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

Orthofix Intl NV (NQ: OFIX )

14.64 +0.15 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 12.77 13.59 12.39 13.55 317,715 +0.68(+5.28%)
Oct 30, 2008 11.50 12.92 11.27 12.87 191,834 +1.69(+15.17%)
Oct 29, 2008 10.10 11.44 10.10 11.18 156,919 +1.12(+11.19%)
Oct 28, 2008 9.210 10.10 8.650 10.05 142,280 +1.00(+11.05%)
Oct 27, 2008 9.340 9.710 8.980 9.050 160,551 -0.37(-3.93%)
Oct 24, 2008 9.000 9.620 8.810 9.420 143,521 +0.22(+2.39%)
Oct 23, 2008 10.36 10.62 9.060 9.200 164,551 -1.15(-11.11%)
Oct 22, 2008 10.50 10.87 10.27 10.35 148,957 -0.36(-3.36%)
Oct 21, 2008 10.65 10.98 10.65 10.71 186,586 -0.04(-0.37%)
Oct 20, 2008 10.63 10.89 10.61 10.75 108,388 +0.15(+1.42%)
Oct 17, 2008 10.77 11.11 10.51 10.60 233,766 -0.34(-3.11%)
Oct 16, 2008 10.91 11.56 10.53 10.94 386,813 +0.13(+1.20%)
Oct 15, 2008 11.75 12.37 10.73 10.81 235,002 -1.19(-9.92%)
Oct 14, 2008 12.33 12.47 11.79 12.00 257,274 -0.10(-0.83%)
Oct 13, 2008 11.79 12.15 11.26 12.10 288,021 +0.59(+5.13%)
Oct 10, 2008 13.77 13.88 10.22 11.51 425,538 -2.49(-17.79%)
Oct 09, 2008 15.93 16.60 14.00 14.00 178,646 -1.74(-11.05%)
Oct 08, 2008 16.23 17.38 15.60 15.74 234,322 -0.96(-5.75%)
Oct 07, 2008 17.71 18.09 16.64 16.70 234,775 -0.76(-4.35%)
Oct 06, 2008 18.76 19.82 16.65 17.46 336,776 -1.63(-8.54%)
Oct 03, 2008 19.16 20.03 18.71 19.09 150,146 +0.10(+0.53%)
Oct 02, 2008 19.01 19.30 18.69 18.99 175,437 -0.07(-0.37%)
Oct 01, 2008 18.30 19.46 17.66 19.06 163,135 +0.43(+2.31%)
Sep 30, 2008 17.30 18.73 17.25 18.63 181,126 +1.54(+9.01%)
Sep 29, 2008 18.52 18.52 17.07 17.09 281,094 -1.67(-8.90%)
Sep 26, 2008 20.90 20.92 17.17 18.76 528,415 -2.73(-12.70%)
Sep 25, 2008 22.26 22.94 21.46 21.49 148,932 -0.61(-2.76%)
Sep 24, 2008 23.27 23.36 21.90 22.10 264,006 -1.34(-5.72%)
Sep 23, 2008 23.76 24.00 23.34 23.44 147,224 -0.44(-1.84%)
Sep 22, 2008 23.81 24.20 23.32 23.88 153,176 +0.00(+0.00%)
Sep 19, 2008 23.84 24.29 21.03 23.88 744,756 +1.76(+7.96%)
Sep 18, 2008 22.20 22.70 21.58 22.12 329,782 +0.42(+1.94%)
Sep 17, 2008 24.06 24.48 21.65 21.70 345,209 -2.63(-10.81%)
Sep 16, 2008 23.75 24.80 22.98 24.33 250,360 +0.18(+0.75%)
Sep 15, 2008 24.14 24.66 24.11 24.15 173,769 -0.28(-1.15%)
