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

Irobot Corp (NQ: IRBT )

8.560 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 27, 2009 7.660 8.050 7.620 7.880 44,871 +0.12(+1.55%)
Feb 26, 2009 7.790 8.140 7.670 7.760 53,551 +0.06(+0.78%)
Feb 25, 2009 7.880 7.940 7.550 7.700 47,984 -0.20(-2.53%)
Feb 24, 2009 7.590 8.000 7.450 7.900 65,799 +0.40(+5.33%)
Feb 23, 2009 7.850 7.890 7.500 7.500 76,590 -0.26(-3.35%)
Feb 20, 2009 7.790 8.090 7.700 7.760 74,735 -0.14(-1.77%)
Feb 19, 2009 8.480 8.480 7.530 7.900 82,183 -0.50(-5.95%)
Feb 18, 2009 8.120 8.470 7.900 8.400 80,065 +0.42(+5.26%)
Feb 17, 2009 8.350 8.350 7.700 7.980 97,745 -0.15(-1.85%)
Feb 13, 2009 8.600 8.640 8.050 8.130 126,459 -0.32(-3.79%)
Feb 12, 2009 8.230 8.500 7.500 8.450 198,388 +0.67(+8.61%)
Feb 11, 2009 7.610 7.990 7.520 7.780 29,068 +0.25(+3.32%)
Feb 10, 2009 8.010 8.080 7.500 7.530 73,259 -0.51(-6.34%)
Feb 09, 2009 7.870 8.100 7.800 8.040 43,928 +0.11(+1.39%)
Feb 06, 2009 7.970 8.050 7.710 7.930 77,339 -0.02(-0.25%)
Feb 05, 2009 7.940 8.070 7.724 7.950 51,404 +0.03(+0.38%)
Feb 04, 2009 8.600 8.600 7.900 7.920 77,303 -0.62(-7.26%)
Feb 03, 2009 8.300 8.690 8.280 8.540 85,149 +0.27(+3.26%)
Feb 02, 2009 7.500 8.300 7.500 8.270 74,402 +0.67(+8.82%)
Jan 30, 2009 7.660 8.000 7.540 7.600 83,996 +0.06(+0.80%)
Jan 29, 2009 7.900 7.910 7.540 7.540 88,055 -0.47(-5.87%)
Jan 28, 2009 7.800 8.450 7.800 8.010 109,959 +0.35(+4.57%)
Jan 27, 2009 7.430 7.750 7.400 7.660 47,289 +0.23(+3.10%)
Jan 26, 2009 7.380 7.570 7.160 7.430 82,747 +0.05(+0.68%)
Jan 23, 2009 7.350 7.600 7.310 7.380 48,453 -0.10(-1.34%)
Jan 22, 2009 7.760 7.890 7.310 7.480 96,961 -0.36(-4.59%)
Jan 21, 2009 7.750 8.290 7.580 7.840 196,712 +0.20(+2.62%)
Jan 20, 2009 8.340 8.360 7.500 7.640 147,466 -0.75(-8.94%)
Jan 16, 2009 8.640 9.230 8.190 8.390 76,838 -0.19(-2.21%)
Jan 15, 2009 8.460 8.580 8.030 8.580 63,008 +0.11(+1.30%)
Jan 14, 2009 8.880 8.880 8.160 8.470 81,866 -0.55(-6.10%)
Jan 13, 2009 8.640 9.060 8.570 9.020 49,960 +0.40(+4.64%)
Jan 12, 2009 8.800 9.000 8.550 8.620 62,968 -0.18(-2.05%)
Jan 09, 2009 8.890 9.240 8.800 8.800 70,167 -0.47(-5.07%)
Jan 08, 2009 9.220 9.310 8.950 9.270 49,636 -0.01(-0.11%)
Jan 07, 2009 9.640 9.640 8.700 9.280 243,906 -0.92(-9.02%)
Jan 06, 2009 9.760 10.20 9.640 10.20 78,926 +0.61(+6.36%)
Jan 05, 2009 9.320 9.790 9.080 9.590 46,668 +0.23(+2.46%)
Jan 02, 2009 9.040 9.440 8.980 9.360 78,167 +0.33(+3.65%)
Dec 31, 2008 8.970 9.180 8.890 9.030 138,757 +0.08(+0.89%)
Dec 30, 2008 9.020 9.120 8.880 8.950 82,963 -0.04(-0.44%)
