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

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: 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 3.850 4.020 3.850 3.920 513,848 -0.11(-2.73%)
Feb 28, 2008 4.180 4.180 3.830 4.030 612,287 -0.12(-2.89%)
Feb 27, 2008 4.040 4.230 4.040 4.150 378,784 +0.11(+2.72%)
Feb 26, 2008 4.270 4.300 4.030 4.040 401,189 -0.23(-5.39%)
Feb 25, 2008 4.360 4.460 4.160 4.270 408,301 -0.12(-2.73%)
Feb 22, 2008 4.620 4.670 4.250 4.390 824,808 -0.21(-4.57%)
Feb 21, 2008 4.430 4.670 4.340 4.600 1,140,817 +0.30(+6.98%)
Feb 20, 2008 4.150 4.390 3.860 4.300 1,136,763 +0.25(+6.17%)
Feb 19, 2008 4.060 4.180 3.860 4.050 678,234 +0.02(+0.50%)
Feb 18, 2008 4.150 4.240 4.000 4.030 617,236 +0.00(+0.00%)
Feb 15, 2008 4.150 4.240 4.000 4.030 617,236 -0.16(-3.82%)
Feb 14, 2008 4.380 4.470 4.160 4.190 564,371 -0.21(-4.77%)
Feb 13, 2008 4.400 4.450 4.290 4.400 683,819 +0.16(+3.77%)
Feb 12, 2008 4.090 4.410 4.020 4.240 917,488 +0.17(+4.18%)
Feb 11, 2008 3.870 4.100 3.720 4.070 1,002,568 +0.26(+6.82%)
Feb 08, 2008 3.790 3.850 3.650 3.810 693,908 +0.06(+1.46%)
Feb 07, 2008 3.410 3.790 3.410 3.755 742,517 +0.23(+6.37%)
Feb 06, 2008 3.680 3.690 3.450 3.530 663,417 -0.10(-2.75%)
Feb 05, 2008 3.660 3.840 3.600 3.630 837,023 -0.09(-2.42%)
Feb 04, 2008 3.740 3.760 3.620 3.720 390,044 +0.02(+0.54%)
Feb 01, 2008 3.570 3.750 3.500 3.700 487,443 +0.14(+3.93%)
Jan 31, 2008 3.480 3.640 3.450 3.560 385,174 -0.01(-0.28%)
Jan 30, 2008 3.580 3.690 3.470 3.570 750,868 +0.00(+0.00%)
Jan 29, 2008 3.420 3.600 3.360 3.570 721,823 +0.20(+5.93%)
Jan 28, 2008 3.490 3.590 3.330 3.370 530,720 -0.09(-2.60%)
Jan 25, 2008 3.370 3.630 3.370 3.460 977,223 +0.20(+6.13%)
Jan 24, 2008 3.120 3.430 3.070 3.260 1,481,529 +0.11(+3.66%)
Jan 23, 2008 2.900 3.150 2.770 3.145 946,503 +0.25(+8.45%)
Jan 22, 2008 2.530 3.150 2.500 2.900 1,069,140 -0.12(-3.97%)
Jan 21, 2008 3.050 3.200 2.950 3.020 813,695 +0.00(+0.00%)
Jan 18, 2008 3.050 3.200 2.950 3.020 813,695 +0.05(+1.68%)
Jan 17, 2008 3.200 3.200 2.950 2.970 610,884 -0.26(-8.05%)
Jan 16, 2008 3.150 3.440 2.850 3.230 1,699,315 -0.01(-0.31%)
Jan 15, 2008 3.410 3.430 3.200 3.240 737,980 -0.22(-6.36%)
