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

Sonic Cp (NQ: SONC )

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 (%)
Aug 29, 2008 13.41 13.53 13.28 13.46 866,917 -0.01(-0.07%)
Aug 28, 2008 13.31 13.51 13.22 13.46 1,102,722 +0.19(+1.40%)
Aug 27, 2008 13.23 13.42 13.15 13.28 941,781 +0.07(+0.56%)
Aug 26, 2008 13.64 13.65 12.86 13.20 2,165,690 -0.59(-4.24%)
Aug 25, 2008 14.11 14.17 13.53 13.79 1,261,156 -0.37(-2.62%)
Aug 22, 2008 13.83 14.27 13.74 14.16 598,108 +0.43(+3.11%)
Aug 21, 2008 13.68 13.85 13.41 13.73 1,094,965 -0.12(-0.87%)
Aug 20, 2008 14.01 14.22 13.66 13.85 822,149 -0.10(-0.73%)
Aug 19, 2008 14.76 14.76 13.85 13.96 1,437,552 -0.78(-5.29%)
Aug 18, 2008 15.15 15.15 14.63 14.74 907,110 -0.38(-2.52%)
Aug 15, 2008 15.33 15.64 14.87 15.12 1,270,282 -0.06(-0.37%)
Aug 14, 2008 14.74 15.18 14.50 15.17 933,006 +0.32(+2.12%)
Aug 13, 2008 15.31 15.38 14.71 14.86 808,249 -0.46(-3.03%)
Aug 12, 2008 15.30 15.58 15.09 15.32 904,023 -0.06(-0.42%)
Aug 11, 2008 14.87 15.85 14.76 15.39 974,495 +0.49(+3.30%)
Aug 08, 2008 14.21 14.98 14.07 14.89 786,123 +0.71(+4.97%)
Aug 07, 2008 14.11 14.44 14.03 14.19 869,002 -0.06(-0.39%)
Aug 06, 2008 14.13 14.71 13.53 14.24 1,532,847 -0.78(-5.19%)
Aug 05, 2008 14.54 15.09 14.50 15.02 1,095,539 +0.75(+5.27%)
Aug 04, 2008 14.22 14.40 13.83 14.27 540,386 +0.02(+0.13%)
Aug 01, 2008 14.07 14.33 13.81 14.25 652,078 +0.24(+1.72%)
Jul 31, 2008 13.94 14.29 13.79 14.01 1,131,695 -0.14(-0.98%)
Jul 30, 2008 14.28 14.61 14.10 14.15 970,526 -0.04(-0.26%)
Jul 29, 2008 14.19 14.53 13.74 14.19 1,073,303 +0.39(+2.83%)
Jul 28, 2008 13.98 14.26 13.70 13.80 677,244 -0.21(-1.52%)
Jul 25, 2008 14.01 14.45 13.95 14.01 1,027,374 +0.10(+0.73%)
Jul 24, 2008 15.14 15.14 13.85 13.91 2,271,322 -1.23(-8.10%)
Jul 23, 2008 14.20 15.21 13.89 15.14 2,268,267 +0.93(+6.54%)
Jul 22, 2008 13.33 14.22 13.20 14.21 1,190,478 +0.79(+5.88%)
Jul 21, 2008 13.25 13.46 13.16 13.42 1,072,958 +0.19(+1.47%)
Jul 18, 2008 13.30 13.39 12.94 13.22 1,486,058 -0.16(-1.18%)
Jul 17, 2008 12.60 13.44 12.38 13.38 1,600,629 +0.81(+6.42%)
Jul 16, 2008 11.93 12.63 11.77 12.57 1,653,516 +0.71(+5.95%)
Jul 15, 2008 11.94 12.31 11.61 11.87 2,310,208 -0.18(-1.47%)
Jul 14, 2008 12.59 12.70 12.02 12.04 1,445,661 -0.42(-3.35%)