Dec 29, 2008 9.220 9.410 8.920 8.990 72,228 -0.30(-3.23%)
Dec 26, 2008 9.150 9.400 8.910 9.290 43,599 +0.17(+1.86%)
Dec 24, 2008 9.110 9.150 9.000 9.120 12,634 +0.00(+0.00%)
Dec 23, 2008 9.820 10.00 9.050 9.120 80,603 -0.67(-6.84%)
Dec 22, 2008 10.20 10.20 9.280 9.790 78,107 -0.40(-3.93%)
Dec 19, 2008 9.940 10.30 9.840 10.19 139,970 +0.63(+6.59%)
Dec 18, 2008 9.510 9.840 9.440 9.560 52,349 +0.07(+0.74%)
Dec 17, 2008 9.440 9.800 9.330 9.490 116,676 +0.00(+0.00%)
Dec 16, 2008 9.180 9.530 9.060 9.490 103,869 +0.53(+5.92%)
Dec 15, 2008 9.250 9.260 8.900 8.960 96,312 -0.23(-2.50%)
Dec 12, 2008 9.460 9.480 8.810 9.190 136,976 -0.41(-4.27%)
Dec 11, 2008 9.770 10.36 9.490 9.600 78,934 -0.36(-3.61%)
Dec 10, 2008 9.860 10.05 9.470 9.960 123,231 +0.21(+2.15%)
Dec 09, 2008 10.84 11.11 9.692 9.750 118,327 -1.21(-11.04%)
Dec 08, 2008 10.42 11.00 10.24 10.96 128,378 +0.71(+6.93%)
Dec 05, 2008 9.310 10.34 8.840 10.25 88,920 +0.80(+8.47%)
Dec 04, 2008 10.24 10.34 9.340 9.450 65,093 -0.61(-6.06%)
Dec 03, 2008 9.490 10.27 9.390 10.06 64,877 +0.42(+4.36%)
Dec 02, 2008 9.310 9.890 9.090 9.640 77,466 +0.52(+5.70%)
Dec 01, 2008 10.19 10.59 9.000 9.120 125,434 -1.32(-12.64%)
Nov 28, 2008 10.09 10.59 9.960 10.44 59,896 +0.21(+2.05%)
Nov 26, 2008 9.240 10.23 8.570 10.23 110,292 +0.78(+8.25%)
Nov 25, 2008 9.380 9.690 8.810 9.450 145,666 +0.21(+2.27%)
Nov 24, 2008 8.600 9.500 8.300 9.240 153,287 +0.75(+8.83%)
Nov 21, 2008 7.330 8.710 7.170 8.490 328,466 +1.25(+17.27%)
Nov 20, 2008 8.410 8.410 7.240 7.240 241,242 -1.26(-14.82%)
Nov 19, 2008 9.080 9.430 8.420 8.500 243,303 -0.61(-6.70%)
Nov 18, 2008 9.490 9.600 9.000 9.110 232,520 -0.34(-3.60%)
Nov 17, 2008 9.810 9.960 9.270 9.450 90,210 -0.47(-4.74%)
Nov 14, 2008 10.27 10.75 9.920 9.920 81,806 -0.47(-4.52%)
Nov 13, 2008 9.740 10.43 9.090 10.39 132,552 +0.72(+7.45%)
Nov 12, 2008 10.34 10.49 9.600 9.670 109,147 -0.77(-7.38%)
Nov 11, 2008 10.53 11.02 10.41 10.44 107,863 -0.16(-1.51%)
Nov 10, 2008 10.88 11.23 10.41 10.60 63,356 -0.06(-0.56%)
Nov 07, 2008 10.97 11.26 10.55 10.66 75,508 -0.34(-3.09%)
Nov 06, 2008 10.86 11.18 10.63 11.00 86,299 +0.05(+0.46%)
Nov 05, 2008 11.61 11.85 10.91 10.95 133,587 -0.81(-6.89%)
Nov 04, 2008 10.41 11.76 10.40 11.76 231,553 +0.83(+7.59%)
Nov 03, 2008 10.77 11.04 10.16 10.93 130,219 +0.61(+5.91%)
Oct 31, 2008 9.710 10.49 9.680 10.32 165,205 +0.58(+5.95%)
Oct 30, 2008 10.25 10.41 9.400 9.740 279,929 -0.26(-2.60%)
Oct 29, 2008 11.00 11.10 9.950 10.00 277,642 -1.31(-11.58%)
