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

Widepoint Corp (NY: WYY )

3.064 -0.126 (-3.95%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 14, 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, 2009 5.000 5.000 4.500 4.900 1,885 +0.00(+0.08%)
Apr 29, 2009 4.500 4.900 4.500 4.896 4,650 +0.40(+8.80%)
Apr 28, 2009 4.700 4.700 4.500 4.500 1,270 +0.00(+0.00%)
Apr 27, 2009 4.400 4.500 4.399 4.500 6,853 +0.10(+2.27%)
Apr 24, 2009 4.400 4.800 4.400 4.400 1,040 +0.00(+0.00%)
Apr 23, 2009 4.400 4.600 4.400 4.400 970 +0.10(+2.33%)
Apr 22, 2009 4.487 5.000 4.300 4.300 1,330 +0.00(+0.00%)
Apr 21, 2009 4.400 4.600 4.300 4.300 5,380 +0.00(+0.00%)
Apr 20, 2009 4.400 4.400 4.300 4.300 1,330 -0.10(-2.27%)
Apr 17, 2009 4.400 4.400 4.100 4.400 1,530 +0.10(+2.33%)
Apr 16, 2009 4.200 4.401 4.200 4.300 3,160 +0.20(+4.88%)
Apr 15, 2009 4.100 4.101 4.100 4.100 300 +0.00(+0.00%)
Apr 14, 2009 4.100 4.200 4.100 4.100 1,530 +0.00(+0.00%)
Apr 13, 2009 4.300 4.400 4.100 4.100 1,410 -0.10(-2.38%)
Apr 09, 2009 4.300 4.400 4.200 4.200 500 +0.10(+2.44%)
Apr 08, 2009 4.300 4.300 4.100 4.100 710 +0.00(+0.02%)
Apr 07, 2009 4.013 4.099 4.000 4.099 315 +0.10(+2.48%)
Apr 06, 2009 4.000 4.140 3.924 4.000 2,041 -0.20(-4.76%)
Apr 03, 2009 4.187 4.500 4.100 4.200 1,630 +0.20(+5.00%)
Apr 02, 2009 4.100 4.900 3.900 4.000 23,700 -0.10(-2.44%)
Apr 01, 2009 3.900 4.100 3.700 4.100 9,660 +0.30(+7.89%)
Mar 31, 2009 4.100 4.100 3.701 3.800 4,000 -0.40(-9.52%)
Mar 30, 2009 3.011 4.200 3.011 4.200 10,702 +0.40(+10.53%)
Mar 26, 2009 3.500 5.100 3.301 3.800 20,963 +0.30(+8.57%)
Mar 25, 2009 3.200 3.800 3.100 3.500 6,757 +0.50(+16.67%)
Mar 24, 2009 2.700 3.000 2.700 3.000 7,850 +0.30(+11.11%)
Mar 23, 2009 2.800 2.800 2.700 2.700 134 -0.10(-3.57%)
Mar 20, 2009 2.510 2.800 2.504 2.800 2,610 +0.20(+7.69%)
Mar 19, 2009 2.800 2.800 2.600 2.600 400 +0.00(+0.00%)
Mar 18, 2009 2.600 2.700 2.600 2.600 1,820 +0.00(+0.00%)
Mar 17, 2009 2.600 2.600 2.600 2.600 350 +0.20(+8.33%)
Mar 16, 2009 2.100 2.622 2.100 2.400 6,000 -0.10(-4.00%)
Mar 13, 2009 2.500 2.600 2.500 2.500 0 +0.10(+4.17%)
Mar 12, 2009 2.500 2.700 2.300 2.400 605 +0.10(+4.35%)
Mar 11, 2009 2.700 2.700 2.300 2.300 250 -0.20(-8.00%)
Mar 10, 2009 2.540 2.699 2.400 2.500 320 -0.10(-3.85%)
Mar 09, 2009 2.500 2.600 2.400 2.600 260 +0.10(+4.00%)
Mar 06, 2009 2.499 2.500 2.499 2.500 0 +0.10(+4.17%)
Mar 05, 2009 2.400 2.401 2.400 2.400 416 +0.00(+0.00%)
Mar 04, 2009 3.000 3.000 2.200 2.400 11,675 -0.30(-11.11%)
