(+5.40%)
Aug 25, 2006 12.83 13.81 12.83 13.15 234,459 +0.28(+2.18%)
Aug 24, 2006 12.71 12.99 12.50 12.87 99,498 +0.20(+1.58%)
Aug 23, 2006 13.23 13.40 12.37 12.67 140,197 -0.52(-3.94%)
Aug 22, 2006 13.11 13.62 12.75 13.19 162,996 +0.12(+0.92%)
Aug 21, 2006 13.50 13.68 13.05 13.07 179,387 -0.30(-2.24%)
Aug 18, 2006 13.32 13.78 13.17 13.37 316,403 +0.34(+2.61%)
Aug 17, 2006 12.75 13.17 12.70 13.03 291,674 +0.33(+2.60%)
Aug 16, 2006 12.44 13.09 12.30 12.70 190,111 +0.33(+2.67%)
Aug 15, 2006 12.77 13.09 12.16 12.37 584,144 -0.40(-3.13%)
Aug 14, 2006 12.01 12.77 11.75 12.77 298,523 +0.76(+6.33%)
Aug 11, 2006 11.74 12.08 11.59 12.01 97,311 +0.22(+1.87%)
Aug 10, 2006 11.67 11.93 11.35 11.79 79,083 -0.11(-0.92%)
Aug 09, 2006 12.00 12.12 11.74 11.90 135,217 -0.07(-0.58%)
Aug 08, 2006 11.96 12.00 11.79 11.97 97,349 -0.01(-0.08%)
Aug 07, 2006 11.92 12.11 11.76 11.98 127,155 +0.06(+0.50%)
Aug 04, 2006 11.96 12.26 11.88 11.92 284,448 +0.22(+1.88%)
Aug 03, 2006 11.99 12.05 11.58 11.70 72,899 -0.25(-2.09%)
Aug 02, 2006 12.11 12.11 11.63 11.95 216,347 +0.03(+0.25%)
Aug 01, 2006 11.23 12.12 11.08 11.92 417,914 +0.70(+6.24%)
Jul 31, 2006 11.07 11.39 11.06 11.22 44,309 +0.17(+1.54%)
Jul 28, 2006 11.00 11.44 10.92 11.05 52,352 +0.15(+1.38%)
Jul 27, 2006 11.22 11.40 10.90 10.90 119,896 -0.32(-2.85%)
Jul 26, 2006 11.12 11.61 10.92 11.22 137,249 +0.15(+1.36%)
Jul 25, 2006 11.10 11.27 10.91 11.07 54,032 +0.06(+0.54%)
Jul 24, 2006 10.85 11.29 10.85 11.01 74,872 +0.19(+1.76%)
Jul 21, 2006 10.97 11.10 10.67 10.82 68,063 -0.13(-1.19%)
Jul 20, 2006 11.22 11.22 10.77 10.95 72,057 -0.10(-0.90%)
Jul 19, 2006 10.52 11.13 10.50 11.05 105,104 +0.56(+5.34%)
Jul 18, 2006 10.25 10.58 10.25 10.49 42,880 +0.24(+2.34%)
Jul 17, 2006 10.31 10.41 10.19 10.25 83,194 -0.09(-0.87%)
Jul 14, 2006 10.60 10.65 10.25 10.34 74,244 -0.28(-2.64%)
Jul 13, 2006 10.52 10.73 10.44 10.62 100,024 +0.04(+0.38%)
Jul 12, 2006 10.32 10.75 10.32 10.58 91,870 +0.28(+2.72%)
Jul 11, 2006 10.55 10.66 10.24 10.30 101,028 -0.26(-2.46%)
Jul 10, 2006 10.84 10.90 10.48 10.56 93,756 -0.24(-2.22%)
Jul 07, 2006 10.50 11.58 10.50 10.80 565,593 +0.32(+3.05%)
Jul 06, 2006 10.82 10.82 10.20 10.48 125,291 -0.36(-3.32%)
Jul 05, 2006 10.20 10.85 10.03 10.84 209,611 +0.54(+5.24%)
Jul 03, 2006 10.72 10.78 10.09 10.30 89,651 -0.42(-3.92%)
Jun 30, 2006 11.01 11.01 10.54 10.72 97,899 -0.26(-2.37%)
Jun 29, 2006 11.00 11.15 10.76 10.98 124,200 -0.02(-0.18%)
