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

Nxstage Medical Inc (NQ: NXTM )

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 (%)
May 30, 2008 5.420 5.830 4.830 4.850 407,371 -0.54(-10.02%)
May 29, 2008 5.280 5.470 5.090 5.390 106,670 +0.11(+2.08%)
May 28, 2008 5.020 5.290 4.950 5.280 192,317 +0.29(+5.81%)
May 27, 2008 4.810 5.040 4.680 4.990 169,110 +0.23(+4.83%)
May 26, 2008 4.730 4.840 4.540 4.760 259,548 +0.00(+0.00%)
May 23, 2008 4.730 4.840 4.540 4.760 259,548 +0.00(+0.00%)
May 22, 2008 4.910 5.060 4.740 4.760 260,943 -0.12(-2.46%)
May 21, 2008 5.090 5.100 4.700 4.880 181,953 -0.19(-3.75%)
May 20, 2008 5.090 5.200 4.960 5.070 168,368 -0.03(-0.59%)
May 19, 2008 5.110 5.220 4.990 5.100 192,480 -0.02(-0.39%)
May 16, 2008 5.130 5.250 4.890 5.120 288,269 +0.04(+0.79%)
May 15, 2008 4.810 5.170 4.780 5.080 304,803 +0.25(+5.18%)
May 14, 2008 4.920 5.090 4.700 4.830 498,076 -0.09(-1.83%)
May 13, 2008 5.780 5.800 4.560 4.920 1,490,067 -1.82(-27.00%)
May 12, 2008 6.500 6.780 6.280 6.740 113,300 +0.29(+4.50%)
May 09, 2008 6.790 6.790 6.380 6.450 74,002 -0.29(-4.30%)
May 08, 2008 6.280 6.830 6.280 6.740 137,594 +0.46(+7.32%)
May 07, 2008 6.460 6.460 6.050 6.280 133,112 -0.20(-3.09%)
May 06, 2008 6.430 6.730 6.420 6.480 108,172 +0.02(+0.31%)
May 05, 2008 6.600 6.633 6.350 6.460 71,383 -0.15(-2.27%)
May 02, 2008 6.410 6.770 6.340 6.610 185,105 +0.28(+4.42%)
May 01, 2008 5.790 6.490 5.790 6.330 115,251 +0.55(+9.52%)
Apr 30, 2008 6.210 6.410 5.690 5.780 210,908 -0.39(-6.32%)
Apr 29, 2008 6.410 6.410 6.080 6.170 97,390 -0.21(-3.29%)
Apr 28, 2008 6.240 6.400 6.040 6.380 124,532 +0.21(+3.40%)
Apr 25, 2008 5.870 6.290 5.760 6.170 151,725 +0.31(+5.29%)
Apr 24, 2008 5.750 5.870 5.630 5.860 112,148 +0.12(+2.09%)
Apr 23, 2008 5.910 5.910 5.670 5.740 100,929 -0.10(-1.71%)
Apr 22, 2008 6.220 6.250 5.830 5.840 137,578 -0.42(-6.71%)
Apr 21, 2008 6.310 6.310 6.100 6.260 122,190 -0.02(-0.32%)
Apr 18, 2008 6.470 6.630 6.210 6.280 165,350 -0.03(-0.48%)
Apr 17, 2008 6.180 6.345 6.060 6.310 143,408 +0.10(+1.61%)
Apr 16, 2008 6.130 6.250 6.020 6.210 165,465 +0.21(+3.50%)
Apr 15, 2008 6.100 6.230 5.990 6.000 252,144 -0.05(-0.83%)
Apr 14, 2008 5.970 6.170 5.800 6.050 268,612 +0.07(+1.17%)