Mar 02, 2009 2.700 3.000 2.300 2.700 1,920 -0.10(-3.57%)
Feb 27, 2009 2.500 2.800 2.500 2.800 0 +0.50(+21.74%)
Feb 26, 2009 2.500 2.600 2.050 2.300 12,557 -0.50(-17.86%)
Feb 25, 2009 2.900 2.900 2.200 2.800 2,956 +0.10(+3.67%)
Feb 24, 2009 2.700 2.701 2.700 2.701 340 -0.10(-3.54%)
Feb 23, 2009 2.600 3.000 2.500 2.800 2,430 +0.20(+7.69%)
Feb 20, 2009 2.600 2.601 2.600 2.600 990 +0.10(+4.00%)
Feb 19, 2009 2.500 2.500 2.500 2.500 1,480 +0.00(+0.00%)
Feb 18, 2009 2.300 2.600 2.300 2.500 220 +0.20(+8.70%)
Feb 17, 2009 2.500 2.500 2.300 2.300 720 -0.20(-8.00%)
Feb 13, 2009 2.600 2.600 2.500 2.500 60 +0.00(+0.00%)
Feb 12, 2009 2.500 2.500 2.200 2.500 953 +0.00(+0.00%)
Feb 11, 2009 2.500 2.500 2.500 2.500 90 +0.00(+0.00%)
Feb 10, 2009 2.800 2.800 2.500 2.500 14,740 +0.00(+0.00%)
Feb 09, 2009 2.400 2.700 2.400 2.500 55,979 +0.30(+13.64%)
Feb 06, 2009 2.201 2.201 2.200 2.200 140 +0.10(+4.76%)
Feb 05, 2009 2.000 2.200 2.000 2.100 3,150 -0.30(-12.50%)
Feb 04, 2009 2.600 2.600 2.200 2.400 33,006 -0.30(-11.11%)
Feb 03, 2009 2.400 2.900 2.400 2.700 5,050 +0.30(+12.50%)
Feb 02, 2009 2.400 2.600 2.201 2.400 400 -0.30(-11.11%)
Jan 30, 2009 2.900 2.900 2.300 2.700 0 -0.20(-6.90%)
Jan 29, 2009 2.424 3.000 2.424 2.900 2,930 +0.40(+16.00%)
Jan 28, 2009 2.500 2.600 2.400 2.500 12,400 +0.00(+0.00%)
Jan 27, 2009 2.000 2.500 2.000 2.500 2,040 +0.50(+24.88%)
Jan 26, 2009 2.000 2.199 2.000 2.002 845 -0.10(-4.67%)
Jan 23, 2009 2.100 2.400 2.000 2.100 5,615 -0.20(-8.70%)
Jan 22, 2009 2.200 2.400 2.100 2.300 1,090 -0.10(-4.17%)
Jan 21, 2009 2.200 2.400 2.100 2.400 930 +0.30(+14.29%)
Jan 20, 2009 2.200 2.200 2.100 2.100 1,610 -0.30(-12.50%)
Jan 16, 2009 2.000 2.500 1.900 2.400 7,495 +0.30(+14.29%)
Jan 15, 2009 1.900 2.200 1.800 2.100 7,145 +0.10(+5.00%)
Jan 14, 2009 2.000 2.100 1.900 2.000 19,855 -0.20(-9.05%)
Jan 13, 2009 2.200 2.200 2.000 2.199 2,930 +0.10(+4.71%)
Jan 12, 2009 2.500 2.500 2.100 2.100 7,470 -0.22(-9.48%)
Jan 09, 2009 2.300 2.600 2.200 2.320 9,289 -0.08(-3.33%)
Jan 08, 2009 2.400 2.476 2.100 2.400 6,160 +0.10(+4.30%)
Jan 07, 2009 2.500 2.500 2.300 2.301 3,430 +0.00(+0.04%)
Jan 06, 2009 1.700 2.600 1.700 2.300 10,201 +0.50(+27.78%)
Jan 05, 2009 2.000 2.000 1.800 1.800 62,997 -0.20(-9.95%)
Jan 02, 2009 2.000 2.100 1.900 1.999 0 -0.10(-4.81%)
Jan 01, 2009 1.900 2.699 1.900 2.100 0 +0.00(+0.00%)
Dec 31, 2008 1.900 2.699 1.900 2.100 20,665 +0.20(+10.53%)
Dec 30, 2008 1.700 1.900 1.700 1.900 13,303 +0.00(+0.00%)
