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

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2008 3.723 3.813 3.723 3.730 10,245 -0.06(-1.60%)
Apr 29, 2008 3.723 3.859 3.715 3.791 35,172 +0.02(+0.60%)
Apr 28, 2008 3.715 3.806 3.715 3.768 10,740 +0.00(+0.00%)
Apr 25, 2008 3.692 3.806 3.685 3.768 22,773 +0.07(+1.84%)
Apr 24, 2008 3.707 3.753 3.692 3.700 8,177 +0.02(+0.41%)
Apr 23, 2008 3.730 3.730 3.586 3.685 86,815 -0.07(-1.82%)
Apr 22, 2008 3.836 3.836 3.692 3.753 17,876 -0.08(-2.17%)
Apr 21, 2008 3.806 3.836 3.790 3.836 25,319 +0.05(+1.40%)
Apr 18, 2008 3.707 3.874 3.707 3.783 119,409 +0.07(+1.84%)
Apr 17, 2008 3.806 3.867 3.707 3.715 39,678 -0.03(-0.81%)
Apr 16, 2008 3.738 3.776 3.677 3.745 48,950 -0.01(-0.20%)
Apr 15, 2008 3.753 3.844 3.692 3.753 53,153 -0.02(-0.60%)
Apr 14, 2008 3.844 3.867 3.723 3.776 42,775 -0.07(-1.78%)
Apr 11, 2008 3.851 3.935 3.844 3.844 134,610 +0.00(+0.00%)
Apr 10, 2008 3.738 3.874 3.715 3.844 45,807 +0.07(+1.81%)
Apr 09, 2008 3.791 3.836 3.760 3.776 51,080 -0.04(-0.99%)
Apr 08, 2008 3.753 3.829 3.753 3.813 42,190 -0.01(-0.20%)
Apr 07, 2008 3.677 3.829 3.601 3.821 45,481 +0.05(+1.41%)
Apr 04, 2008 3.791 3.806 3.730 3.768 63,591 +0.00(+0.00%)
Apr 03, 2008 3.662 3.768 3.654 3.768 20,710 +0.05(+1.43%)
Apr 02, 2008 3.806 3.806 3.586 3.715 36,763 -0.09(-2.39%)
Apr 01, 2008 3.813 3.813 3.639 3.806 80,273 +0.02(+0.40%)
Mar 31, 2008 3.798 3.867 3.586 3.791 84,013 +0.06(+1.63%)
Mar 28, 2008 3.851 3.851 3.563 3.730 47,221 -0.06(-1.60%)
Mar 27, 2008 3.813 3.813 3.760 3.791 99,310 +0.01(+0.20%)
Mar 26, 2008 3.768 3.798 3.563 3.783 92,072 -0.01(-0.20%)
Mar 25, 2008 3.867 3.867 3.753 3.791 81,012 +0.00(+0.00%)
Mar 24, 2008 3.616 3.897 3.609 3.791 237,881 +0.11(+3.09%)
Mar 21, 2008 3.647 3.738 3.541 3.677 45,703 +0.00(+0.00%)
Mar 20, 2008 3.647 3.738 3.541 3.677 45,703 -0.01(-0.21%)
Mar 19, 2008 3.359 3.768 3.313 3.685 75,527 +0.20(+5.65%)
Mar 18, 2008 3.450 3.556 3.427 3.487 55,966 -0.10(-2.75%)
Mar 17, 2008 3.677 3.677 3.450 3.586 41,936 -0.11(-3.07%)
Mar 14, 2008 3.594 3.776 3.146 3.700 103,913 +0.14(+3.83%)
Mar 13, 2008 3.487 3.578 3.374 3.563 41,297 +0.07(+1.95%)
Mar 12, 2008 3.495 3.541 3.397 3.495 69,669 +0.02(+0.44%)
Mar 11, 2008 3.252 3.548 3.230 3.480 98,068 +0.22(+6.74%)
Mar 10, 2008 3.359 3.366 3.161 3.260 59,602 -0.08(-2.27%)
Mar 07, 2008 3.260 3.510 3.184 3.336 168,841 +0.05(+1.38%)
Mar 06, 2008 3.450 3.556 3.260 3.290 58,811 -0.18(-5.24%)
Mar 05, 2008 3.594 3.601 3.412 3.472 31,191 -0.07(-1.93%)