Jan 14, 2008 3.450 3.560 3.360 3.460 826,876 +0.01(+0.29%)
Jan 11, 2008 3.520 3.560 3.320 3.450 621,575 -0.15(-4.17%)
Jan 10, 2008 3.330 3.740 3.290 3.600 1,090,961 +0.22(+6.51%)
Jan 09, 2008 3.700 3.790 3.160 3.380 1,940,078 -0.33(-8.89%)
Jan 08, 2008 4.000 4.100 3.680 3.710 1,358,432 -0.01(-0.27%)
Jan 07, 2008 4.120 4.200 3.600 3.720 1,750,109 -0.45(-10.79%)
Jan 04, 2008 4.300 4.330 4.130 4.170 866,148 -0.21(-4.79%)
Jan 03, 2008 4.400 4.530 4.350 4.380 787,240 -0.02(-0.45%)
Jan 02, 2008 4.710 4.740 4.380 4.400 768,398 -0.20(-4.35%)
Jan 01, 2008 4.690 4.780 4.500 4.600 1,107,049 +0.00(+0.00%)
Dec 31, 2007 4.690 4.780 4.500 4.600 1,107,049 -0.27(-5.54%)
Dec 28, 2007 4.820 5.020 4.800 4.870 428,348 +0.02(+0.41%)
Dec 27, 2007 5.120 5.120 4.850 4.850 502,225 -0.25(-4.90%)
Dec 26, 2007 5.220 5.250 4.900 5.100 995,075 -0.08(-1.54%)
Dec 24, 2007 5.150 5.230 5.050 5.180 719,191 +0.12(+2.37%)
Dec 21, 2007 4.820 5.300 4.820 5.060 2,144,956 +0.19(+3.90%)
Dec 20, 2007 4.500 4.950 4.480 4.870 1,291,207 +0.37(+8.22%)
Dec 19, 2007 4.500 4.600 4.320 4.500 1,110,858 +0.00(+0.00%)
Dec 18, 2007 5.030 5.084 4.170 4.500 2,087,018 -0.37(-7.60%)
Dec 17, 2007 5.010 5.250 4.800 4.870 719,282 -0.22(-4.32%)
Dec 14, 2007 4.970 5.190 4.770 5.090 1,407,338 +0.17(+3.46%)
Dec 13, 2007 5.190 5.200 4.870 4.920 1,376,936 -0.23(-4.47%)
Dec 12, 2007 5.040 5.190 5.020 5.150 1,651,691 +0.28(+5.75%)
Dec 11, 2007 5.650 5.650 4.770 4.870 3,660,611 -0.78(-13.81%)
Dec 10, 2007 5.860 6.240 5.400 5.650 4,556,018 +0.00(+0.00%)
Dec 07, 2007 5.000 5.690 4.930 5.650 3,894,099 +0.77(+15.78%)
Dec 06, 2007 4.620 4.970 4.610 4.880 1,809,095 +0.37(+8.20%)
Dec 05, 2007 4.540 4.630 4.330 4.510 1,106,198 +0.02(+0.44%)
Dec 04, 2007 4.230 4.650 4.180 4.490 2,285,860 +0.31(+7.42%)
Dec 03, 2007 3.980 4.430 3.900 4.180 1,432,078 +0.28(+7.18%)
Nov 30, 2007 3.800 4.110 3.600 3.900 2,062,148 +0.09(+2.36%)
Nov 29, 2007 3.820 3.900 3.810 3.810 402,824 -0.05(-1.30%)
Nov 28, 2007 3.760 3.950 3.760 3.860 531,849 +0.03(+0.78%)
Nov 27, 2007 3.970 4.000 3.700 3.830 661,097 -0.14(-3.53%)
Nov 26, 2007 3.850 3.970 3.790 3.970 834,141 +0.12(+3.12%)
Nov 23, 2007 3.850 3.950 3.690 3.850 421,932 +0.02(+0.52%)
Nov 21, 2007 3.710 3.850 3.560 3.830 899,762 +0.08(+2.13%)