Dec 29, 2008 2.000 2.000 1.800 1.900 37,555 +0.00(+0.00%)
Dec 26, 2008 1.800 2.100 1.800 1.900 3,950 -0.10(-5.00%)
Dec 24, 2008 1.600 2.000 1.600 2.000 3,430 +0.20(+11.11%)
Dec 23, 2008 2.000 2.000 1.600 1.800 9,308 +0.00(+0.00%)
Dec 22, 2008 2.000 2.200 1.700 1.800 13,590 +0.10(+5.88%)
Dec 19, 2008 2.000 2.000 1.700 1.700 36,425 +0.20(+13.33%)
Dec 18, 2008 2.200 2.200 1.500 1.500 45,000 -0.70(-31.82%)
Dec 17, 2008 2.900 2.900 1.500 2.200 207,340 -0.60(-21.43%)
Dec 16, 2008 2.600 2.800 2.500 2.800 4,114 +0.10(+3.70%)
Dec 15, 2008 2.900 2.900 2.500 2.700 390 +0.10(+3.85%)
Dec 12, 2008 2.200 2.600 2.200 2.600 2,900 +0.00(+0.00%)
Dec 11, 2008 2.700 2.700 2.500 2.600 4,466 -0.10(-3.70%)
Dec 10, 2008 2.400 2.700 2.400 2.700 2,483 +0.00(+0.00%)
Dec 09, 2008 2.700 2.700 2.600 2.700 1,150 +0.00(+0.00%)
Dec 08, 2008 3.000 3.000 2.600 2.700 1,707 +0.20(+8.00%)
Dec 05, 2008 2.600 2.800 2.300 2.500 11,702 +0.30(+13.64%)
Dec 04, 2008 2.300 2.300 2.200 2.200 270 -0.20(-8.33%)
Dec 03, 2008 2.400 2.500 2.400 2.400 3,760 -0.10(-4.00%)
Dec 02, 2008 2.900 2.900 2.300 2.500 9,650 +0.00(+0.00%)
Dec 01, 2008 2.700 2.700 2.500 2.500 5,360 -0.20(-7.41%)
Nov 28, 2008 2.304 2.700 2.300 2.700 230 +0.30(+12.50%)
Nov 26, 2008 2.600 2.600 2.400 2.400 6,980 +0.00(+0.00%)
Nov 25, 2008 2.400 2.599 2.300 2.400 92,774 +0.10(+4.35%)
Nov 24, 2008 2.500 2.500 2.300 2.300 3,545 -0.10(-4.17%)
Nov 21, 2008 2.300 2.500 2.300 2.400 6,339 -0.10(-4.00%)
Nov 20, 2008 2.600 2.600 2.400 2.500 22,821 -0.10(-3.85%)
Nov 19, 2008 2.600 2.760 2.600 2.600 1,822 +0.00(+0.00%)
Nov 18, 2008 2.600 2.898 2.600 2.600 57,920 -0.29(-9.97%)
Nov 17, 2008 2.800 3.000 2.300 2.888 94,760 +0.09(+3.25%)
Nov 14, 2008 2.800 2.895 2.600 2.797 1,906 +0.20(+7.58%)
Nov 13, 2008 2.797 2.850 2.500 2.600 1,770 -0.20(-7.14%)
Nov 12, 2008 2.700 2.800 2.500 2.800 2,749 +0.30(+11.96%)
Nov 11, 2008 2.700 2.700 2.365 2.501 5,005 -0.10(-3.81%)
Nov 10, 2008 3.000 3.000 2.600 2.600 6,262 -0.70(-21.21%)
Nov 07, 2008 3.000 3.395 2.900 3.300 15,330 +0.30(+10.00%)
Nov 06, 2008 2.900 3.000 2.420 3.000 4,442 +0.60(+25.00%)
Nov 05, 2008 2.800 2.800 2.400 2.400 6,872 -0.50(-17.24%)
Nov 04, 2008 2.800 3.000 2.800 2.900 7,327 -0.10(-3.33%)
Nov 03, 2008 3.000 3.000 2.800 3.000 8,170 +0.10(+3.45%)
Oct 31, 2008 2.700 3.000 2.400 2.900 3,977 +0.56(+23.93%)
Oct 30, 2008 2.900 3.050 2.300 2.340 5,320 -0.26(-10.00%)
Oct 29, 2008 2.201 3.290 1.900 2.600 117,894 +0.70(+36.84%)
