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

Werner Enterprise (NQ: WERN )

37.51 +0.32 (+0.86%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 24, 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 (%)
May 30, 2008 10.09 10.24 10.01 10.18 2,007,677 +0.11(+1.07%)
May 29, 2008 9.980 10.15 9.830 10.07 2,305,689 +0.04(+0.43%)
May 28, 2008 10.05 10.15 9.926 10.03 2,853,361 +0.01(+0.11%)
May 27, 2008 9.760 10.04 9.695 10.02 3,853,455 +0.26(+2.64%)
May 26, 2008 9.878 9.932 9.744 9.760 2,932,346 +0.00(+0.00%)
May 23, 2008 9.878 9.932 9.744 9.760 2,932,346 -0.18(-1.84%)
May 22, 2008 9.722 10.10 9.620 9.942 2,874,941 +0.24(+2.44%)
May 21, 2008 9.867 10.09 9.631 9.706 5,006,461 -0.19(-1.90%)
May 20, 2008 9.964 10.06 9.840 9.894 4,824,511 -0.12(-1.23%)
May 19, 2008 9.916 10.28 9.916 10.02 3,714,989 -0.07(-0.69%)
May 16, 2008 10.31 10.47 9.803 10.09 2,010,844 -0.15(-1.47%)
May 15, 2008 10.26 10.34 10.13 10.24 2,992,428 -0.04(-0.42%)
May 14, 2008 10.26 10.39 10.14 10.28 2,985,015 +0.08(+0.79%)
May 13, 2008 10.33 10.43 10.17 10.20 2,979,125 -0.15(-1.40%)
May 12, 2008 10.20 10.35 10.07 10.35 2,646,813 +0.09(+0.89%)
May 09, 2008 10.25 10.35 10.20 10.25 2,038,189 -0.12(-1.14%)
May 08, 2008 10.34 10.49 10.21 10.37 1,508,903 +0.05(+0.52%)
May 07, 2008 10.72 10.86 10.31 10.32 2,638,100 -0.38(-3.57%)
May 06, 2008 10.59 10.76 10.52 10.70 3,023,516 +0.06(+0.56%)
May 05, 2008 10.78 10.85 10.57 10.64 1,731,926 -0.23(-2.08%)
May 02, 2008 11.24 11.35 10.68 10.87 3,413,640 -0.31(-2.79%)
May 01, 2008 10.32 11.24 10.32 11.18 2,814,083 +0.73(+6.94%)
Apr 30, 2008 10.56 10.67 10.44 10.45 2,444,693 -0.11(-1.02%)
Apr 29, 2008 10.46 10.60 10.44 10.56 1,333,755 +0.10(+0.98%)
Apr 28, 2008 10.21 10.47 10.13 10.46 1,769,336 +0.24(+2.37%)
Apr 25, 2008 10.21 10.28 10.11 10.22 1,993,336 +0.05(+0.53%)
Apr 24, 2008 9.835 10.19 9.674 10.16 1,956,020 +0.35(+3.62%)
Apr 23, 2008 9.894 9.921 9.717 9.808 1,258,986 -0.04(-0.38%)
Apr 22, 2008 9.878 9.942 9.671 9.846 2,378,040 -0.09(-0.92%)
Apr 21, 2008 9.926 9.964 9.781 9.937 2,044,565 -0.10(-0.96%)
Apr 18, 2008 9.754 10.14 9.534 10.03 5,480,267 +0.44(+4.53%)
Apr 17, 2008 9.776 9.889 9.424 9.599 6,993,749 -0.67(-6.54%)
Apr 16, 2008 9.991 10.32 9.867 10.27 3,500,909 +0.35(+3.58%)
