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

Exponent Inc (NQ: EXPO )

95.33 +1.27 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 (%)
Apr 30, 2009 6.045 6.199 5.942 6.133 360,157 +0.10(+1.68%)
Apr 29, 2009 5.869 6.045 5.791 6.032 221,870 +0.19(+3.24%)
Apr 28, 2009 5.737 5.891 5.728 5.843 245,535 +0.07(+1.22%)
Apr 27, 2009 5.825 5.915 5.735 5.772 389,295 -0.18(-3.06%)
Apr 24, 2009 6.142 6.142 5.898 5.955 305,998 -0.11(-1.88%)
Apr 23, 2009 6.054 6.118 5.715 6.069 423,373 +0.18(+3.10%)
Apr 22, 2009 5.746 6.001 5.746 5.887 238,374 +0.04(+0.68%)
Apr 21, 2009 5.700 5.889 5.700 5.847 207,744 +0.12(+2.07%)
Apr 20, 2009 5.852 5.935 5.676 5.728 227,697 -0.26(-4.33%)
Apr 17, 2009 5.937 6.054 5.803 5.988 179,935 +0.07(+1.19%)
Apr 16, 2009 5.939 5.961 5.757 5.918 292,096 +0.01(+0.19%)
Apr 15, 2009 5.847 5.953 5.816 5.907 218,681 +0.05(+0.94%)
Apr 14, 2009 5.981 6.157 5.786 5.852 167,647 -0.24(-3.90%)
Apr 13, 2009 6.155 6.289 5.896 6.089 425,525 -0.15(-2.46%)
Apr 09, 2009 6.190 6.438 6.056 6.243 416,358 +0.11(+1.79%)
Apr 08, 2009 5.922 6.164 5.896 6.133 294,798 +0.27(+4.53%)
Apr 07, 2009 5.959 6.098 5.854 5.867 322,453 -0.13(-2.13%)
Apr 06, 2009 5.933 6.095 5.900 5.994 268,586 -0.03(-0.47%)
Apr 03, 2009 6.052 6.129 5.735 6.023 300,921 -0.05(-0.76%)
Apr 02, 2009 5.750 6.241 5.750 6.069 802,523 +0.42(+7.39%)
Apr 01, 2009 5.504 5.673 5.353 5.652 386,083 +0.08(+1.50%)
Mar 31, 2009 5.649 5.720 5.474 5.568 595,579 -0.01(-0.24%)
Mar 30, 2009 5.522 5.619 5.401 5.581 706,767 -0.26(-4.44%)
Mar 26, 2009 5.924 5.924 5.709 5.841 633,479 -0.03(-0.45%)
Mar 25, 2009 5.654 5.880 5.579 5.867 551,543 +0.25(+4.42%)
Mar 24, 2009 5.748 5.920 5.616 5.619 224,740 -0.19(-3.26%)
Mar 23, 2009 5.742 5.858 5.645 5.808 606,088 +0.15(+2.68%)
Mar 20, 2009 5.724 5.831 5.654 5.656 470,930 -0.01(-0.23%)
Mar 19, 2009 5.663 5.768 5.614 5.669 421,435 +0.06(+1.02%)
Mar 18, 2009 5.179 5.649 5.179 5.612 598,477 +0.22(+4.08%)
Mar 17, 2009 5.005 5.392 5.005 5.392 297,587 +0.24(+4.56%)
Mar 16, 2009 5.368 5.419 5.131 5.157 260,197 -0.11(-2.13%)
Mar 13, 2009 5.339 5.401 5.183 5.269 311,858 -0.06(-1.07%)
Mar 12, 2009 5.095 5.392 5.049 5.326 427,540 +0.19(+3.77%)
Mar 11, 2009 5.254 5.276 5.131 5.133 465,626 -0.11(-2.01%)
Mar 10, 2009 5.315 5.473 5.172 5.238 812,495 +0.01(+0.21%)
Mar 09, 2009 5.311 5.333 5.157 5.227 740,481 -0.12(-2.26%)
Mar 06, 2009 5.146 5.364 5.133 5.348 779,149 +0.24(+4.69%)
Mar 05, 2009 5.150 5.170 4.990 5.109 741,632 -0.17(-3.21%)
Mar 04, 2009 5.278 5.467 5.234 5.278 637,627 +0.33(+6.76%)