Nov 20, 2007 3.600 3.800 3.580 3.750 1,261,926 +0.17(+4.75%)
Nov 19, 2007 3.650 3.800 3.500 3.580 1,301,195 -0.02(-0.56%)
Nov 16, 2007 3.100 3.600 3.100 3.600 1,443,990 +0.43(+13.57%)
Nov 15, 2007 3.110 3.230 3.000 3.170 508,400 +0.06(+1.93%)
Nov 14, 2007 3.080 3.180 3.020 3.110 583,247 +0.03(+0.97%)
Nov 13, 2007 2.850 3.150 2.850 3.080 903,064 +0.20(+6.94%)
Nov 12, 2007 2.810 3.070 2.650 2.880 959,083 +0.08(+2.86%)
Nov 09, 2007 3.280 3.340 2.660 2.800 2,694,556 -0.56(-16.67%)
Nov 08, 2007 3.400 3.520 2.920 3.360 1,545,326 +0.01(+0.30%)
Nov 07, 2007 3.600 3.600 3.320 3.350 517,642 -0.13(-3.74%)
Nov 06, 2007 3.360 3.590 3.350 3.480 898,132 +0.12(+3.57%)
Nov 05, 2007 3.350 3.500 3.240 3.360 999,649 +0.14(+4.35%)
Nov 02, 2007 3.260 3.490 3.200 3.220 1,454,866 -0.08(-2.42%)
Nov 01, 2007 3.690 3.720 3.300 3.300 1,527,519 -0.33(-8.97%)
Oct 31, 2007 3.830 4.000 3.550 3.625 1,955,571 -0.21(-5.35%)
Oct 30, 2007 4.000 4.070 3.430 3.830 2,305,388 -0.21(-5.20%)
Oct 29, 2007 3.680 4.160 3.530 4.040 3,471,118 +0.51(+14.45%)
Oct 26, 2007 3.170 3.530 3.120 3.530 2,347,786 +0.38(+12.06%)
Oct 25, 2007 3.000 3.230 3.000 3.150 1,382,055 +0.15(+5.00%)
Oct 24, 2007 2.850 3.000 2.750 3.000 562,639 +0.17(+6.01%)
Oct 23, 2007 2.790 2.860 2.770 2.830 348,225 +0.04(+1.43%)
Oct 22, 2007 2.800 2.820 2.690 2.790 457,700 -0.06(-2.11%)
Oct 19, 2007 2.950 2.960 2.790 2.850 686,932 -0.07(-2.40%)
Oct 18, 2007 2.800 2.970 2.800 2.920 802,102 +0.10(+3.55%)
Oct 17, 2007 2.800 2.870 2.760 2.820 441,705 +0.07(+2.55%)
Oct 16, 2007 2.910 2.950 2.700 2.750 568,388 -0.10(-3.51%)
Oct 15, 2007 2.660 2.880 2.650 2.850 583,158 +0.20(+7.55%)
Oct 12, 2007 2.780 2.780 2.570 2.650 888,755 -0.04(-1.49%)
Oct 11, 2007 3.140 3.180 2.580 2.690 2,379,376 -0.30(-10.03%)
Oct 10, 2007 2.740 3.030 2.690 2.990 2,049,565 +0.30(+11.15%)
Oct 09, 2007 2.590 2.700 2.500 2.690 1,659,288 +0.22(+8.91%)
Oct 08, 2007 2.340 2.580 2.310 2.470 1,263,204 +0.13(+5.56%)
Oct 05, 2007 2.280 2.410 2.280 2.340 826,293 +0.07(+3.08%)
Oct 04, 2007 2.180 2.360 2.100 2.270 1,553,841 +0.16(+7.58%)
Oct 03, 2007 2.080 2.170 2.040 2.110 1,082,316 +0.12(+6.03%)
Oct 02, 2007 1.940 2.010 1.900 1.990 567,059 +0.09(+4.74%)
