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

Tanger Inc (NY: SKT )

27.43 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 29, 2008 8.942 9.087 8.861 8.995 1,211,960 -0.09(-0.95%)
Feb 28, 2008 9.120 9.160 9.064 9.082 1,497,685 -0.11(-1.19%)
Feb 27, 2008 9.299 9.421 9.132 9.190 1,512,681 -0.21(-2.24%)
Feb 26, 2008 9.289 9.517 9.231 9.401 1,172,318 +0.06(+0.62%)
Feb 25, 2008 9.175 9.343 9.038 9.343 2,026,117 +0.15(+1.65%)
Feb 22, 2008 9.013 9.211 8.866 9.190 975,961 +0.16(+1.77%)
Feb 21, 2008 9.287 9.332 8.975 9.031 1,091,593 -0.17(-1.90%)
Feb 20, 2008 8.947 9.223 8.922 9.206 1,101,854 +0.18(+1.96%)
Feb 19, 2008 9.345 9.345 8.917 9.028 2,384,062 -0.23(-2.46%)
Feb 18, 2008 9.279 9.393 9.178 9.256 0 +0.00(+0.00%)
Feb 15, 2008 9.279 9.393 9.178 9.256 2,219,889 -0.10(-1.06%)
Feb 14, 2008 9.687 9.702 9.355 9.355 2,037,956 -0.29(-3.05%)
Feb 13, 2008 9.634 9.687 9.474 9.649 1,247,478 +0.20(+2.09%)
Feb 12, 2008 9.426 9.619 9.360 9.451 1,838,660 +0.07(+0.70%)
Feb 11, 2008 9.459 9.606 9.363 9.386 1,700,991 -0.14(-1.49%)
Feb 08, 2008 9.591 9.669 9.368 9.527 1,919,957 -0.10(-1.05%)
Feb 07, 2008 9.419 9.654 9.365 9.629 1,720,660 +0.20(+2.07%)
Feb 06, 2008 9.614 9.664 9.142 9.434 1,636,995 -0.18(-1.87%)
Feb 05, 2008 9.857 9.857 9.566 9.614 1,315,752 -0.24(-2.44%)
Feb 04, 2008 9.862 9.943 9.649 9.854 1,054,101 -0.02(-0.15%)
Feb 01, 2008 9.517 9.905 9.517 9.870 1,337,588 +0.35(+3.67%)
Jan 31, 2008 9.261 9.647 9.140 9.520 1,081,332 +0.14(+1.51%)
Jan 30, 2008 9.312 9.654 9.312 9.378 1,315,358 -0.04(-0.46%)
Jan 29, 2008 9.596 9.634 9.297 9.421 1,116,456 -0.17(-1.74%)
Jan 28, 2008 9.340 9.588 9.211 9.588 1,889,569 +0.19(+2.02%)
Jan 25, 2008 9.728 9.778 9.370 9.398 1,944,425 -0.28(-2.88%)
Jan 24, 2008 9.652 9.789 9.479 9.677 4,476,874 +0.05(+0.55%)
Jan 23, 2008 8.694 9.707 8.676 9.624 3,360,813 +0.71(+7.93%)
Jan 22, 2008 8.501 9.049 8.501 8.917 3,884,509 +0.05(+0.51%)
Jan 21, 2008 8.884 9.008 8.641 8.871 0 +0.00(+0.00%)
Jan 18, 2008 8.884 9.008 8.641 8.871 2,881,317 -0.02(-0.17%)
Jan 17, 2008 8.968 9.046 8.823 8.886 3,450,398 +0.04(+0.43%)
Jan 16, 2008 8.598 9.008 8.549 8.848 2,534,781 +0.25(+2.86%)
Jan 15, 2008 8.514 8.676 8.425 8.603 2,138,591 -0.04(-0.41%)
Jan 14, 2008 8.881 8.881 8.395 8.638 2,031,247 -0.13(-1.47%)