Jun 28, 2006 10.99 11.05 10.82 11.00 117,999 +0.06(+0.55%)
Jun 27, 2006 10.90 11.09 10.79 10.94 142,045 +0.07(+0.64%)
Jun 26, 2006 11.18 11.39 10.56 10.87 431,200 -0.22(-1.98%)
Jun 23, 2006 10.18 11.10 10.18 11.09 865,461 +1.06(+10.57%)
Jun 22, 2006 10.04 10.28 10.02 10.03 74,803 +0.01(+0.10%)
Jun 21, 2006 10.08 10.45 9.970 10.02 87,306 -0.09(-0.89%)
Jun 20, 2006 9.950 10.15 9.830 10.11 126,845 +0.13(+1.30%)
Jun 19, 2006 10.45 10.45 9.820 9.980 117,244 -0.43(-4.13%)
Jun 16, 2006 10.20 10.60 10.10 10.41 78,759 +0.28(+2.76%)
Jun 15, 2006 10.07 10.36 10.02 10.13 93,534 +0.13(+1.30%)
Jun 14, 2006 10.05 10.66 9.810 10.00 120,318 -0.02(-0.20%)
Jun 13, 2006 9.990 10.16 9.830 10.02 191,091 -0.01(-0.10%)
Jun 12, 2006 9.970 10.25 9.800 10.03 96,696 +0.06(+0.60%)
Jun 09, 2006 10.66 10.66 9.970 9.970 250,926 -0.67(-6.30%)
Jun 08, 2006 9.930 10.65 9.800 10.64 157,518 +0.66(+6.61%)
Jun 07, 2006 10.52 10.52 9.980 9.980 69,525 -0.57(-5.40%)
Jun 06, 2006 10.59 10.62 10.31 10.55 200,519 -0.04(-0.38%)
Jun 05, 2006 10.17 10.85 10.01 10.59 323,257 +0.49(+4.85%)
Jun 02, 2006 10.16 10.30 9.870 10.10 147,275 -0.10(-0.98%)
Jun 01, 2006 9.780 10.33 9.450 10.20 343,315 +0.56(+5.81%)
May 31, 2006 9.300 9.780 9.300 9.640 167,737 +0.34(+3.66%)
May 30, 2006 9.100 9.320 9.030 9.300 66,646 +0.20(+2.20%)
May 26, 2006 8.850 9.200 8.820 9.100 67,500 +0.25(+2.82%)
May 25, 2006 8.800 8.930 8.800 8.850 25,759 +0.02(+0.23%)
May 24, 2006 8.880 8.950 8.770 8.830 81,015 -0.02(-0.23%)
May 23, 2006 8.890 8.960 8.750 8.850 83,473 +0.10(+1.14%)
May 22, 2006 8.690 8.960 8.640 8.750 146,856 +0.06(+0.69%)
May 19, 2006 8.770 8.886 8.560 8.690 41,636 -0.04(-0.46%)
May 18, 2006 9.030 9.030 8.680 8.730 70,372 -0.27(-3.00%)
May 17, 2006 8.800 9.200 8.750 9.000 75,243 +0.23(+2.62%)
May 16, 2006 8.940 9.190 8.750 8.770 113,566 -0.14(-1.57%)
May 15, 2006 9.330 9.330 8.830 8.910 119,314 -0.39(-4.19%)
May 12, 2006 9.260 9.340 9.260 9.300 58,754 +0.01(+0.11%)
May 11, 2006 9.500 9.500 9.250 9.290 57,715 -0.21(-2.21%)
May 10, 2006 9.500 9.560 9.490 9.500 613,445 +0.00(+0.00%)
May 09, 2006 9.630 9.730 9.500 9.500 141,345 -0.05(-0.52%)
May 08, 2006 9.340 9.600 9.270 9.550 238,153 +0.24(+2.58%)
May 05, 2006 9.250 9.310 9.050 9.310 336,203 +0.28(+3.10%)
May 04, 2006 9.020 9.130 8.960 9.030 69,961 +0.04(+0.44%)
May 03, 2006 9.000 9.190 8.920 8.990 118,198 -0.17(-1.86%)
May 02, 2006 8.680 9.280 8.650 9.160 190,068 +0.41(+4.69%)