Sep 12, 2008 23.75 24.47 23.74 24.43 191,451 +0.57(+2.39%)
Sep 11, 2008 23.77 24.04 23.33 23.86 148,105 -0.11(-0.46%)
Sep 10, 2008 24.35 24.35 23.39 23.97 117,745 +0.08(+0.33%)
Sep 09, 2008 24.83 24.92 23.89 23.89 199,489 -1.04(-4.17%)
Sep 08, 2008 25.40 25.80 24.80 24.93 140,992 -0.12(-0.48%)
Sep 05, 2008 25.22 25.28 24.73 25.05 157,073 -0.20(-0.79%)
Sep 04, 2008 24.95 25.32 24.76 25.25 111,006 +0.13(+0.52%)
Sep 03, 2008 24.98 25.14 24.56 25.12 129,975 +0.13(+0.52%)
Sep 02, 2008 24.60 25.00 24.16 24.99 176,689 +0.75(+3.09%)
Aug 29, 2008 25.04 25.15 24.13 24.24 165,603 -0.91(-3.62%)
Aug 28, 2008 24.80 25.81 24.73 25.15 174,761 +0.41(+1.66%)
Aug 27, 2008 24.55 24.81 24.37 24.74 97,930 +0.14(+0.57%)
Aug 26, 2008 24.12 24.82 24.00 24.60 130,923 +0.48(+1.99%)
Aug 25, 2008 25.34 25.34 24.06 24.12 100,686 -1.30(-5.11%)
Aug 22, 2008 24.17 25.65 23.81 25.42 198,406 +1.43(+5.96%)
Aug 21, 2008 23.61 24.26 23.61 23.99 179,105 +0.23(+0.97%)
Aug 20, 2008 23.67 24.64 23.52 23.76 283,966 +0.27(+1.15%)
Aug 19, 2008 22.46 23.77 22.46 23.49 377,805 +0.45(+1.95%)
Aug 18, 2008 22.50 23.05 22.30 23.04 321,296 +0.63(+2.81%)
Aug 15, 2008 22.86 22.96 22.24 22.41 283,506 -0.21(-0.93%)
Aug 14, 2008 22.38 22.77 22.38 22.62 134,959 +0.10(+0.44%)
Aug 13, 2008 22.51 22.74 22.13 22.52 254,019 +0.06(+0.27%)
Aug 12, 2008 21.54 22.52 21.54 22.46 369,940 +0.91(+4.22%)
Aug 11, 2008 21.10 21.70 20.95 21.55 383,184 +0.28(+1.32%)
Aug 08, 2008 20.93 21.69 20.75 21.27 327,828 +0.66(+3.20%)
Aug 07, 2008 23.55 23.77 20.45 20.61 869,490 -3.21(-13.48%)
Aug 06, 2008 23.87 24.04 23.55 23.82 300,200 +0.16(+0.68%)
Aug 05, 2008 23.50 23.98 23.18 23.66 324,293 +0.42(+1.81%)
Aug 04, 2008 23.64 23.78 22.81 23.24 167,338 -0.32(-1.36%)
Aug 01, 2008 23.84 24.09 22.83 23.56 139,746 -0.23(-0.97%)
Jul 31, 2008 23.73 24.04 23.73 23.79 76,771 -0.11(-0.46%)
Jul 30, 2008 24.77 24.90 23.66 23.90 99,457 -0.65(-2.65%)
Jul 29, 2008 24.55 24.87 23.89 24.55 121,480 +0.64(+2.68%)
Jul 28, 2008 23.61 24.21 23.47 23.91 108,193 +0.11(+0.46%)
Jul 25, 2008 23.90 24.10 23.52 23.80 80,191 +0.00(+0.00%)
Jul 24, 2008 24.96 25.13 23.77 23.80 129,931 -1.04(-4.19%)
Jul 23, 2008 24.50 25.44 24.38 24.84 113,995 +0.31(+1.26%)