Apr 15, 2008 9.631 9.964 9.550 9.916 2,516,393 +0.29(+3.02%)
Apr 14, 2008 9.679 9.803 9.593 9.625 1,774,730 -0.11(-1.16%)
Apr 11, 2008 9.738 9.926 9.647 9.738 2,473,766 -0.13(-1.36%)
Apr 10, 2008 9.835 10.07 9.744 9.873 2,823,781 +0.03(+0.33%)
Apr 09, 2008 10.32 10.32 9.808 9.840 2,905,326 -0.62(-5.91%)
Apr 08, 2008 10.33 10.58 10.20 10.46 2,227,351 +0.01(+0.10%)
Apr 07, 2008 10.46 10.64 10.32 10.45 1,728,147 +0.02(+0.21%)
Apr 04, 2008 10.54 10.59 10.30 10.43 1,191,951 -0.09(-0.82%)
Apr 03, 2008 10.28 10.54 10.17 10.51 1,588,732 +0.15(+1.40%)
Apr 02, 2008 10.31 10.45 10.10 10.37 1,711,898 +0.10(+0.94%)
Apr 01, 2008 10.13 10.37 9.916 10.27 3,587,045 +0.30(+2.96%)
Mar 31, 2008 9.787 10.06 9.631 9.975 2,270,056 +0.16(+1.64%)
Mar 28, 2008 9.937 10.10 9.808 9.813 1,937,385 -0.24(-2.40%)
Mar 27, 2008 9.959 10.21 9.803 10.06 2,296,746 -0.06(-0.59%)
Mar 26, 2008 10.21 10.25 10.00 10.11 1,759,796 -0.15(-1.47%)
Mar 25, 2008 10.59 10.61 10.17 10.26 4,376,422 -0.30(-2.85%)
Mar 24, 2008 9.674 10.57 9.631 10.57 5,710,871 +0.97(+10.14%)
Mar 21, 2008 9.217 9.652 9.158 9.593 4,748,147 +0.00(+0.00%)
Mar 20, 2008 9.217 9.652 9.158 9.593 4,748,147 +0.45(+4.88%)
Mar 19, 2008 9.421 9.776 9.136 9.147 6,043,200 -0.80(-8.00%)
Mar 18, 2008 9.851 9.964 9.668 9.942 3,176,222 +0.23(+2.38%)
Mar 17, 2008 9.513 9.851 9.513 9.711 2,561,418 +0.03(+0.28%)
Mar 14, 2008 9.840 9.873 9.593 9.685 4,106,363 -0.06(-0.66%)
Mar 13, 2008 9.410 9.910 9.206 9.749 4,283,169 +0.26(+2.78%)
Mar 12, 2008 9.545 9.803 9.443 9.486 3,539,072 -0.56(-5.62%)
Mar 11, 2008 9.873 10.07 9.658 10.05 2,242,058 +0.42(+4.35%)
Mar 10, 2008 9.824 9.969 9.620 9.631 1,580,275 -0.18(-1.81%)
Mar 07, 2008 9.615 10.00 9.615 9.808 1,687,348 +0.09(+0.94%)
Mar 06, 2008 10.01 10.08 9.717 9.717 1,275,678 -0.37(-3.62%)
Mar 05, 2008 10.01 10.20 9.883 10.08 1,563,423 +0.10(+0.97%)
Mar 04, 2008 9.566 10.09 9.561 9.985 3,414,522 +0.32(+3.28%)
Mar 03, 2008 9.690 9.744 9.523 9.668 1,963,896 +0.11(+1.12%)
Feb 29, 2008 9.631 9.754 9.539 9.561 2,039,906 -0.19(-1.98%)
Feb 28, 2008 10.05 10.05 9.711 9.754 2,165,612 -0.37(-3.66%)
Feb 27, 2008 10.11 10.35 9.953 10.13 2,710,051 +0.02(+0.16%)
Feb 26, 2008 9.873 10.14 9.738 10.11 1,843,621 +0.19(+1.95%)
Feb 25, 2008 9.658 9.948 9.582 9.916 2,205,793 +0.23(+2.39%)
Feb 22, 2008 9.765 9.830 9.470 9.685 2,305,687 -0.07(-0.72%)