Apr 11, 2008 6.020 6.250 5.850 5.980 168,680 -0.09(-1.48%)
Apr 10, 2008 6.030 6.220 5.810 6.070 100,853 +0.01(+0.17%)
Apr 09, 2008 6.730 6.740 6.010 6.060 275,823 +0.04(+0.66%)
Apr 08, 2008 5.600 6.020 5.580 6.020 238,249 +0.49(+8.86%)
Apr 07, 2008 5.880 5.980 5.380 5.530 248,801 -0.16(-2.81%)
Apr 04, 2008 5.200 5.830 5.200 5.690 166,385 +0.58(+11.35%)
Apr 03, 2008 5.270 5.410 5.070 5.110 177,813 -0.20(-3.77%)
Apr 02, 2008 4.930 5.471 4.800 5.310 355,363 +0.39(+7.93%)
Apr 01, 2008 4.510 5.020 4.510 4.920 192,652 +0.60(+13.89%)
Mar 31, 2008 4.250 4.550 4.140 4.320 251,293 +0.03(+0.70%)
Mar 28, 2008 4.580 4.580 4.240 4.290 135,796 -0.25(-5.51%)
Mar 27, 2008 4.640 4.720 4.370 4.540 161,045 -0.06(-1.30%)
Mar 26, 2008 4.790 4.790 4.490 4.600 384,631 -0.20(-4.17%)
Mar 25, 2008 4.350 4.830 4.350 4.800 336,666 +0.46(+10.60%)
Mar 24, 2008 3.720 4.470 3.720 4.340 779,990 +0.64(+17.30%)
Mar 21, 2008 3.780 3.970 3.610 3.700 703,947 +0.00(+0.00%)
Mar 20, 2008 3.780 3.970 3.610 3.700 703,947 -0.17(-4.39%)
Mar 19, 2008 4.150 4.180 3.770 3.870 286,769 -0.20(-4.91%)
Mar 18, 2008 3.940 4.190 3.910 4.070 348,484 +0.25(+6.54%)
Mar 17, 2008 4.000 4.080 3.710 3.820 479,989 -0.31(-7.51%)
Mar 14, 2008 4.550 4.600 4.130 4.130 463,580 -0.37(-8.22%)
Mar 13, 2008 4.820 5.000 4.420 4.500 1,032,819 -0.40(-8.16%)
Mar 12, 2008 4.920 5.000 4.810 4.900 188,850 +0.01(+0.20%)
Mar 11, 2008 5.060 5.180 4.740 4.890 274,522 -0.07(-1.41%)
Mar 10, 2008 4.950 5.060 4.670 4.960 420,708 +0.02(+0.40%)
Mar 07, 2008 5.340 5.760 4.930 4.940 522,744 -0.47(-8.69%)
Mar 06, 2008 5.680 5.740 5.170 5.410 1,085,195 -0.31(-5.42%)
Mar 05, 2008 5.980 5.980 5.650 5.720 368,560 -0.22(-3.70%)
Mar 04, 2008 5.890 6.010 5.810 5.940 512,389 +0.03(+0.51%)
Mar 03, 2008 6.000 6.180 5.820 5.910 337,783 -0.01(-0.17%)
Feb 29, 2008 6.090 6.250 5.910 5.920 227,729 -0.18(-2.95%)
Feb 28, 2008 6.450 6.545 6.060 6.100 467,671 -0.38(-5.86%)
Feb 27, 2008 6.550 6.780 6.320 6.480 382,857 -0.15(-2.26%)
Feb 26, 2008 6.900 6.940 6.600 6.630 304,767 -0.34(-4.88%)
Feb 25, 2008 6.920 7.110 6.800 6.970 466,315 +0.01(+0.14%)
Feb 22, 2008 6.790 7.010 6.620 6.960 840,569 +0.17(+2.50%)