Jul 11, 2008 12.76 12.76 12.16 12.46 2,011,595 -0.53(-4.07%)
Jul 10, 2008 12.63 13.32 12.55 12.99 1,518,955 +0.18(+1.38%)
Jul 09, 2008 13.42 13.42 12.80 12.81 884,169 -0.62(-4.63%)
Jul 08, 2008 12.79 13.51 12.79 13.44 1,417,078 +0.70(+5.47%)
Jul 07, 2008 13.03 13.05 12.70 12.74 1,320,297 -0.20(-1.51%)
Jul 04, 2008 12.99 13.22 12.77 12.94 694,486 +0.00(+0.00%)
Jul 03, 2008 12.99 13.22 12.77 12.94 694,486 -0.05(-0.36%)
Jul 02, 2008 13.65 13.67 12.97 12.98 1,359,993 -0.67(-4.90%)
Jul 01, 2008 13.70 13.74 13.34 13.65 1,661,816 -0.09(-0.68%)
Jun 30, 2008 13.72 13.93 13.56 13.74 3,053,701 +0.35(+2.64%)
Jun 27, 2008 13.46 13.64 13.20 13.39 2,515,207 +0.10(+0.77%)
Jun 26, 2008 13.44 13.82 13.29 13.29 2,639,983 -0.42(-3.05%)
Jun 25, 2008 14.32 14.76 13.37 13.71 5,513,198 -1.62(-10.60%)
Jun 24, 2008 14.96 15.82 14.77 15.33 2,069,543 +0.20(+1.35%)
Jun 23, 2008 15.32 15.35 14.94 15.13 1,304,049 -0.15(-0.97%)
Jun 20, 2008 15.06 15.28 14.75 15.28 1,678,431 +0.09(+0.61%)
Jun 19, 2008 15.31 15.40 14.53 15.18 2,516,690 -0.60(-3.82%)
Jun 18, 2008 16.13 16.25 15.67 15.79 1,635,366 -0.46(-2.80%)
Jun 17, 2008 16.69 16.87 16.17 16.24 1,054,508 -0.46(-2.78%)
Jun 16, 2008 16.58 16.81 16.51 16.71 1,213,956 +0.09(+0.56%)
Jun 13, 2008 16.77 17.02 16.58 16.61 1,613,651 +0.06(+0.34%)
Jun 12, 2008 16.58 17.10 16.52 16.56 982,105 +0.14(+0.85%)
Jun 11, 2008 17.40 17.57 16.42 16.42 1,355,829 -0.99(-5.71%)
Jun 10, 2008 17.50 17.74 16.93 17.41 1,443,407 +0.22(+1.30%)
Jun 09, 2008 17.18 17.49 16.98 17.19 868,033 +0.06(+0.33%)
Jun 06, 2008 17.60 17.60 17.06 17.13 751,079 -0.63(-3.55%)
Jun 05, 2008 17.75 17.96 17.55 17.76 561,200 +0.00(+0.00%)
Jun 04, 2008 17.43 17.98 17.24 17.76 983,747 +0.37(+2.14%)
Jun 03, 2008 17.62 17.78 17.23 17.39 803,552 -0.12(-0.69%)
Jun 02, 2008 17.73 18.00 17.26 17.51 681,057 -0.30(-1.67%)
May 30, 2008 17.93 17.93 17.61 17.81 554,139 -0.14(-0.78%)
May 29, 2008 17.74 18.10 17.67 17.95 631,060 +0.23(+1.31%)
May 28, 2008 17.62 17.94 17.48 17.72 755,508 +0.01(+0.05%)
May 27, 2008 17.54 18.01 17.42 17.71 901,497 +0.18(+1.01%)
May 26, 2008 17.71 17.80 17.39 17.53 668,008 +0.00(+0.00%)
May 23, 2008 17.71 17.80 17.39 17.53 668,008 -0.30(-1.67%)
