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

Piper Jaffray Companies (NY: PJC )

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, 2006 65.45 65.95 64.67 65.07 233,700 -0.58(-0.88%)
Nov 29, 2006 65.95 66.56 64.37 65.65 131,600 +0.65(+1.00%)
Nov 28, 2006 64.80 66.06 64.05 65.00 176,100 -0.43(-0.66%)
Nov 27, 2006 68.51 68.51 65.03 65.43 256,000 -3.33(-4.84%)
Nov 24, 2006 68.57 69.12 67.89 68.76 45,500 -0.06(-0.09%)
Nov 22, 2006 69.00 69.60 68.43 68.82 120,600 -0.18(-0.26%)
Nov 21, 2006 68.46 69.66 68.40 69.00 140,200 +0.34(+0.50%)
Nov 20, 2006 68.58 70.26 68.45 68.66 219,600 -0.07(-0.10%)
Nov 17, 2006 69.23 70.00 68.66 68.73 184,100 -0.57(-0.82%)
Nov 16, 2006 68.05 69.87 68.00 69.30 244,900 +1.80(+2.67%)
Nov 15, 2006 68.69 68.70 67.37 67.50 373,800 -1.25(-1.82%)
Nov 14, 2006 67.81 68.91 66.23 68.75 215,000 +1.19(+1.76%)
Nov 13, 2006 66.97 68.72 66.68 67.56 132,700 +0.39(+0.58%)
Nov 10, 2006 65.00 67.40 65.00 67.17 133,900 +2.11(+3.24%)
Nov 09, 2006 67.27 67.30 64.69 65.06 199,100 -2.14(-3.18%)
Nov 08, 2006 67.35 67.80 66.44 67.20 222,400 -0.35(-0.52%)
Nov 07, 2006 67.91 68.97 67.37 67.55 129,900 -0.61(-0.89%)
Nov 06, 2006 65.61 68.38 65.60 68.16 161,400 +2.78(+4.25%)
Nov 03, 2006 66.28 66.72 64.52 65.38 229,900 -0.67(-1.01%)
Nov 02, 2006 65.40 66.44 64.51 66.05 226,700 +0.08(+0.12%)
Nov 01, 2006 69.10 69.85 65.84 65.97 387,500 -3.18(-4.60%)
Oct 31, 2006 70.24 71.23 69.00 69.15 235,500 -1.27(-1.80%)
Oct 30, 2006 69.46 70.85 69.24 70.42 187,000 +0.56(+0.80%)
Oct 27, 2006 70.99 71.61 69.40 69.86 303,700 -1.14(-1.61%)
Oct 26, 2006 69.60 71.50 69.15 71.00 225,200 +1.20(+1.72%)
Oct 25, 2006 68.25 70.47 68.25 69.80 266,100 +1.68(+2.47%)
Oct 24, 2006 67.96 68.66 67.44 68.12 130,200 -0.09(-0.13%)
Oct 23, 2006 68.11 68.95 67.40 68.21 297,400 -0.15(-0.22%)
Oct 20, 2006 67.60 69.35 67.60 68.36 195,300 +1.06(+1.58%)
Oct 19, 2006 68.62 68.89 66.67 67.30 527,100 -2.32(-3.33%)
Oct 18, 2006 64.75 69.75 64.75 69.62 1,179,000 +7.45(+11.98%)
Oct 17, 2006 62.60 62.70 61.15 62.17 151,300 -0.93(-1.47%)
Oct 16, 2006 62.96 63.93 62.79 63.10 159,900 +0.24(+0.38%)
Oct 13, 2006 62.38 63.57 62.35 62.86 140,500 +0.48(+0.77%)
Oct 12, 2006 62.25 62.54 61.67 62.38 192,200 +0.38(+0.61%)
Oct 11, 2006 62.05 62.86 61.20 62.00 232,900 -1.44(-2.27%)
Oct 10, 2006 63.86 64.34 63.19 63.44 115,100 -0.43(-0.67%)
Oct 09, 2006 62.52 64.10 62.21 63.87 167,800 +1.36(+2.18%)
Oct 06, 2006 62.60 63.06 61.96 62.51 149,800 -0.09(-0.14%)
Oct 05, 2006 61.65 62.96 61.26 62.60 207,700 +0.61(+0.98%)