Oct 28, 2008 11.28 11.74 10.38 11.31 174,016 +0.35(+3.19%)
Oct 27, 2008 11.55 12.05 10.93 10.96 116,743 -0.59(-5.11%)
Oct 24, 2008 11.53 11.97 10.93 11.55 157,777 -0.76(-6.17%)
Oct 23, 2008 13.46 13.47 11.57 12.31 197,477 +1.18(+10.60%)
Oct 22, 2008 12.29 12.32 10.77 11.13 187,352 -1.29(-10.39%)
Oct 21, 2008 13.73 13.73 12.36 12.42 136,151 -1.53(-10.97%)
Oct 20, 2008 13.47 14.15 13.10 13.95 152,721 +0.84(+6.41%)
Oct 17, 2008 12.02 14.11 12.02 13.11 231,451 +0.66(+5.30%)
Oct 16, 2008 12.44 13.59 12.00 12.45 228,679 +0.18(+1.47%)
Oct 15, 2008 13.15 13.50 12.21 12.27 110,161 -0.96(-7.26%)
Oct 14, 2008 13.97 13.97 12.76 13.23 139,474 -0.50(-3.64%)
Oct 13, 2008 12.87 13.75 12.78 13.73 171,799 +1.31(+10.55%)
Oct 10, 2008 10.00 12.95 9.640 12.42 379,524 +2.10(+20.35%)
Oct 09, 2008 11.73 12.49 10.32 10.32 223,804 -1.20(-10.42%)
Oct 08, 2008 12.30 12.84 11.50 11.52 240,878 -1.04(-8.28%)
Oct 07, 2008 13.52 13.88 12.50 12.56 148,576 -0.94(-6.96%)
Oct 06, 2008 13.12 14.00 12.12 13.50 264,851 +0.36(+2.74%)
Oct 03, 2008 14.14 14.78 13.14 13.14 147,227 -0.84(-6.01%)
Oct 02, 2008 14.59 15.04 13.96 13.98 74,925 -0.74(-5.03%)
Oct 01, 2008 14.31 15.50 14.31 14.72 76,722 -0.10(-0.67%)
Sep 30, 2008 14.91 14.99 14.32 14.82 71,747 -0.08(-0.54%)
Sep 29, 2008 15.07 15.82 14.49 14.90 145,623 -0.48(-3.12%)
Sep 26, 2008 15.01 15.67 14.60 15.38 295,433 +0.15(+0.98%)
Sep 25, 2008 15.35 15.91 14.67 15.23 133,289 +0.53(+3.61%)
Sep 24, 2008 15.28 15.95 14.68 14.70 94,040 -0.60(-3.92%)
Sep 23, 2008 15.44 17.00 15.16 15.30 134,684 -0.10(-0.65%)
Sep 22, 2008 17.41 17.50 15.36 15.40 122,269 -2.10(-12.00%)
Sep 19, 2008 17.27 17.62 16.00 17.50 606,794 +1.21(+7.43%)
Sep 18, 2008 15.61 16.40 15.04 16.29 298,779 +1.02(+6.68%)
Sep 17, 2008 14.80 15.85 14.72 15.27 368,054 +0.53(+3.60%)
Sep 16, 2008 13.70 14.79 13.57 14.74 133,995 +0.77(+5.51%)
Sep 15, 2008 13.50 14.30 13.50 13.97 113,235 +0.14(+1.01%)
Sep 12, 2008 13.87 14.05 13.70 13.83 41,203 -0.07(-0.50%)
Sep 11, 2008 14.02 14.35 13.85 13.90 76,015 -0.20(-1.42%)
Sep 10, 2008 15.00 15.00 14.08 14.10 89,500 -0.83(-5.56%)
Sep 09, 2008 14.48 15.00 14.35 14.93 167,090 +0.58(+4.04%)
Sep 08, 2008 14.40 14.62 13.98 14.35 88,024 +0.25(+1.77%)
Sep 05, 2008 14.57 14.60 13.71 14.10 74,953 -0.59(-4.02%)
Sep 04, 2008 14.60 14.89 14.48 14.69 93,901 +0.02(+0.14%)
Sep 03, 2008 14.00 14.71 13.84 14.67 111,883 +0.72(+5.16%)
Sep 02, 2008 14.00 14.80 13.77 13.95 112,545 -0.04(-0.29%)
Aug 29, 2008 13.97 14.02 13.66 13.99 61,422 +0.02(+0.14%)
Aug 28, 2008 13.63 14.00 13.46 13.97 83,840 +0.42(+3.10%)
