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

Universal Security Instruments (NY: UUU )

1.487 -0.033 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2008 6.210 6.210 6.210 6.210 300 +0.11(+1.80%)
Apr 29, 2008 6.020 6.100 5.710 6.100 3,100 -0.10(-1.61%)
Apr 28, 2008 6.290 6.290 6.200 6.200 261 +0.00(+0.00%)
Apr 25, 2008 6.000 6.300 6.000 6.200 3,700 +0.49(+8.58%)
Apr 24, 2008 6.100 6.100 5.710 5.710 1,800 -0.19(-3.22%)
Apr 23, 2008 5.800 6.000 5.550 5.900 7,900 +0.10(+1.72%)
Apr 22, 2008 5.800 6.000 5.750 5.800 5,583 -0.30(-4.92%)
Apr 21, 2008 6.250 6.250 6.100 6.100 750 -0.15(-2.40%)
Apr 18, 2008 6.130 6.250 6.130 6.250 300 -0.20(-3.10%)
Apr 17, 2008 6.200 6.450 6.100 6.450 800 +0.25(+4.03%)
Apr 16, 2008 6.250 6.350 6.100 6.200 700 -0.05(-0.78%)
Apr 15, 2008 6.249 6.249 6.249 6.249 0 +0.00(+0.00%)
Apr 14, 2008 6.580 6.580 6.000 6.249 4,800 -0.25(-3.86%)
Apr 11, 2008 6.400 6.500 6.400 6.500 700 +0.00(+0.00%)
Apr 10, 2008 6.500 6.915 6.450 6.500 3,400 +0.00(+0.00%)
Apr 09, 2008 6.750 6.990 6.470 6.500 3,600 -0.36(-5.25%)
Apr 08, 2008 6.900 6.990 6.830 6.860 3,300 -0.04(-0.58%)
Apr 07, 2008 6.810 6.900 6.650 6.900 4,400 +0.12(+1.77%)
Apr 04, 2008 6.700 6.850 6.500 6.780 1,300 -0.11(-1.60%)
Apr 03, 2008 6.400 7.000 6.400 6.890 15,300 +0.39(+6.00%)
Apr 02, 2008 6.850 6.880 6.450 6.500 5,700 -0.35(-5.11%)
Apr 01, 2008 6.350 6.900 6.250 6.850 5,700 +0.40(+6.20%)
Mar 31, 2008 6.550 6.750 6.450 6.450 8,800 -0.25(-3.73%)
Mar 28, 2008 6.500 6.850 6.500 6.700 12,400 +0.16(+2.45%)
Mar 27, 2008 6.450 6.540 6.400 6.540 400 +0.01(+0.15%)
Mar 26, 2008 6.300 6.530 6.300 6.530 2,600 +0.03(+0.46%)
Mar 25, 2008 6.250 6.750 6.250 6.500 7,100 +0.32(+5.18%)
Mar 24, 2008 5.910 6.360 5.910 6.180 26,400 +0.26(+4.39%)
Mar 21, 2008 5.800 6.060 5.800 5.920 15,200 +0.00(+0.00%)
Mar 20, 2008 5.800 6.060 5.800 5.920 15,200 +0.02(+0.34%)
Mar 19, 2008 5.700 5.900 5.700 5.900 2,200 +0.10(+1.72%)
Mar 18, 2008 5.680 5.800 5.680 5.800 4,300 +0.04(+0.69%)
Mar 17, 2008 5.800 5.800 5.490 5.760 3,500 -0.14(-2.37%)
Mar 14, 2008 5.780 5.980 5.750 5.900 9,500 +0.10(+1.72%)
Mar 13, 2008 6.000 6.130 5.800 5.800 10,100 +0.00(+0.00%)
Mar 12, 2008 5.800 5.960 5.770 5.800 2,300 -0.03(-0.51%)
Mar 11, 2008 5.860 6.030 5.800 5.830 2,300 -0.03(-0.51%)
Mar 10, 2008 6.000 6.170 5.860 5.860 10,800 -0.29(-4.72%)
Mar 07, 2008 6.000 6.240 5.950 6.150 10,500 +0.00(+0.00%)
Mar 06, 2008 5.960 6.250 5.900 6.150 20,200 +0.10(+1.65%)
Mar 05, 2008 6.050 6.180 6.000 6.050 4,700 -0.05(-0.82%)