Jul 22, 2008 24.08 24.67 23.90 24.53 127,516 +0.18(+0.74%)
Jul 21, 2008 24.75 24.78 24.20 24.35 42,761 -0.26(-1.06%)
Jul 18, 2008 25.09 25.11 24.41 24.61 192,512 -0.46(-1.83%)
Jul 17, 2008 25.19 25.31 24.65 25.07 107,001 +0.11(+0.44%)
Jul 16, 2008 24.76 25.15 24.59 24.96 230,440 +0.25(+1.01%)
Jul 15, 2008 24.94 25.42 24.70 24.71 318,085 -0.57(-2.25%)
Jul 14, 2008 25.67 25.67 25.11 25.28 78,594 -0.09(-0.35%)
Jul 11, 2008 24.87 25.65 24.80 25.37 146,228 +0.23(+0.91%)
Jul 10, 2008 24.83 25.29 24.68 25.14 191,685 +0.32(+1.29%)
Jul 09, 2008 24.98 25.30 24.74 24.82 153,418 -0.39(-1.55%)
Jul 08, 2008 23.90 25.41 23.90 25.21 401,982 +1.20(+5.00%)
Jul 07, 2008 26.35 27.26 23.40 24.01 528,292 -4.03(-14.37%)
Jul 04, 2008 28.23 28.66 27.86 28.04 59,347 +0.00(+0.00%)
Jul 03, 2008 28.23 28.66 27.86 28.04 59,347 -0.18(-0.64%)
Jul 02, 2008 29.09 29.15 28.10 28.22 71,694 -0.95(-3.26%)
Jul 01, 2008 28.76 29.83 28.76 29.17 146,706 +0.22(+0.76%)
Jun 30, 2008 29.71 29.81 28.90 28.95 300,990 -0.81(-2.72%)
Jun 27, 2008 29.65 30.00 29.29 29.76 411,052 +0.09(+0.30%)
Jun 26, 2008 30.00 30.32 29.41 29.67 141,636 -0.67(-2.21%)
Jun 25, 2008 30.02 31.16 29.71 30.34 191,270 +0.52(+1.74%)
Jun 24, 2008 30.25 30.62 29.44 29.82 225,267 -0.68(-2.23%)
Jun 23, 2008 30.93 31.17 30.08 30.50 90,331 -0.30(-0.97%)
Jun 20, 2008 31.27 31.60 30.66 30.80 264,388 -0.60(-1.91%)
Jun 19, 2008 31.59 31.76 30.98 31.40 206,223 -0.21(-0.66%)
Jun 18, 2008 32.30 32.30 31.15 31.61 74,377 -0.79(-2.44%)
Jun 17, 2008 32.62 33.14 32.40 32.40 67,590 -0.17(-0.52%)
Jun 16, 2008 31.91 32.86 31.67 32.57 182,331 +0.61(+1.91%)
Jun 13, 2008 32.47 32.50 31.58 31.96 183,713 -0.05(-0.16%)
Jun 12, 2008 32.49 32.76 31.74 32.01 205,609 -0.35(-1.08%)
Jun 11, 2008 32.79 32.92 31.94 32.36 135,302 -0.55(-1.67%)
Jun 10, 2008 32.96 33.32 32.59 32.91 96,885 +0.00(+0.00%)
Jun 09, 2008 33.17 33.39 32.30 32.91 136,709 -0.05(-0.15%)
Jun 06, 2008 33.72 33.92 32.91 32.96 302,050 -0.98(-2.89%)
Jun 05, 2008 31.75 34.16 31.75 33.94 140,468 +2.22(+7.00%)
Jun 04, 2008 30.37 31.89 30.33 31.72 135,863 +1.39(+4.58%)
Jun 03, 2008 31.04 31.27 30.23 30.33 233,516 -0.65(-2.10%)
Jun 02, 2008 32.37 32.68 30.37 30.98 255,103 -1.56(-4.79%)