Aug 27, 2008 13.28 13.76 13.10 13.55 89,933 +0.24(+1.80%)
Aug 26, 2008 13.47 13.71 13.22 13.31 51,977 -0.12(-0.89%)
Aug 25, 2008 14.00 14.21 13.42 13.43 74,550 -0.70(-4.95%)
Aug 22, 2008 13.57 14.52 13.23 14.13 67,309 +0.61(+4.51%)
Aug 21, 2008 13.53 13.99 13.50 13.52 27,439 -0.13(-0.95%)
Aug 20, 2008 14.20 14.20 13.05 13.65 130,445 -0.18(-1.30%)
Aug 19, 2008 14.28 14.98 13.73 13.83 78,757 -0.75(-5.14%)
Aug 18, 2008 14.90 14.98 14.40 14.58 43,797 -0.27(-1.82%)
Aug 15, 2008 15.19 15.19 14.69 14.85 69,694 -0.04(-0.27%)
Aug 14, 2008 14.89 15.12 14.79 14.89 61,652 -0.15(-1.00%)
Aug 13, 2008 14.68 15.29 14.68 15.04 132,510 +0.27(+1.83%)
Aug 12, 2008 15.20 15.30 14.75 14.77 130,513 -0.43(-2.83%)
Aug 11, 2008 14.43 15.32 14.06 15.20 153,708 +0.80(+5.56%)
Aug 08, 2008 14.25 14.47 13.81 14.40 101,938 +0.19(+1.34%)
Aug 07, 2008 14.16 14.50 13.95 14.21 82,811 -0.01(-0.07%)
Aug 06, 2008 13.73 14.30 13.64 14.22 78,623 +0.41(+2.97%)
Aug 05, 2008 13.80 14.05 13.50 13.81 95,521 +0.13(+0.95%)
Aug 04, 2008 14.00 14.08 13.38 13.68 68,057 -0.18(-1.30%)
Aug 01, 2008 13.86 14.29 13.66 13.86 68,596 +0.01(+0.07%)
Jul 31, 2008 13.79 14.30 13.65 13.85 82,426 -0.02(-0.14%)
Jul 30, 2008 14.11 14.47 13.62 13.87 140,067 -0.23(-1.63%)
Jul 29, 2008 14.10 14.16 13.33 14.10 178,362 +0.66(+4.91%)
Jul 28, 2008 14.23 14.67 13.33 13.44 235,131 -0.65(-4.61%)
Jul 25, 2008 14.96 15.03 14.02 14.09 180,887 -0.44(-3.03%)
Jul 24, 2008 14.33 15.34 14.33 14.53 455,054 +1.20(+9.00%)
Jul 23, 2008 12.93 13.50 12.90 13.33 142,526 +0.31(+2.38%)
Jul 22, 2008 11.97 13.02 11.90 13.02 129,045 +0.88(+7.25%)
Jul 21, 2008 12.60 12.62 12.13 12.14 78,502 -0.36(-2.88%)
Jul 18, 2008 12.69 12.91 12.03 12.50 115,927 -0.12(-0.95%)
Jul 17, 2008 12.50 12.62 12.04 12.62 150,145 +0.06(+0.48%)
Jul 16, 2008 11.75 12.56 11.62 12.56 124,288 +0.90(+7.72%)
Jul 15, 2008 11.86 12.09 11.29 11.66 223,330 -0.32(-2.67%)
Jul 14, 2008 12.78 12.86 11.88 11.98 252,461 -0.74(-5.82%)
Jul 11, 2008 13.08 13.29 12.50 12.72 170,068 -0.45(-3.42%)
Jul 10, 2008 13.61 13.61 13.02 13.17 120,078 -0.43(-3.16%)
Jul 09, 2008 14.16 14.25 13.56 13.60 122,443 -0.53(-3.75%)
Jul 08, 2008 13.30 14.14 12.90 14.13 204,469 +0.81(+6.08%)
Jul 07, 2008 13.30 13.52 13.27 13.32 146,811 +0.01(+0.08%)
Jul 04, 2008 13.33 13.63 13.20 13.31 73,084 +0.00(+0.00%)
Jul 03, 2008 13.33 13.63 13.20 13.31 73,084 -0.04(-0.30%)
Jul 02, 2008 13.22 13.48 13.09 13.35 162,658 +0.10(+0.75%)
Jul 01, 2008 13.55 13.63 12.87 13.25 306,703 -0.49(-3.57%)
Jun 30, 2008 13.95 14.21 13.56 13.74 177,612 -0.31(-2.21%)