Mar 02, 2009 4.807 4.992 4.755 4.944 900,209 +0.00(+0.09%)
Feb 27, 2009 4.700 4.968 4.539 4.939 601,284 +0.21(+4.51%)
Feb 26, 2009 4.660 4.741 4.603 4.726 502,770 +0.09(+1.90%)
Feb 25, 2009 4.634 4.733 4.514 4.638 516,250 -0.02(-0.33%)
Feb 24, 2009 4.421 4.698 4.315 4.654 505,018 +0.27(+6.28%)
Feb 23, 2009 4.513 4.513 4.267 4.379 1,231,360 -0.09(-1.92%)
Feb 20, 2009 4.475 4.547 4.418 4.465 748,101 -0.06(-1.36%)
Feb 19, 2009 4.691 4.713 4.496 4.526 597,963 -0.14(-2.97%)
Feb 18, 2009 4.849 4.884 4.638 4.665 493,599 -0.21(-4.33%)
Feb 17, 2009 4.922 4.937 4.858 4.876 203,086 -0.20(-3.98%)
Feb 13, 2009 5.065 5.139 4.968 5.078 263,117 +0.01(+0.13%)
Feb 12, 2009 4.832 5.102 4.792 5.071 505,773 -0.07(-1.37%)
Feb 11, 2009 5.166 5.183 5.106 5.142 449,449 -0.02(-0.30%)
Feb 10, 2009 5.350 5.440 5.071 5.157 595,411 -0.23(-4.32%)
Feb 09, 2009 5.469 5.586 5.339 5.390 285,322 -0.11(-2.08%)
Feb 06, 2009 5.388 5.522 5.361 5.504 829,632 +0.09(+1.75%)
Feb 05, 2009 5.728 5.805 5.403 5.410 361,922 -0.34(-5.89%)
Feb 04, 2009 5.975 6.142 5.713 5.748 234,944 -0.27(-4.56%)
Feb 03, 2009 5.689 6.047 5.656 6.023 421,521 +0.36(+6.37%)
Feb 02, 2009 5.337 5.687 5.335 5.663 214,118 +0.27(+5.06%)
Jan 30, 2009 5.601 5.750 5.328 5.390 208,959 -0.14(-2.58%)
Jan 29, 2009 5.693 5.750 5.533 5.533 289,130 -0.20(-3.53%)
Jan 28, 2009 5.652 5.790 5.353 5.735 207,999 +0.15(+2.64%)
Jan 27, 2009 5.495 5.713 5.495 5.588 127,592 +0.08(+1.52%)
Jan 26, 2009 5.408 5.616 5.381 5.504 144,865 +0.09(+1.62%)
Jan 23, 2009 5.546 5.587 5.317 5.416 153,982 -0.26(-4.64%)
Jan 22, 2009 5.704 5.821 5.555 5.680 208,154 -0.15(-2.60%)
Jan 21, 2009 5.586 5.838 5.440 5.832 246,112 +0.30(+5.40%)
Jan 20, 2009 5.689 5.711 5.528 5.533 225,332 -0.21(-3.64%)
Jan 16, 2009 5.783 5.799 5.579 5.742 159,118 -0.15(-2.50%)
Jan 15, 2009 5.568 5.889 5.537 5.889 218,371 +0.30(+5.43%)
Jan 14, 2009 5.781 5.810 5.531 5.586 447,647 -0.29(-4.90%)
Jan 13, 2009 5.843 5.997 5.814 5.874 132,714 -0.00(-0.04%)
Jan 12, 2009 5.968 6.056 5.832 5.876 503,976 -0.08(-1.40%)
Jan 09, 2009 6.256 6.256 5.953 5.959 265,788 -0.28(-4.44%)
Jan 08, 2009 6.274 6.311 6.159 6.236 277,934 -0.04(-0.63%)
Jan 07, 2009 6.467 6.491 6.197 6.276 206,498 -0.24(-3.68%)
Jan 06, 2009 6.647 6.647 6.465 6.515 275,751 -0.12(-1.79%)
Jan 05, 2009 6.674 6.766 6.493 6.634 326,356 -0.02(-0.36%)
Jan 02, 2009 6.689 6.735 6.562 6.658 279,126 +0.05(+0.70%)
Dec 31, 2008 6.698 6.922 6.557 6.612 632,828 -0.05(-0.73%)
Dec 30, 2008 6.386 6.663 6.249 6.660 609,900 +0.30(+4.77%)