May 22, 2008 17.72 18.03 17.58 17.83 1,070,621 +0.16(+0.89%)
May 21, 2008 17.63 17.85 17.43 17.67 1,619,590 +0.05(+0.26%)
May 20, 2008 17.94 18.00 17.22 17.62 1,756,472 -0.40(-2.22%)
May 19, 2008 18.25 18.40 17.96 18.02 708,728 -0.31(-1.67%)
May 16, 2008 18.89 18.89 18.17 18.33 659,487 -0.47(-2.52%)
May 15, 2008 18.29 18.88 18.06 18.80 1,210,661 +0.62(+3.42%)
May 14, 2008 18.39 18.59 18.11 18.18 1,468,210 -0.11(-0.61%)
May 13, 2008 18.42 18.56 18.09 18.29 1,507,365 -0.12(-0.66%)
May 12, 2008 18.57 18.64 18.08 18.41 1,554,774 -0.15(-0.80%)
May 09, 2008 19.59 19.68 18.34 18.56 3,422,610 -1.99(-9.67%)
May 08, 2008 20.48 20.64 20.16 20.55 562,707 +0.12(+0.59%)
May 07, 2008 20.77 20.98 20.35 20.43 709,998 -0.28(-1.35%)
May 06, 2008 20.61 20.99 20.61 20.71 579,228 -0.02(-0.09%)
May 05, 2008 20.61 20.87 20.33 20.73 465,795 +0.01(+0.04%)
May 02, 2008 21.13 21.28 20.64 20.72 631,530 -0.20(-0.93%)
May 01, 2008 20.42 21.07 20.22 20.91 371,113 +0.49(+2.41%)
Apr 30, 2008 20.79 21.13 20.41 20.42 865,343 -0.25(-1.21%)
Apr 29, 2008 20.84 20.84 20.51 20.67 623,305 -0.15(-0.71%)
Apr 28, 2008 20.49 20.99 20.30 20.82 530,031 +0.33(+1.63%)
Apr 25, 2008 20.52 20.77 20.11 20.48 824,497 +0.05(+0.23%)
Apr 24, 2008 20.36 20.69 20.10 20.44 532,829 +0.04(+0.18%)
Apr 23, 2008 20.63 20.76 20.23 20.40 509,502 -0.14(-0.68%)
Apr 22, 2008 20.61 20.61 20.10 20.54 847,176 -0.26(-1.25%)
Apr 21, 2008 20.43 20.91 20.25 20.80 596,049 +0.17(+0.81%)
Apr 18, 2008 20.53 20.75 20.41 20.63 451,821 +0.41(+2.02%)
Apr 17, 2008 20.24 20.32 19.96 20.22 839,044 -0.13(-0.64%)
Apr 16, 2008 20.22 20.52 19.92 20.35 896,362 +0.38(+1.91%)
Apr 15, 2008 19.76 20.07 19.42 19.97 898,185 +0.38(+1.94%)
Apr 14, 2008 19.79 19.90 19.38 19.59 1,417,852 -0.28(-1.40%)
Apr 11, 2008 19.85 20.30 19.80 19.87 669,624 -0.43(-2.10%)
Apr 10, 2008 20.13 20.66 19.99 20.30 638,736 +0.20(+1.02%)
Apr 09, 2008 20.36 20.57 19.82 20.09 783,453 -0.39(-1.90%)
Apr 08, 2008 20.49 20.74 20.28 20.48 669,206 -0.21(-1.03%)
Apr 07, 2008 21.31 21.35 20.48 20.70 1,163,807 -0.42(-1.98%)
Apr 04, 2008 21.32 21.36 20.91 21.12 448,457 -0.22(-1.04%)
Apr 03, 2008 21.14 21.52 21.12 21.34 844,149 -0.03(-0.13%)
Apr 02, 2008 21.57 21.62 21.23 21.37 1,132,289 -0.25(-1.16%)
Apr 01, 2008 20.55 21.62 20.46 21.62 1,128,308 +1.15(+5.63%)