Oct 28, 2008 3.895 3.895 1.000 1.900 933,111 -1.50(-44.12%)
Oct 27, 2008 3.900 3.900 3.400 3.400 120 -0.10(-2.86%)
Oct 24, 2008 3.301 4.200 3.300 3.500 24,851 -0.10(-2.78%)
Oct 23, 2008 4.000 4.000 3.600 3.600 6,530 -0.40(-9.93%)
Oct 22, 2008 3.600 3.997 3.600 3.997 33,741 +0.40(+11.03%)
Oct 21, 2008 3.500 3.600 3.400 3.600 6,840 +0.17(+4.96%)
Oct 20, 2008 3.200 3.900 3.200 3.430 3,895 -0.57(-14.25%)
Oct 17, 2008 4.400 4.500 3.500 4.000 2,720 +0.30(+8.11%)
Oct 16, 2008 3.700 3.700 2.500 3.700 22,816 +0.00(+0.00%)
Oct 15, 2008 3.800 4.000 3.700 3.700 4,500 -0.10(-2.63%)
Oct 14, 2008 4.000 4.000 3.800 3.800 713 +0.10(+2.70%)
Oct 13, 2008 3.800 4.500 3.510 3.700 5,810 -0.30(-7.50%)
Oct 10, 2008 3.600 4.000 3.200 4.000 10,952 +0.20(+5.26%)
Oct 09, 2008 4.020 4.100 3.700 3.800 8,263 -0.21(-5.24%)
Oct 08, 2008 3.900 6.500 3.900 4.010 10,522 +0.11(+2.82%)
Oct 07, 2008 4.000 4.000 3.900 3.900 3,380 -0.60(-13.33%)
Oct 06, 2008 4.100 4.900 3.801 4.500 7,015 +0.10(+2.27%)
Oct 03, 2008 4.000 4.600 4.000 4.400 7,206 +0.40(+10.00%)
Oct 02, 2008 4.399 4.500 4.000 4.000 23,096 -0.01(-0.20%)
Oct 01, 2008 4.000 4.300 3.801 4.008 25,829 +0.01(+0.20%)
Sep 30, 2008 3.700 4.388 3.400 4.000 43,684 +0.50(+14.29%)
Sep 29, 2008 3.700 4.000 3.500 3.500 15,306 -0.30(-7.89%)
Sep 26, 2008 3.770 4.600 3.600 3.800 0 +0.10(+2.70%)
Sep 25, 2008 3.700 3.999 3.600 3.700 36,020 +0.00(+0.00%)
Sep 24, 2008 3.800 3.800 3.100 3.700 16,124 +0.10(+2.78%)
Sep 23, 2008 3.600 3.799 3.300 3.600 9,285 +0.00(+0.00%)
Sep 22, 2008 3.800 4.000 3.300 3.600 20,300 -0.30(-7.69%)
Sep 19, 2008 4.480 4.480 3.300 3.900 0 -0.10(-2.50%)
Sep 18, 2008 4.300 4.300 3.800 4.000 4,386 +0.00(+0.00%)
Sep 17, 2008 4.100 4.800 3.776 4.000 9,781 -0.50(-11.11%)
Sep 16, 2008 4.100 4.680 3.900 4.500 6,197 +0.70(+18.42%)
Sep 15, 2008 5.200 5.300 3.800 3.800 11,978 -1.50(-28.30%)
Sep 12, 2008 4.500 6.000 3.900 5.300 22,330 +1.00(+23.26%)
Sep 11, 2008 4.920 5.199 3.601 4.300 75,039 -0.70(-14.00%)
Sep 10, 2008 6.100 6.100 4.500 5.000 92,447 -0.90(-15.25%)
Sep 09, 2008 5.600 6.200 5.020 5.900 18,614 +0.80(+15.69%)
Sep 08, 2008 5.800 5.800 4.900 5.100 43,402 -0.80(-13.56%)
Sep 05, 2008 7.000 7.000 5.600 5.900 0 -0.30(-4.84%)
Sep 04, 2008 7.000 7.000 5.900 6.200 180,175 -0.20(-3.13%)
Sep 03, 2008 7.000 7.000 6.100 6.400 19,962 -0.70(-9.86%)
Sep 02, 2008 7.200 7.400 7.000 7.100 6,880 -0.30(-4.05%)
Aug 29, 2008 7.400 7.500 7.300 7.400 1,740 -0.28(-3.65%)