Dec 29, 2008 6.311 6.377 6.080 6.357 358,656 +0.05(+0.84%)
Dec 26, 2008 6.074 6.335 6.074 6.304 115,941 +0.30(+4.94%)
Dec 24, 2008 6.078 6.089 5.950 6.008 74,334 -0.08(-1.30%)
Dec 23, 2008 6.172 6.234 6.058 6.087 197,959 -0.03(-0.43%)
Dec 22, 2008 6.337 6.337 5.957 6.113 407,864 -0.20(-3.20%)
Dec 19, 2008 6.375 6.375 6.047 6.315 1,024,566 +0.16(+2.53%)
Dec 18, 2008 6.265 6.390 6.109 6.159 310,698 -0.08(-1.34%)
Dec 17, 2008 6.322 6.452 6.126 6.243 324,823 -0.15(-2.27%)
Dec 16, 2008 5.907 6.399 5.772 6.388 457,105 +0.59(+10.12%)
Dec 15, 2008 6.329 6.329 5.792 5.801 680,081 -0.47(-7.44%)
Dec 12, 2008 6.194 6.496 6.157 6.267 340,864 -0.08(-1.25%)
Dec 11, 2008 6.744 6.966 6.249 6.346 364,888 -0.50(-7.26%)
Dec 10, 2008 6.887 7.115 6.698 6.843 225,109 +0.03(+0.42%)
Dec 09, 2008 6.937 7.276 6.797 6.814 444,308 -0.21(-2.97%)
Dec 08, 2008 6.828 7.069 6.619 7.023 541,835 +0.21(+3.10%)
Dec 05, 2008 6.164 6.951 6.025 6.812 375,724 +0.56(+9.04%)
Dec 04, 2008 6.449 6.597 6.041 6.247 316,393 -0.25(-3.79%)
Dec 03, 2008 6.269 6.592 6.214 6.493 262,480 +0.15(+2.36%)
Dec 02, 2008 6.060 6.401 6.012 6.344 565,390 +0.38(+6.46%)
Dec 01, 2008 6.564 6.566 5.913 5.959 312,167 -0.75(-11.17%)
Nov 28, 2008 6.682 6.825 6.599 6.709 128,424 -0.04(-0.65%)
Nov 26, 2008 6.122 6.764 6.122 6.753 344,785 +0.48(+7.64%)
Nov 25, 2008 6.078 6.274 5.918 6.274 646,312 +0.23(+3.82%)
Nov 24, 2008 5.797 6.113 5.572 6.043 494,709 +0.24(+4.13%)
Nov 21, 2008 5.550 5.841 5.058 5.803 437,603 +0.31(+5.68%)
Nov 20, 2008 5.704 6.001 5.447 5.491 490,069 -0.24(-4.14%)
Nov 19, 2008 6.010 6.236 5.700 5.728 331,770 -0.27(-4.58%)
Nov 18, 2008 6.047 6.241 5.735 6.003 370,993 -0.04(-0.73%)
Nov 17, 2008 6.126 6.370 5.997 6.047 324,941 -0.13(-2.06%)
Nov 14, 2008 6.368 6.399 6.113 6.175 572,369 -0.28(-4.33%)
Nov 13, 2008 6.060 6.480 5.849 6.454 643,146 +0.41(+6.72%)
Nov 12, 2008 6.049 6.214 5.959 6.047 510,722 -0.05(-0.86%)
Nov 11, 2008 6.052 6.260 5.926 6.100 339,267 +0.01(+0.11%)
Nov 10, 2008 6.155 6.267 5.924 6.093 283,148 +0.05(+0.80%)
Nov 07, 2008 5.970 6.111 5.935 6.045 646,981 +0.12(+2.04%)
Nov 06, 2008 6.008 6.087 5.911 5.924 339,394 -0.11(-1.75%)
Nov 05, 2008 6.164 6.271 5.988 6.030 716,120 -0.17(-2.77%)
Nov 04, 2008 6.432 6.432 6.047 6.201 565,072 -0.07(-1.09%)
Nov 03, 2008 6.390 6.529 6.080 6.269 384,286 -0.20(-3.09%)
Oct 31, 2008 6.375 6.592 6.133 6.469 425,606 +0.00(+0.03%)
Oct 30, 2008 5.680 6.507 5.379 6.467 727,516 +0.96(+17.40%)
Oct 29, 2008 5.713 5.803 5.265 5.509 387,370 -0.18(-3.21%)
Oct 28, 2008 5.229 5.746 5.166 5.691 624,216 +0.51(+9.75%)