Jun 27, 2008 14.74 14.74 13.93 14.05 437,602 -0.76(-5.13%)
Jun 26, 2008 14.87 14.87 14.05 14.81 250,388 -0.12(-0.80%)
Jun 25, 2008 13.27 14.98 13.25 14.93 470,560 +1.75(+13.28%)
Jun 24, 2008 13.20 13.33 13.15 13.18 168,484 -0.10(-0.75%)
Jun 23, 2008 13.76 13.89 13.19 13.28 86,981 -0.48(-3.49%)
Jun 20, 2008 13.19 13.95 12.96 13.76 480,948 +0.48(+3.61%)
Jun 19, 2008 13.18 13.42 12.88 13.28 218,399 +0.14(+1.07%)
Jun 18, 2008 13.55 13.75 13.09 13.14 65,986 -0.37(-2.74%)
Jun 17, 2008 13.58 13.73 13.50 13.51 74,825 -0.07(-0.52%)
Jun 16, 2008 13.37 13.59 13.20 13.58 69,453 +0.19(+1.42%)
Jun 13, 2008 13.12 13.39 13.06 13.39 59,194 +0.30(+2.29%)
Jun 12, 2008 13.25 13.25 13.01 13.09 111,459 -0.04(-0.30%)
Jun 11, 2008 13.19 13.25 12.79 13.13 164,230 +0.07(+0.54%)
Jun 10, 2008 13.23 13.33 13.04 13.06 137,256 -0.23(-1.73%)
Jun 09, 2008 13.47 13.60 13.09 13.29 452,083 -0.18(-1.34%)
Jun 06, 2008 13.71 13.71 13.46 13.47 219,131 -0.33(-2.39%)
Jun 05, 2008 13.30 13.83 13.27 13.80 181,838 +0.55(+4.15%)
Jun 04, 2008 13.65 13.79 13.04 13.25 145,049 -0.46(-3.36%)
Jun 03, 2008 14.00 14.00 13.61 13.71 130,627 -0.29(-2.07%)
Jun 02, 2008 13.96 14.06 13.94 14.00 200,388 -0.02(-0.14%)
May 30, 2008 13.69 14.19 13.65 14.02 305,045 +0.31(+2.26%)
May 29, 2008 13.72 13.96 13.67 13.71 124,636 -0.03(-0.22%)
May 28, 2008 13.78 13.83 13.50 13.74 84,980 -0.04(-0.29%)
May 27, 2008 13.75 14.00 13.61 13.78 107,874 +0.04(+0.29%)
May 26, 2008 13.30 13.75 13.25 13.74 208,241 +0.00(+0.00%)
May 23, 2008 13.30 13.75 13.25 13.74 208,241 +0.48(+3.62%)
May 22, 2008 12.57 13.35 12.57 13.26 221,598 +0.69(+5.49%)
May 21, 2008 13.15 13.18 12.54 12.57 142,994 -0.43(-3.31%)
May 20, 2008 13.03 13.17 12.76 13.00 122,450 -0.03(-0.23%)
May 19, 2008 13.52 13.52 13.00 13.03 131,027 -0.47(-3.48%)
May 16, 2008 13.85 14.00 13.49 13.50 162,767 -0.19(-1.39%)
May 15, 2008 13.42 13.77 13.42 13.69 183,108 +0.32(+2.39%)
May 14, 2008 13.20 13.85 13.20 13.37 214,232 +0.17(+1.29%)
May 13, 2008 12.61 13.24 12.61 13.20 220,407 +0.63(+5.01%)
May 12, 2008 12.79 12.83 12.48 12.57 291,470 -0.13(-1.02%)
May 09, 2008 12.70 12.75 12.54 12.70 302,564 +0.01(+0.08%)
May 08, 2008 13.08 13.16 12.62 12.69 401,115 -0.19(-1.48%)
May 07, 2008 13.29 13.56 12.86 12.88 235,200 -0.41(-3.09%)
May 06, 2008 13.46 13.47 13.17 13.29 271,606 -0.22(-1.63%)
May 05, 2008 13.81 13.81 13.32 13.51 218,190 -0.06(-0.44%)
May 02, 2008 14.36 14.41 13.55 13.57 781,508 -0.74(-5.17%)
May 01, 2008 14.95 15.10 13.19 14.31 1,428,627 -1.73(-10.79%)