May 01, 2006 8.870 8.870 8.380 8.750 107,833 +0.18(+2.10%)
Apr 28, 2006 8.511 8.620 8.500 8.570 49,800 +0.07(+0.82%)
Apr 27, 2006 8.730 8.730 8.450 8.500 115,800 -0.19(-2.19%)
Apr 26, 2006 8.400 8.730 8.350 8.690 146,342 +0.26(+3.08%)
Apr 25, 2006 8.100 8.430 8.040 8.430 157,797 +0.37(+4.59%)
Apr 24, 2006 8.030 8.190 7.980 8.060 63,637 -0.01(-0.12%)
Apr 21, 2006 8.000 8.087 8.000 8.070 3,970 +0.04(+0.50%)
Apr 20, 2006 7.970 8.060 7.970 8.030 13,600 +0.03(+0.37%)
Apr 19, 2006 8.000 8.000 7.930 8.000 57,215 +0.00(+0.00%)
Apr 18, 2006 8.080 8.080 7.940 8.000 46,949 +0.02(+0.25%)
Apr 17, 2006 8.320 8.390 7.960 7.980 32,983 -0.30(-3.62%)
Apr 13, 2006 8.080 8.360 8.070 8.280 72,593 +0.23(+2.86%)
Apr 12, 2006 8.100 8.090 7.980 8.050 20,393 -0.05(-0.62%)
Apr 11, 2006 8.170 8.220 8.000 8.100 40,613 -0.11(-1.34%)
Apr 10, 2006 8.420 8.420 8.120 8.210 38,212 -0.19(-2.26%)
Apr 07, 2006 8.440 8.440 8.280 8.400 60,930 +0.00(+0.00%)
Apr 06, 2006 8.440 8.540 8.350 8.400 35,029 +0.00(+0.00%)
Apr 05, 2006 8.320 8.490 8.290 8.400 48,153 +0.08(+0.96%)
Apr 04, 2006 8.550 8.646 8.080 8.320 155,916 -0.18(-2.12%)
Apr 03, 2006 8.710 8.730 8.320 8.500 100,218 -0.25(-2.86%)
Mar 31, 2006 8.700 8.800 8.510 8.750 176,250 +0.01(+0.11%)
Mar 30, 2006 8.910 8.910 8.700 8.740 178,546 -0.26(-2.89%)
Mar 29, 2006 8.900 9.000 8.800 9.000 307,842 +0.03(+0.33%)
Mar 28, 2006 8.840 8.980 8.570 8.970 134,059 +0.17(+1.93%)
Mar 27, 2006 8.800 8.880 8.500 8.800 305,919 +0.00(+0.00%)
Mar 24, 2006 8.750 8.920 8.750 8.800 140,934 +0.10(+1.15%)
Mar 23, 2006 8.600 8.750 8.430 8.700 169,200 +0.10(+1.16%)
Mar 22, 2006 8.140 8.604 8.090 8.600 312,000 +0.43(+5.26%)
Mar 21, 2006 8.050 8.210 7.840 8.170 37,999 +0.13(+1.62%)
Mar 20, 2006 7.958 8.060 7.910 8.040 15,256 +0.09(+1.13%)
Mar 17, 2006 7.790 7.980 7.740 7.950 53,516 +0.13(+1.66%)
Mar 16, 2006 7.670 7.930 7.600 7.820 50,327 +0.20(+2.62%)
Mar 15, 2006 7.520 7.630 7.470 7.620 120,919 +0.05(+0.66%)
Mar 14, 2006 7.680 7.750 7.480 7.570 69,548 -0.17(-2.20%)
Mar 13, 2006 7.810 7.890 7.700 7.740 63,082 -0.11(-1.40%)
Mar 10, 2006 7.770 7.880 7.750 7.850 44,847 -0.02(-0.25%)
Mar 09, 2006 7.850 7.910 7.580 7.870 101,918 +0.05(+0.64%)
Mar 08, 2006 7.996 7.996 7.580 7.820 83,439 -0.18(-2.25%)
Mar 07, 2006 7.960 8.000 7.900 8.000 65,720 -0.01(-0.12%)
Mar 06, 2006 8.140 8.240 7.940 8.010 46,625 -0.08(-0.99%)
Mar 03, 2006 8.020 8.200 8.020 8.090 30,082 +0.00(+0.00%)