Aug 28, 2008 7.798 7.798 7.400 7.680 480 -0.12(-1.54%)
Aug 27, 2008 7.700 7.900 7.600 7.800 2,630 -0.30(-3.70%)
Aug 26, 2008 7.700 8.100 7.600 8.100 350 +0.00(+0.01%)
Aug 25, 2008 7.520 8.400 7.200 8.099 320 +0.10(+1.22%)
Aug 22, 2008 8.500 8.500 7.500 8.001 625 -0.10(-1.22%)
Aug 21, 2008 7.200 8.500 7.050 8.100 5,302 +0.60(+8.01%)
Aug 20, 2008 6.800 7.500 6.800 7.499 690 +0.50(+7.13%)
Aug 19, 2008 7.500 7.500 6.600 7.000 7,697 -0.40(-5.41%)
Aug 18, 2008 7.700 7.900 7.200 7.400 2,695 -0.70(-8.64%)
Aug 15, 2008 8.000 8.300 7.900 8.100 0 -0.40(-4.71%)
Aug 14, 2008 7.510 8.900 7.510 8.500 8,980 +0.30(+3.66%)
Aug 13, 2008 8.000 8.400 7.500 8.200 5,730 -0.20(-2.38%)
Aug 12, 2008 8.200 8.400 7.800 8.400 830 +0.00(+0.00%)
Aug 11, 2008 8.200 8.400 8.200 8.400 260 +0.10(+1.20%)
Aug 08, 2008 8.200 8.499 8.197 8.300 5,733 +0.10(+1.22%)
Aug 07, 2008 7.900 8.400 7.900 8.200 2,353 -0.20(-2.38%)
Aug 06, 2008 8.000 8.499 8.000 8.400 2,120 +0.40(+5.00%)
Aug 05, 2008 7.800 8.180 7.800 8.000 1,230 +0.20(+2.56%)
Aug 04, 2008 8.101 8.200 7.800 7.800 1,110 -0.50(-6.01%)
Aug 01, 2008 8.100 8.299 8.000 8.299 1,127 -0.10(-1.20%)
Jul 31, 2008 8.500 8.610 8.400 8.400 100 -0.20(-2.29%)
Jul 30, 2008 8.500 8.900 8.200 8.597 325 +0.20(+2.35%)
Jul 29, 2008 8.400 8.500 8.100 8.400 1,801 +0.00(+0.00%)
Jul 28, 2008 8.500 8.600 8.400 8.400 1,500 +0.10(+1.20%)
Jul 25, 2008 8.100 8.500 8.100 8.300 5,000 +0.10(+1.22%)
Jul 24, 2008 8.500 8.500 8.100 8.200 1,210 -0.40(-4.65%)
Jul 23, 2008 8.600 8.600 8.500 8.600 1,640 +0.00(+0.00%)
Jul 22, 2008 8.800 9.000 8.500 8.600 1,183 +0.00(+0.00%)
Jul 21, 2008 9.900 9.900 8.572 8.600 3,035 -0.40(-4.44%)
Jul 18, 2008 8.600 9.000 8.400 9.000 1,360 +0.60(+7.14%)
Jul 17, 2008 8.500 8.700 8.211 8.400 1,805 -0.20(-2.33%)
Jul 16, 2008 8.800 8.800 8.317 8.600 3,430 +0.00(+0.00%)
Jul 15, 2008 8.500 8.600 8.290 8.600 2,948 +0.20(+2.38%)
Jul 14, 2008 9.000 9.000 8.300 8.400 8,475 +0.20(+2.44%)
Jul 11, 2008 9.500 9.500 7.601 8.200 23,937 -1.10(-11.83%)
Jul 10, 2008 9.800 10.40 8.045 9.300 19,431 -0.70(-7.00%)
Jul 09, 2008 10.00 10.50 9.900 10.00 2,772 -0.20(-1.96%)
Jul 08, 2008 10.20 10.36 9.900 10.20 16,469 -0.20(-1.92%)
Jul 07, 2008 10.50 11.00 9.300 10.40 7,477 +0.30(+2.97%)
Jul 04, 2008 11.50 11.50 9.900 10.10 8,666 +0.00(+0.00%)
Jul 03, 2008 11.50 11.50 9.900 10.10 8,666 -1.60(-13.68%)
Jul 02, 2008 10.80 11.70 10.20 11.70 5,720 +1.40(+13.59%)
Jul 01, 2008 10.70 10.70 10.30 10.30 520 -0.10(-0.96%)