May 30, 2008 32.13 32.67 32.00 32.54 134,917 +0.50(+1.56%)
May 29, 2008 31.44 32.60 31.30 32.04 223,226 +0.56(+1.78%)
May 28, 2008 32.31 32.31 31.23 31.48 138,113 -0.65(-2.02%)
May 27, 2008 32.69 33.05 31.39 32.13 172,449 -0.46(-1.41%)
May 26, 2008 33.80 33.80 32.40 32.59 118,868 +0.00(+0.00%)
May 23, 2008 33.80 33.80 32.40 32.59 118,868 -1.41(-4.15%)
May 22, 2008 33.78 34.00 33.67 34.00 88,678 +0.16(+0.47%)
May 21, 2008 33.35 34.24 33.34 33.84 270,247 +0.64(+1.93%)
May 20, 2008 32.90 33.36 32.57 33.20 123,538 +0.12(+0.36%)
May 19, 2008 33.83 34.24 32.90 33.08 179,393 -0.90(-2.65%)
May 16, 2008 33.58 34.37 33.43 33.98 199,817 +0.64(+1.92%)
May 15, 2008 33.52 35.84 32.95 33.34 431,264 -2.15(-6.06%)
May 14, 2008 35.54 35.87 34.92 35.49 134,868 -0.04(-0.11%)
May 13, 2008 34.96 35.77 34.50 35.53 178,265 +0.65(+1.86%)
May 12, 2008 33.01 34.96 33.01 34.88 343,553 +1.75(+5.28%)
May 09, 2008 35.93 36.75 32.38 33.13 1,264,236 -4.64(-12.28%)
May 08, 2008 37.45 38.24 37.45 37.77 211,969 +0.57(+1.53%)
May 07, 2008 37.39 37.86 36.84 37.20 311,643 +0.19(+0.51%)
May 06, 2008 35.38 37.15 35.01 37.01 221,291 +1.56(+4.40%)
May 05, 2008 33.73 35.70 33.56 35.45 288,654 +1.44(+4.23%)
May 02, 2008 34.69 34.69 33.86 34.01 612,609 -0.49(-1.42%)
May 01, 2008 33.51 36.50 33.50 34.50 805,327 +3.74(+12.16%)
Apr 30, 2008 29.90 31.49 29.80 30.76 237,202 +0.87(+2.91%)
Apr 29, 2008 29.55 30.07 29.38 29.89 148,973 +0.25(+0.84%)
Apr 28, 2008 29.20 29.71 28.85 29.64 350,669 +0.37(+1.26%)
Apr 25, 2008 29.28 29.57 28.75 29.27 388,961 +0.32(+1.11%)
Apr 24, 2008 28.95 29.73 28.46 28.95 263,172 -0.04(-0.14%)
Apr 23, 2008 29.33 29.52 28.86 28.99 168,830 -0.23(-0.79%)
Apr 22, 2008 29.55 29.83 28.86 29.22 301,174 -0.53(-1.78%)
Apr 21, 2008 29.98 30.34 29.46 29.75 143,349 -0.28(-0.93%)
Apr 18, 2008 30.40 30.86 29.79 30.03 258,915 +0.08(+0.27%)
Apr 17, 2008 29.83 30.65 29.73 29.95 240,120 +0.05(+0.17%)
Apr 16, 2008 30.39 30.50 29.16 29.90 501,775 -0.24(-0.80%)
Apr 15, 2008 31.00 31.25 30.05 30.14 366,167 -0.99(-3.18%)
Apr 14, 2008 32.00 32.13 30.88 31.13 283,261 -0.70(-2.20%)
Apr 11, 2008 31.70 32.60 31.65 31.83 195,305 -0.70(-2.15%)
Apr 10, 2008 31.06 33.26 30.05 32.53 665,987 -0.24(-0.73%)
Apr 09, 2008 32.57 33.00 32.09 32.77 378,608 +0.31(+0.96%)