Jan 11, 2008 8.831 9.140 8.724 8.767 4,875,480 -0.12(-1.31%)
Jan 10, 2008 8.582 9.097 8.509 8.884 2,884,869 +0.19(+2.16%)
Jan 09, 2008 8.684 8.755 8.263 8.696 2,696,622 +0.00(+0.03%)
Jan 08, 2008 9.125 9.307 8.676 8.694 2,221,862 -0.41(-4.48%)
Jan 07, 2008 8.947 9.170 8.813 9.102 2,052,558 +0.23(+2.60%)
Jan 04, 2008 9.267 9.284 8.808 8.871 3,077,062 -0.50(-5.35%)
Jan 03, 2008 9.550 9.720 9.353 9.373 2,493,379 -0.13(-1.36%)
Jan 02, 2008 9.576 9.647 9.421 9.502 1,482,293 -0.05(-0.56%)
Jan 01, 2008 9.462 9.596 9.424 9.555 0 +0.00(+0.00%)
Dec 31, 2007 9.462 9.596 9.424 9.555 1,255,371 +0.01(+0.13%)
Dec 28, 2007 9.781 9.857 9.525 9.543 725,755 -0.17(-1.77%)
Dec 27, 2007 9.938 9.976 9.715 9.715 981,881 -0.28(-2.84%)
Dec 26, 2007 10.02 10.02 9.918 9.999 781,006 -0.12(-1.15%)
Dec 24, 2007 9.796 10.14 9.796 10.12 209,162 +0.31(+3.15%)
Dec 21, 2007 9.794 10.01 9.794 9.806 1,750,653 +0.03(+0.31%)
Dec 20, 2007 9.821 9.897 9.609 9.776 1,175,653 +0.02(+0.16%)
Dec 19, 2007 9.652 9.819 9.588 9.761 1,414,809 +0.13(+1.40%)
Dec 18, 2007 9.624 9.720 9.386 9.626 2,186,351 +0.10(+1.06%)
Dec 17, 2007 9.882 9.920 9.522 9.525 1,972,843 -0.39(-3.89%)
Dec 14, 2007 10.07 10.28 9.900 9.910 1,523,337 -0.28(-2.78%)
Dec 13, 2007 10.19 10.29 10.09 10.19 1,764,861 -0.08(-0.74%)
Dec 12, 2007 10.62 10.64 10.18 10.27 2,330,074 -0.08(-0.76%)
Dec 11, 2007 10.95 10.96 10.35 10.35 1,292,074 -0.53(-4.87%)
Dec 10, 2007 10.71 10.89 10.60 10.88 791,267 +0.17(+1.59%)
Dec 07, 2007 10.82 10.84 10.66 10.71 1,031,342 -0.08(-0.77%)
Dec 06, 2007 10.50 10.83 10.46 10.79 1,284,970 +0.29(+2.80%)
Dec 05, 2007 10.33 10.50 10.30 10.50 1,288,916 +0.29(+2.83%)
Dec 04, 2007 10.47 10.51 10.21 10.21 1,918,773 -0.38(-3.57%)
Dec 03, 2007 10.62 10.74 10.52 10.59 1,388,762 -0.08(-0.78%)
Nov 30, 2007 10.71 10.83 10.66 10.67 2,393,139 +0.07(+0.69%)
Nov 29, 2007 10.79 10.92 10.54 10.60 2,719,658 -0.26(-2.40%)
Nov 28, 2007 10.63 10.87 10.60 10.86 1,570,023 +0.32(+3.08%)
Nov 27, 2007 10.43 10.57 10.32 10.53 2,290,925 +0.21(+2.06%)
Nov 26, 2007 10.85 10.85 10.32 10.32 1,989,415 -0.52(-4.77%)
Nov 23, 2007 10.65 10.93 10.61 10.84 429,770 +0.24(+2.25%)
Nov 21, 2007 10.54 10.68 10.42 10.60 2,052,953 +0.02(+0.22%)
Nov 20, 2007 10.86 11.01 10.47 10.58 2,259,752 -0.30(-2.79%)