Mar 31, 2008 20.23 20.66 20.08 20.47 646,005 +0.30(+1.47%)
Mar 28, 2008 20.78 20.89 20.10 20.17 791,295 -0.60(-2.91%)
Mar 27, 2008 20.96 21.23 20.75 20.77 894,543 -0.25(-1.19%)
Mar 26, 2008 20.75 21.06 20.67 21.02 1,073,381 +0.07(+0.35%)
Mar 25, 2008 21.10 21.30 20.48 20.95 1,662,687 -0.68(-3.13%)
Mar 24, 2008 20.79 21.66 20.72 21.63 1,286,524 +1.20(+5.86%)
Mar 21, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.00(+0.00%)
Mar 20, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.85(+4.36%)
Mar 19, 2008 19.69 20.30 19.31 19.57 1,334,351 +0.05(+0.24%)
Mar 18, 2008 19.19 19.68 19.05 19.53 886,643 +0.76(+4.06%)
Mar 17, 2008 18.48 19.08 18.18 18.77 690,092 -0.03(-0.15%)
Mar 14, 2008 19.43 19.45 18.52 18.79 1,273,517 -0.54(-2.79%)
Mar 13, 2008 18.65 19.36 18.29 19.33 1,219,258 +0.44(+2.31%)
Mar 12, 2008 19.09 19.44 18.79 18.90 759,898 -0.15(-0.78%)
Mar 11, 2008 18.76 19.08 18.27 19.05 1,041,359 +0.71(+3.85%)
Mar 10, 2008 18.77 18.88 18.25 18.34 725,450 -0.32(-1.74%)
Mar 07, 2008 18.83 19.05 18.51 18.66 1,221,247 -0.38(-2.00%)
Mar 06, 2008 19.57 19.79 19.00 19.05 504,651 -0.61(-3.12%)
Mar 05, 2008 19.69 19.94 19.39 19.66 679,522 +0.10(+0.52%)
Mar 04, 2008 19.32 19.70 19.19 19.56 735,823 +0.05(+0.24%)
Mar 03, 2008 19.82 19.84 19.20 19.51 965,431 -0.30(-1.50%)
Feb 29, 2008 20.26 20.37 19.74 19.81 1,238,827 -0.74(-3.61%)
Feb 28, 2008 20.50 20.87 20.09 20.55 856,164 -0.04(-0.18%)
Feb 27, 2008 20.63 21.11 20.47 20.59 713,185 -0.06(-0.31%)
Feb 26, 2008 19.96 20.93 19.92 20.65 858,207 +0.51(+2.54%)
Feb 25, 2008 19.72 20.23 19.31 20.14 561,152 +0.45(+2.31%)
Feb 22, 2008 20.05 20.18 19.32 19.69 717,338 -0.37(-1.85%)
Feb 21, 2008 20.05 20.12 19.64 20.06 932,630 +0.11(+0.56%)
Feb 20, 2008 19.32 20.01 19.23 19.95 773,839 +0.48(+2.48%)
Feb 19, 2008 19.78 19.86 19.41 19.46 486,602 -0.06(-0.33%)
Feb 18, 2008 19.56 19.61 19.23 19.53 914,748 +0.00(+0.00%)
Feb 15, 2008 19.56 19.61 19.23 19.53 914,748 -0.20(-0.99%)
Feb 14, 2008 20.30 20.30 19.57 19.72 535,541 -0.52(-2.57%)
Feb 13, 2008 19.89 20.34 19.72 20.24 454,398 +0.55(+2.78%)
Feb 12, 2008 19.65 20.08 19.47 19.70 774,944 -0.06(-0.28%)
Feb 11, 2008 19.70 19.94 19.50 19.75 872,835 +0.02(+0.09%)