Oct 04, 2006 59.40 62.24 59.00 61.99 287,000 +2.42(+4.06%)
Oct 03, 2006 59.24 60.24 58.58 59.57 308,200 +0.33(+0.56%)
Oct 02, 2006 60.51 60.51 58.68 59.24 645,700 -1.38(-2.28%)
Sep 29, 2006 60.70 61.95 60.52 60.62 408,300 -0.23(-0.38%)
Sep 28, 2006 61.33 61.76 60.56 60.85 300,700 -0.50(-0.81%)
Sep 27, 2006 61.30 62.65 60.40 61.35 443,100 -0.10(-0.16%)
Sep 26, 2006 65.73 65.73 61.26 61.45 992,400 -4.51(-6.84%)
Sep 25, 2006 63.95 66.19 63.70 65.96 426,400 +2.19(+3.43%)
Sep 22, 2006 64.20 64.67 62.86 63.77 529,700 -0.94(-1.45%)
Sep 21, 2006 65.50 66.80 64.02 64.71 355,600 -0.64(-0.98%)
Sep 20, 2006 64.54 65.46 64.13 65.35 281,700 +1.02(+1.59%)
Sep 19, 2006 64.39 64.85 62.82 64.33 247,300 +0.05(+0.08%)
Sep 18, 2006 63.83 65.05 63.00 64.28 281,100 +0.40(+0.63%)
Sep 15, 2006 63.95 64.50 63.41 63.88 380,100 +0.29(+0.46%)
Sep 14, 2006 62.53 63.85 61.73 63.59 354,800 +0.46(+0.73%)
Sep 13, 2006 62.15 64.10 62.07 63.13 371,500 +0.98(+1.58%)
Sep 12, 2006 60.20 62.77 60.20 62.15 316,500 +2.17(+3.62%)
Sep 11, 2006 58.60 60.25 57.90 59.98 328,400 +1.23(+2.09%)
Sep 08, 2006 58.06 59.28 57.89 58.75 304,200 +0.75(+1.29%)
Sep 07, 2006 57.00 58.55 56.27 58.00 296,700 +0.40(+0.69%)
Sep 06, 2006 58.16 58.29 57.33 57.60 221,400 -1.56(-2.64%)
Sep 05, 2006 59.12 60.06 58.90 59.16 228,600 +0.14(+0.24%)
Sep 01, 2006 58.80 59.21 58.22 59.02 152,900 +0.44(+0.75%)
Aug 31, 2006 57.46 58.63 57.45 58.58 227,100 +1.06(+1.84%)
Aug 30, 2006 56.04 57.85 56.01 57.52 263,600 +1.68(+3.01%)
Aug 29, 2006 55.20 55.90 54.60 55.84 231,200 +0.65(+1.18%)
Aug 28, 2006 53.41 56.03 53.41 55.19 300,400 +1.59(+2.97%)
Aug 25, 2006 53.11 53.91 52.76 53.60 326,200 +0.54(+1.02%)
Aug 24, 2006 55.27 55.44 52.82 53.06 311,100 -2.09(-3.79%)
Aug 23, 2006 55.00 55.85 54.47 55.15 267,000 +0.49(+0.90%)
Aug 22, 2006 54.90 55.61 54.20 54.66 231,300 -0.38(-0.69%)
Aug 21, 2006 55.67 55.67 54.31 55.04 226,100 -0.66(-1.18%)
Aug 18, 2006 55.51 56.00 54.87 55.70 225,300 +0.40(+0.72%)
Aug 17, 2006 54.30 56.04 53.95 55.30 317,900 +1.95(+3.66%)
Aug 16, 2006 53.20 53.72 52.43 53.35 198,400 +0.55(+1.04%)
Aug 15, 2006 52.25 53.60 51.69 52.80 528,800 +2.05(+4.04%)
Aug 14, 2006 49.30 51.07 49.30 50.75 424,800 +1.90(+3.89%)
Aug 11, 2006 48.90 49.85 48.65 48.85 229,800 -0.05(-0.10%)
Aug 10, 2006 48.95 49.36 46.60 48.90 465,500 -0.05(-0.10%)
Aug 09, 2006 50.00 50.45 48.84 48.95 308,700 -0.52(-1.05%)
Aug 08, 2006 51.27 51.65 49.16 49.47 181,100 -1.55(-3.04%)
Aug 07, 2006 51.50 51.90 50.53 51.02 155,300 -0.83(-1.60%)