Apr 08, 2008 31.51 32.66 31.50 32.46 305,362 +0.96(+3.05%)
Apr 07, 2008 31.64 33.30 31.00 31.50 970,481 +1.29(+4.27%)
Apr 04, 2008 39.10 39.10 29.50 30.21 2,249,805 -9.69(-24.29%)
Apr 03, 2008 39.37 40.29 39.26 39.90 99,600 +0.06(+0.15%)
Apr 02, 2008 39.65 40.00 39.50 39.84 87,647 +0.10(+0.25%)
Apr 01, 2008 40.00 40.03 39.43 39.74 267,104 -0.03(-0.08%)
Mar 31, 2008 39.39 40.54 39.35 39.77 172,062 +0.10(+0.25%)
Mar 28, 2008 40.40 40.76 39.55 39.67 294,011 -0.93(-2.29%)
Mar 27, 2008 41.48 41.48 40.43 40.60 201,929 -0.88(-2.12%)
Mar 26, 2008 41.00 41.71 40.87 41.48 67,154 +0.15(+0.36%)
Mar 25, 2008 41.85 41.85 40.36 41.33 180,987 -0.54(-1.29%)
Mar 24, 2008 40.60 42.07 40.60 41.87 87,263 +1.59(+3.95%)
Mar 21, 2008 41.11 41.83 38.90 40.28 390,562 +0.00(+0.00%)
Mar 20, 2008 41.11 41.83 38.90 40.28 390,562 -0.48(-1.18%)
Mar 19, 2008 42.79 43.64 40.74 40.76 238,306 -1.76(-4.14%)
Mar 18, 2008 41.81 42.99 40.45 42.52 171,643 +1.67(+4.09%)
Mar 17, 2008 39.65 41.19 39.65 40.85 282,440 +0.29(+0.71%)
Mar 14, 2008 41.29 41.43 40.21 40.56 113,913 -0.46(-1.12%)
Mar 13, 2008 39.90 41.20 39.90 41.02 182,836 +0.59(+1.46%)
Mar 12, 2008 40.66 41.80 40.37 40.43 101,191 -0.11(-0.27%)
Mar 11, 2008 40.54 41.95 39.95 40.54 231,323 +0.59(+1.48%)
Mar 10, 2008 40.34 40.34 39.78 39.95 250,526 -0.16(-0.40%)
Mar 07, 2008 39.55 40.37 39.55 40.11 119,757 +0.41(+1.03%)
Mar 06, 2008 39.63 39.89 39.47 39.70 207,274 -0.22(-0.55%)
Mar 05, 2008 40.63 40.93 39.67 39.92 117,658 -0.43(-1.07%)
Mar 04, 2008 39.53 40.66 39.53 40.35 192,960 +0.42(+1.05%)
Mar 03, 2008 39.22 40.41 39.22 39.93 284,918 -0.12(-0.30%)
Feb 29, 2008 40.00 40.28 39.64 40.05 298,694 -0.39(-0.96%)
Feb 28, 2008 40.29 41.85 39.83 40.44 600,856 -0.56(-1.37%)
Feb 27, 2008 37.13 41.01 36.00 41.00 1,100,314 -0.15(-0.36%)
Feb 26, 2008 40.78 41.63 40.22 41.15 441,085 +0.06(+0.15%)
Feb 25, 2008 38.45 41.46 38.34 41.09 737,855 +3.07(+8.07%)
Feb 22, 2008 50.05 50.05 35.50 38.02 2,925,558 -15.49(-28.95%)
Feb 21, 2008 52.62 54.53 52.62 53.51 175,700 +1.68(+3.24%)
Feb 20, 2008 52.23 52.84 51.26 51.83 101,619 -0.66(-1.26%)
Feb 19, 2008 51.96 52.64 51.25 52.49 107,667 +1.11(+2.16%)
Feb 18, 2008 51.86 52.31 50.88 51.38 159,938 +0.00(+0.00%)