Oct 01, 2007 1.910 1.930 1.810 1.900 162,186 -0.02(-1.04%)
Sep 28, 2007 1.990 1.990 1.900 1.920 113,908 -0.05(-2.54%)
Sep 27, 2007 1.900 1.980 1.900 1.970 223,005 +0.07(+3.68%)
Sep 26, 2007 1.950 1.950 1.850 1.900 144,524 -0.04(-2.06%)
Sep 25, 2007 1.980 1.980 1.930 1.940 226,093 -0.05(-2.51%)
Sep 24, 2007 1.900 2.010 1.860 1.990 525,988 +0.09(+4.74%)
Sep 21, 2007 1.700 1.920 1.690 1.900 568,204 +0.20(+11.76%)
Sep 20, 2007 1.690 1.710 1.670 1.700 230,073 +0.02(+1.19%)
Sep 19, 2007 1.660 1.680 1.640 1.680 257,609 +0.04(+2.44%)
Sep 18, 2007 1.570 1.650 1.560 1.640 479,322 +0.05(+3.14%)
Sep 17, 2007 1.590 1.590 1.560 1.590 174,508 +0.00(+0.00%)
Sep 14, 2007 1.560 1.600 1.560 1.590 159,417 +0.03(+1.92%)
Sep 13, 2007 1.570 1.610 1.560 1.560 162,663 -0.04(-2.50%)
Sep 12, 2007 1.600 1.621 1.570 1.600 322,620 -0.01(-0.62%)
Sep 11, 2007 1.680 1.680 1.590 1.610 295,196 -0.04(-2.42%)
Sep 10, 2007 1.700 1.739 1.630 1.650 219,661 -0.05(-2.94%)
Sep 07, 2007 1.730 1.750 1.600 1.700 314,038 +0.04(+2.41%)
Sep 06, 2007 1.700 1.710 1.620 1.660 280,350 -0.04(-2.35%)
Sep 05, 2007 1.740 1.740 1.630 1.700 377,161 -0.05(-2.86%)
Sep 04, 2007 1.780 1.780 1.730 1.750 65,503 +0.01(+0.57%)
Aug 31, 2007 1.740 1.780 1.720 1.740 121,927 +0.00(+0.00%)
Aug 30, 2007 1.790 1.790 1.720 1.740 65,546 -0.03(-1.69%)
Aug 29, 2007 1.780 1.780 1.700 1.770 123,606 +0.10(+5.99%)
Aug 28, 2007 1.750 1.750 1.660 1.670 181,164 -0.08(-4.57%)
Aug 27, 2007 1.760 1.780 1.692 1.750 217,880 +0.00(+0.00%)
Aug 24, 2007 1.700 1.750 1.680 1.750 135,630 +0.05(+2.94%)
Aug 23, 2007 1.730 1.750 1.670 1.700 133,560 -0.01(-0.58%)
Aug 22, 2007 1.680 1.760 1.680 1.710 267,552 +0.01(+0.88%)
Aug 21, 2007 1.710 1.710 1.670 1.695 122,297 -0.04(-2.59%)
Aug 20, 2007 1.730 1.750 1.660 1.740 185,765 +0.04(+2.35%)
Aug 17, 2007 1.730 1.750 1.680 1.700 325,500 -0.03(-1.73%)
Aug 16, 2007 1.790 1.800 1.580 1.730 365,853 -0.05(-2.81%)
Aug 15, 2007 1.790 1.850 1.750 1.780 201,046 -0.04(-2.20%)
Aug 14, 2007 1.860 1.870 1.790 1.820 253,366 -0.03(-1.62%)
Aug 13, 2007 1.820 1.900 1.800 1.850 238,259 +0.06(+3.35%)
Aug 10, 2007 1.760 1.860 1.750 1.790 343,257 -0.04(-2.19%)
Aug 09, 2007 1.880 1.900 1.790 1.830 274,361 -0.07(-3.68%)
Aug 08, 2007 2.030 2.030 1.870 1.900 408,888 -0.08(-4.04%)