Feb 21, 2008 9.813 9.937 9.738 9.754 2,621,052 +0.02(+0.17%)
Feb 20, 2008 9.588 9.840 9.480 9.738 2,299,575 +0.11(+1.17%)
Feb 19, 2008 9.980 9.980 9.523 9.625 2,187,663 -0.23(-2.34%)
Feb 18, 2008 10.02 10.08 9.593 9.856 2,912,213 +0.00(+0.00%)
Feb 15, 2008 10.02 10.08 9.593 9.856 2,912,213 +0.18(+1.89%)
Feb 14, 2008 9.835 9.937 9.636 9.674 3,865,043 -0.14(-1.42%)
Feb 13, 2008 10.39 10.48 9.443 9.813 5,958,525 -0.47(-4.55%)
Feb 12, 2008 10.28 10.46 10.23 10.28 1,284,850 +0.03(+0.32%)
Feb 11, 2008 10.34 10.42 10.16 10.25 1,526,289 -0.11(-1.04%)
Feb 08, 2008 10.37 10.66 10.21 10.36 1,400,870 -0.12(-1.18%)
Feb 07, 2008 10.27 10.55 10.18 10.48 2,334,632 +0.21(+2.04%)
Feb 06, 2008 10.63 10.67 10.25 10.27 1,922,805 -0.28(-2.70%)
Feb 05, 2008 10.39 10.81 10.38 10.56 2,565,843 -0.03(-0.30%)
Feb 04, 2008 10.87 10.99 10.54 10.59 2,480,078 -0.33(-3.05%)
Feb 01, 2008 10.99 11.01 10.63 10.92 2,014,121 -0.03(-0.25%)
Jan 31, 2008 10.27 11.00 10.17 10.95 4,175,284 +0.52(+5.00%)
Jan 30, 2008 10.52 11.02 10.40 10.43 3,124,577 -0.18(-1.72%)
Jan 29, 2008 10.37 10.72 10.31 10.61 2,298,892 +0.24(+2.28%)
Jan 28, 2008 10.01 10.47 9.894 10.37 3,461,408 +0.22(+2.17%)
Jan 25, 2008 10.11 10.48 10.03 10.15 4,205,207 +0.13(+1.29%)
Jan 24, 2008 10.27 10.30 9.760 10.02 3,898,670 -0.20(-2.00%)
Jan 23, 2008 9.136 10.34 8.868 10.23 5,455,799 +1.09(+11.94%)
Jan 22, 2008 8.733 9.222 8.217 9.136 3,320,812 +0.15(+1.67%)
Jan 21, 2008 8.830 9.007 8.680 8.986 2,971,511 +0.00(+0.00%)
Jan 18, 2008 8.830 9.007 8.680 8.986 2,971,511 +0.28(+3.21%)
Jan 17, 2008 8.782 9.050 8.653 8.706 3,139,395 -0.03(-0.31%)
Jan 16, 2008 8.755 9.083 8.680 8.733 3,194,122 -0.08(-0.91%)
Jan 15, 2008 8.916 9.061 8.744 8.814 2,257,860 -0.21(-2.32%)
Jan 14, 2008 8.889 9.244 8.798 9.023 3,167,914 +0.36(+4.16%)
Jan 11, 2008 8.556 8.814 8.373 8.663 2,894,603 +0.02(+0.19%)
Jan 10, 2008 8.379 8.798 8.309 8.647 1,694,761 +0.19(+2.22%)
Jan 09, 2008 8.379 8.481 8.201 8.459 2,675,982 +0.06(+0.77%)
Jan 08, 2008 8.653 8.776 8.379 8.395 2,048,149 -0.21(-2.44%)
Jan 07, 2008 8.647 8.803 8.427 8.604 2,165,986 -0.01(-0.06%)
Jan 04, 2008 8.841 8.948 8.561 8.610 2,529,617 -0.27(-3.03%)
Jan 03, 2008 9.201 9.308 8.851 8.878 3,775,668 -0.25(-2.77%)
Jan 02, 2008 9.330 9.701 9.083 9.131 3,740,815 -0.02(-0.23%)