Mar 04, 2008 3.556 3.563 3.412 3.541 36,888 +0.00(+0.00%)
Mar 03, 2008 3.503 3.677 3.487 3.541 98,035 +0.06(+1.74%)
Feb 29, 2008 3.207 3.594 3.184 3.480 145,207 +0.31(+9.81%)
Feb 28, 2008 2.995 3.169 2.919 3.169 69,602 +0.16(+5.29%)
Feb 27, 2008 3.025 3.025 3.002 3.010 39,773 -0.10(-3.17%)
Feb 26, 2008 3.017 3.108 3.010 3.108 66,666 +0.09(+3.02%)
Feb 25, 2008 2.995 3.139 2.995 3.017 42,272 +0.00(+0.00%)
Feb 22, 2008 3.048 3.093 3.002 3.017 49,351 -0.05(-1.49%)
Feb 21, 2008 2.972 3.139 2.964 3.063 45,236 +0.01(+0.25%)
Feb 20, 2008 3.078 3.161 3.048 3.055 51,681 -0.17(-5.18%)
Feb 19, 2008 3.055 3.237 3.048 3.222 58,101 +0.16(+5.20%)
Feb 18, 2008 3.101 3.108 3.017 3.063 27,080 +0.00(+0.00%)
Feb 15, 2008 3.101 3.108 3.017 3.063 27,080 -0.01(-0.25%)
Feb 14, 2008 3.124 3.131 3.017 3.071 26,192 -0.08(-2.41%)
Feb 13, 2008 3.093 3.146 3.071 3.146 23,665 +0.05(+1.47%)
Feb 12, 2008 3.025 3.101 3.010 3.101 19,716 +0.06(+1.99%)
Feb 11, 2008 3.093 3.146 3.033 3.040 35,098 -0.07(-2.20%)
Feb 08, 2008 3.260 3.321 3.040 3.108 63,774 -0.08(-2.61%)
Feb 07, 2008 3.086 3.237 3.017 3.192 149,757 +0.02(+0.72%)
Feb 06, 2008 3.177 3.389 3.169 3.169 96,284 -0.10(-3.02%)
Feb 05, 2008 3.268 3.298 3.222 3.268 39,664 -0.06(-1.82%)
Feb 04, 2008 3.298 3.412 3.275 3.328 82,390 +0.01(+0.23%)
Feb 01, 2008 3.366 3.412 3.283 3.321 160,163 -0.02(-0.45%)
Jan 31, 2008 3.336 3.487 3.298 3.336 107,232 +0.00(+0.00%)
Jan 30, 2008 3.336 3.412 3.336 3.336 28,752 -0.01(-0.23%)
Jan 29, 2008 3.343 3.412 3.306 3.343 56,065 -0.01(-0.23%)
Jan 28, 2008 3.313 3.419 3.298 3.351 50,162 +0.06(+1.96%)
Jan 25, 2008 3.336 3.487 3.230 3.287 107,031 -0.05(-1.48%)
Jan 24, 2008 3.477 3.525 3.321 3.336 26,135 -0.11(-3.30%)
Jan 23, 2008 3.442 3.480 3.336 3.450 28,748 -0.09(-2.57%)
Jan 22, 2008 3.215 3.563 3.161 3.541 109,262 +0.17(+4.94%)
Jan 21, 2008 3.412 3.412 3.336 3.374 129,498 +0.00(+0.00%)
Jan 18, 2008 3.412 3.412 3.336 3.374 129,498 -0.04(-1.11%)
Jan 17, 2008 3.374 3.563 3.366 3.412 126,374 -0.11(-3.23%)
Jan 16, 2008 3.419 3.525 3.419 3.525 77,273 +0.08(+2.20%)
Jan 15, 2008 3.366 3.465 3.366 3.450 55,953 +0.05(+1.34%)
Jan 14, 2008 3.525 3.525 3.336 3.404 114,944 +0.05(+1.58%)
Jan 11, 2008 3.381 3.404 3.328 3.351 47,966 -0.06(-1.78%)
Jan 10, 2008 3.518 3.556 3.359 3.412 121,996 -0.11(-3.02%)
Jan 09, 2008 3.472 3.533 3.154 3.518 217,807 +0.04(+1.09%)
Jan 08, 2008 3.457 3.563 3.419 3.480 40,146 +0.01(+0.22%)
Jan 07, 2008 3.419 3.533 3.359 3.472 42,215 +0.08(+2.23%)
Jan 04, 2008 3.366 3.533 3.319 3.397 83,409 -0.05(-1.32%)
Jan 03, 2008 3.412 3.594 3.412 3.442 65,575 +0.05(+1.57%)