Aug 07, 2007 1.890 2.040 1.870 1.980 263,267 +0.07(+3.66%)
Aug 06, 2007 1.930 1.960 1.750 1.910 367,872 -0.05(-2.55%)
Aug 03, 2007 1.980 2.070 1.950 1.960 121,283 -0.06(-2.97%)
Aug 02, 2007 2.040 2.080 2.010 2.020 122,428 -0.02(-0.98%)
Aug 01, 2007 2.090 2.100 2.030 2.040 148,956 -0.08(-3.77%)
Jul 31, 2007 2.070 2.120 2.030 2.120 392,227 +0.07(+3.41%)
Jul 30, 2007 2.080 2.100 1.950 2.050 112,138 -0.03(-1.44%)
Jul 27, 2007 2.070 2.080 2.020 2.080 114,149 +0.01(+0.48%)
Jul 26, 2007 2.050 2.090 1.930 2.070 601,192 -0.03(-1.43%)
Jul 25, 2007 2.080 2.180 1.970 2.100 495,036 +0.12(+6.06%)
Jul 24, 2007 2.100 2.110 1.970 1.980 334,094 -0.12(-5.71%)
Jul 23, 2007 2.060 2.120 2.060 2.100 188,447 +0.02(+0.96%)
Jul 20, 2007 2.100 2.100 2.040 2.080 136,925 +0.03(+1.46%)
Jul 19, 2007 2.030 2.100 2.020 2.050 213,450 +0.01(+0.49%)
Jul 18, 2007 2.020 2.060 1.990 2.040 156,486 +0.00(+0.00%)
Jul 17, 2007 2.040 2.070 2.020 2.040 139,953 +0.00(+0.00%)
Jul 16, 2007 2.000 2.110 1.999 2.040 327,518 +0.00(+0.00%)
Jul 13, 2007 2.010 2.050 1.990 2.040 236,457 +0.03(+1.49%)
Jul 12, 2007 2.130 2.170 1.980 2.010 610,717 -0.07(-3.37%)
Jul 11, 2007 1.970 2.100 1.950 2.080 835,606 +0.13(+6.67%)
Jul 10, 2007 1.800 1.950 1.750 1.950 521,408 +0.20(+11.43%)
Jul 09, 2007 1.750 1.800 1.750 1.750 165,804 -0.03(-1.69%)
Jul 06, 2007 1.840 1.840 1.760 1.780 120,434 -0.05(-2.73%)
Jul 05, 2007 1.780 1.830 1.780 1.830 66,828 +0.04(+2.23%)
Jul 03, 2007 1.790 1.830 1.770 1.790 62,982 -0.02(-1.10%)
Jul 02, 2007 1.850 1.880 1.760 1.810 120,608 -0.04(-2.16%)
Jun 29, 2007 1.870 1.900 1.850 1.850 93,447 -0.02(-1.07%)
Jun 28, 2007 1.910 1.940 1.860 1.870 133,426 -0.01(-0.53%)
Jun 27, 2007 1.930 1.980 1.830 1.880 260,398 -0.06(-3.09%)
Jun 26, 2007 1.950 1.990 1.860 1.940 216,821 +0.03(+1.57%)
Jun 25, 2007 1.870 1.950 1.780 1.910 422,689 +0.05(+2.69%)
Jun 22, 2007 1.790 1.860 1.750 1.860 216,533 +0.07(+3.91%)
Jun 21, 2007 1.880 1.880 1.760 1.790 131,793 -0.02(-1.10%)
Jun 20, 2007 1.800 1.850 1.790 1.810 92,300 +0.00(+0.00%)
Jun 19, 2007 1.820 1.820 1.750 1.810 205,300 -0.03(-1.63%)
Jun 18, 2007 1.930 1.930 1.780 1.840 183,400 -0.03(-1.60%)
Jun 15, 2007 1.950 2.000 1.840 1.870 309,600 -0.06(-3.11%)