Aug 04, 2006 51.55 52.91 51.41 51.85 263,000 +0.90(+1.77%)
Aug 03, 2006 49.80 51.46 49.04 50.95 213,000 +0.60(+1.19%)
Aug 02, 2006 50.65 51.34 50.10 50.35 287,000 +0.18(+0.36%)
Aug 01, 2006 50.97 50.97 49.28 50.17 304,200 -1.02(-1.99%)
Jul 31, 2006 51.51 51.75 50.43 51.19 169,100 -1.22(-2.33%)
Jul 28, 2006 50.67 52.69 50.63 52.41 230,900 +1.99(+3.95%)
Jul 27, 2006 50.70 51.51 49.82 50.42 150,200 -0.11(-0.22%)
Jul 26, 2006 51.27 51.32 49.78 50.53 173,200 -0.74(-1.44%)
Jul 25, 2006 50.76 51.85 49.90 51.27 280,000 +0.52(+1.02%)
Jul 24, 2006 49.20 51.25 49.40 50.75 379,000 +1.56(+3.17%)
Jul 21, 2006 50.63 50.98 48.59 49.19 500,000 -1.44(-2.84%)
Jul 20, 2006 51.84 52.03 50.40 50.63 470,500 -1.46(-2.80%)
Jul 19, 2006 50.30 52.90 46.88 52.09 1,129,400 +1.09(+2.14%)
Jul 18, 2006 53.76 54.00 49.59 51.00 549,300 -2.56(-4.78%)
Jul 17, 2006 52.18 53.73 52.13 53.56 330,900 +1.13(+2.16%)
Jul 14, 2006 53.00 53.17 51.48 52.43 299,900 -1.02(-1.91%)
Jul 13, 2006 54.70 54.70 52.89 53.45 394,900 -1.80(-3.26%)
Jul 12, 2006 57.63 57.70 55.11 55.25 350,700 -2.63(-4.54%)
Jul 11, 2006 58.38 58.38 57.10 57.88 291,100 -0.35(-0.60%)
Jul 10, 2006 58.42 59.20 57.39 58.23 180,400 +0.06(+0.10%)
Jul 07, 2006 60.50 60.50 57.93 58.17 270,200 -2.58(-4.25%)
Jul 06, 2006 61.85 62.09 60.15 60.75 270,300 -1.00(-1.62%)
Jul 05, 2006 63.10 63.10 60.29 61.75 156,000 -1.73(-2.73%)
Jul 03, 2006 61.77 63.48 61.29 63.48 106,400 +2.27(+3.71%)
Jun 30, 2006 60.75 62.17 60.40 61.21 162,000 +0.46(+0.76%)
Jun 29, 2006 57.20 60.75 57.20 60.75 225,300 +3.95(+6.95%)
Jun 28, 2006 57.60 57.60 55.86 56.80 254,900 -0.55(-0.96%)
Jun 27, 2006 59.95 60.07 57.00 57.35 264,900 -2.70(-4.50%)
Jun 26, 2006 58.83 60.10 58.10 60.05 286,700 +1.12(+1.90%)
Jun 23, 2006 57.86 59.35 56.91 58.93 259,900 +0.87(+1.50%)
Jun 22, 2006 58.36 58.59 57.05 58.06 118,200 -0.46(-0.79%)
Jun 21, 2006 55.63 59.84 55.62 58.52 292,100 +2.85(+5.12%)
Jun 20, 2006 55.80 56.70 55.33 55.67 180,200 -0.30(-0.54%)
Jun 19, 2006 58.05 58.24 55.81 55.97 183,200 -1.55(-2.69%)
Jun 16, 2006 58.72 59.20 56.74 57.52 415,500 -1.19(-2.03%)
Jun 15, 2006 56.00 60.00 56.00 58.71 322,300 +3.82(+6.96%)
Jun 14, 2006 54.05 56.08 53.81 54.89 312,700 +0.59(+1.09%)
Jun 13, 2006 56.50 56.98 53.18 54.30 561,100 -2.55(-4.49%)
Jun 12, 2006 60.67 60.76 56.63 56.85 370,800 -4.11(-6.74%)
Jun 09, 2006 62.10 62.79 60.28 60.96 126,300 -0.70(-1.14%)
Jun 08, 2006 60.95 61.93 58.16 61.66 258,200 +0.46(+0.75%)
Jun 07, 2006 61.84 63.21 60.59 61.20 218,100 -0.64(-1.03%)
Jun 06, 2006 61.87 62.06 59.05 61.84 356,500 +0.22(+0.36%)