Mar 04, 2008 6.100 6.300 6.100 6.100 6,200 -0.02(-0.33%)
Mar 03, 2008 6.650 6.650 6.100 6.120 24,300 -0.38(-5.85%)
Feb 29, 2008 6.600 6.640 6.500 6.500 4,300 -0.15(-2.26%)
Feb 28, 2008 6.480 6.650 6.480 6.650 5,800 +0.21(+3.24%)
Feb 27, 2008 6.230 6.600 6.230 6.441 13,300 +0.22(+3.55%)
Feb 26, 2008 6.200 6.220 6.150 6.220 2,600 +0.06(+0.97%)
Feb 25, 2008 6.430 6.480 6.120 6.160 12,199 -0.34(-5.23%)
Feb 22, 2008 6.390 6.570 6.390 6.500 3,800 -0.07(-1.07%)
Feb 21, 2008 6.400 6.590 6.350 6.570 9,400 +0.17(+2.66%)
Feb 20, 2008 6.300 6.400 6.150 6.400 12,100 +0.30(+4.92%)
Feb 19, 2008 6.060 6.400 6.050 6.100 21,300 +0.04(+0.66%)
Feb 18, 2008 6.000 6.150 5.950 6.060 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.150 5.950 6.060 18,150 +0.03(+0.50%)
Feb 14, 2008 6.210 6.210 6.000 6.030 3,000 +0.12(+2.03%)
Feb 13, 2008 5.120 6.400 4.690 5.910 48,800 +0.75(+14.54%)
Feb 12, 2008 5.550 5.550 5.150 5.160 12,000 -0.44(-7.86%)
Feb 11, 2008 5.400 5.698 5.400 5.600 8,175 -0.01(-0.18%)
Feb 08, 2008 6.370 6.370 5.500 5.610 19,400 -0.72(-11.35%)
Feb 07, 2008 5.740 6.328 5.740 6.328 15,100 +0.36(+6.00%)
Feb 06, 2008 5.770 6.000 5.680 5.970 26,900 +0.22(+3.83%)
Feb 05, 2008 5.200 5.820 5.000 5.750 58,200 +0.25(+4.55%)
Feb 04, 2008 7.000 7.000 5.150 5.500 100,000 -1.45(-20.86%)
Feb 01, 2008 6.880 6.950 6.700 6.950 5,200 +0.06(+0.87%)
Jan 31, 2008 6.900 6.900 6.790 6.890 8,400 +0.02(+0.29%)
Jan 30, 2008 6.240 6.940 6.240 6.870 16,100 +0.37(+5.69%)
Jan 29, 2008 6.670 6.750 6.150 6.500 20,700 -0.17(-2.55%)
Jan 28, 2008 6.150 6.670 6.150 6.670 6,100 +0.17(+2.61%)
Jan 25, 2008 6.500 6.670 6.420 6.500 4,300 -0.05(-0.76%)
Jan 24, 2008 6.300 6.930 5.900 6.550 14,800 +0.26(+4.13%)
Jan 23, 2008 6.500 6.500 6.070 6.290 5,900 -0.21(-3.23%)
Jan 22, 2008 6.700 7.070 5.750 6.500 33,100 -0.40(-5.80%)
Jan 21, 2008 7.020 7.020 6.740 6.900 0 +0.00(+0.00%)
Jan 18, 2008 7.020 7.020 6.740 6.900 7,900 -0.07(-1.00%)
Jan 17, 2008 7.110 7.140 6.930 6.970 12,800 -0.16(-2.25%)
Jan 16, 2008 6.630 7.130 6.630 7.130 9,800 +0.31(+4.55%)
Jan 15, 2008 7.000 7.000 6.800 6.820 2,000 -0.23(-3.26%)
Jan 14, 2008 6.850 7.190 6.850 7.050 12,504 +0.15(+2.17%)
Jan 11, 2008 6.840 6.900 6.840 6.900 4,630 -0.07(-1.00%)
Jan 10, 2008 6.970 7.070 6.560 6.970 10,400 +0.07(+1.01%)
Jan 09, 2008 7.000 7.110 6.760 6.900 15,100 -0.06(-0.86%)
Jan 08, 2008 6.950 6.970 6.860 6.960 2,500 +0.03(+0.43%)
Jan 07, 2008 7.040 7.040 6.840 6.930 24,300 +0.08(+1.17%)
Jan 04, 2008 6.910 7.050 6.760 6.850 18,800 +0.03(+0.44%)