Jun 14, 2007 1.710 1.930 1.710 1.930 603,500 +0.23(+13.53%)
Jun 13, 2007 1.700 1.737 1.700 1.700 76,200 -0.01(-0.58%)
Jun 12, 2007 1.690 1.740 1.690 1.710 84,200 +0.00(+0.00%)
Jun 11, 2007 1.780 1.780 1.700 1.710 151,495 +0.00(+0.00%)
Jun 08, 2007 1.680 1.720 1.650 1.710 131,229 +0.04(+2.40%)
Jun 07, 2007 1.740 1.790 1.670 1.670 317,591 -0.09(-5.11%)
Jun 06, 2007 1.790 1.810 1.740 1.760 167,671 +0.00(+0.00%)
Jun 05, 2007 1.760 1.820 1.730 1.760 165,413 -0.03(-1.68%)
Jun 04, 2007 1.800 1.810 1.710 1.790 223,772 -0.02(-1.10%)
Jun 01, 2007 1.830 1.860 1.800 1.810 133,782 -0.03(-1.63%)
May 31, 2007 1.870 1.880 1.800 1.840 178,577 +0.01(+0.55%)
May 30, 2007 1.790 1.850 1.790 1.830 125,887 +0.04(+2.23%)
May 29, 2007 1.750 1.850 1.750 1.790 169,478 +0.01(+0.56%)
May 25, 2007 1.830 1.850 1.760 1.780 174,732 -0.07(-3.78%)
May 24, 2007 1.880 1.930 1.790 1.850 273,691 -0.06(-3.15%)
May 23, 2007 1.680 1.930 1.680 1.910 602,626 +0.24(+14.38%)
May 22, 2007 1.740 1.760 1.630 1.670 752,986 -0.10(-5.65%)
May 21, 2007 1.900 1.940 1.750 1.770 377,938 -0.15(-7.81%)
May 18, 2007 1.960 1.980 1.900 1.920 225,760 -0.05(-2.54%)
May 17, 2007 1.940 2.000 1.930 1.970 196,607 +0.03(+1.55%)
May 16, 2007 1.910 2.020 1.900 1.940 346,693 +0.02(+1.05%)
May 15, 2007 1.910 1.960 1.900 1.920 392,671 -0.00(-0.01%)
May 14, 2007 2.020 2.040 1.890 1.920 347,154 -0.10(-4.95%)
May 11, 2007 2.000 2.060 1.970 2.020 347,544 +0.05(+2.54%)
May 10, 2007 2.060 2.120 1.940 1.970 843,913 -0.12(-5.75%)
May 09, 2007 2.190 2.200 2.060 2.090 288,110 -0.10(-4.56%)
May 08, 2007 2.290 2.290 2.161 2.190 273,497 +0.00(+0.00%)
May 07, 2007 2.110 2.220 2.110 2.190 176,739 +0.02(+0.92%)
May 04, 2007 2.200 2.240 2.110 2.170 249,714 -0.03(-1.36%)
May 03, 2007 2.150 2.240 2.150 2.200 241,533 +0.07(+3.29%)
May 02, 2007 2.070 2.200 2.070 2.130 156,095 +0.04(+1.91%)
May 01, 2007 2.140 2.170 2.030 2.090 399,412 -0.04(-1.88%)
Apr 30, 2007 2.250 2.260 2.130 2.130 348,373 -0.12(-5.33%)
Apr 27, 2007 2.360 2.360 2.210 2.250 243,450 -0.06(-2.60%)
Apr 26, 2007 2.310 2.440 2.060 2.310 956,113 -0.02(-0.86%)
Apr 25, 2007 2.430 2.450 2.310 2.330 438,923 -0.08(-3.32%)
Apr 24, 2007 2.350 2.420 2.270 2.410 505,811 +0.10(+4.33%)