Jun 05, 2006 64.10 64.51 61.56 61.62 149,400 -2.73(-4.24%)
Jun 02, 2006 64.60 65.15 63.65 64.35 235,800 +0.61(+0.96%)
Jun 01, 2006 63.19 64.47 62.04 63.74 276,800 +0.45(+0.71%)
May 31, 2006 63.60 64.00 62.48 63.29 274,400 +0.24(+0.38%)
May 30, 2006 66.25 66.26 61.79 63.05 475,000 -3.45(-5.19%)
May 26, 2006 66.25 67.47 65.86 66.50 142,700 +1.01(+1.54%)
May 25, 2006 64.55 65.65 63.75 65.49 254,300 +1.66(+2.60%)
May 24, 2006 66.28 66.28 61.11 63.83 535,800 -2.35(-3.55%)
May 23, 2006 64.92 67.60 64.92 66.18 344,600 +1.68(+2.60%)
May 22, 2006 65.21 65.50 62.18 64.50 522,400 -0.96(-1.47%)
May 19, 2006 63.75 66.60 63.35 65.46 324,100 +1.72(+2.70%)
May 18, 2006 64.39 64.82 63.73 63.74 272,000 -0.38(-0.59%)
May 17, 2006 65.07 65.08 62.60 64.12 397,700 -1.55(-2.36%)
May 16, 2006 66.39 67.60 65.50 65.67 295,500 -0.65(-0.98%)
May 15, 2006 66.62 66.94 64.51 66.32 351,500 -0.55(-0.82%)
May 12, 2006 67.20 68.14 66.05 66.87 315,900 -0.98(-1.44%)
May 11, 2006 71.96 71.96 67.55 67.85 407,900 -4.25(-5.89%)
May 10, 2006 73.00 73.17 71.53 72.10 274,700 -1.45(-1.97%)
May 09, 2006 73.00 74.38 72.50 73.55 157,200 +0.32(+0.44%)
May 08, 2006 73.84 74.65 73.06 73.23 142,400 -0.55(-0.75%)
May 05, 2006 71.93 74.59 71.93 73.78 165,100 +2.10(+2.93%)
May 04, 2006 70.30 71.80 69.20 71.68 199,900 +1.48(+2.11%)
May 03, 2006 70.50 70.91 69.87 70.20 248,300 -0.45(-0.64%)
May 02, 2006 68.23 71.71 68.17 70.65 268,100 +2.42(+3.55%)
May 01, 2006 70.14 70.65 67.40 68.23 507,100 -1.67(-2.39%)
Apr 28, 2006 71.43 72.81 69.70 69.90 372,500 -1.95(-2.71%)
Apr 27, 2006 72.50 73.48 71.40 71.85 256,700 -0.65(-0.90%)
Apr 26, 2006 72.45 72.95 71.82 72.50 320,100 +0.21(+0.29%)
Apr 25, 2006 71.57 72.50 70.28 72.29 341,700 +0.44(+0.61%)
Apr 24, 2006 73.13 73.60 71.51 71.85 333,700 -1.08(-1.48%)
Apr 21, 2006 73.82 74.62 72.80 72.93 299,600 -0.66(-0.90%)
Apr 20, 2006 72.50 73.69 72.00 73.59 321,800 +0.94(+1.29%)
Apr 19, 2006 69.80 72.67 68.10 72.65 776,400 +5.25(+7.79%)
Apr 18, 2006 65.11 67.50 65.11 67.40 276,100 +1.81(+2.76%)
Apr 17, 2006 66.85 66.86 64.70 65.59 334,900 -1.31(-1.96%)
Apr 13, 2006 62.75 66.90 62.50 66.90 501,900 +4.15(+6.61%)
Apr 12, 2006 62.10 63.41 62.00 62.75 772,100 +1.65(+2.70%)
Apr 11, 2006 65.00 64.40 58.85 61.10 1,973,600 +5.90(+10.69%)
Apr 10, 2006 54.85 55.47 53.94 55.20 212,300 +0.20(+0.36%)
Apr 07, 2006 57.05 57.25 54.62 55.00 192,400 -2.05(-3.59%)
Apr 06, 2006 56.80 57.27 56.75 57.05 107,200 +0.25(+0.44%)
Apr 05, 2006 56.95 57.25 56.24 56.80 106,900 +0.10(+0.18%)