Jan 03, 2008 7.500 7.600 6.770 6.820 26,300 -0.45(-6.19%)
Jan 02, 2008 7.550 7.630 7.180 7.270 15,150 -0.13(-1.76%)
Jan 01, 2008 7.200 7.490 7.000 7.400 0 +0.00(+0.00%)
Dec 31, 2007 7.200 7.490 7.000 7.400 22,200 +0.26(+3.64%)
Dec 28, 2007 6.800 7.140 6.800 7.140 27,500 +0.32(+4.69%)
Dec 27, 2007 6.850 7.000 6.720 6.820 31,400 -0.14(-2.01%)
Dec 26, 2007 6.800 7.140 6.700 6.960 23,100 +0.16(+2.35%)
Dec 24, 2007 7.000 7.190 6.650 6.800 54,500 -0.08(-1.23%)
Dec 21, 2007 7.050 7.360 6.700 6.885 69,000 -0.17(-2.34%)
Dec 20, 2007 7.290 7.290 6.948 7.050 28,850 -0.09(-1.26%)
Dec 19, 2007 7.260 7.320 7.100 7.140 29,800 -0.15(-2.06%)
Dec 18, 2007 7.580 7.580 7.261 7.290 15,200 -0.12(-1.62%)
Dec 17, 2007 7.600 7.940 7.410 7.410 18,500 -0.35(-4.51%)
Dec 14, 2007 7.900 8.000 7.570 7.760 12,300 -0.27(-3.36%)
Dec 13, 2007 7.630 8.250 7.620 8.030 8,333 +0.11(+1.39%)
Dec 12, 2007 8.020 8.020 7.800 7.920 8,300 -0.01(-0.13%)
Dec 11, 2007 8.050 8.050 7.850 7.930 15,700 -0.19(-2.34%)
Dec 10, 2007 8.100 8.230 8.100 8.120 7,000 -0.18(-2.17%)
Dec 07, 2007 8.100 8.360 8.000 8.300 3,600 +0.10(+1.22%)
Dec 06, 2007 8.500 8.760 8.000 8.200 11,000 -0.27(-3.22%)
Dec 05, 2007 8.290 8.850 8.290 8.473 11,500 +0.28(+3.45%)
Dec 04, 2007 8.250 8.510 8.000 8.190 8,950 -0.28(-3.31%)
Dec 03, 2007 8.670 8.900 8.160 8.470 6,800 +0.06(+0.71%)
Nov 30, 2007 8.300 8.830 8.050 8.410 14,500 +0.10(+1.20%)
Nov 29, 2007 7.990 8.650 7.540 8.310 20,600 +0.33(+4.14%)
Nov 28, 2007 8.630 8.630 7.810 7.980 34,100 -0.43(-5.11%)
Nov 27, 2007 8.600 9.100 8.250 8.410 17,950 -0.03(-0.35%)
Nov 26, 2007 9.100 9.100 7.920 8.440 40,000 -0.66(-7.25%)
Nov 23, 2007 8.950 9.180 8.910 9.100 5,700 +0.26(+2.94%)
Nov 21, 2007 8.660 9.450 8.660 8.840 25,900 -0.16(-1.78%)
Nov 20, 2007 8.990 9.050 8.910 9.000 22,300 +0.01(+0.11%)
Nov 19, 2007 9.860 10.00 8.970 8.990 45,197 -1.01(-10.10%)
Nov 16, 2007 11.25 11.31 10.00 10.00 41,670 -1.01(-9.17%)
Nov 15, 2007 13.51 13.51 10.00 11.01 111,100 -3.09(-21.91%)
Nov 14, 2007 16.03 16.03 14.02 14.10 15,100 -1.77(-11.15%)
Nov 13, 2007 16.15 16.45 15.57 15.87 11,700 +0.29(+1.86%)
Nov 12, 2007 16.05 16.39 15.58 15.58 6,800 -0.68(-4.18%)
Nov 09, 2007 17.00 17.00 16.00 16.26 12,800 -0.95(-5.52%)
Nov 08, 2007 18.35 18.35 17.21 17.21 16,500 -1.17(-6.37%)
Nov 07, 2007 19.00 19.30 18.00 18.38 16,200 -0.87(-4.52%)
Nov 06, 2007 19.92 19.93 19.05 19.25 17,000 -0.31(-1.58%)
Nov 05, 2007 19.62 19.75 19.50 19.56 5,100 -0.16(-0.81%)
Nov 02, 2007 20.08 20.08 19.50 19.72 7,200 -0.53(-2.62%)