Oct 27, 2008 5.546 5.592 5.168 5.186 421,735 -0.40(-7.13%)
Oct 24, 2008 5.276 5.742 5.168 5.583 607,989 -0.01(-0.16%)
Oct 23, 2008 5.825 5.909 5.315 5.592 764,542 -0.22(-3.82%)
Oct 22, 2008 5.726 5.961 5.669 5.814 401,113 -0.02(-0.26%)
Oct 21, 2008 6.041 6.118 5.660 5.830 1,332,421 -0.26(-4.33%)
Oct 20, 2008 6.170 6.432 5.770 6.093 544,500 +0.04(+0.58%)
Oct 17, 2008 6.278 6.373 5.643 6.058 511,359 -0.43(-6.67%)
Oct 16, 2008 5.801 6.562 5.333 6.491 884,564 +0.80(+14.06%)
Oct 15, 2008 6.067 6.205 5.566 5.691 435,251 -0.39(-6.47%)
Oct 14, 2008 6.445 6.445 5.834 6.085 306,872 -0.13(-2.09%)
Oct 13, 2008 6.304 6.353 5.964 6.214 464,043 +0.24(+4.09%)
Oct 10, 2008 5.561 6.067 5.300 5.970 556,610 +0.35(+6.18%)
Oct 09, 2008 6.359 6.427 5.588 5.623 749,011 -0.67(-10.65%)
Oct 08, 2008 6.148 6.573 6.054 6.293 680,454 -0.01(-0.21%)
Oct 07, 2008 6.573 6.726 6.299 6.307 609,686 -0.21(-3.21%)
Oct 06, 2008 6.454 6.687 6.335 6.515 528,387 -0.05(-0.74%)
Oct 03, 2008 6.726 6.968 6.564 6.564 324,978 -0.09(-1.32%)
Oct 02, 2008 6.792 6.909 6.619 6.652 552,461 -0.39(-5.53%)
Oct 01, 2008 7.214 7.214 6.845 7.041 271,684 -0.23(-3.20%)
Sep 30, 2008 7.342 7.342 6.942 7.274 584,738 +0.14(+1.91%)
Sep 29, 2008 6.999 7.469 5.270 7.137 488,959 +0.07(+1.00%)
Sep 26, 2008 6.872 7.168 6.740 7.067 328,885 +0.11(+1.64%)
Sep 25, 2008 7.052 7.052 6.850 6.953 233,438 -0.06(-0.82%)
Sep 24, 2008 7.210 7.386 6.988 7.010 315,206 -0.18(-2.48%)
Sep 23, 2008 7.327 7.474 7.124 7.188 338,184 -0.15(-2.04%)
Sep 22, 2008 7.399 7.474 7.267 7.338 306,085 -0.14(-1.82%)
Sep 19, 2008 7.300 7.691 7.199 7.474 1,154,314 +0.26(+3.66%)
Sep 18, 2008 7.210 7.272 6.951 7.210 726,997 +0.06(+0.89%)
Sep 17, 2008 7.373 7.373 6.997 7.146 496,056 -0.24(-3.24%)
Sep 16, 2008 7.034 7.399 6.979 7.386 445,673 +0.19(+2.69%)
Sep 15, 2008 7.036 7.236 6.904 7.192 311,899 -0.00(-0.06%)
Sep 12, 2008 7.072 7.199 7.012 7.197 369,742 +0.13(+1.77%)
Sep 11, 2008 6.902 7.078 6.830 7.072 464,921 +0.15(+2.19%)
Sep 10, 2008 6.893 6.966 6.759 6.920 342,024 +0.06(+0.93%)
Sep 09, 2008 6.843 6.975 6.797 6.856 593,232 +0.04(+0.52%)
Sep 08, 2008 6.746 7.001 6.581 6.821 593,081 +0.23(+3.54%)
Sep 05, 2008 6.504 6.693 6.373 6.588 369,014 +0.05(+0.74%)
Sep 04, 2008 6.559 6.753 6.430 6.540 421,148 -0.07(-1.00%)
Sep 03, 2008 6.522 6.715 6.493 6.606 605,951 +0.01(+0.17%)
Sep 02, 2008 6.394 6.658 6.370 6.595 905,613 -0.17(-2.47%)
Aug 29, 2008 6.823 6.904 6.390 6.762 427,121 -0.07(-1.00%)
Aug 28, 2008 6.557 6.847 6.484 6.830 580,162 +0.30(+4.58%)