Nov 19, 2007 10.82 11.08 10.78 10.88 1,649,628 -0.08(-0.74%)
Nov 16, 2007 11.20 11.20 10.78 10.96 1,827,609 -0.19(-1.70%)
Nov 15, 2007 10.99 11.15 10.90 11.15 1,954,291 +0.10(+0.89%)
Nov 14, 2007 11.10 11.19 10.91 11.05 1,279,840 +0.01(+0.12%)
Nov 13, 2007 10.82 11.06 10.75 11.04 1,647,650 +0.39(+3.64%)
Nov 12, 2007 10.51 10.81 10.51 10.65 1,968,893 +0.11(+1.08%)
Nov 09, 2007 10.46 10.60 10.39 10.54 1,877,730 +0.02(+0.19%)
Nov 08, 2007 10.42 10.57 10.28 10.52 2,560,863 +0.17(+1.62%)
Nov 07, 2007 10.63 10.63 10.35 10.35 1,956,264 -0.28(-2.65%)
Nov 06, 2007 10.35 10.64 10.35 10.63 1,863,522 +0.24(+2.34%)
Nov 05, 2007 10.27 10.49 10.26 10.39 1,519,390 -0.04(-0.36%)
Nov 02, 2007 10.52 10.65 10.32 10.43 1,598,714 -0.09(-0.89%)
Nov 01, 2007 10.61 10.73 10.43 10.52 2,782,292 -0.15(-1.42%)
Oct 31, 2007 10.53 10.74 10.45 10.67 2,003,622 +0.14(+1.37%)
Oct 30, 2007 10.29 10.55 10.29 10.53 1,865,890 +0.14(+1.39%)
Oct 29, 2007 10.43 10.43 10.27 10.38 1,791,697 -0.08(-0.80%)
Oct 26, 2007 10.44 10.47 10.27 10.47 1,384,421 +0.13(+1.28%)
Oct 25, 2007 10.39 10.45 10.21 10.34 1,712,767 -0.08(-0.75%)
Oct 24, 2007 10.52 10.59 10.31 10.41 1,764,861 -0.16(-1.53%)
Oct 23, 2007 10.74 10.79 10.47 10.58 1,144,476 +0.04(+0.34%)
Oct 22, 2007 10.43 10.75 10.37 10.54 1,351,271 -0.04(-0.41%)
Oct 19, 2007 10.74 11.01 10.51 10.58 2,833,959 -0.21(-1.93%)
Oct 18, 2007 10.60 10.91 10.50 10.79 844,939 +0.15(+1.40%)
Oct 17, 2007 10.71 10.73 10.45 10.64 1,436,909 +0.06(+0.55%)
Oct 16, 2007 10.67 10.70 10.58 10.58 1,044,235 -0.08(-0.76%)
Oct 15, 2007 10.87 10.87 10.62 10.67 1,223,010 -0.18(-1.71%)
Oct 12, 2007 10.77 10.97 10.75 10.85 521,723 +0.11(+1.06%)
Oct 11, 2007 10.95 10.99 10.66 10.74 1,484,661 -0.19(-1.69%)
Oct 10, 2007 11.17 11.21 10.89 10.92 1,090,409 -0.24(-2.13%)
Oct 09, 2007 11.13 11.21 10.97 11.16 850,069 +0.04(+0.36%)
Oct 08, 2007 11.12 11.17 11.03 11.12 686,291 -0.03(-0.27%)
Oct 05, 2007 10.99 11.26 10.95 11.15 1,794,459 +0.28(+2.59%)
Oct 04, 2007 10.77 10.90 10.72 10.87 1,676,460 +0.12(+1.13%)
Oct 03, 2007 10.57 10.77 10.44 10.75 1,329,170 +0.13(+1.27%)
Oct 02, 2007 10.56 10.64 10.50 10.61 1,944,030 +0.05(+0.46%)
Oct 01, 2007 10.26 10.64 10.26 10.56 1,279,840 +0.28(+2.71%)