Nov 01, 2007 20.89 20.89 19.56 20.25 9,100 -0.81(-3.85%)
Oct 31, 2007 20.95 21.19 20.78 21.06 3,700 +0.16(+0.77%)
Oct 30, 2007 20.79 21.00 20.15 20.90 10,600 -0.05(-0.24%)
Oct 29, 2007 20.70 21.00 20.50 20.95 16,900 +0.18(+0.87%)
Oct 26, 2007 20.00 23.30 19.50 20.77 25,900 +0.80(+4.01%)
Oct 25, 2007 19.42 20.36 19.10 19.97 11,600 +0.28(+1.42%)
Oct 24, 2007 19.64 19.72 19.14 19.69 16,500 +0.23(+1.18%)
Oct 23, 2007 19.31 19.83 19.10 19.46 4,700 +0.14(+0.72%)
Oct 22, 2007 20.25 20.25 18.20 19.32 13,000 -1.61(-7.69%)
Oct 19, 2007 21.25 21.54 20.92 20.93 13,500 -0.42(-1.97%)
Oct 18, 2007 21.68 22.19 21.35 21.35 23,800 -0.63(-2.87%)
Oct 17, 2007 22.61 22.71 21.88 21.98 40,600 -0.05(-0.23%)
Oct 16, 2007 22.60 22.61 21.95 22.03 6,600 -0.67(-2.95%)
Oct 15, 2007 22.81 22.81 21.67 22.70 8,700 -0.62(-2.66%)
Oct 12, 2007 23.75 23.80 22.79 23.32 3,400 -0.68(-2.83%)
Oct 11, 2007 24.30 24.40 23.58 24.00 16,200 -0.38(-1.56%)
Oct 10, 2007 22.93 24.60 22.85 24.38 16,500 +1.45(+6.32%)
Oct 09, 2007 22.00 23.00 21.62 22.93 8,000 +1.99(+9.50%)
Oct 08, 2007 19.86 21.12 19.86 20.94 9,400 +1.54(+7.94%)
Oct 05, 2007 18.40 19.55 18.40 19.40 8,600 +1.22(+6.71%)
Oct 04, 2007 17.76 18.22 17.76 18.18 2,800 +0.42(+2.36%)
Oct 03, 2007 17.80 17.80 17.50 17.76 3,600 -0.09(-0.50%)
Oct 02, 2007 18.50 18.60 17.02 17.85 8,200 -0.65(-3.51%)
Oct 01, 2007 17.00 18.50 17.00 18.50 7,200 +0.97(+5.53%)
Sep 28, 2007 17.65 17.66 17.50 17.53 7,800 -0.07(-0.38%)
Sep 27, 2007 17.53 17.76 17.53 17.60 7,600 +0.09(+0.50%)
Sep 26, 2007 17.24 18.00 17.24 17.51 4,200 +0.22(+1.27%)
Sep 25, 2007 17.09 17.29 17.05 17.29 2,900 +0.11(+0.64%)
Sep 24, 2007 18.87 18.87 17.00 17.18 17,600 -1.27(-6.88%)
Sep 21, 2007 19.17 21.02 18.45 18.45 17,400 -0.85(-4.40%)
Sep 20, 2007 20.20 20.30 19.20 19.30 10,100 -0.90(-4.46%)
Sep 19, 2007 20.00 20.25 19.50 20.20 38,400 +0.41(+2.07%)
Sep 18, 2007 19.46 19.88 19.25 19.79 6,000 +0.19(+0.97%)
Sep 17, 2007 20.01 20.06 19.40 19.60 12,700 -0.44(-2.20%)
Sep 14, 2007 20.87 20.87 19.29 20.04 11,700 -0.86(-4.11%)
Sep 13, 2007 21.91 21.91 20.69 20.90 4,400 -0.85(-3.91%)
Sep 12, 2007 22.00 22.00 21.75 21.75 1,200 -0.38(-1.72%)
Sep 11, 2007 21.69 22.23 21.69 22.13 1,900 +0.44(+2.03%)
Sep 10, 2007 21.80 21.80 21.50 21.69 1,600 +0.29(+1.36%)
Sep 07, 2007 22.28 22.28 21.40 21.40 7,700 -0.63(-2.86%)
Sep 06, 2007 22.17 22.17 21.89 22.03 3,700 -0.04(-0.18%)
Sep 05, 2007 22.38 22.42 21.95 22.07 4,400 -0.34(-1.52%)
Sep 04, 2007 22.43 22.59 22.41 22.41 1,600 -0.07(-0.31%)