Aug 27, 2008 6.216 6.737 6.179 6.531 619,549 +0.36(+5.88%)
Aug 26, 2008 6.458 6.487 6.069 6.168 539,237 -0.30(-4.69%)
Aug 25, 2008 6.370 6.584 6.309 6.471 599,673 +0.01(+0.10%)
Aug 22, 2008 6.401 6.511 6.302 6.465 278,626 +0.11(+1.80%)
Aug 21, 2008 6.487 6.504 6.315 6.351 400,677 -0.18(-2.73%)
Aug 20, 2008 6.557 6.630 6.388 6.529 583,878 -0.02(-0.24%)
Aug 19, 2008 6.777 6.777 6.500 6.544 316,657 -0.27(-4.03%)
Aug 18, 2008 6.973 6.992 6.779 6.819 211,661 -0.14(-2.02%)
Aug 15, 2008 7.126 7.126 6.764 6.959 343,188 -0.07(-1.00%)
Aug 14, 2008 6.984 7.058 6.924 7.030 195,038 -0.02(-0.22%)
Aug 13, 2008 6.929 7.045 6.891 7.045 154,896 +0.12(+1.68%)
Aug 12, 2008 7.028 7.164 6.902 6.929 314,837 -0.24(-3.34%)
Aug 11, 2008 6.973 7.250 6.806 7.168 280,350 +0.21(+3.00%)
Aug 08, 2008 6.786 7.023 6.746 6.959 303,851 +0.15(+2.13%)
Aug 07, 2008 6.823 6.924 6.784 6.814 223,107 -0.02(-0.32%)
Aug 06, 2008 6.823 6.977 6.682 6.836 229,544 -0.01(-0.19%)
Aug 05, 2008 6.777 6.889 6.718 6.850 290,276 +0.05(+0.68%)
Aug 04, 2008 6.748 6.867 6.715 6.803 367,326 +0.07(+0.98%)
Aug 01, 2008 6.698 6.808 6.632 6.737 271,397 +0.02(+0.36%)
Jul 31, 2008 6.564 6.773 6.564 6.713 336,892 +0.07(+1.06%)
Jul 30, 2008 6.595 6.660 6.408 6.643 520,958 +0.10(+1.48%)
Jul 29, 2008 6.546 6.584 6.047 6.546 533,782 +0.36(+5.87%)
Jul 28, 2008 6.931 6.931 6.069 6.183 1,139,693 -0.74(-10.70%)
Jul 25, 2008 6.988 7.034 6.863 6.924 210,214 -0.01(-0.19%)
Jul 24, 2008 6.913 7.034 6.885 6.937 178,939 +0.07(+0.96%)
Jul 23, 2008 6.962 7.006 6.830 6.872 196,071 -0.15(-2.10%)
Jul 22, 2008 6.814 7.067 6.748 7.019 341,537 +0.14(+2.08%)
Jul 21, 2008 6.999 6.999 6.847 6.876 187,810 -0.11(-1.60%)
Jul 18, 2008 6.970 7.058 6.885 6.988 467,082 +0.06(+0.92%)
Jul 17, 2008 7.285 7.285 6.900 6.924 975,753 -0.17(-2.39%)
Jul 16, 2008 6.973 7.170 6.689 7.094 585,038 +0.06(+0.91%)
Jul 15, 2008 6.757 7.102 6.702 7.030 491,393 +0.12(+1.75%)
Jul 14, 2008 7.058 7.058 6.790 6.909 191,567 -0.12(-1.69%)
Jul 11, 2008 6.830 7.028 6.830 7.028 307,686 +0.12(+1.78%)
Jul 10, 2008 6.768 6.973 6.732 6.904 213,790 +0.11(+1.68%)
Jul 09, 2008 6.913 6.924 6.790 6.790 349,375 -0.13(-1.94%)
Jul 08, 2008 6.698 6.964 6.696 6.924 412,177 +0.25(+3.82%)
Jul 07, 2008 6.599 6.757 6.597 6.669 483,627 +0.03(+0.50%)
Jul 04, 2008 6.597 6.674 6.438 6.636 172,902 +0.00(+0.00%)
Jul 03, 2008 6.597 6.674 6.438 6.636 172,902 +0.04(+0.63%)
Jul 02, 2008 6.663 6.737 6.434 6.595 424,415 -0.09(-1.28%)
Jul 01, 2008 6.819 6.880 6.485 6.680 404,544 -0.22(-3.25%)
Jun 30, 2008 6.970 7.028 6.904 6.904 524,029 -0.06(-0.88%)