Jun 30, 2008 10.40 10.80 10.00 10.40 4,583 -0.20(-1.88%)
Jun 27, 2008 10.50 10.60 10.20 10.60 2,678 -0.00(-0.01%)
Jun 26, 2008 9.500 11.00 9.500 10.60 4,564 -0.10(-0.93%)
Jun 25, 2008 10.00 11.00 10.00 10.70 1,645 +0.50(+4.90%)
Jun 24, 2008 10.70 10.99 9.500 10.20 5,473 -0.70(-6.42%)
Jun 23, 2008 10.50 11.00 10.50 10.90 2,120 -0.10(-0.91%)
Jun 20, 2008 11.00 11.00 10.30 11.00 4,526 -0.10(-0.89%)
Jun 19, 2008 11.10 11.50 10.90 11.10 1,200 +0.30(+2.77%)
Jun 18, 2008 11.00 11.20 10.70 10.80 615 -0.40(-3.57%)
Jun 17, 2008 11.20 11.50 11.20 11.20 3,470 -0.20(-1.75%)
Jun 16, 2008 11.20 11.50 10.85 11.40 6,190 +0.00(+0.00%)
Jun 13, 2008 11.00 11.40 10.90 11.40 3,459 +0.30(+2.71%)
Jun 12, 2008 10.50 11.50 10.50 11.10 3,880 +0.10(+0.90%)
Jun 11, 2008 11.20 11.30 10.50 11.00 9,153 -0.30(-2.65%)
Jun 10, 2008 11.40 11.40 11.30 11.30 1,690 -0.10(-0.88%)
Jun 09, 2008 11.20 11.50 11.20 11.40 10,360 +0.00(+0.00%)
Jun 06, 2008 11.40 11.60 11.40 11.40 760 -0.10(-0.86%)
Jun 05, 2008 11.60 12.10 11.40 11.50 4,672 -0.30(-2.55%)
Jun 04, 2008 11.50 12.20 11.40 11.80 4,285 +0.10(+0.85%)
Jun 03, 2008 12.00 12.20 11.60 11.70 8,670 -0.50(-4.10%)
Jun 02, 2008 12.20 13.40 11.90 12.20 8,432 -0.60(-4.69%)
May 30, 2008 12.90 12.90 12.50 12.80 1,210 -0.10(-0.78%)
May 29, 2008 12.50 13.00 12.10 12.90 6,992 +0.00(+0.00%)
May 28, 2008 13.00 13.00 12.60 12.90 7,826 -0.10(-0.77%)
May 27, 2008 12.20 13.30 12.20 13.00 6,825 -0.10(-0.76%)
May 26, 2008 13.00 13.50 12.80 13.10 0 +0.00(+0.00%)
May 23, 2008 13.00 13.50 12.80 13.10 11,440 +0.10(+0.77%)
May 22, 2008 12.90 13.50 12.40 13.00 20,322 +0.70(+5.69%)
May 21, 2008 11.20 13.00 11.20 12.30 18,235 +0.50(+4.24%)
May 20, 2008 12.20 12.20 11.30 11.80 6,981 +0.40(+3.51%)
May 19, 2008 11.40 11.60 11.30 11.40 3,698 -0.20(-1.72%)
May 16, 2008 11.40 12.40 11.40 11.60 4,232 +0.00(+0.00%)
May 15, 2008 11.90 11.90 11.20 11.60 2,868 +0.20(+1.75%)
May 14, 2008 11.46 11.70 11.10 11.40 2,763 +0.30(+2.70%)
May 13, 2008 11.30 11.50 11.00 11.10 15,072 -0.20(-1.77%)
May 12, 2008 11.30 11.40 11.10 11.30 9,100 +0.00(+0.00%)
May 09, 2008 11.30 11.50 11.20 11.30 6,290 +0.00(+0.00%)
May 08, 2008 11.60 11.70 11.20 11.30 24,990 -0.10(-0.88%)
May 07, 2008 11.90 12.30 11.00 11.40 7,350 +0.00(+0.00%)
May 06, 2008 11.50 12.00 11.00 11.40 25,685 +0.00(+0.00%)
May 05, 2008 11.80 11.80 11.40 11.40 3,209 -0.30(-2.56%)
May 02, 2008 11.30 11.80 11.30 11.70 3,145 +0.40(+3.54%)
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.