Feb 15, 2008 51.86 52.31 50.88 51.38 159,938 -0.81(-1.55%)
Feb 14, 2008 53.17 53.30 51.95 52.19 151,870 -0.97(-1.82%)
Feb 13, 2008 51.80 53.16 51.76 53.16 145,603 +1.61(+3.12%)
Feb 12, 2008 50.45 51.69 49.42 51.55 137,947 +1.26(+2.51%)
Feb 11, 2008 51.06 51.76 50.22 50.29 100,911 -0.86(-1.68%)
Feb 08, 2008 51.42 51.80 50.70 51.15 147,825 -0.50(-0.97%)
Feb 07, 2008 51.76 52.04 51.00 51.65 199,654 -0.13(-0.25%)
Feb 06, 2008 53.12 53.57 51.77 51.78 247,370 -0.88(-1.67%)
Feb 05, 2008 52.86 53.24 52.36 52.66 230,344 -0.99(-1.85%)
Feb 04, 2008 54.68 54.68 52.81 53.65 260,924 -1.10(-2.01%)
Feb 01, 2008 54.98 55.28 53.69 54.75 199,144 +0.07(+0.13%)
Jan 31, 2008 53.80 55.43 53.16 54.68 264,977 +0.11(+0.20%)
Jan 30, 2008 53.86 55.08 53.01 54.57 86,203 +0.42(+0.78%)
Jan 29, 2008 54.02 54.67 53.49 54.15 65,746 +0.35(+0.65%)
Jan 28, 2008 53.92 54.05 52.76 53.80 72,008 -0.38(-0.70%)
Jan 25, 2008 54.92 54.92 53.52 54.18 105,098 -0.39(-0.71%)
Jan 24, 2008 56.34 56.34 53.72 54.57 87,589 -1.52(-2.71%)
Jan 23, 2008 53.20 56.11 53.20 56.09 274,537 +1.57(+2.88%)
Jan 22, 2008 52.90 55.23 52.76 54.52 117,204 +0.29(+0.53%)
Jan 21, 2008 55.11 56.08 53.44 54.23 159,128 +0.00(+0.00%)
Jan 18, 2008 55.11 56.08 53.44 54.23 159,128 -1.15(-2.08%)
Jan 17, 2008 56.17 56.19 54.46 55.38 214,689 -0.99(-1.76%)
Jan 16, 2008 56.73 57.58 56.28 56.37 123,423 -0.63(-1.11%)
Jan 15, 2008 57.44 57.93 56.17 57.00 153,366 -1.50(-2.56%)
Jan 14, 2008 58.67 58.67 58.05 58.50 75,842 +0.27(+0.46%)
Jan 11, 2008 58.74 59.05 58.04 58.23 45,161 -0.73(-1.24%)
Jan 10, 2008 57.85 59.12 57.41 58.96 85,617 +0.38(+0.65%)
Jan 09, 2008 58.14 58.93 57.73 58.58 100,799 +0.31(+0.53%)
Jan 08, 2008 59.07 59.96 57.99 58.27 197,010 -0.64(-1.09%)
Jan 07, 2008 58.25 59.94 58.18 58.91 201,700 +0.79(+1.36%)
Jan 04, 2008 58.28 58.37 57.29 58.12 75,844 -0.60(-1.02%)
Jan 03, 2008 58.55 59.00 57.77 58.72 103,929 +0.52(+0.89%)
Jan 02, 2008 57.54 58.53 57.54 58.20 82,614 +0.23(+0.40%)
Jan 01, 2008 58.33 58.44 57.10 57.97 62,800 +0.00(+0.00%)
Dec 31, 2007 58.33 58.44 57.10 57.97 62,800 -0.72(-1.23%)
Dec 28, 2007 59.37 60.01 58.45 58.69 87,984 -0.31(-0.53%)
Dec 27, 2007 60.47 61.04 58.89 59.00 74,381 -1.42(-2.35%)