Jan 02, 2008 3.465 3.465 3.366 3.389 39,523 -0.08(-2.40%)
Jan 01, 2008 3.283 3.480 3.283 3.472 148,880 +0.00(+0.00%)
Dec 31, 2007 3.283 3.480 3.283 3.472 148,880 +0.16(+4.81%)
Dec 28, 2007 3.192 3.374 3.192 3.313 67,652 +0.08(+2.58%)
Dec 27, 2007 3.359 3.366 3.230 3.230 47,416 -0.11(-3.18%)
Dec 26, 2007 3.336 3.374 3.306 3.336 103,318 +0.02(+0.46%)
Dec 24, 2007 3.343 3.404 3.313 3.321 17,055 -0.06(-1.79%)
Dec 21, 2007 3.381 3.381 3.313 3.381 65,822 +0.00(+0.00%)
Dec 20, 2007 3.298 3.412 3.298 3.381 82,110 +0.03(+0.91%)
Dec 19, 2007 3.343 3.366 3.298 3.351 35,168 +0.03(+0.91%)
Dec 18, 2007 3.397 3.397 3.298 3.321 76,596 -0.09(-2.67%)
Dec 17, 2007 3.427 3.442 3.237 3.412 222,798 -0.02(-0.44%)
Dec 14, 2007 3.199 3.700 3.146 3.427 567,230 +0.20(+6.10%)
Dec 13, 2007 3.222 3.252 3.154 3.230 59,728 +0.02(+0.47%)
Dec 12, 2007 3.146 3.306 3.124 3.215 86,600 +0.05(+1.44%)
Dec 11, 2007 3.215 3.412 3.040 3.169 142,859 -0.02(-0.71%)
Dec 10, 2007 3.108 3.215 3.086 3.192 77,956 +0.05(+1.69%)
Dec 07, 2007 3.040 3.252 3.033 3.139 162,816 +0.11(+3.50%)
Dec 06, 2007 3.002 3.055 2.949 3.033 217,968 +0.01(+0.25%)
Dec 05, 2007 2.858 3.146 2.858 3.025 143,322 +0.13(+4.45%)
Dec 04, 2007 2.957 3.101 2.881 2.896 81,024 -0.10(-3.29%)
Dec 03, 2007 3.192 3.192 2.964 2.995 181,189 -0.22(-6.84%)
Nov 30, 2007 3.025 3.215 2.964 3.215 154,072 +0.20(+6.80%)
Nov 29, 2007 2.995 3.033 2.919 3.010 49,399 -0.02(-0.50%)
Nov 28, 2007 2.873 3.025 2.835 3.025 49,355 +0.14(+4.72%)
Nov 27, 2007 2.851 2.911 2.851 2.889 38,736 -0.01(-0.26%)
Nov 26, 2007 2.911 2.949 2.843 2.896 63,621 +0.01(+0.26%)
Nov 23, 2007 2.881 2.980 2.872 2.889 28,977 +0.01(+0.26%)
Nov 21, 2007 2.805 2.957 2.805 2.881 65,177 +0.03(+1.06%)
Nov 20, 2007 2.858 3.055 2.832 2.851 154,127 +0.01(+0.27%)
Nov 19, 2007 2.896 2.995 2.775 2.843 60,273 -0.08(-2.85%)
Nov 16, 2007 2.987 3.017 2.919 2.926 207,788 -0.07(-2.28%)
Nov 15, 2007 2.752 2.995 2.744 2.995 174,795 +0.24(+8.82%)
Nov 14, 2007 3.078 3.086 2.752 2.752 175,312 -0.36(-11.68%)
Nov 13, 2007 3.237 3.260 2.942 3.116 286,939 -0.14(-4.42%)
Nov 12, 2007 3.275 3.616 3.245 3.260 94,977 -0.08(-2.49%)
Nov 09, 2007 3.298 3.578 3.245 3.343 90,023 -0.06(-1.78%)
Nov 08, 2007 3.472 3.472 3.343 3.404 55,088 -0.04(-1.10%)
Nov 07, 2007 3.533 3.533 3.343 3.442 96,008 -0.14(-4.02%)
Nov 06, 2007 3.556 3.654 3.533 3.586 27,080 -0.02(-0.63%)
Nov 05, 2007 3.624 3.723 3.503 3.609 43,405 -0.05(-1.45%)
Nov 02, 2007 3.715 3.715 3.480 3.662 76,000 -0.05(-1.23%)
Nov 01, 2007 3.639 3.707 3.601 3.707 73,864 +0.07(+1.87%)