Feb 21, 2008 7.000 7.000 6.550 6.790 519,196 -0.21(-3.00%)
Feb 20, 2008 7.350 7.350 6.950 7.000 820,463 -0.39(-5.28%)
Feb 19, 2008 7.550 7.550 7.300 7.390 305,928 -0.14(-1.86%)
Feb 18, 2008 7.700 7.790 6.860 7.530 817,033 +0.00(+0.00%)
Feb 15, 2008 7.700 7.790 6.860 7.530 817,033 -0.22(-2.84%)
Feb 14, 2008 7.930 7.990 7.660 7.750 875,803 -0.12(-1.52%)
Feb 13, 2008 8.000 8.200 7.790 7.870 1,843,467 -0.62(-7.30%)
Feb 12, 2008 11.91 12.00 8.010 8.490 4,113,313 -4.26(-33.41%)
Feb 11, 2008 12.67 13.29 12.51 12.75 126,400 +0.06(+0.47%)
Feb 08, 2008 12.90 13.30 12.67 12.69 115,603 -0.21(-1.63%)
Feb 07, 2008 12.70 12.91 12.46 12.90 128,156 +0.15(+1.18%)
Feb 06, 2008 12.87 12.90 12.60 12.75 223,673 +0.00(+0.00%)
Feb 05, 2008 12.55 13.02 12.40 12.75 107,050 +0.04(+0.31%)
Feb 04, 2008 12.68 13.11 12.65 12.71 142,813 -0.01(-0.08%)
Feb 01, 2008 12.20 12.80 12.20 12.72 151,840 +0.58(+4.78%)
Jan 31, 2008 11.92 12.25 11.89 12.14 437,713 +0.01(+0.08%)
Jan 30, 2008 12.03 12.49 11.85 12.13 150,374 -0.01(-0.08%)
Jan 29, 2008 12.50 12.53 12.00 12.14 706,998 -0.33(-2.65%)
Jan 28, 2008 12.10 12.50 11.75 12.47 192,165 +0.31(+2.55%)
Jan 25, 2008 12.70 12.74 12.09 12.16 206,728 -0.36(-2.88%)
Jan 24, 2008 12.34 12.57 12.15 12.52 229,891 +0.27(+2.20%)
Jan 23, 2008 12.35 12.81 12.24 12.25 257,549 -0.38(-3.01%)
Jan 22, 2008 12.68 13.06 12.27 12.63 227,175 -0.59(-4.46%)
Jan 21, 2008 13.65 14.10 13.11 13.22 209,927 +0.00(+0.00%)
Jan 18, 2008 13.65 14.10 13.11 13.22 209,927 -0.54(-3.92%)
Jan 17, 2008 14.06 14.15 13.69 13.76 98,390 -0.29(-2.06%)
Jan 16, 2008 13.89 14.19 13.69 14.05 184,234 +0.15(+1.08%)
Jan 15, 2008 14.22 14.72 13.77 13.90 148,893 -0.53(-3.67%)
Jan 14, 2008 14.92 14.96 14.40 14.43 271,079 -0.43(-2.89%)
Jan 11, 2008 14.41 14.88 14.41 14.86 369,987 +0.36(+2.48%)
Jan 10, 2008 14.20 14.77 14.08 14.50 654,070 +0.15(+1.05%)
Jan 09, 2008 13.98 14.38 13.63 14.35 381,443 +0.31(+2.21%)
Jan 08, 2008 14.18 14.28 13.77 14.04 167,060 -0.10(-0.71%)
Jan 07, 2008 14.10 14.14 13.60 14.14 179,263 +0.08(+0.57%)
Jan 04, 2008 14.31 14.58 14.00 14.06 135,519 -0.35(-2.43%)
Jan 03, 2008 15.03 15.05 14.36 14.41 176,211 -0.56(-3.74%)
Jan 02, 2008 15.18 15.23 14.71 14.97 138,937 -0.20(-1.32%)