Mar 02, 2006 8.290 8.500 8.000 8.090 395,740 -0.29(-3.46%)
Mar 01, 2006 8.648 8.648 8.360 8.380 167,831 -0.22(-2.56%)
Feb 28, 2006 8.400 8.650 8.160 8.600 183,055 +0.20(+2.38%)
Feb 27, 2006 8.300 8.490 8.250 8.400 42,886 +0.01(+0.10%)
Feb 24, 2006 8.370 8.450 8.290 8.392 19,528 -0.06(-0.69%)
Feb 23, 2006 8.370 8.450 8.250 8.450 38,747 +0.10(+1.20%)
Feb 22, 2006 8.340 8.480 8.300 8.350 48,511 +0.09(+1.09%)
Feb 21, 2006 8.460 8.480 8.200 8.260 300,387 -0.15(-1.78%)
Feb 17, 2006 8.430 8.540 8.410 8.410 45,554 -0.14(-1.64%)
Feb 16, 2006 8.600 8.600 8.450 8.550 213,100 -0.09(-1.04%)
Feb 15, 2006 8.380 8.690 8.324 8.640 127,273 +0.24(+2.86%)
Feb 14, 2006 8.280 8.440 8.120 8.400 50,545 +0.03(+0.36%)
Feb 13, 2006 8.080 8.370 7.980 8.370 39,007 +0.26(+3.21%)
Feb 10, 2006 8.150 8.225 7.980 8.110 52,371 -0.08(-1.00%)
Feb 09, 2006 8.330 8.340 8.150 8.192 16,330 -0.04(-0.46%)
Feb 08, 2006 8.140 8.340 8.140 8.230 136,723 +0.05(+0.61%)
Feb 07, 2006 8.240 8.360 8.180 8.180 153,632 -0.02(-0.24%)
Feb 06, 2006 7.950 8.240 7.950 8.200 574,908 +0.23(+2.89%)
Feb 03, 2006 8.020 8.070 7.900 7.970 243,849 -0.09(-1.12%)
Feb 02, 2006 8.180 8.330 7.910 8.060 145,725 -0.09(-1.10%)
Feb 01, 2006 8.160 8.250 8.080 8.150 60,558 -0.10(-1.21%)
Jan 31, 2006 8.050 8.470 8.050 8.250 85,159 +0.16(+1.98%)
Jan 30, 2006 8.270 8.320 8.010 8.090 125,369 -0.21(-2.53%)
Jan 27, 2006 8.050 8.300 8.050 8.300 36,360 +0.29(+3.62%)
Jan 26, 2006 8.000 8.050 7.890 8.010 56,534 +0.04(+0.45%)
Jan 25, 2006 7.660 7.990 7.660 7.974 106,741 +0.32(+4.24%)
Jan 24, 2006 7.450 7.650 7.400 7.650 67,141 +0.19(+2.55%)
Jan 23, 2006 7.360 7.590 7.360 7.460 33,703 +0.05(+0.67%)
Jan 20, 2006 7.450 7.620 7.380 7.410 117,352 +0.01(+0.14%)
Jan 19, 2006 7.650 7.650 7.400 7.400 33,946 -0.25(-3.27%)
Jan 18, 2006 7.650 7.650 7.560 7.650 38,592 -0.08(-1.03%)
Jan 17, 2006 7.670 7.780 7.600 7.730 31,961 -0.02(-0.26%)
Jan 13, 2006 7.500 7.750 7.480 7.750 54,776 +0.25(+3.33%)
Jan 12, 2006 7.450 7.500 7.350 7.500 46,800 +0.05(+0.67%)
Jan 11, 2006 7.510 7.510 7.400 7.450 38,991 -0.04(-0.53%)
Jan 10, 2006 7.490 7.580 7.490 7.490 24,914 +0.01(+0.13%)
Jan 09, 2006 7.680 7.680 7.450 7.480 30,815 -0.14(-1.84%)
Jan 06, 2006 7.720 7.850 7.580 7.620 19,410 -0.10(-1.30%)
Jan 05, 2006 7.400 7.720 7.400 7.720 14,239 +0.14(+1.85%)
Jan 04, 2006 7.300 7.700 7.250 7.580 51,325 +0.24(+3.27%)
Jan 03, 2006 7.600 7.600 7.160 7.340 94,216 -0.31(-4.05%)
Dec 30, 2005 7.680 7.680 7.510 7.650 16,020 +0.12(+1.59%)