Sep 28, 2007 10.28 10.38 10.19 10.29 928,604 -0.02(-0.22%)
Sep 27, 2007 10.40 10.45 10.26 10.31 722,203 -0.06(-0.56%)
Sep 26, 2007 10.31 10.42 10.22 10.37 547,375 +0.10(+1.01%)
Sep 25, 2007 10.33 10.33 10.16 10.26 782,190 -0.15(-1.44%)
Sep 24, 2007 10.17 10.45 10.11 10.41 795,213 +0.23(+2.24%)
Sep 21, 2007 10.30 10.30 10.18 10.18 960,175 -0.02(-0.20%)
Sep 20, 2007 10.30 10.35 10.17 10.20 1,503,999 -0.15(-1.42%)
Sep 19, 2007 10.24 10.40 10.17 10.35 1,761,309 +0.18(+1.77%)
Sep 18, 2007 9.718 10.21 9.680 10.17 1,583,718 +0.49(+5.02%)
Sep 17, 2007 9.766 9.789 9.631 9.685 839,019 -0.09(-0.93%)
Sep 14, 2007 9.441 9.814 9.441 9.776 1,046,998 +0.24(+2.52%)
Sep 13, 2007 9.426 9.642 9.381 9.535 1,160,656 +0.14(+1.46%)
Sep 12, 2007 9.279 9.459 9.277 9.398 1,050,155 +0.05(+0.54%)
Sep 11, 2007 9.244 9.396 9.175 9.348 1,162,629 +0.13(+1.46%)
Sep 10, 2007 9.502 9.502 9.165 9.213 1,166,576 -0.20(-2.07%)
Sep 07, 2007 9.236 9.477 9.221 9.408 1,758,546 +0.01(+0.05%)
Sep 06, 2007 9.310 9.439 9.188 9.403 803,501 +0.09(+1.01%)
Sep 05, 2007 9.497 9.530 9.267 9.310 1,406,521 -0.32(-3.29%)
Sep 04, 2007 9.624 9.771 9.601 9.626 998,851 -0.02(-0.21%)
Aug 31, 2007 9.692 9.750 9.543 9.647 1,417,177 +0.11(+1.14%)
Aug 30, 2007 9.479 9.586 9.431 9.538 1,383,237 +0.01(+0.11%)
Aug 29, 2007 9.381 9.545 9.343 9.527 775,875 +0.22(+2.34%)
Aug 28, 2007 9.332 9.492 9.305 9.310 1,886,017 -0.07(-0.70%)
Aug 27, 2007 9.571 9.604 9.340 9.375 879,668 -0.19(-1.96%)
Aug 24, 2007 9.487 9.566 9.424 9.563 904,136 +0.12(+1.29%)
Aug 23, 2007 9.682 9.682 9.388 9.441 2,132,277 -0.18(-1.84%)
Aug 22, 2007 9.809 9.837 9.548 9.619 1,873,388 -0.06(-0.60%)
Aug 21, 2007 9.593 9.791 9.426 9.677 1,805,509 +0.08(+0.87%)
Aug 20, 2007 9.502 9.654 9.413 9.593 1,752,232 +0.14(+1.50%)
Aug 17, 2007 9.669 9.814 9.269 9.451 2,395,901 +0.15(+1.66%)
Aug 16, 2007 8.869 9.332 8.742 9.297 1,918,378 +0.43(+4.83%)
Aug 15, 2007 8.927 9.332 8.831 8.869 1,929,034 -0.06(-0.62%)
Aug 14, 2007 9.125 9.259 8.912 8.924 1,566,748 -0.20(-2.19%)
Aug 13, 2007 9.363 9.419 9.087 9.125 1,621,998 -0.24(-2.54%)
Aug 10, 2007 9.061 9.520 9.016 9.363 2,170,163 +0.14(+1.48%)
Aug 09, 2007 8.952 9.489 8.952 9.226 3,037,202 +0.04(+0.47%)
Aug 08, 2007 9.054 9.365 8.995 9.183 1,992,967 +0.23(+2.60%)