Feb 08, 2008 19.86 20.20 19.56 19.73 619,294 -0.21(-1.07%)
Feb 07, 2008 19.96 20.54 19.76 19.95 947,582 -0.08(-0.42%)
Feb 06, 2008 20.05 20.43 19.73 20.03 987,389 +0.17(+0.84%)
Feb 05, 2008 20.09 20.71 19.86 19.86 661,743 -0.61(-2.99%)
Feb 04, 2008 20.84 20.89 20.28 20.48 898,167 -0.44(-2.09%)
Feb 01, 2008 20.63 21.08 20.52 20.91 912,018 +0.32(+1.53%)
Jan 31, 2008 19.84 21.03 19.73 20.60 1,675,733 +0.53(+2.64%)
Jan 30, 2008 20.35 20.67 19.98 20.07 772,300 -0.44(-2.13%)
Jan 29, 2008 20.48 20.89 20.13 20.50 1,637,116 +0.70(+3.52%)
Jan 28, 2008 19.31 19.86 18.39 19.81 2,299,899 +0.09(+0.47%)
Jan 25, 2008 20.59 20.77 19.44 19.71 1,745,268 -0.51(-2.53%)
Jan 24, 2008 19.57 20.30 19.54 20.22 1,785,256 +0.72(+3.71%)
Jan 23, 2008 18.29 20.37 18.21 19.50 2,563,544 +1.02(+5.53%)
Jan 22, 2008 17.34 18.67 17.21 18.48 1,288,606 +0.70(+3.92%)
Jan 21, 2008 17.87 18.22 17.64 17.78 1,176,409 +0.00(+0.00%)
Jan 18, 2008 17.87 18.22 17.64 17.78 1,176,409 -0.06(-0.31%)
Jan 17, 2008 18.25 18.50 17.76 17.84 1,338,809 -0.23(-1.28%)
Jan 16, 2008 18.41 18.66 18.04 18.07 2,131,085 -0.35(-1.92%)
Jan 15, 2008 19.04 19.11 18.40 18.42 1,577,191 -0.75(-3.92%)
Jan 14, 2008 19.71 19.85 19.13 19.18 1,387,512 -0.40(-2.04%)
Jan 11, 2008 20.57 20.58 19.49 19.57 1,573,335 -1.08(-5.22%)
Jan 10, 2008 19.97 20.77 19.73 20.65 1,767,596 +0.56(+2.77%)
Jan 09, 2008 19.42 20.11 19.41 20.09 1,618,475 +0.76(+3.94%)
Jan 08, 2008 20.35 20.35 19.32 19.33 1,425,765 -0.90(-4.45%)
Jan 07, 2008 19.50 20.52 19.41 20.23 1,612,145 +1.04(+5.42%)
Jan 04, 2008 19.61 20.12 18.28 19.19 4,635,137 +0.64(+3.45%)
Jan 03, 2008 19.98 19.98 18.48 18.55 1,698,966 -1.50(-7.50%)
Jan 02, 2008 20.33 20.38 19.56 20.06 1,034,916 -0.28(-1.37%)
Jan 01, 2008 20.62 20.79 20.34 20.34 488,938 +0.00(+0.00%)
Dec 31, 2007 20.62 20.79 20.34 20.34 488,938 -0.43(-2.06%)
Dec 28, 2007 20.88 21.02 20.63 20.76 591,730 +0.16(+0.77%)
Dec 27, 2007 21.14 21.19 20.61 20.61 458,564 -0.53(-2.50%)
Dec 26, 2007 21.22 21.54 20.94 21.13 504,760 -0.19(-0.87%)
Dec 24, 2007 21.26 21.54 21.03 21.32 157,554 +0.14(+0.66%)
Dec 21, 2007 21.03 21.32 20.68 21.18 1,204,512 +0.45(+2.15%)
Dec 20, 2007 20.89 20.99 20.34 20.74 669,197 -0.08(-0.40%)
Dec 19, 2007 21.25 21.25 20.49 20.82 609,063 -0.43(-2.01%)