Jan 01, 2008 14.92 15.17 14.64 15.17 217,720 +0.00(+0.00%)
Dec 31, 2007 14.92 15.17 14.64 15.17 217,720 +0.15(+1.00%)
Dec 28, 2007 15.19 15.34 14.75 15.02 170,728 +0.01(+0.07%)
Dec 27, 2007 15.36 15.48 14.86 15.01 215,642 -0.34(-2.21%)
Dec 26, 2007 15.07 15.60 15.07 15.35 182,261 +0.04(+0.26%)
Dec 24, 2007 15.17 15.31 14.92 15.31 117,953 +0.31(+2.07%)
Dec 21, 2007 15.36 15.55 14.90 15.00 484,235 -0.16(-1.06%)
Dec 20, 2007 14.89 15.16 14.56 15.16 258,245 +0.41(+2.78%)
Dec 19, 2007 14.16 14.85 14.03 14.75 208,221 +0.54(+3.80%)
Dec 18, 2007 13.65 14.24 13.50 14.21 180,603 +0.71(+5.26%)
Dec 17, 2007 14.12 14.15 13.42 13.50 183,656 -0.70(-4.93%)
Dec 14, 2007 14.12 14.29 13.75 14.20 90,034 -0.09(-0.63%)
Dec 13, 2007 13.83 14.29 13.54 14.29 112,427 +0.35(+2.51%)
Dec 12, 2007 13.92 14.01 13.59 13.94 143,685 +0.29(+2.12%)
Dec 11, 2007 14.01 14.04 13.60 13.65 142,177 -0.35(-2.50%)
Dec 10, 2007 14.43 14.47 13.95 14.00 150,891 -0.44(-3.05%)
Dec 07, 2007 14.04 14.44 13.98 14.44 151,028 +0.41(+2.92%)
Dec 06, 2007 13.40 14.13 13.39 14.03 187,532 +0.54(+4.00%)
Dec 05, 2007 13.48 13.57 13.13 13.49 100,438 +0.20(+1.50%)
Dec 04, 2007 12.85 13.37 12.72 13.29 241,589 +0.37(+2.86%)
Dec 03, 2007 12.92 12.95 12.12 12.92 294,406 +0.06(+0.47%)
Nov 30, 2007 12.41 12.94 12.05 12.86 220,267 +0.65(+5.32%)
Nov 29, 2007 12.19 12.27 12.03 12.21 209,924 +0.00(+0.00%)
Nov 28, 2007 11.97 12.23 11.82 12.21 351,723 +0.32(+2.69%)
Nov 27, 2007 12.13 12.14 11.89 11.89 462,480 -0.22(-1.82%)
Nov 26, 2007 12.18 12.24 12.00 12.11 262,648 -0.08(-0.66%)
Nov 23, 2007 12.27 12.40 12.07 12.19 84,090 +0.00(+0.00%)
Nov 21, 2007 12.29 12.40 11.96 12.19 130,595 -0.12(-0.97%)
Nov 20, 2007 12.56 12.67 12.10 12.31 310,769 -0.14(-1.12%)
Nov 19, 2007 12.68 12.68 12.30 12.45 354,984 -0.29(-2.28%)
Nov 16, 2007 12.62 12.79 12.50 12.74 296,998 +0.15(+1.19%)
Nov 15, 2007 12.59 12.92 12.40 12.59 164,293 -0.08(-0.63%)
Nov 14, 2007 12.36 12.95 12.30 12.67 150,127 +0.37(+3.01%)
Nov 13, 2007 12.32 12.51 12.11 12.30 215,880 +0.12(+0.99%)
Nov 12, 2007 12.59 12.80 12.07 12.18 225,090 -0.40(-3.18%)
Nov 09, 2007 12.52 12.89 12.49 12.58 230,526 -0.11(-0.87%)
Nov 08, 2007 13.00 13.00 12.59 12.69 131,378 -0.19(-1.48%)
Nov 07, 2007 13.25 13.31 12.71 12.88 468,950 -0.54(-4.02%)