Apr 30, 2008 16.47 16.47 15.86 16.04 314,905 -0.16(-0.99%)
Apr 29, 2008 16.18 16.60 15.90 16.20 217,350 +0.04(+0.25%)
Apr 28, 2008 16.63 16.74 16.13 16.16 245,223 -0.49(-2.94%)
Apr 25, 2008 16.79 16.94 16.51 16.65 108,364 -0.10(-0.60%)
Apr 24, 2008 16.87 16.88 16.63 16.75 118,060 -0.05(-0.30%)
Apr 23, 2008 17.16 17.20 16.76 16.80 179,949 +0.02(+0.12%)
Apr 22, 2008 17.38 17.49 16.61 16.78 187,573 -0.65(-3.73%)
Apr 21, 2008 17.50 17.78 17.33 17.43 131,263 +0.14(+0.81%)
Apr 18, 2008 17.75 17.80 17.20 17.29 125,956 -0.10(-0.58%)
Apr 17, 2008 17.16 17.62 17.00 17.39 323,591 +0.25(+1.46%)
Apr 16, 2008 17.23 17.38 17.01 17.14 165,016 +0.04(+0.23%)
Apr 15, 2008 17.42 17.47 16.98 17.10 161,042 -0.24(-1.38%)
Apr 14, 2008 17.50 17.62 17.25 17.34 276,173 -0.13(-0.74%)
Apr 11, 2008 17.98 17.98 17.26 17.47 133,460 -0.36(-2.02%)
Apr 10, 2008 17.59 18.15 17.59 17.83 225,131 +0.25(+1.42%)
Apr 09, 2008 17.90 18.07 17.50 17.58 119,253 -0.36(-2.01%)
Apr 08, 2008 17.79 17.94 17.58 17.94 67,996 +0.02(+0.11%)
Apr 07, 2008 18.17 18.27 17.51 17.92 129,267 -0.30(-1.65%)
Apr 04, 2008 18.43 18.50 18.19 18.22 107,673 +0.32(+1.79%)
Apr 03, 2008 18.21 18.37 17.77 17.90 103,925 -0.17(-0.94%)
Apr 02, 2008 18.20 18.63 18.00 18.07 169,146 -0.13(-0.71%)
Apr 01, 2008 17.93 18.61 17.54 18.20 289,567 +1.09(+6.37%)
Mar 31, 2008 17.50 17.76 17.06 17.11 139,880 -0.02(-0.12%)
Mar 28, 2008 18.32 18.32 17.13 17.13 253,175 -0.89(-4.94%)
Mar 27, 2008 18.18 18.35 17.95 18.02 207,635 -0.09(-0.50%)
Mar 26, 2008 18.15 18.31 18.01 18.11 160,372 -0.06(-0.33%)
Mar 25, 2008 18.82 19.24 18.16 18.17 225,735 -0.73(-3.86%)
Mar 24, 2008 19.20 19.70 18.55 18.90 301,896 +0.10(+0.53%)
Mar 21, 2008 19.98 19.99 18.56 18.80 416,614 +0.00(+0.00%)
Mar 20, 2008 19.98 19.99 18.56 18.80 416,614 -0.38(-1.98%)
Mar 19, 2008 19.17 19.85 19.07 19.18 474,511 -0.01(-0.05%)
Mar 18, 2008 18.29 19.25 18.29 19.19 161,315 +1.09(+6.02%)
Mar 17, 2008 18.00 18.36 17.87 18.10 233,745 -0.34(-1.84%)
Mar 14, 2008 19.07 19.10 18.40 18.44 277,692 -0.53(-2.79%)
Mar 13, 2008 18.76 19.00 18.00 18.97 422,595 +0.03(+0.16%)
Mar 12, 2008 19.25 19.25 18.82 18.94 224,552 -0.23(-1.20%)
Mar 11, 2008 19.20 19.24 18.51 19.17 331,645 +0.14(+0.74%)
Mar 10, 2008 19.04 19.30 18.51 19.03 211,299 -0.02(-0.10%)
Mar 07, 2008 18.56 19.19 18.56 19.05 323,872 +0.10(+0.53%)
Mar 06, 2008 19.10 19.28 18.95 18.95 271,513 -0.18(-0.94%)
Mar 05, 2008 19.04 19.32 18.95 19.13 466,793 +0.11(+0.58%)
Mar 04, 2008 18.80 19.15 18.80 19.02 293,125 +0.12(+0.63%)
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.