Apr 23, 2007 2.360 2.370 2.250 2.310 359,418 -0.02(-0.86%)
Apr 20, 2007 2.450 2.490 2.270 2.330 785,239 -0.05(-2.18%)
Apr 19, 2007 2.240 2.420 2.230 2.382 830,327 +0.16(+7.30%)
Apr 18, 2007 2.270 2.350 2.170 2.220 672,665 -0.04(-1.77%)
Apr 17, 2007 2.120 2.350 2.100 2.260 1,854,941 +0.18(+8.65%)
Apr 16, 2007 2.060 2.120 2.010 2.080 343,577 +0.01(+0.48%)
Apr 13, 2007 2.100 2.100 2.000 2.070 152,662 -0.02(-0.96%)
Apr 12, 2007 2.080 2.090 1.990 2.090 315,944 +0.05(+2.45%)
Apr 11, 2007 2.110 2.120 1.980 2.040 524,388 -0.07(-3.32%)
Apr 10, 2007 2.150 2.150 2.060 2.110 534,438 -0.03(-1.40%)
Apr 09, 2007 2.050 2.180 2.050 2.140 1,275,286 +0.10(+4.90%)
Apr 05, 2007 2.050 2.050 1.970 2.040 674,316 +0.00(+0.00%)
Apr 04, 2007 2.000 2.120 1.970 2.040 1,044,633 +0.04(+2.00%)
Apr 03, 2007 1.850 2.050 1.830 2.000 2,058,715 +0.19(+10.49%)
Apr 02, 2007 1.820 1.850 1.800 1.810 440,232 +0.00(+0.01%)
Mar 30, 2007 1.780 1.820 1.750 1.810 265,502 +0.04(+2.26%)
Mar 29, 2007 1.790 1.800 1.750 1.770 194,786 -0.02(-1.12%)
Mar 28, 2007 1.770 1.820 1.770 1.790 438,376 +0.01(+0.56%)
Mar 27, 2007 1.790 1.790 1.750 1.780 367,016 +0.03(+1.71%)
Mar 26, 2007 1.740 1.780 1.700 1.750 350,181 +0.00(+0.00%)
Mar 23, 2007 1.740 1.750 1.690 1.750 314,677 +0.03(+1.74%)
Mar 22, 2007 1.730 1.740 1.660 1.720 302,393 +0.01(+0.58%)
Mar 21, 2007 1.580 1.730 1.570 1.710 511,166 +0.12(+7.55%)
Mar 20, 2007 1.550 1.590 1.510 1.590 209,502 +0.08(+5.30%)
Mar 19, 2007 1.600 1.630 1.510 1.510 255,831 -0.10(-6.21%)
Mar 16, 2007 1.570 1.611 1.470 1.610 301,628 +0.03(+1.90%)
Mar 15, 2007 1.600 1.600 1.550 1.580 162,743 +0.03(+1.94%)
Mar 14, 2007 1.550 1.580 1.460 1.550 219,369 -0.01(-0.64%)
Mar 13, 2007 1.650 1.670 1.530 1.560 333,852 -0.09(-5.45%)
Mar 12, 2007 1.630 1.651 1.620 1.650 218,615 +0.04(+2.48%)
Mar 09, 2007 1.670 1.670 1.600 1.610 357,467 +0.02(+1.26%)
Mar 08, 2007 1.460 1.600 1.460 1.590 701,812 +0.11(+7.43%)
Mar 07, 2007 1.560 1.560 1.480 1.480 203,746 -0.03(-1.99%)
Mar 06, 2007 1.480 1.550 1.460 1.510 369,449 +0.09(+6.34%)
Mar 05, 2007 1.400 1.490 1.370 1.420 668,828 +0.00(+0.00%)
Mar 02, 2007 1.550 1.580 1.400 1.420 1,658,402 -0.17(-10.69%)
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.