Aug 07, 2007 8.935 9.069 8.745 8.950 1,367,846 +0.02(+0.17%)
Aug 06, 2007 8.190 8.935 8.190 8.935 2,130,304 +0.51(+6.08%)
Aug 03, 2007 8.504 8.755 8.390 8.423 1,542,280 -0.33(-3.79%)
Aug 02, 2007 8.641 8.810 8.641 8.755 1,216,696 +0.16(+1.83%)
Aug 01, 2007 8.446 8.628 8.261 8.598 1,056,075 +0.13(+1.50%)
Jul 31, 2007 8.451 8.709 8.435 8.471 2,037,562 +0.02(+0.24%)
Jul 30, 2007 8.397 8.509 8.311 8.451 1,290,495 +0.02(+0.21%)
Jul 27, 2007 8.425 8.714 8.425 8.433 2,271,193 -0.31(-3.54%)
Jul 26, 2007 8.747 8.823 8.608 8.742 2,237,648 -0.19(-2.10%)
Jul 25, 2007 8.995 9.122 8.859 8.930 1,504,394 -0.02(-0.20%)
Jul 24, 2007 9.112 9.259 8.937 8.947 1,071,071 -0.28(-3.05%)
Jul 23, 2007 9.373 9.391 9.229 9.229 604,599 -0.12(-1.27%)
Jul 20, 2007 9.614 9.649 9.289 9.348 1,194,990 -0.29(-2.97%)
Jul 19, 2007 9.700 9.700 9.601 9.634 521,328 +0.02(+0.16%)
Jul 18, 2007 9.548 9.629 9.474 9.619 1,286,549 +0.02(+0.21%)
Jul 17, 2007 9.566 9.700 9.555 9.598 2,288,557 +0.04(+0.40%)
Jul 16, 2007 9.621 9.715 9.560 9.560 730,096 -0.11(-1.10%)
Jul 13, 2007 9.512 9.702 9.479 9.667 812,972 +0.11(+1.11%)
Jul 12, 2007 9.424 9.576 9.391 9.560 2,655,973 +0.21(+2.28%)
Jul 11, 2007 9.378 9.421 9.312 9.348 875,721 -0.03(-0.35%)
Jul 10, 2007 9.578 9.614 9.370 9.381 1,156,710 -0.28(-2.89%)
Jul 09, 2007 9.776 9.829 9.573 9.659 1,094,355 -0.11(-1.17%)
Jul 06, 2007 9.786 9.880 9.677 9.773 630,251 -0.01(-0.08%)
Jul 05, 2007 9.761 9.913 9.725 9.781 696,157 +0.03(+0.34%)
Jul 03, 2007 9.745 9.806 9.697 9.748 630,645 +0.00(+0.03%)
Jul 02, 2007 9.550 9.786 9.525 9.745 914,002 +0.26(+2.70%)
Jun 29, 2007 9.535 9.657 9.464 9.489 1,597,136 -0.03(-0.29%)
Jun 28, 2007 9.555 9.662 9.479 9.517 1,219,459 -0.02(-0.19%)
Jun 27, 2007 9.254 9.553 9.208 9.535 967,674 +0.20(+2.14%)
Jun 26, 2007 9.386 9.474 9.287 9.335 2,464,964 -0.04(-0.41%)
Jun 25, 2007 9.482 9.517 9.287 9.373 2,192,263 -0.11(-1.15%)
Jun 22, 2007 9.573 9.609 9.416 9.482 1,725,001 -0.14(-1.42%)
Jun 21, 2007 9.712 9.725 9.566 9.619 1,105,406 -0.13(-1.38%)
Jun 20, 2007 10.02 10.02 9.743 9.753 1,191,044 -0.26(-2.58%)
Jun 19, 2007 9.882 10.01 9.832 10.01 1,252,609 +0.13(+1.31%)
Jun 18, 2007 10.06 10.09 9.877 9.882 885,193 -0.18(-1.76%)
Jun 15, 2007 10.06 10.23 10.01 10.06 1,874,178 +0.23(+2.29%)