Oct 31, 2007 3.715 3.715 3.616 3.639 23,501 -0.04(-1.03%)
Oct 30, 2007 3.723 3.730 3.654 3.677 24,067 +0.00(+0.00%)
Oct 29, 2007 3.783 3.783 3.632 3.677 30,131 -0.08(-2.22%)
Oct 26, 2007 3.783 3.783 3.639 3.760 44,286 -0.03(-0.80%)
Oct 25, 2007 3.760 3.791 3.662 3.791 37,344 +0.03(+0.81%)
Oct 24, 2007 3.730 3.760 3.662 3.760 55,489 +0.00(+0.00%)
Oct 23, 2007 3.723 3.760 3.677 3.760 32,951 +0.02(+0.40%)
Oct 22, 2007 3.715 3.760 3.632 3.745 21,235 +0.00(+0.00%)
Oct 19, 2007 3.715 3.753 3.639 3.745 37,339 +0.01(+0.20%)
Oct 18, 2007 3.647 3.768 3.647 3.738 40,730 +0.05(+1.23%)
Oct 17, 2007 3.753 3.768 3.639 3.692 59,290 -0.03(-0.81%)
Oct 16, 2007 3.768 3.768 3.677 3.723 87,068 -0.05(-1.41%)
Oct 15, 2007 3.723 3.867 3.715 3.776 106,126 +0.05(+1.43%)
Oct 12, 2007 3.533 3.738 3.533 3.723 113,039 +0.25(+7.21%)
Oct 11, 2007 3.594 3.669 3.412 3.472 68,863 -0.14(-3.78%)
Oct 10, 2007 3.450 3.669 3.442 3.609 51,055 +0.10(+2.81%)
Oct 09, 2007 3.450 3.601 3.374 3.510 62,045 +0.04(+1.09%)
Oct 08, 2007 3.412 3.480 3.366 3.472 26,339 +0.07(+2.00%)
Oct 05, 2007 3.374 3.503 3.306 3.404 75,138 +0.07(+2.05%)
Oct 04, 2007 3.404 3.472 3.328 3.336 53,155 -0.02(-0.45%)
Oct 03, 2007 3.397 3.465 3.328 3.351 40,993 -0.05(-1.34%)
Oct 02, 2007 3.313 3.404 3.298 3.397 124,479 +0.00(+0.00%)
Oct 01, 2007 3.389 3.397 3.321 3.397 40,775 -0.02(-0.44%)
Sep 28, 2007 3.298 3.412 3.298 3.412 94,559 +0.09(+2.74%)
Sep 27, 2007 3.275 3.412 3.260 3.321 122,801 +0.05(+1.62%)
Sep 26, 2007 3.450 3.465 3.230 3.268 192,060 -0.17(-4.86%)
Sep 25, 2007 3.639 3.639 3.351 3.434 299,978 -0.26(-6.98%)
Sep 24, 2007 3.791 3.791 3.609 3.692 29,765 -0.10(-2.60%)
Sep 21, 2007 3.753 3.821 3.609 3.791 31,532 +0.02(+0.40%)
Sep 20, 2007 3.851 3.942 3.715 3.776 58,634 -0.10(-2.54%)
Sep 19, 2007 3.806 3.912 3.806 3.874 117,617 +0.10(+2.61%)
Sep 18, 2007 3.654 3.783 3.654 3.776 83,066 +0.12(+3.32%)
Sep 17, 2007 3.654 3.723 3.632 3.654 40,879 -0.03(-0.82%)
Sep 14, 2007 3.495 3.692 3.480 3.685 56,410 +0.18(+5.19%)
Sep 13, 2007 3.533 3.541 3.495 3.503 51,655 -0.05(-1.28%)
Sep 12, 2007 3.487 3.556 3.487 3.548 44,815 +0.06(+1.74%)
Sep 11, 2007 3.487 3.541 3.487 3.487 56,461 -0.05(-1.50%)
Sep 10, 2007 3.563 3.586 3.487 3.541 45,617 -0.06(-1.68%)
Sep 07, 2007 3.654 3.692 3.578 3.601 20,255 -0.08(-2.06%)
Sep 06, 2007 3.647 3.745 3.571 3.677 167,680 +0.04(+1.04%)
Sep 05, 2007 3.601 3.791 3.563 3.639 36,826 -0.00(-0.12%)
Sep 04, 2007 3.525 3.745 3.525 3.644 41,789 +0.16(+4.48%)
Aug 31, 2007 3.533 3.632 3.434 3.487 188,582 +0.02(+0.44%)