Jan 01, 2008 9.308 9.475 9.083 9.152 0 +0.00(+0.00%)
Dec 31, 2007 9.308 9.475 9.083 9.152 788,539 -0.19(-2.01%)
Dec 28, 2007 9.384 9.523 9.287 9.341 771,248 +0.01(+0.12%)
Dec 27, 2007 9.502 9.523 9.324 9.330 794,752 -0.18(-1.92%)
Dec 26, 2007 9.378 9.550 9.378 9.513 663,156 +0.05(+0.57%)
Dec 24, 2007 9.384 9.513 9.276 9.459 434,514 +0.10(+1.03%)
Dec 21, 2007 9.556 9.717 9.361 9.362 2,191,256 -0.04(-0.46%)
Dec 20, 2007 9.287 9.421 9.104 9.405 889,992 +0.17(+1.80%)
Dec 19, 2007 9.308 9.367 9.136 9.238 1,356,483 -0.13(-1.38%)
Dec 18, 2007 9.335 9.410 9.109 9.367 2,281,559 +0.10(+1.10%)
Dec 17, 2007 9.470 9.639 9.244 9.265 1,646,764 -0.28(-2.93%)
Dec 14, 2007 9.717 9.840 9.545 9.545 1,601,545 -0.31(-3.16%)
Dec 13, 2007 9.771 9.905 9.647 9.856 1,177,627 +0.01(+0.05%)
Dec 12, 2007 10.21 10.28 9.701 9.851 2,318,280 -0.13(-1.35%)
Dec 11, 2007 10.33 10.47 9.937 9.985 2,746,882 -0.36(-3.48%)
Dec 10, 2007 9.969 10.36 9.862 10.35 1,861,158 +0.38(+3.83%)
Dec 07, 2007 9.674 10.04 9.625 9.964 1,943,313 +0.24(+2.43%)
Dec 06, 2007 9.443 9.744 9.416 9.728 1,315,782 +0.26(+2.78%)
Dec 05, 2007 9.384 9.625 9.271 9.464 990,576 +0.24(+2.56%)
Dec 04, 2007 9.271 9.367 9.228 9.228 1,119,839 -0.13(-1.38%)
Dec 03, 2007 9.410 9.480 9.244 9.357 1,650,024 -0.08(-0.80%)
Nov 30, 2007 9.341 9.593 9.335 9.432 1,607,401 +0.20(+2.15%)
Nov 29, 2007 9.346 9.389 9.163 9.233 907,075 -0.17(-1.83%)
Nov 28, 2007 9.142 9.448 9.093 9.405 2,378,388 +0.31(+3.43%)
Nov 27, 2007 9.104 9.179 8.954 9.093 1,772,812 +0.05(+0.53%)
Nov 26, 2007 9.212 9.389 9.040 9.045 1,427,571 -0.19(-2.04%)
Nov 23, 2007 9.319 9.389 9.228 9.233 524,742 -0.04(-0.41%)
Nov 21, 2007 9.195 9.367 9.109 9.271 2,093,048 +0.00(+0.00%)
Nov 20, 2007 9.464 9.534 9.136 9.271 2,930,829 -0.10(-1.03%)
Nov 19, 2007 9.163 9.410 9.007 9.367 4,337,877 +0.10(+1.10%)
Nov 16, 2007 9.636 9.636 9.185 9.265 4,718,114 -0.37(-3.85%)
Nov 15, 2007 10.05 10.07 9.599 9.636 3,267,324 -0.51(-5.03%)
Nov 14, 2007 10.52 10.52 10.10 10.15 1,554,471 -0.34(-3.23%)
Nov 13, 2007 10.33 10.50 10.26 10.49 1,832,823 +0.22(+2.15%)
Nov 12, 2007 10.37 10.57 10.25 10.26 2,624,554 -0.13(-1.29%)
Nov 09, 2007 9.996 10.52 9.916 10.40 2,539,438 +0.29(+2.87%)
Nov 08, 2007 10.01 10.16 9.905 10.11 2,144,295 +0.15(+1.46%)