Jun 14, 2007 9.941 9.986 9.758 9.834 1,025,687 -0.10(-1.05%)
Jun 13, 2007 9.733 9.986 9.733 9.938 1,054,891 +0.25(+2.54%)
Jun 12, 2007 9.865 9.867 9.682 9.692 1,567,142 -0.25(-2.50%)
Jun 11, 2007 10.10 10.10 9.925 9.941 1,906,539 -0.23(-2.22%)
Jun 08, 2007 10.11 10.24 10.04 10.17 1,369,030 +0.06(+0.58%)
Jun 07, 2007 10.35 10.35 10.03 10.11 1,612,527 -0.24(-2.35%)
Jun 06, 2007 10.27 10.49 10.15 10.35 1,588,453 +0.02(+0.17%)
Jun 05, 2007 10.47 10.51 10.30 10.33 1,425,464 -0.21(-2.02%)
Jun 04, 2007 10.56 10.63 10.46 10.55 1,145,265 -0.03(-0.29%)
Jun 01, 2007 10.69 10.71 10.52 10.58 2,207,654 -0.05(-0.50%)
May 31, 2007 10.75 10.79 10.56 10.63 2,182,397 -0.09(-0.80%)
May 30, 2007 10.61 10.75 10.56 10.72 2,037,167 +0.08(+0.71%)
May 29, 2007 10.52 10.71 10.51 10.64 1,738,814 +0.21(+2.02%)
May 25, 2007 10.42 10.64 10.36 10.43 3,006,025 +0.01(+0.07%)
May 24, 2007 10.48 10.53 10.32 10.42 2,244,751 -0.05(-0.51%)
May 23, 2007 10.55 10.64 10.48 10.48 1,923,114 -0.05(-0.46%)
May 22, 2007 10.31 10.58 10.25 10.52 1,889,174 +0.26(+2.49%)
May 21, 2007 10.14 10.41 10.14 10.27 2,013,883 +0.13(+1.30%)
May 18, 2007 10.29 10.33 10.13 10.14 2,983,155 +0.01(+0.12%)
May 17, 2007 10.19 10.20 10.05 10.12 2,376,958 -0.09(-0.84%)
May 16, 2007 10.29 10.34 10.10 10.21 1,130,268 -0.08(-0.74%)
May 15, 2007 10.42 10.48 10.25 10.29 1,394,287 -0.13(-1.27%)
May 14, 2007 10.53 10.63 10.41 10.42 438,452 -0.15(-1.41%)
May 11, 2007 10.56 10.61 10.51 10.57 812,183 +0.15(+1.41%)
May 10, 2007 10.48 10.54 10.38 10.42 1,097,513 -0.11(-1.06%)
May 09, 2007 10.34 10.56 10.34 10.53 1,647,256 +0.16(+1.56%)
May 08, 2007 10.35 10.40 10.31 10.37 823,628 -0.06(-0.53%)
May 07, 2007 10.57 10.64 10.39 10.42 1,748,285 -0.14(-1.34%)
May 04, 2007 10.59 10.62 10.52 10.57 1,163,024 +0.02(+0.17%)
May 03, 2007 10.49 10.62 10.48 10.55 2,600,723 +0.08(+0.80%)
May 02, 2007 10.25 10.55 10.25 10.47 3,488,284 +0.22(+2.10%)
May 01, 2007 10.27 10.29 10.16 10.25 1,514,260 -0.02(-0.22%)
Apr 30, 2007 10.35 10.44 10.21 10.27 1,020,951 -0.11(-1.05%)
Apr 27, 2007 10.43 10.48 10.38 10.38 917,948 -0.09(-0.85%)
Apr 26, 2007 10.49 10.55 10.42 10.47 867,828 -0.05(-0.43%)
Apr 25, 2007 10.64 10.76 10.51 10.52 1,193,806 -0.07(-0.62%)
Apr 24, 2007 10.65 10.67 10.52 10.58 597,100 -0.05(-0.43%)