Nov 06, 2007 13.74 13.94 13.37 13.42 151,382 -0.25(-1.83%)
Nov 05, 2007 13.55 13.75 13.16 13.67 223,551 -0.10(-0.73%)
Nov 02, 2007 14.11 14.52 13.52 13.77 263,135 -0.36(-2.55%)
Nov 01, 2007 14.70 14.70 14.04 14.13 245,924 -0.62(-4.20%)
Oct 31, 2007 14.65 14.85 14.59 14.75 155,659 +0.12(+0.82%)
Oct 30, 2007 14.66 14.77 14.53 14.63 148,409 -0.07(-0.48%)
Oct 29, 2007 14.70 14.90 14.39 14.70 141,962 +0.11(+0.75%)
Oct 26, 2007 14.52 14.59 14.30 14.59 93,146 +0.26(+1.81%)
Oct 25, 2007 14.21 14.35 14.05 14.33 60,363 +0.17(+1.20%)
Oct 24, 2007 14.19 14.25 13.78 14.16 56,372 -0.17(-1.19%)
Oct 23, 2007 14.08 14.42 14.05 14.33 85,064 +0.35(+2.50%)
Oct 22, 2007 13.83 14.06 13.52 13.98 122,700 +0.04(+0.29%)
Oct 19, 2007 14.32 14.32 13.79 13.94 95,776 -0.42(-2.92%)
Oct 18, 2007 14.25 14.55 14.01 14.36 105,673 +0.07(+0.49%)
Oct 17, 2007 14.89 14.90 14.07 14.29 101,470 -0.40(-2.72%)
Oct 16, 2007 14.43 15.00 14.38 14.69 202,061 +0.29(+2.01%)
Oct 15, 2007 14.89 14.95 14.29 14.40 100,362 -0.51(-3.42%)
Oct 12, 2007 14.93 15.29 14.88 14.91 60,402 -0.03(-0.20%)
Oct 11, 2007 15.28 15.34 14.85 14.94 84,770 -0.23(-1.52%)
Oct 10, 2007 15.00 15.17 14.60 15.17 139,140 +0.16(+1.07%)
Oct 09, 2007 15.03 15.47 14.95 15.01 120,853 -0.01(-0.07%)
Oct 08, 2007 15.03 15.18 14.73 15.02 73,497 +0.02(+0.13%)
Oct 05, 2007 15.19 15.30 14.95 15.00 82,046 -0.04(-0.23%)
Oct 04, 2007 15.12 15.25 14.86 15.04 130,723 -0.08(-0.56%)
Oct 03, 2007 15.18 15.49 15.01 15.12 207,891 -0.10(-0.66%)
Oct 02, 2007 15.03 15.61 15.03 15.22 240,585 +0.24(+1.60%)
Oct 01, 2007 14.46 15.42 14.46 14.98 579,979 +0.49(+3.38%)
Sep 28, 2007 14.21 14.55 14.04 14.49 72,600 +0.23(+1.61%)
Sep 27, 2007 14.50 14.72 14.25 14.26 27,367 -0.22(-1.52%)
Sep 26, 2007 14.48 14.66 14.29 14.48 65,388 +0.12(+0.84%)
Sep 25, 2007 14.31 14.69 14.31 14.36 46,261 -0.10(-0.69%)
Sep 24, 2007 14.67 14.91 14.41 14.46 116,136 -0.24(-1.63%)
Sep 21, 2007 14.71 14.81 14.52 14.70 253,164 +0.12(+0.82%)
Sep 20, 2007 14.83 14.85 14.52 14.58 166,568 -0.26(-1.75%)
Sep 19, 2007 14.47 15.04 14.34 14.84 224,871 +0.50(+3.49%)
Sep 18, 2007 14.06 14.50 13.93 14.34 153,672 +0.33(+2.36%)
Sep 17, 2007 13.84 14.04 13.69 14.01 65,391 +0.12(+0.86%)