Nov 07, 2007 10.21 10.24 9.942 9.964 2,232,476 -0.39(-3.74%)
Nov 06, 2007 10.28 10.38 10.21 10.35 2,072,014 +0.06(+0.63%)
Nov 05, 2007 9.932 10.33 9.803 10.29 2,028,721 +0.27(+2.68%)
Nov 02, 2007 9.937 10.09 9.706 10.02 1,275,827 +0.13(+1.36%)
Nov 01, 2007 10.06 10.06 9.819 9.883 2,455,686 -0.34(-3.31%)
Oct 31, 2007 10.23 10.35 10.10 10.22 1,677,588 +0.02(+0.21%)
Oct 30, 2007 9.529 10.32 9.529 10.20 2,173,086 +0.21(+2.10%)
Oct 29, 2007 10.09 10.14 9.916 9.991 1,208,609 -0.10(-1.01%)
Oct 26, 2007 10.04 10.13 9.873 10.09 1,064,576 +0.13(+1.35%)
Oct 25, 2007 9.830 10.01 9.690 9.959 1,725,924 +0.13(+1.31%)
Oct 24, 2007 9.862 9.921 9.668 9.830 1,358,688 -0.08(-0.81%)
Oct 23, 2007 9.883 9.921 9.582 9.910 1,566,320 +0.13(+1.32%)
Oct 22, 2007 9.319 9.942 9.319 9.781 2,824,918 +0.11(+1.11%)
Oct 19, 2007 9.873 9.873 9.636 9.674 1,856,363 -0.19(-1.91%)
Oct 18, 2007 9.690 9.883 9.599 9.862 2,965,652 +0.11(+1.16%)
Oct 17, 2007 9.835 9.985 9.631 9.749 2,180,663 -0.09(-0.87%)
Oct 16, 2007 9.728 9.991 9.625 9.835 4,208,497 +0.39(+4.10%)
Oct 15, 2007 9.136 9.459 9.083 9.448 2,821,303 +0.27(+2.93%)
Oct 12, 2007 9.158 9.195 9.045 9.179 1,842,757 -0.01(-0.12%)
Oct 11, 2007 9.314 9.437 9.142 9.190 1,583,478 -0.11(-1.16%)
Oct 10, 2007 9.448 9.523 9.298 9.298 1,048,608 -0.20(-2.15%)
Oct 09, 2007 9.437 9.582 9.335 9.502 938,406 +0.08(+0.80%)
Oct 08, 2007 9.642 9.642 9.351 9.427 1,232,387 -0.27(-2.77%)
Oct 05, 2007 9.534 9.899 9.470 9.695 2,089,998 +0.39(+4.22%)
Oct 04, 2007 9.249 9.351 9.152 9.303 1,198,528 +0.07(+0.76%)
Oct 03, 2007 9.421 9.502 9.169 9.233 2,146,697 -0.21(-2.22%)
Oct 02, 2007 9.244 9.464 9.228 9.443 1,147,657 +0.21(+2.33%)
Oct 01, 2007 9.066 9.298 9.066 9.228 1,025,284 +0.01(+0.12%)
Sep 28, 2007 9.298 9.367 9.201 9.217 878,271 -0.11(-1.15%)
Sep 27, 2007 9.222 9.437 9.147 9.324 996,966 +0.12(+1.28%)
Sep 26, 2007 9.281 9.287 9.142 9.206 895,904 -0.06(-0.70%)
Sep 25, 2007 9.190 9.281 8.980 9.271 1,195,839 +0.03(+0.35%)
Sep 24, 2007 9.448 9.502 9.228 9.238 931,953 -0.24(-2.50%)
Sep 21, 2007 9.577 9.615 9.475 9.475 1,505,458 -0.01(-0.11%)
Sep 20, 2007 9.749 9.749 9.470 9.486 970,144 -0.27(-2.75%)
Sep 19, 2007 9.889 10.02 9.609 9.754 1,708,126 -0.10(-0.98%)
Sep 18, 2007 9.539 9.883 9.453 9.851 1,119,895 +0.34(+3.56%)
Sep 17, 2007 9.615 9.658 9.480 9.513 1,292,177 -0.16(-1.67%)