Apr 23, 2007 10.51 10.69 10.51 10.63 1,111,325 +0.12(+1.13%)
Apr 20, 2007 10.64 10.64 10.48 10.51 1,281,813 +0.04(+0.41%)
Apr 19, 2007 10.52 10.55 10.40 10.47 1,779,463 -0.11(-1.08%)
Apr 18, 2007 10.57 10.62 10.43 10.58 14,032,855 +0.00(+0.00%)
Apr 17, 2007 10.43 10.77 10.43 10.58 4,504,500 +0.25(+2.40%)
Apr 16, 2007 10.17 10.51 10.17 10.33 2,043,876 +0.24(+2.36%)
Apr 13, 2007 9.984 10.14 9.918 10.09 1,394,287 +0.09(+0.94%)
Apr 12, 2007 9.958 9.999 9.875 9.999 1,397,444 +0.04(+0.36%)
Apr 11, 2007 10.18 10.18 9.923 9.963 1,648,440 -0.22(-2.12%)
Apr 10, 2007 10.06 10.22 10.06 10.18 1,041,867 +0.04(+0.37%)
Apr 09, 2007 10.17 10.17 10.09 10.14 705,234 -0.01(-0.13%)
Apr 05, 2007 10.16 10.18 10.12 10.15 529,616 -0.03(-0.27%)
Apr 04, 2007 10.21 10.24 10.11 10.18 477,917 -0.07(-0.67%)
Apr 03, 2007 10.28 10.34 10.21 10.25 1,219,459 -0.01(-0.12%)
Apr 02, 2007 10.26 10.28 10.16 10.26 703,655 +0.03(+0.27%)
Mar 30, 2007 10.10 10.23 10.04 10.23 1,113,693 +0.16(+1.64%)
Mar 29, 2007 10.17 10.17 9.971 10.07 1,204,462 -0.02(-0.20%)
Mar 28, 2007 10.02 10.17 9.933 10.09 3,075,088 +0.02(+0.20%)
Mar 27, 2007 10.13 10.16 10.03 10.07 1,127,111 -0.12(-1.14%)
Mar 26, 2007 10.30 10.31 10.10 10.19 1,542,280 -0.11(-1.11%)
Mar 23, 2007 10.24 10.34 10.22 10.30 791,661 +0.06(+0.57%)
Mar 22, 2007 10.32 10.36 10.21 10.24 623,936 -0.07(-0.66%)
Mar 21, 2007 10.13 10.44 10.05 10.31 749,434 +0.17(+1.73%)
Mar 20, 2007 10.03 10.20 9.996 10.14 764,431 +0.11(+1.14%)
Mar 19, 2007 9.880 10.03 9.880 10.02 1,088,830 +0.17(+1.70%)
Mar 16, 2007 9.986 9.984 9.778 9.854 1,366,662 -0.13(-1.29%)
Mar 15, 2007 9.895 9.999 9.870 9.984 592,759 +0.09(+0.92%)
Mar 14, 2007 9.854 9.925 9.745 9.892 1,116,850 +0.02(+0.21%)
Mar 13, 2007 10.18 10.13 9.844 9.872 6,559,426 -0.31(-3.01%)
Mar 12, 2007 10.11 10.18 10.10 10.18 1,317,726 +0.04(+0.40%)
Mar 09, 2007 10.03 10.14 9.994 10.14 1,226,957 +0.17(+1.68%)
Mar 08, 2007 9.928 10.08 9.875 9.971 2,322,102 +0.11(+1.08%)
Mar 07, 2007 9.771 9.918 9.685 9.865 1,412,441 -0.05(-0.49%)
Mar 06, 2007 9.654 9.968 9.654 9.913 1,964,157 +0.33(+3.46%)
Mar 05, 2007 9.946 9.948 9.581 9.581 1,036,342 -0.44(-4.40%)
Mar 02, 2007 10.06 10.16 9.976 10.02 1,753,021 -0.11(-1.10%)
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.