Sep 14, 2007 13.56 13.92 13.47 13.89 64,492 +0.19(+1.39%)
Sep 13, 2007 13.64 14.06 13.50 13.70 68,632 -0.30(-2.14%)
Sep 12, 2007 13.94 14.50 13.90 14.00 198,330 +0.01(+0.07%)
Sep 11, 2007 13.10 14.25 12.90 13.99 339,870 +0.98(+7.53%)
Sep 10, 2007 13.19 13.25 12.53 13.01 114,157 -0.12(-0.91%)
Sep 07, 2007 12.63 13.14 12.63 13.13 215,578 +0.31(+2.42%)
Sep 06, 2007 12.57 12.82 12.31 12.82 166,470 +0.32(+2.56%)
Sep 05, 2007 12.37 12.72 12.37 12.50 155,418 +0.06(+0.48%)
Sep 04, 2007 12.29 12.81 12.27 12.44 193,629 +0.02(+0.16%)
Aug 31, 2007 12.98 13.26 12.42 12.42 98,838 -0.38(-2.97%)
Aug 30, 2007 12.71 13.02 12.63 12.80 282,933 -0.01(-0.08%)
Aug 29, 2007 13.07 13.09 12.68 12.81 165,358 -0.24(-1.84%)
Aug 28, 2007 13.35 13.46 12.74 13.05 367,915 -0.34(-2.54%)
Aug 27, 2007 13.89 13.97 13.35 13.39 156,649 -0.57(-4.08%)
Aug 24, 2007 13.81 13.98 13.75 13.96 53,887 +0.13(+0.94%)
Aug 23, 2007 13.81 14.07 13.51 13.83 103,747 +0.02(+0.14%)
Aug 22, 2007 14.24 14.57 13.80 13.81 319,408 -0.26(-1.85%)
Aug 21, 2007 14.63 14.86 13.95 14.07 200,606 -0.56(-3.83%)
Aug 20, 2007 14.31 14.75 14.00 14.63 137,042 +0.33(+2.31%)
Aug 17, 2007 14.40 14.65 13.50 14.30 378,488 +0.76(+5.61%)
Aug 16, 2007 13.08 13.54 13.08 13.54 365,521 +0.37(+2.81%)
Aug 15, 2007 13.09 13.59 13.00 13.17 313,376 +0.02(+0.15%)
Aug 14, 2007 13.25 13.54 12.84 13.15 325,554 -0.10(-0.75%)
Aug 13, 2007 14.43 14.43 12.89 13.25 390,963 -0.99(-6.95%)
Aug 10, 2007 14.75 14.85 13.66 14.24 565,392 -0.68(-4.56%)
Aug 09, 2007 14.06 15.49 14.06 14.92 976,107 +0.62(+4.34%)
Aug 08, 2007 13.37 14.99 13.07 14.30 1,188,344 +1.05(+7.92%)
Aug 07, 2007 11.96 13.38 11.95 13.25 440,433 +1.25(+10.42%)
Aug 06, 2007 12.26 12.30 10.94 12.00 1,164,643 -0.37(-2.99%)
Aug 03, 2007 12.37 13.48 12.28 12.37 337,081 -1.07(-7.96%)
Aug 02, 2007 12.88 13.65 12.85 13.44 1,009,976 -0.83(-5.82%)
Aug 01, 2007 13.35 14.45 13.04 14.27 508,851 +0.99(+7.45%)
Jul 31, 2007 13.24 13.56 12.84 13.28 155,436 +0.16(+1.22%)
Jul 30, 2007 13.19 13.26 12.63 13.12 90,084 -0.09(-0.68%)
Jul 27, 2007 13.08 13.57 12.96 13.21 122,533 +0.06(+0.46%)
Jul 26, 2007 13.34 13.63 13.00 13.15 112,717 -0.30(-2.23%)
Jul 25, 2007 13.34 13.70 13.20 13.45 201,629 -0.00(-0.03%)