Sep 14, 2007 9.572 9.749 9.529 9.674 1,146,140 +0.06(+0.61%)
Sep 13, 2007 9.744 9.787 9.556 9.615 2,148,119 -0.09(-0.94%)
Sep 12, 2007 9.776 9.797 9.668 9.706 1,315,959 -0.08(-0.82%)
Sep 11, 2007 9.668 9.846 9.588 9.787 1,315,218 +0.18(+1.85%)
Sep 10, 2007 9.771 9.830 9.513 9.609 1,317,768 -0.09(-0.94%)
Sep 07, 2007 9.787 9.873 9.625 9.701 1,806,470 -0.25(-2.49%)
Sep 06, 2007 9.910 9.964 9.776 9.948 1,002,732 +0.10(+0.98%)
Sep 05, 2007 10.11 10.11 9.749 9.851 2,108,185 -0.31(-3.02%)
Sep 04, 2007 10.05 10.31 9.980 10.16 1,835,380 +0.16(+1.56%)
Aug 31, 2007 9.996 10.07 9.905 10.00 785,832 +0.14(+1.42%)
Aug 30, 2007 9.921 10.10 9.803 9.862 898,460 -0.17(-1.71%)
Aug 29, 2007 9.905 10.03 9.840 10.03 1,021,129 +0.22(+2.24%)
Aug 28, 2007 10.02 10.02 9.787 9.813 1,674,594 -0.24(-2.40%)
Aug 27, 2007 10.08 10.10 9.942 10.06 1,265,370 -0.01(-0.05%)
Aug 24, 2007 10.13 10.24 10.01 10.06 2,917,220 -0.03(-0.27%)
Aug 23, 2007 10.43 10.50 10.06 10.09 2,191,306 -0.29(-2.80%)
Aug 22, 2007 10.51 10.72 10.36 10.38 1,560,076 -0.02(-0.15%)
Aug 21, 2007 10.56 10.61 10.33 10.39 959,662 -0.16(-1.53%)
Aug 20, 2007 10.53 10.76 10.51 10.56 1,511,910 +0.07(+0.67%)
Aug 17, 2007 10.63 10.72 10.31 10.49 3,502,686 +0.21(+2.09%)
Aug 16, 2007 10.20 10.48 10.10 10.27 4,141,690 -0.05(-0.47%)
Aug 15, 2007 10.38 10.64 10.31 10.32 1,463,334 -0.10(-0.98%)
Aug 14, 2007 10.73 10.83 10.41 10.42 1,015,186 -0.32(-2.95%)
Aug 13, 2007 10.99 11.10 10.52 10.74 1,838,305 -0.13(-1.19%)
Aug 10, 2007 11.29 11.46 10.79 10.87 3,378,520 -0.65(-5.65%)
Aug 09, 2007 11.13 11.82 11.02 11.52 4,529,186 +0.11(+0.94%)
Aug 08, 2007 11.04 11.82 10.99 11.41 5,109,453 +0.48(+4.43%)
Aug 07, 2007 10.58 10.96 10.45 10.93 3,227,773 +0.31(+2.94%)
Aug 06, 2007 10.34 10.62 10.21 10.61 2,486,010 +0.35(+3.40%)
Aug 03, 2007 10.29 10.63 10.24 10.26 1,913,938 -0.38(-3.58%)
Aug 02, 2007 10.71 10.86 10.54 10.65 1,867,990 +0.05(+0.46%)
Aug 01, 2007 10.44 10.61 10.29 10.60 2,093,171 +0.15(+1.44%)
Jul 31, 2007 10.65 10.71 10.45 10.45 1,849,022 -0.11(-1.07%)
Jul 30, 2007 10.45 10.73 10.35 10.56 1,501,305 +0.11(+1.08%)
Jul 27, 2007 10.53 10.68 10.38 10.45 1,686,667 -0.06(-0.56%)
Jul 26, 2007 10.44 10.62 10.34 10.51 2,486,983 -0.08(-0.71%)
Jul 25, 2007 10.73 10.77 10.44 10.58 1,669,433 -0.04(-0.40%)