Aug 31, 2007 22.24 22.64 22.24 22.48 1,600 +0.43(+1.95%)
Aug 30, 2007 22.04 22.25 22.04 22.05 2,500 -0.19(-0.85%)
Aug 29, 2007 22.23 22.49 22.00 22.24 4,300 +0.08(+0.36%)
Aug 28, 2007 23.00 23.06 22.05 22.16 2,200 -0.75(-3.27%)
Aug 27, 2007 22.99 23.40 22.86 22.91 1,900 -0.06(-0.26%)
Aug 24, 2007 22.86 23.02 22.57 22.97 2,900 +0.20(+0.88%)
Aug 23, 2007 23.42 23.42 22.60 22.77 1,900 -0.39(-1.68%)
Aug 22, 2007 22.26 23.16 22.26 23.16 4,300 +0.73(+3.25%)
Aug 21, 2007 22.00 22.45 22.00 22.43 1,800 +0.35(+1.59%)
Aug 20, 2007 21.70 22.22 21.70 22.08 5,200 +0.04(+0.18%)
Aug 17, 2007 21.87 22.28 21.87 22.04 6,200 +0.13(+0.59%)
Aug 16, 2007 22.50 22.67 20.42 21.91 15,800 -1.39(-5.97%)
Aug 15, 2007 21.10 23.62 21.10 23.30 46,600 +0.26(+1.13%)
Aug 14, 2007 25.35 25.50 22.60 23.04 37,400 -3.30(-12.53%)
Aug 13, 2007 26.26 26.50 26.18 26.34 14,500 +0.12(+0.46%)
Aug 10, 2007 26.70 26.89 26.00 26.22 7,800 -0.83(-3.07%)
Aug 09, 2007 27.10 27.44 26.22 27.05 5,000 -0.45(-1.64%)
Aug 08, 2007 27.35 28.30 27.28 27.50 6,500 +0.40(+1.48%)
Aug 07, 2007 26.23 27.40 26.23 27.10 23,400 +0.85(+3.23%)
Aug 06, 2007 26.27 26.40 26.24 26.25 4,800 -0.01(-0.03%)
Aug 03, 2007 26.35 26.46 26.26 26.26 3,600 -0.20(-0.76%)
Aug 02, 2007 26.34 26.65 26.30 26.46 2,900 +0.15(+0.57%)
Aug 01, 2007 26.50 26.70 26.25 26.31 14,200 -0.50(-1.86%)
Jul 31, 2007 26.50 26.95 26.45 26.81 10,000 +0.36(+1.36%)
Jul 30, 2007 26.35 26.60 26.25 26.45 5,000 -0.10(-0.38%)
Jul 27, 2007 26.75 26.75 26.25 26.55 5,700 -0.50(-1.85%)
Jul 26, 2007 27.40 27.40 26.60 27.05 7,200 +0.24(+0.90%)
Jul 25, 2007 27.21 27.30 26.81 26.81 3,600 -0.40(-1.47%)
Jul 24, 2007 26.95 27.21 26.95 27.21 5,200 +0.00(+0.00%)
Jul 23, 2007 27.30 27.56 27.05 27.21 32,800 -0.23(-0.84%)
Jul 20, 2007 27.30 27.91 27.30 27.44 5,100 +0.09(+0.33%)
Jul 19, 2007 26.25 27.50 25.92 27.35 14,600 +1.00(+3.80%)
Jul 18, 2007 25.80 28.00 25.80 26.35 29,000 -0.40(-1.50%)
Jul 17, 2007 27.77 27.97 24.95 26.75 32,600 -1.00(-3.60%)
Jul 16, 2007 28.00 28.30 27.43 27.75 16,400 +0.03(+0.11%)
Jul 13, 2007 29.10 29.21 27.50 27.72 24,100 -0.13(-0.47%)
Jul 12, 2007 29.95 29.95 27.48 27.85 76,500 -2.80(-9.14%)
Jul 11, 2007 30.89 31.21 30.65 30.65 1,500 -0.50(-1.61%)
Jul 10, 2007 31.21 31.80 30.70 31.15 7,300 -0.04(-0.13%)
Jul 09, 2007 31.50 32.24 30.85 31.19 12,900 -0.31(-0.98%)
Jul 06, 2007 32.35 32.60 30.80 31.50 17,300 -0.65(-2.02%)
Jul 05, 2007 31.57 32.15 31.50 32.15 4,500 +0.69(+2.19%)
Jul 03, 2007 31.30 31.70 31.26 31.46 1,600 +0.11(+0.35%)
Jul 02, 2007 31.40 32.20 31.35 31.35 4,300 +0.13(+0.42%)