Jul 24, 2007 13.90 13.94 13.41 13.45 161,920 -0.55(-3.90%)
Jul 23, 2007 14.47 14.47 13.91 14.00 180,383 -0.38(-2.64%)
Jul 20, 2007 14.54 14.67 14.21 14.38 229,609 -0.29(-1.98%)
Jul 19, 2007 14.71 14.86 14.63 14.67 179,174 +0.12(+0.82%)
Jul 18, 2007 14.57 14.64 14.07 14.55 189,767 -0.05(-0.34%)
Jul 17, 2007 14.43 14.79 14.28 14.60 230,414 +0.14(+0.97%)
Jul 16, 2007 14.01 14.47 14.01 14.46 416,732 +0.47(+3.36%)
Jul 13, 2007 13.83 14.10 13.83 13.99 160,204 +0.08(+0.58%)
Jul 12, 2007 13.37 14.00 13.22 13.91 179,851 +0.64(+4.82%)
Jul 11, 2007 13.30 13.42 13.03 13.27 228,278 +0.02(+0.15%)
Jul 10, 2007 13.35 13.71 13.05 13.25 195,477 -0.12(-0.90%)
Jul 09, 2007 13.84 13.84 13.20 13.37 296,449 -0.42(-3.05%)
Jul 06, 2007 13.85 13.98 13.60 13.79 196,165 -0.05(-0.36%)
Jul 05, 2007 13.28 13.87 13.16 13.84 282,063 +0.54(+4.06%)
Jul 03, 2007 13.10 13.34 13.10 13.30 54,449 +0.20(+1.53%)
Jul 02, 2007 13.02 13.14 12.78 13.10 489,212 +0.17(+1.31%)
Jun 29, 2007 13.04 13.24 12.92 12.93 1,002,299 -0.04(-0.31%)
Jun 28, 2007 13.08 13.24 12.83 12.97 396,490 -0.13(-0.99%)
Jun 27, 2007 12.72 13.16 12.55 13.10 202,869 +0.26(+2.02%)
Jun 26, 2007 12.63 12.97 12.59 12.84 459,809 +0.25(+1.99%)
Jun 25, 2007 12.32 12.86 12.32 12.59 281,678 +0.24(+1.94%)
Jun 22, 2007 12.92 13.08 12.26 12.35 1,042,276 -0.50(-3.89%)
Jun 21, 2007 12.60 12.91 12.50 12.85 247,750 +0.25(+1.98%)
Jun 20, 2007 12.79 13.27 12.60 12.60 311,500 -0.13(-1.02%)
Jun 19, 2007 12.59 12.81 12.59 12.73 130,500 +0.06(+0.47%)
Jun 18, 2007 12.91 12.91 12.60 12.67 66,700 -0.28(-2.16%)
Jun 15, 2007 12.86 13.08 12.70 12.95 171,100 +0.08(+0.62%)
Jun 14, 2007 13.03 13.08 12.85 12.87 97,700 -0.13(-1.00%)
Jun 13, 2007 12.86 13.12 12.57 13.00 290,100 +0.21(+1.64%)
Jun 12, 2007 12.75 12.85 12.71 12.79 99,200 -0.04(-0.31%)
Jun 11, 2007 12.93 13.40 12.75 12.83 253,665 -0.07(-0.54%)
Jun 08, 2007 12.86 12.98 12.65 12.90 211,228 -0.04(-0.31%)
Jun 07, 2007 13.50 13.63 12.74 12.94 520,390 -0.03(-0.23%)
Jun 06, 2007 13.05 13.10 12.93 12.97 345,221 -0.08(-0.61%)
Jun 05, 2007 13.29 13.29 12.65 13.05 701,089 +0.94(+7.76%)
Jun 04, 2007 12.15 12.24 12.02 12.11 188,343 +0.02(+0.17%)
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.