Jul 24, 2007 10.58 10.66 10.43 10.62 2,176,766 +0.00(+0.00%)
Jul 23, 2007 10.83 10.87 10.60 10.62 1,911,246 -0.18(-1.69%)
Jul 20, 2007 11.04 11.06 10.68 10.81 2,305,903 -0.26(-2.38%)
Jul 19, 2007 11.07 11.24 11.05 11.07 1,970,790 +0.00(+0.00%)
Jul 18, 2007 11.07 11.15 10.90 11.07 1,845,426 -0.02(-0.19%)
Jul 17, 2007 11.26 11.31 11.05 11.09 2,359,184 -0.23(-2.04%)
Jul 16, 2007 11.26 11.39 11.21 11.32 2,146,898 +0.04(+0.33%)
Jul 13, 2007 11.42 11.47 11.28 11.29 1,645,186 -0.19(-1.64%)
Jul 12, 2007 11.22 11.47 11.22 11.47 2,393,799 +0.30(+2.69%)
Jul 11, 2007 11.10 11.20 10.98 11.17 1,160,373 +0.11(+1.02%)
Jul 10, 2007 11.24 11.26 11.01 11.06 2,001,373 -0.17(-1.48%)
Jul 09, 2007 11.16 11.25 11.11 11.23 2,092,715 +0.13(+1.16%)
Jul 06, 2007 11.09 11.15 10.99 11.10 1,134,868 +0.05(+0.44%)
Jul 05, 2007 11.12 11.12 10.90 11.05 1,403,857 -0.06(-0.53%)
Jul 03, 2007 10.91 11.12 10.91 11.11 1,246,294 +0.21(+1.97%)
Jul 02, 2007 10.87 10.96 10.80 10.89 1,550,288 +0.06(+0.60%)
Jun 29, 2007 10.94 10.96 10.74 10.83 2,430,589 -0.08(-0.74%)
Jun 28, 2007 10.82 10.95 10.72 10.91 1,599,491 +0.03(+0.30%)
Jun 27, 2007 10.69 10.90 10.66 10.88 2,178,428 +0.18(+1.66%)
Jun 26, 2007 10.80 10.83 10.68 10.70 2,950,279 -0.05(-0.50%)
Jun 25, 2007 10.59 10.85 10.59 10.75 3,659,121 +0.24(+2.30%)
Jun 22, 2007 10.58 10.60 10.44 10.51 2,163,773 -0.07(-0.66%)
Jun 21, 2007 10.49 10.62 10.43 10.58 1,274,411 +0.05(+0.51%)
Jun 20, 2007 10.69 10.70 10.53 10.53 1,418,041 -0.17(-1.56%)
Jun 19, 2007 10.63 10.75 10.50 10.69 3,305,909 +0.30(+2.90%)
Jun 18, 2007 10.57 10.57 10.32 10.39 1,339,519 -0.10(-0.92%)
Jun 15, 2007 10.55 10.61 10.49 10.49 1,833,163 +0.07(+0.67%)
Jun 14, 2007 10.17 10.48 10.17 10.42 2,207,537 +0.19(+1.89%)
Jun 13, 2007 10.07 10.23 9.991 10.23 1,040,690 +0.23(+2.26%)
Jun 12, 2007 9.969 10.15 9.953 10.00 1,568,758 -0.04(-0.43%)
Jun 11, 2007 10.07 10.11 9.975 10.04 1,391,714 -0.05(-0.48%)
Jun 08, 2007 10.03 10.18 9.991 10.09 1,686,715 +0.03(+0.27%)
Jun 07, 2007 10.22 10.24 10.07 10.07 1,366,019 -0.22(-2.14%)
Jun 06, 2007 10.31 10.31 10.17 10.29 1,271,700 -0.05(-0.47%)
Jun 05, 2007 10.27 10.37 10.24 10.33 950,649 +0.02(+0.16%)
Jun 04, 2007 10.37 10.38 10.30 10.32 1,332,398 -0.05(-0.52%)
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.