Dec 18, 2007 20.87 21.31 20.62 21.25 514,613 +0.59(+2.88%)
Dec 17, 2007 20.85 21.03 20.54 20.65 538,992 -0.33(-1.59%)
Dec 14, 2007 21.49 21.61 20.89 20.99 552,702 -0.74(-3.42%)
Dec 13, 2007 21.99 22.06 21.37 21.73 686,247 -0.46(-2.05%)
Dec 12, 2007 22.36 22.52 21.86 22.18 505,393 +0.39(+1.79%)
Dec 11, 2007 21.93 22.38 21.62 21.79 741,258 +0.01(+0.04%)
Dec 10, 2007 21.77 21.93 21.65 21.78 331,252 +0.07(+0.30%)
Dec 07, 2007 22.10 22.12 21.55 21.72 497,361 -0.30(-1.35%)
Dec 06, 2007 20.96 22.13 20.89 22.02 660,360 +0.98(+4.63%)
Dec 05, 2007 21.91 21.91 21.01 21.04 1,080,901 -1.17(-5.27%)
Dec 04, 2007 21.92 22.30 21.62 22.21 364,622 +0.10(+0.46%)
Dec 03, 2007 22.64 22.89 22.10 22.11 475,545 -0.55(-2.42%)
Nov 30, 2007 22.52 22.91 22.47 22.66 1,207,848 +0.21(+0.95%)
Nov 29, 2007 22.25 22.52 21.90 22.44 410,721 +0.10(+0.46%)
Nov 28, 2007 21.83 22.45 21.58 22.34 564,490 +0.75(+3.48%)
Nov 27, 2007 21.49 21.85 21.34 21.59 502,863 +0.12(+0.56%)
Nov 26, 2007 21.89 21.89 21.36 21.47 591,561 -0.46(-2.08%)
Nov 23, 2007 21.75 22.08 21.62 21.92 152,761 +0.30(+1.37%)
Nov 21, 2007 21.80 22.07 21.41 21.63 430,413 -0.26(-1.19%)
Nov 20, 2007 21.75 22.12 21.52 21.89 591,674 +0.11(+0.51%)
Nov 19, 2007 22.00 22.03 21.43 21.78 650,170 -0.51(-2.29%)
Nov 16, 2007 22.16 22.38 21.62 22.29 606,965 +0.18(+0.80%)
Nov 15, 2007 22.07 22.36 21.81 22.11 659,350 -0.10(-0.46%)
Nov 14, 2007 22.68 22.86 22.10 22.21 498,828 -0.36(-1.60%)
Nov 13, 2007 22.08 22.69 22.04 22.57 411,857 +0.65(+2.96%)
Nov 12, 2007 21.78 22.53 21.71 21.92 719,476 +0.17(+0.77%)
Nov 09, 2007 21.66 22.07 21.43 21.76 699,997 -0.16(-0.72%)
Nov 08, 2007 21.98 22.06 21.22 21.91 807,616 +0.13(+0.60%)
Nov 07, 2007 21.71 22.13 21.71 21.78 650,599 -0.18(-0.80%)
Nov 06, 2007 21.79 22.00 21.48 21.96 534,201 +0.17(+0.77%)
Nov 05, 2007 21.64 21.91 21.29 21.79 667,795 -0.16(-0.72%)
Nov 02, 2007 22.10 22.10 21.50 21.95 713,294 +0.08(+0.38%)
Nov 01, 2007 22.75 22.78 21.76 21.87 863,201 -1.14(-4.96%)
Oct 31, 2007 22.72 23.05 22.59 23.01 461,652 +0.33(+1.47%)
Oct 30, 2007 22.71 22.81 22.40 22.68 774,009 -0.16(-0.69%)
Oct 29, 2007 23.28 23.31 22.68 22.83 749,741 -0.46(-1.99%)
Oct 26, 2007 23.26 23.31 22.97 23.30 764,117 +0.08(+0.36%)
Oct 25, 2007 23.13 23.23 22.83 23.21 971,805 +0.13(+0.56%)