Aug 30, 2007 3.457 3.571 3.427 3.472 279,542 +0.02(+0.44%)
Aug 29, 2007 3.465 3.533 3.434 3.457 31,880 +0.00(+0.00%)
Aug 28, 2007 3.632 3.632 3.412 3.457 39,017 -0.10(-2.77%)
Aug 27, 2007 3.730 3.730 3.503 3.556 56,765 -0.16(-4.29%)
Aug 24, 2007 3.806 3.806 3.677 3.715 17,384 -0.09(-2.39%)
Aug 23, 2007 3.700 3.829 3.654 3.806 93,531 +0.14(+3.93%)
Aug 22, 2007 3.510 3.662 3.465 3.662 35,595 +0.17(+5.00%)
Aug 21, 2007 3.472 3.624 3.419 3.487 30,685 +0.05(+1.32%)
Aug 20, 2007 3.541 3.571 3.412 3.442 36,087 -0.08(-2.16%)
Aug 17, 2007 3.578 3.609 3.510 3.518 19,406 -0.04(-1.07%)
Aug 16, 2007 3.677 3.677 3.450 3.556 96,962 -0.11(-3.10%)
Aug 15, 2007 3.745 3.760 3.601 3.669 36,010 -0.06(-1.63%)
Aug 14, 2007 3.601 3.738 3.586 3.730 27,214 +0.17(+4.68%)
Aug 13, 2007 3.647 3.730 3.472 3.563 98,857 +0.01(+0.21%)
Aug 10, 2007 3.412 3.556 3.199 3.556 252,418 +0.09(+2.63%)
Aug 09, 2007 3.556 3.563 3.419 3.465 176,612 -0.18(-4.99%)
Aug 08, 2007 3.613 3.768 3.525 3.647 153,246 +0.04(+1.05%)
Aug 07, 2007 3.654 3.738 3.518 3.609 41,850 -0.03(-0.83%)
Aug 06, 2007 3.821 3.821 3.412 3.639 94,936 -0.18(-4.76%)
Aug 03, 2007 3.813 4.003 3.609 3.821 107,502 +0.06(+1.61%)
Aug 02, 2007 3.707 3.783 3.692 3.760 46,397 +0.01(+0.20%)
Aug 01, 2007 3.935 3.935 3.696 3.753 100,212 -0.14(-3.70%)
Jul 31, 2007 3.798 3.965 3.677 3.897 106,035 +0.08(+1.98%)
Jul 30, 2007 3.836 3.882 3.730 3.821 70,325 +0.00(+0.00%)
Jul 27, 2007 3.942 3.942 3.821 3.821 25,496 -0.07(-1.75%)
Jul 26, 2007 3.889 4.011 3.867 3.889 39,815 -0.05(-1.16%)
Jul 25, 2007 3.927 4.018 3.874 3.935 79,001 +0.02(+0.39%)
Jul 24, 2007 3.973 3.980 3.897 3.920 40,313 -0.02(-0.58%)
Jul 23, 2007 4.011 4.056 3.874 3.942 92,211 -0.03(-0.76%)
Jul 20, 2007 4.033 4.033 3.942 3.973 27,321 -0.09(-2.24%)
Jul 19, 2007 3.927 4.079 3.897 4.064 69,822 +0.14(+3.47%)
Jul 18, 2007 3.889 4.041 3.874 3.927 82,099 +0.04(+0.97%)
Jul 17, 2007 3.859 3.912 3.859 3.889 51,269 +0.00(+0.00%)
Jul 16, 2007 3.950 3.950 3.882 3.889 14,023 -0.08(-1.91%)
Jul 13, 2007 3.859 3.965 3.859 3.965 40,841 +0.08(+1.95%)
Jul 12, 2007 3.950 3.965 3.874 3.889 27,878 -0.02(-0.39%)
Jul 11, 2007 3.942 3.980 3.882 3.904 56,995 -0.02(-0.58%)
Jul 10, 2007 3.980 4.041 3.912 3.927 34,313 -0.02(-0.38%)
Jul 09, 2007 3.927 4.079 3.920 3.942 21,778 +0.00(+0.00%)
Jul 06, 2007 4.094 4.109 3.935 3.942 41,321 -0.11(-2.62%)
Jul 05, 2007 4.018 4.071 3.965 4.049 18,903 +0.02(+0.38%)
Jul 03, 2007 4.056 4.268 3.950 4.033 104,405 +0.02(+0.38%)
Jul 02, 2007 3.980 4.033 3.920 4.018 135,925 +0.04(+0.95%)