Jun 27, 2008 7.010 7.074 6.957 6.966 1,010,404 -0.05(-0.66%)
Jun 26, 2008 7.054 7.085 7.003 7.012 357,095 -0.14(-2.00%)
Jun 25, 2008 7.098 7.219 6.902 7.155 459,835 +0.06(+0.87%)
Jun 24, 2008 6.977 7.176 6.929 7.094 480,993 +0.05(+0.75%)
Jun 23, 2008 7.115 7.168 7.034 7.041 175,663 -0.02(-0.22%)
Jun 20, 2008 7.190 7.190 6.876 7.056 526,754 -0.18(-2.52%)
Jun 19, 2008 7.155 7.272 7.153 7.239 209,132 +0.08(+1.11%)
Jun 18, 2008 7.006 7.170 6.970 7.159 353,874 +0.11(+1.50%)
Jun 17, 2008 7.223 7.223 7.054 7.054 345,340 -0.16(-2.25%)
Jun 16, 2008 7.232 7.280 7.080 7.217 245,475 -0.03(-0.45%)
Jun 13, 2008 7.247 7.316 7.199 7.250 187,928 +0.10(+1.35%)
Jun 12, 2008 7.111 7.234 7.111 7.153 417,677 -0.02(-0.28%)
Jun 11, 2008 7.159 7.256 7.122 7.173 298,797 -0.02(-0.24%)
Jun 10, 2008 7.203 7.298 7.122 7.190 426,857 +0.02(+0.28%)
Jun 09, 2008 7.098 7.245 7.021 7.170 424,305 +0.07(+0.99%)
Jun 06, 2008 7.423 7.423 7.098 7.100 242,914 -0.37(-5.00%)
Jun 05, 2008 7.434 7.588 7.355 7.474 512,337 +0.04(+0.59%)
Jun 04, 2008 7.359 7.604 7.210 7.430 594,160 +0.32(+4.55%)
Jun 03, 2008 7.111 7.181 7.019 7.107 713,740 +0.03(+0.43%)
Jun 02, 2008 7.170 7.313 7.041 7.076 506,856 -0.09(-1.32%)
May 30, 2008 7.324 7.324 7.045 7.170 1,149,438 -0.16(-2.13%)
May 29, 2008 7.239 7.441 7.109 7.327 513,543 +0.08(+1.09%)
May 28, 2008 6.944 7.356 6.944 7.247 665,974 +0.32(+4.60%)
May 27, 2008 6.845 7.023 6.845 6.929 461,181 +0.06(+0.90%)
May 26, 2008 6.933 6.964 6.834 6.867 306,344 +0.00(+0.00%)
May 23, 2008 6.933 6.964 6.834 6.867 306,344 -0.11(-1.61%)
May 22, 2008 6.869 7.028 6.819 6.979 506,018 +0.15(+2.16%)
May 21, 2008 6.893 6.990 6.821 6.832 616,405 -0.04(-0.58%)
May 20, 2008 6.854 6.933 6.843 6.872 366,944 -0.02(-0.29%)
May 19, 2008 6.885 6.957 6.792 6.891 621,250 -0.02(-0.22%)
May 16, 2008 6.911 6.929 6.803 6.907 807,928 +0.04(+0.54%)
May 15, 2008 6.766 6.889 6.759 6.869 650,929 +0.09(+1.30%)
May 14, 2008 6.869 6.955 6.733 6.781 917,655 -0.17(-2.40%)
May 13, 2008 7.080 7.091 6.944 6.948 894,699 -0.17(-2.41%)
May 12, 2008 7.012 7.166 6.924 7.120 378,126 +0.13(+1.89%)
May 09, 2008 6.922 7.116 6.814 6.988 385,423 +0.05(+0.70%)
May 08, 2008 7.122 7.122 6.839 6.940 607,093 -0.15(-2.08%)
May 07, 2008 7.309 7.494 7.061 7.087 658,404 -0.22(-3.04%)
May 06, 2008 7.500 7.621 7.296 7.309 961,259 -0.22(-2.95%)
May 05, 2008 7.408 7.749 7.408 7.531 588,532 +0.16(+2.12%)
May 02, 2008 7.511 7.560 7.311 7.375 609,595 -0.11(-1.53%)
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.