Dec 29, 2005 7.540 7.740 7.350 7.530 32,325 -0.14(-1.83%)
Dec 28, 2005 7.660 7.750 7.650 7.670 18,900 -0.04(-0.52%)
Dec 27, 2005 7.650 7.800 7.650 7.710 19,000 -0.07(-0.90%)
Dec 23, 2005 7.780 7.795 7.740 7.780 9,029 +0.04(+0.52%)
Dec 22, 2005 7.650 7.740 7.650 7.740 110,715 +0.05(+0.65%)
Dec 21, 2005 7.697 7.708 7.680 7.690 26,452 +0.01(+0.13%)
Dec 20, 2005 7.650 7.746 7.650 7.680 24,401 -0.09(-1.16%)
Dec 19, 2005 7.800 7.840 7.690 7.770 128,982 -0.06(-0.77%)
Dec 16, 2005 7.606 7.830 7.606 7.830 32,419 +0.18(+2.35%)
Dec 15, 2005 7.745 7.750 7.520 7.650 38,368 -0.10(-1.29%)
Dec 14, 2005 7.700 7.840 7.660 7.750 29,202 +0.05(+0.65%)
Dec 13, 2005 7.750 7.750 7.540 7.700 28,582 -0.03(-0.39%)
Dec 12, 2005 7.680 7.800 7.650 7.730 7,308 +0.00(+0.00%)
Dec 09, 2005 7.660 7.820 7.650 7.730 4,402 -0.03(-0.39%)
Dec 08, 2005 7.800 7.800 7.730 7.760 8,442 -0.09(-1.15%)
Dec 07, 2005 7.810 7.990 7.630 7.850 94,655 +0.19(+2.48%)
Dec 06, 2005 7.650 7.750 7.620 7.660 35,792 +0.04(+0.52%)
Dec 05, 2005 7.770 7.770 7.570 7.620 35,661 +0.02(+0.26%)
Dec 02, 2005 7.630 7.770 7.560 7.600 30,306 +0.02(+0.26%)
Dec 01, 2005 7.550 7.700 7.360 7.580 24,695 +0.03(+0.40%)
Nov 30, 2005 7.610 7.690 7.550 7.550 64,426 +0.01(+0.13%)
Nov 29, 2005 7.540 7.610 7.510 7.540 58,724 -0.16(-2.08%)
Nov 28, 2005 7.630 7.793 7.390 7.700 27,415 +0.00(+0.00%)
Nov 25, 2005 7.800 7.800 7.670 7.700 22,709 +0.02(+0.26%)
Nov 23, 2005 7.570 7.810 7.500 7.680 40,548 +0.11(+1.45%)
Nov 22, 2005 7.380 7.650 7.360 7.570 76,482 +0.04(+0.53%)
Nov 21, 2005 7.640 7.640 7.490 7.530 39,483 -0.26(-3.34%)
Nov 18, 2005 7.990 8.000 7.420 7.790 24,024 -0.08(-1.02%)
Nov 17, 2005 7.580 7.890 7.580 7.870 86,647 +0.27(+3.55%)
Nov 16, 2005 7.430 7.700 7.250 7.600 21,499 +0.24(+3.26%)
Nov 15, 2005 7.449 7.560 7.360 7.360 13,935 -0.14(-1.87%)
Nov 14, 2005 7.450 7.850 7.450 7.500 24,322 -0.25(-3.23%)
Nov 11, 2005 7.880 7.900 7.730 7.750 30,072 -0.21(-2.64%)
Nov 10, 2005 8.050 8.100 7.960 7.960 37,934 -0.06(-0.75%)
Nov 09, 2005 7.860 8.060 7.860 8.020 31,339 +0.03(+0.38%)
Nov 08, 2005 7.990 8.040 7.860 7.990 70,831 +0.14(+1.78%)
Nov 07, 2005 7.700 8.050 7.700 7.850 75,196 +0.15(+1.95%)
Nov 04, 2005 7.630 7.800 7.380 7.700 14,570 +0.00(+0.00%)
Nov 03, 2005 7.500 7.790 7.450 7.700 65,744 +0.20(+2.67%)
Nov 02, 2005 7.500 7.500 7.401 7.500 42,241 -0.02(-0.27%)
Nov 01, 2005 7.380 7.600 7.380 7.520 155,002 +0.41(+5.77%)