Dec 26, 2007 59.46 60.77 59.28 60.42 87,537 +0.58(+0.97%)
Dec 24, 2007 60.16 61.15 59.19 59.84 52,131 +0.02(+0.03%)
Dec 21, 2007 61.66 61.66 59.13 59.82 224,504 -0.84(-1.38%)
Dec 20, 2007 60.75 60.75 59.86 60.66 132,668 +0.43(+0.71%)
Dec 19, 2007 59.57 60.87 59.57 60.23 346,074 +0.45(+0.75%)
Dec 18, 2007 58.74 60.37 57.84 59.78 101,808 +1.70(+2.93%)
Dec 17, 2007 58.09 58.98 57.53 58.08 46,829 -0.32(-0.55%)
Dec 14, 2007 57.91 59.42 57.51 58.40 58,724 -0.38(-0.65%)
Dec 13, 2007 57.92 58.90 57.51 58.78 56,665 +0.09(+0.15%)
Dec 12, 2007 59.64 59.69 57.79 58.69 83,603 +0.34(+0.58%)
Dec 11, 2007 59.52 59.90 58.32 58.35 66,537 -0.85(-1.44%)
Dec 10, 2007 59.15 60.05 58.93 59.20 89,199 -0.05(-0.08%)
Dec 07, 2007 60.20 60.20 58.99 59.25 67,666 -0.90(-1.50%)
Dec 06, 2007 58.62 60.24 58.51 60.15 186,818 +1.53(+2.61%)
Dec 05, 2007 58.07 58.63 57.99 58.62 52,116 +0.90(+1.56%)
Dec 04, 2007 57.65 58.01 57.51 57.72 127,350 -0.35(-0.60%)
Dec 03, 2007 58.59 59.06 57.98 58.07 172,556 -0.34(-0.58%)
Nov 30, 2007 58.68 59.02 57.95 58.41 189,630 -0.02(-0.03%)
Nov 29, 2007 59.67 59.84 58.19 58.43 58,518 -1.26(-2.11%)
Nov 28, 2007 58.95 59.72 57.71 59.69 76,398 +1.26(+2.16%)
Nov 27, 2007 57.04 58.55 57.04 58.43 79,380 +1.45(+2.54%)
Nov 26, 2007 58.02 58.28 56.84 56.98 77,225 -1.10(-1.89%)
Nov 23, 2007 57.60 58.52 57.40 58.08 40,241 +1.04(+1.82%)
Nov 21, 2007 58.37 58.77 56.93 57.04 97,155 -1.36(-2.33%)
Nov 20, 2007 58.00 58.81 57.41 58.40 66,213 +0.28(+0.48%)
Nov 19, 2007 58.56 58.56 57.56 58.12 64,658 -0.81(-1.37%)
Nov 16, 2007 58.59 59.75 58.04 58.93 73,485 +0.41(+0.70%)
Nov 15, 2007 58.38 59.08 58.14 58.52 62,789 -0.02(-0.03%)
Nov 14, 2007 59.81 59.81 58.09 58.54 77,853 -1.15(-1.93%)
Nov 13, 2007 57.84 59.79 57.84 59.69 154,158 +2.14(+3.72%)
Nov 12, 2007 56.53 58.50 56.53 57.55 174,714 +0.46(+0.81%)
Nov 09, 2007 56.59 57.60 55.98 57.09 299,026 +0.09(+0.16%)
Nov 08, 2007 57.50 57.84 56.00 57.00 297,884 -0.63(-1.09%)
Nov 07, 2007 53.76 60.61 53.76 57.63 737,418 +3.17(+5.82%)
Nov 06, 2007 52.58 54.51 51.58 54.46 141,869 +1.57(+2.97%)
Nov 05, 2007 52.44 53.36 51.82 52.89 172,380 -0.06(-0.11%)
Nov 02, 2007 52.44 53.54 51.60 52.95 249,516 +0.95(+1.83%)
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.