Jun 29, 2007 4.011 4.026 3.889 3.980 36,287 +0.00(+0.00%)
Jun 28, 2007 4.018 4.041 3.973 3.980 40,833 -0.04(-0.94%)
Jun 27, 2007 3.912 4.094 3.904 4.018 88,896 +0.10(+2.51%)
Jun 26, 2007 3.867 4.026 3.867 3.920 41,208 +0.05(+1.17%)
Jun 25, 2007 3.904 3.995 3.867 3.874 54,817 -0.02(-0.39%)
Jun 22, 2007 3.882 3.935 3.874 3.889 669,581 -0.01(-0.19%)
Jun 21, 2007 3.897 3.927 3.882 3.897 140,138 -0.01(-0.19%)
Jun 20, 2007 3.995 4.033 3.897 3.904 43,395 -0.08(-2.09%)
Jun 19, 2007 3.995 3.995 3.889 3.988 61,993 +0.01(+0.19%)
Jun 18, 2007 4.064 4.064 3.942 3.980 62,124 -0.11(-2.60%)
Jun 15, 2007 3.844 4.086 3.844 4.086 77,293 +0.24(+6.10%)
Jun 14, 2007 3.806 3.897 3.806 3.851 21,104 +0.05(+1.20%)
Jun 13, 2007 3.738 3.806 3.738 3.806 39,965 +0.05(+1.21%)
Jun 12, 2007 3.776 3.806 3.745 3.760 47,615 -0.04(-1.00%)
Jun 11, 2007 3.753 3.836 3.753 3.798 69,441 +0.02(+0.60%)
Jun 08, 2007 3.927 3.927 3.715 3.776 100,493 -0.13(-3.30%)
Jun 07, 2007 3.904 3.988 3.874 3.904 47,626 -0.05(-1.15%)
Jun 06, 2007 3.965 4.026 3.851 3.950 115,300 -0.04(-0.95%)
Jun 05, 2007 4.011 4.018 3.889 3.988 41,892 -0.02(-0.57%)
Jun 04, 2007 3.958 4.011 3.874 4.011 70,352 +0.03(+0.76%)
Jun 01, 2007 3.920 3.980 3.920 3.980 72,406 +0.06(+1.55%)
May 31, 2007 3.886 3.920 3.851 3.920 53,244 +0.04(+0.98%)
May 30, 2007 3.867 3.920 3.851 3.882 40,241 -0.01(-0.19%)
May 29, 2007 3.851 3.927 3.836 3.889 79,382 -0.04(-0.97%)
May 25, 2007 3.942 3.950 3.859 3.927 26,733 +0.01(+0.19%)
May 24, 2007 3.980 3.980 3.829 3.920 55,119 -0.06(-1.52%)
May 23, 2007 4.003 4.033 3.942 3.980 46,066 -0.04(-0.94%)
May 22, 2007 4.018 4.049 3.958 4.018 45,301 +0.00(+0.00%)
May 21, 2007 3.882 4.086 3.867 4.018 89,461 +0.11(+2.91%)
May 18, 2007 4.018 4.018 3.874 3.904 86,188 -0.11(-2.83%)
May 17, 2007 4.018 4.018 3.950 4.018 29,710 +0.02(+0.57%)
May 16, 2007 3.912 4.132 3.912 3.995 41,497 +0.04(+0.96%)
May 15, 2007 4.056 4.056 3.874 3.958 106,629 -0.10(-2.43%)
May 14, 2007 4.041 4.147 4.033 4.056 64,832 -0.12(-2.90%)
May 11, 2007 4.144 4.344 4.094 4.177 88,342 +0.08(+1.85%)
May 10, 2007 4.185 4.202 4.018 4.102 111,797 -0.11(-2.52%)
May 09, 2007 4.519 4.519 4.208 4.208 125,653 -0.24(-5.45%)
May 08, 2007 4.458 4.473 4.329 4.450 84,145 +0.04(+0.86%)
May 07, 2007 4.321 4.488 4.321 4.412 255,755 +0.16(+3.74%)
May 04, 2007 4.299 4.473 4.230 4.253 125,286 -0.20(-4.59%)
May 03, 2007 4.632 4.685 4.378 4.458 830,414 +0.10(+2.26%)
May 02, 2007 4.238 4.449 4.215 4.359 197,876 +0.14(+3.23%)
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.