Oct 31, 2005 6.890 7.340 6.840 7.110 17,680 +0.12(+1.72%)
Oct 28, 2005 7.000 7.130 6.750 6.990 27,454 +0.00(+0.00%)
Oct 27, 2005 7.040 7.060 6.970 6.990 18,500 -0.04(-0.57%)
Oct 26, 2005 7.080 7.080 6.880 7.030 12,766 -0.04(-0.57%)
Oct 25, 2005 7.180 7.530 6.750 7.070 24,416 -0.09(-1.26%)
Oct 24, 2005 7.391 7.580 7.100 7.160 60,847 -0.41(-5.42%)
Oct 21, 2005 7.400 7.577 7.400 7.570 13,335 +0.06(+0.80%)
Oct 20, 2005 7.250 7.740 7.240 7.510 13,200 +0.01(+0.13%)
Oct 19, 2005 7.510 7.510 7.070 7.500 17,435 +0.03(+0.40%)
Oct 18, 2005 7.340 7.890 7.120 7.470 19,576 +0.04(+0.53%)
Oct 17, 2005 7.310 7.431 7.100 7.431 16,654 -0.04(-0.53%)
Oct 14, 2005 7.420 7.500 7.131 7.470 16,209 +0.02(+0.27%)
Oct 13, 2005 7.103 7.450 7.103 7.450 8,481 +0.12(+1.64%)
Oct 12, 2005 7.210 7.431 7.050 7.330 13,280 -0.11(-1.48%)
Oct 11, 2005 7.350 7.460 7.210 7.440 5,696 -0.01(-0.13%)
Oct 10, 2005 7.340 7.620 7.340 7.450 39,313 -0.05(-0.67%)
Oct 07, 2005 7.570 7.620 7.400 7.500 43,249 -0.02(-0.27%)
Oct 06, 2005 7.520 7.570 7.450 7.520 19,425 +0.07(+0.94%)
Oct 05, 2005 7.460 7.470 7.400 7.450 15,662 +0.04(+0.54%)
Oct 04, 2005 7.170 7.440 7.100 7.410 10,283 +0.32(+4.51%)
Oct 03, 2005 6.890 7.190 6.890 7.090 49,408 +0.22(+3.20%)
Sep 30, 2005 6.840 6.970 6.640 6.870 20,846 +0.12(+1.78%)
Sep 29, 2005 6.900 6.990 6.700 6.750 49,757 -0.15(-2.17%)
Sep 28, 2005 6.920 7.010 6.670 6.900 122,956 +0.00(+0.00%)
Sep 27, 2005 7.010 7.010 6.820 6.900 37,162 -0.11(-1.57%)
Sep 26, 2005 6.880 7.030 6.750 7.010 91,230 -0.01(-0.14%)
Sep 23, 2005 7.020 7.040 6.700 7.020 46,049 +0.02(+0.29%)
Sep 22, 2005 7.000 7.260 6.700 7.000 49,820 +0.24(+3.55%)
Sep 21, 2005 7.046 7.140 6.750 6.760 52,107 -0.34(-4.79%)
Sep 20, 2005 7.260 7.275 7.030 7.100 53,761 -0.05(-0.70%)
Sep 19, 2005 7.444 7.444 7.150 7.150 57,878 -0.12(-1.65%)
Sep 16, 2005 7.510 7.510 7.200 7.270 17,977 -0.09(-1.22%)
Sep 15, 2005 7.540 7.540 7.020 7.360 27,846 -0.07(-0.94%)
Sep 14, 2005 7.530 7.540 7.380 7.430 15,500 +0.13(+1.78%)
Sep 13, 2005 7.090 7.430 7.090 7.300 29,432 +0.13(+1.81%)
Sep 12, 2005 7.580 7.583 7.000 7.170 183,786 -0.53(-6.82%)
Sep 09, 2005 7.800 8.040 7.610 7.695 70,267 -0.10(-1.35%)
Sep 08, 2005 7.850 7.850 7.660 7.800 11,539 -0.05(-0.64%)
Sep 07, 2005 7.400 7.860 7.400 7.850 47,565 +0.35(+4.67%)
Sep 06, 2005 7.240 7.660 7.100 7.500 28,274 +0.23(+3.16%)
Sep 02, 2005 6.750 7.270 6.750 7.270 25,696 +0.58(+8.67%)
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.