Apr 04, 2006 55.07 56.86 54.23 56.70 160,400 +2.26(+4.15%)
Apr 03, 2006 54.75 55.60 54.28 54.44 185,900 -0.56(-1.02%)
Mar 31, 2006 55.20 55.40 54.47 55.00 125,800 +0.05(+0.09%)
Mar 30, 2006 54.77 55.10 54.45 54.95 206,900 +0.28(+0.51%)
Mar 29, 2006 53.94 54.74 53.25 54.67 192,900 +0.46(+0.85%)
Mar 28, 2006 54.27 55.02 53.80 54.21 217,200 -0.29(-0.53%)
Mar 27, 2006 53.60 54.80 53.43 54.50 158,800 +0.78(+1.45%)
Mar 24, 2006 52.23 53.81 52.23 53.72 139,700 +1.34(+2.56%)
Mar 23, 2006 51.49 52.41 51.20 52.38 137,300 +0.69(+1.33%)
Mar 22, 2006 51.49 51.90 50.79 51.69 178,300 -0.05(-0.10%)
Mar 21, 2006 53.10 53.22 51.73 51.74 155,400 -1.61(-3.02%)
Mar 20, 2006 52.65 53.49 52.42 53.35 105,900 +0.59(+1.12%)
Mar 17, 2006 52.90 53.09 52.44 52.76 251,100 -0.14(-0.26%)
Mar 16, 2006 53.50 53.63 52.55 52.90 136,400 -0.09(-0.17%)
Mar 15, 2006 53.00 53.60 52.29 52.99 114,400 -0.62(-1.16%)
Mar 14, 2006 51.91 53.90 51.65 53.61 210,200 +1.76(+3.39%)
Mar 13, 2006 52.28 52.40 51.21 51.85 226,500 -0.47(-0.90%)
Mar 10, 2006 50.20 52.54 49.95 52.32 212,100 +2.23(+4.45%)
Mar 09, 2006 50.60 51.44 50.02 50.09 84,300 -0.63(-1.24%)
Mar 08, 2006 50.07 51.17 50.02 50.72 234,700 -0.31(-0.61%)
Mar 07, 2006 51.20 51.51 50.62 51.03 289,300 -0.20(-0.39%)
Mar 06, 2006 50.29 51.42 49.18 51.23 344,700 +1.10(+2.19%)
Mar 03, 2006 50.80 51.00 49.98 50.13 131,800 -0.84(-1.65%)
Mar 02, 2006 50.75 51.30 50.25 50.97 176,200 -0.03(-0.06%)
Mar 01, 2006 49.80 51.57 49.70 51.00 246,100 +1.32(+2.66%)
Feb 28, 2006 50.91 50.71 49.20 49.68 187,400 -1.23(-2.42%)
Feb 27, 2006 50.80 51.60 50.20 50.91 85,700 +0.36(+0.71%)
Feb 24, 2006 49.26 50.58 48.90 50.55 195,500 +1.14(+2.31%)
Feb 23, 2006 49.94 50.98 49.11 49.41 299,700 -0.73(-1.46%)
Feb 22, 2006 47.84 50.55 47.82 50.14 418,600 +2.29(+4.79%)
Feb 21, 2006 47.95 48.50 47.64 47.85 154,100 -0.05(-0.10%)
Feb 17, 2006 48.40 48.40 46.40 47.90 140,100 -0.35(-0.73%)
Feb 16, 2006 47.94 48.50 47.91 48.25 99,000 +0.51(+1.07%)
Feb 15, 2006 47.65 48.48 47.20 47.74 130,000 +0.09(+0.19%)
Feb 14, 2006 46.95 48.00 46.35 47.65 116,500 +0.70(+1.49%)
Feb 13, 2006 47.18 47.35 46.46 46.95 148,300 -0.04(-0.09%)
Feb 10, 2006 45.50 47.12 45.00 46.99 371,300 +1.66(+3.66%)
Feb 09, 2006 46.14 46.14 45.15 45.33 219,300 -0.75(-1.63%)
Feb 08, 2006 43.03 46.85 42.79 46.08 471,000 +2.97(+6.89%)
Feb 07, 2006 43.18 44.94 42.84 43.11 234,600 +0.08(+0.19%)
Feb 06, 2006 43.00 43.33 42.20 43.03 143,100 +0.01(+0.02%)
Feb 03, 2006 43.75 43.95 42.68 43.02 97,100 -0.73(-1.67%)