Jun 29, 2007 31.09 31.63 31.09 31.22 3,400 -0.03(-0.10%)
Jun 28, 2007 30.40 31.25 30.15 31.25 6,500 +0.10(+0.32%)
Jun 27, 2007 31.60 31.60 30.85 31.15 5,500 +0.17(+0.55%)
Jun 26, 2007 30.61 31.10 30.60 30.98 3,300 +0.38(+1.24%)
Jun 25, 2007 32.25 32.25 29.95 30.60 16,400 -1.90(-5.85%)
Jun 22, 2007 31.60 33.00 31.60 32.50 7,100 +0.90(+2.85%)
Jun 21, 2007 31.51 31.80 31.50 31.60 1,200 -0.40(-1.25%)
Jun 20, 2007 32.50 32.65 31.90 32.00 4,100 -0.75(-2.29%)
Jun 19, 2007 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jun 18, 2007 33.20 33.20 32.40 32.75 5,100 +0.00(+0.00%)
Jun 15, 2007 32.61 33.40 32.61 32.75 3,600 +0.30(+0.92%)
Jun 14, 2007 33.60 34.06 31.99 32.45 11,800 -1.05(-3.13%)
Jun 13, 2007 32.23 33.50 32.23 33.50 14,800 +1.29(+4.00%)
Jun 12, 2007 31.50 32.25 31.30 32.21 8,400 +0.56(+1.77%)
Jun 11, 2007 31.65 31.88 31.56 31.65 9,800 +0.20(+0.64%)
Jun 08, 2007 31.05 31.51 31.05 31.45 1,900 +0.55(+1.78%)
Jun 07, 2007 30.10 30.91 30.10 30.90 4,900 +1.25(+4.22%)
Jun 06, 2007 29.50 29.65 29.13 29.65 12,500 +0.06(+0.20%)
Jun 05, 2007 30.20 30.40 29.10 29.59 23,100 -0.86(-2.82%)
Jun 04, 2007 31.03 31.19 30.45 30.45 29,900 -0.55(-1.77%)
Jun 01, 2007 31.20 31.21 31.00 31.00 2,200 -0.40(-1.27%)
May 31, 2007 30.45 31.63 30.45 31.40 12,500 +0.58(+1.88%)
May 30, 2007 31.05 31.08 30.57 30.82 3,300 -0.23(-0.74%)
May 29, 2007 31.20 31.30 31.05 31.05 500 +0.05(+0.16%)
May 25, 2007 30.26 31.05 30.26 31.00 3,100 -0.05(-0.16%)
May 24, 2007 30.85 31.59 30.42 31.05 3,100 -0.21(-0.67%)
May 23, 2007 30.98 31.35 30.98 31.26 4,500 +0.41(+1.33%)
May 22, 2007 30.75 30.86 30.64 30.85 6,400 +0.21(+0.69%)
May 21, 2007 32.10 32.10 30.26 30.64 7,300 -0.87(-2.76%)
May 18, 2007 30.88 31.51 30.69 31.51 4,200 +0.64(+2.07%)
May 17, 2007 31.08 31.97 30.65 30.87 4,900 -0.36(-1.15%)
May 16, 2007 31.05 31.23 30.55 31.23 2,600 -0.04(-0.13%)
May 15, 2007 30.36 31.27 30.10 31.27 3,000 +0.71(+2.32%)
May 14, 2007 31.75 32.05 30.25 30.56 6,400 -1.44(-4.50%)
May 11, 2007 30.87 32.93 30.75 32.00 10,200 +1.25(+4.07%)
May 10, 2007 30.30 30.95 30.30 30.75 8,600 -0.07(-0.23%)
May 09, 2007 30.50 30.95 30.50 30.82 7,400 +0.32(+1.05%)
May 08, 2007 31.30 31.30 30.50 30.50 12,200 -0.65(-2.09%)
May 07, 2007 31.15 31.32 31.00 31.15 8,600 -0.22(-0.70%)
May 04, 2007 32.70 32.90 31.10 31.37 15,700 -0.79(-2.46%)
May 03, 2007 30.05 32.16 30.05 32.16 16,600 +1.92(+6.35%)
May 02, 2007 31.05 31.16 29.40 30.24 32,800 -0.60(-1.95%)
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.