Oct 24, 2007 23.22 23.26 22.73 23.08 700,052 -0.33(-1.43%)
Oct 23, 2007 23.40 23.48 22.87 23.42 569,140 +0.20(+0.84%)
Oct 22, 2007 22.71 23.32 22.33 23.22 778,394 +0.39(+1.71%)
Oct 19, 2007 23.02 23.27 22.82 22.83 707,859 -0.20(-0.89%)
Oct 18, 2007 23.21 23.31 22.81 23.04 1,121,506 -0.20(-0.84%)
Oct 17, 2007 23.92 24.00 23.13 23.23 1,373,569 -0.59(-2.46%)
Oct 16, 2007 22.96 24.32 22.31 23.82 2,295,936 +1.02(+4.48%)
Oct 15, 2007 22.93 23.29 22.72 22.80 1,201,323 -0.22(-0.97%)
Oct 12, 2007 22.30 23.04 22.30 23.02 752,147 +0.71(+3.16%)
Oct 11, 2007 23.09 23.09 22.21 22.31 782,328 -0.68(-2.95%)
Oct 10, 2007 22.99 23.10 22.82 22.99 328,727 +0.00(+0.00%)
Oct 09, 2007 22.95 23.03 22.70 22.99 363,473 +0.06(+0.28%)
Oct 08, 2007 22.59 22.97 22.56 22.93 378,907 +0.20(+0.86%)
Oct 05, 2007 22.52 22.86 22.39 22.73 345,383 +0.41(+1.83%)
Oct 04, 2007 22.51 22.68 22.29 22.32 438,041 -0.13(-0.58%)
Oct 03, 2007 22.28 22.63 22.21 22.45 377,500 +0.05(+0.21%)
Oct 02, 2007 22.12 22.48 21.98 22.41 553,125 +0.37(+1.69%)
Oct 01, 2007 21.72 22.26 21.71 22.04 556,229 +0.31(+1.41%)
Sep 28, 2007 22.10 22.13 21.62 21.73 381,714 -0.34(-1.56%)
Sep 27, 2007 22.38 22.38 21.96 22.07 379,875 -0.19(-0.83%)
Sep 26, 2007 21.88 22.33 21.62 22.26 369,102 +0.53(+2.44%)
Sep 25, 2007 21.91 22.17 21.70 21.73 461,675 -0.36(-1.64%)
Sep 24, 2007 22.43 22.56 22.04 22.09 345,261 -0.36(-1.61%)
Sep 21, 2007 22.35 22.66 22.32 22.45 691,725 +0.28(+1.26%)
Sep 20, 2007 22.50 22.71 21.94 22.17 403,522 -0.33(-1.48%)
Sep 19, 2007 22.22 22.91 22.20 22.51 781,607 +0.17(+0.75%)
Sep 18, 2007 21.22 22.34 21.13 22.34 664,377 +1.15(+5.43%)
Sep 17, 2007 21.37 21.37 21.11 21.19 445,214 -0.18(-0.83%)
Sep 14, 2007 20.85 21.40 20.72 21.37 357,908 +0.34(+1.63%)
Sep 13, 2007 21.00 21.21 20.77 21.02 300,381 +0.09(+0.44%)
Sep 12, 2007 20.95 21.13 20.72 20.93 428,716 -0.06(-0.27%)
Sep 11, 2007 20.73 21.00 20.70 20.99 613,279 +0.32(+1.57%)
Sep 10, 2007 20.91 21.05 20.53 20.66 553,781 -0.17(-0.80%)
Sep 07, 2007 20.57 20.91 20.37 20.83 941,600 -0.05(-0.22%)
Sep 06, 2007 20.60 20.99 20.46 20.87 603,078 +0.28(+1.35%)
Sep 05, 2007 20.15 20.74 20.03 20.60 785,624 +0.26(+1.28%)
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.