Feb 02, 2006 44.89 44.89 42.93 43.75 178,600 -1.14(-2.54%)
Feb 01, 2006 44.90 45.20 44.51 44.89 96,800 +0.06(+0.13%)
Jan 31, 2006 44.80 45.31 44.12 44.83 102,700 -0.06(-0.13%)
Jan 30, 2006 45.22 45.60 44.16 44.89 163,100 -0.23(-0.51%)
Jan 27, 2006 44.81 45.60 44.62 45.12 229,200 +0.56(+1.26%)
Jan 26, 2006 43.50 44.91 42.30 44.56 353,300 +1.10(+2.53%)
Jan 25, 2006 45.97 48.00 41.91 43.46 892,900 +1.63(+3.90%)
Jan 24, 2006 40.55 41.90 40.17 41.83 120,600 +1.42(+3.51%)
Jan 23, 2006 40.20 41.35 39.71 40.41 174,400 +0.30(+0.75%)
Jan 20, 2006 41.90 41.90 40.00 40.11 126,400 -1.48(-3.56%)
Jan 19, 2006 41.34 41.77 40.55 41.59 146,800 +0.50(+1.22%)
Jan 18, 2006 39.94 41.09 39.73 41.09 101,900 +1.15(+2.88%)
Jan 17, 2006 40.57 40.71 39.80 39.94 99,700 -0.62(-1.53%)
Jan 13, 2006 41.01 41.20 40.13 40.56 78,900 -0.44(-1.07%)
Jan 12, 2006 41.30 41.30 40.68 41.00 119,300 -0.55(-1.32%)
Jan 11, 2006 41.12 41.60 40.49 41.55 170,200 +0.43(+1.05%)
Jan 10, 2006 40.40 41.14 40.21 41.12 120,600 +0.57(+1.41%)
Jan 09, 2006 39.65 40.63 39.35 40.55 108,700 +1.08(+2.74%)
Jan 06, 2006 40.10 40.30 39.20 39.47 186,900 -0.45(-1.13%)
Jan 05, 2006 40.10 40.10 39.15 39.92 92,700 -0.33(-0.82%)
Jan 04, 2006 41.27 41.27 39.95 40.25 102,900 -1.02(-2.47%)
Jan 03, 2006 40.56 41.66 38.74 41.27 163,500 +0.87(+2.15%)
Dec 30, 2005 40.81 40.82 40.35 40.40 82,100 -0.48(-1.17%)
Dec 29, 2005 41.03 41.12 40.70 40.88 67,000 -0.22(-0.54%)
Dec 28, 2005 40.05 41.13 40.05 41.10 76,700 +1.12(+2.80%)
Dec 27, 2005 41.12 41.84 39.95 39.98 100,100 -1.14(-2.77%)
Dec 23, 2005 40.20 41.27 40.17 41.12 91,700 +0.93(+2.31%)
Dec 22, 2005 39.65 40.44 39.64 40.19 61,800 +0.49(+1.23%)
Dec 21, 2005 38.56 39.72 38.56 39.70 131,000 +1.24(+3.22%)
Dec 20, 2005 38.95 38.95 38.01 38.46 154,100 -0.73(-1.86%)
Dec 19, 2005 40.44 40.44 38.90 39.19 213,000 -1.09(-2.71%)
Dec 16, 2005 40.11 40.49 39.97 40.28 242,100 +0.27(+0.67%)
Dec 15, 2005 39.58 40.14 39.01 40.01 153,700 +0.42(+1.06%)
Dec 14, 2005 39.94 40.08 39.10 39.59 67,400 -0.40(-1.00%)
Dec 13, 2005 39.56 40.15 39.49 39.99 128,400 +0.46(+1.16%)
Dec 12, 2005 39.49 40.00 39.21 39.53 74,300 +0.13(+0.33%)
Dec 09, 2005 38.99 39.78 38.87 39.40 115,700 +0.41(+1.05%)
Dec 08, 2005 38.73 39.30 38.09 38.99 119,200 +0.19(+0.49%)
Dec 07, 2005 39.63 39.67 38.54 38.80 108,800 -0.93(-2.34%)
Dec 06, 2005 39.80 40.84 39.62 39.73 122,300 +0.04(+0.10%)
Dec 05, 2005 39.88 39.95 38.77 39.69 121,900 -0.29(-0.73%)
Dec 02, 2005 39.40 40.06 38.98 39.98 138,300 +0.39(+0.99%)
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.