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

Maui Land & Pineapple Company (NY: MLP )

23.30 +0.28 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.800 6.350 5.690 6.350 33,209 +0.60(+10.43%)
Apr 29, 2009 5.620 5.770 5.600 5.750 123,190 +0.10(+1.77%)
Apr 28, 2009 5.540 5.790 5.530 5.650 21,772 +0.06(+1.07%)
Apr 27, 2009 5.690 5.850 5.590 5.590 15,728 -0.38(-6.37%)
Apr 24, 2009 5.950 6.000 5.660 5.970 19,181 +0.10(+1.70%)
Apr 23, 2009 6.270 6.280 5.810 5.870 19,641 -0.36(-5.78%)
Apr 22, 2009 6.820 7.030 6.120 6.230 38,963 -0.69(-9.97%)
Apr 21, 2009 7.050 7.050 6.760 6.920 23,120 -0.16(-2.26%)
Apr 20, 2009 7.480 7.480 7.000 7.080 32,996 -0.74(-9.46%)
Apr 17, 2009 8.000 8.110 7.550 7.820 28,943 -0.13(-1.64%)
Apr 16, 2009 8.100 8.320 7.920 7.950 22,050 +0.17(+2.19%)
Apr 15, 2009 7.860 8.040 7.700 7.780 21,773 -0.02(-0.26%)
Apr 14, 2009 7.910 8.130 7.780 7.800 17,369 -0.23(-2.86%)
Apr 13, 2009 7.500 8.080 7.440 8.030 64,169 +0.34(+4.42%)
Apr 09, 2009 7.560 7.690 7.250 7.690 24,408 +0.32(+4.34%)
Apr 08, 2009 7.320 7.480 7.298 7.370 5,666 +0.13(+1.80%)
Apr 07, 2009 7.770 8.260 7.240 7.240 15,493 -1.15(-13.71%)
Apr 06, 2009 8.870 8.900 8.373 8.390 17,052 -0.56(-6.26%)
Apr 03, 2009 8.890 8.950 8.570 8.950 17,133 +0.05(+0.56%)
Apr 02, 2009 8.690 8.990 8.490 8.900 18,868 +0.40(+4.71%)
Apr 01, 2009 8.340 8.700 8.340 8.500 9,518 +0.01(+0.12%)
Mar 31, 2009 8.430 8.570 8.340 8.490 10,095 +0.20(+2.41%)
Mar 30, 2009 8.830 8.830 8.150 8.290 21,608 -0.86(-9.40%)
Mar 26, 2009 9.840 9.840 9.000 9.150 13,661 +0.06(+0.66%)
Mar 25, 2009 9.250 9.300 8.760 9.090 7,400 +0.17(+1.91%)
Mar 24, 2009 9.370 9.370 8.700 8.920 17,650 -0.55(-5.81%)
Mar 23, 2009 8.630 9.470 8.580 9.470 20,006 +2.05(+27.63%)
Mar 20, 2009 7.360 7.670 7.250 7.420 22,875 +0.10(+1.37%)
Mar 19, 2009 7.700 8.710 7.250 7.320 18,048 -0.82(-10.07%)
Mar 18, 2009 7.700 8.150 6.500 8.140 23,073 +0.37(+4.76%)
Mar 17, 2009 6.520 7.770 6.370 7.770 17,671 +1.26(+19.35%)
Mar 16, 2009 6.715 7.591 6.460 6.510 18,200 -0.09(-1.36%)
Mar 13, 2009 5.250 6.940 5.250 6.600 0 +1.24(+23.13%)
Mar 12, 2009 5.190 5.372 5.180 5.360 17,639 +0.13(+2.49%)
Mar 11, 2009 5.250 5.570 5.230 5.230 19,636 -0.09(-1.69%)
Mar 10, 2009 5.440 5.470 5.200 5.320 56,926 +0.12(+2.31%)
Mar 09, 2009 5.700 5.700 5.198 5.200 17,465 -0.50(-8.77%)
Mar 06, 2009 5.970 6.050 5.620 5.700 0 -0.21(-3.55%)
Mar 05, 2009 6.200 6.230 5.870 5.910 16,546 -0.43(-6.78%)
Mar 04, 2009 6.750 6.750 6.270 6.340 13,537 -0.86(-11.94%)
Mar 02, 2009 7.700 7.850 7.200 7.200 17,466 -0.68(-8.63%)
Feb 27, 2009 7.910 8.040 7.880 7.880 0 -0.57(-6.75%)
Feb 26, 2009 8.020 8.610 8.020 8.450 11,640 +0.47(+5.89%)
Feb 25, 2009 8.150 8.250 7.510 7.980 23,034 -0.64(-7.42%)
Feb 24, 2009 8.820 8.960 8.500 8.620 17,079 +0.13(+1.53%)
Feb 23, 2009 8.490 8.790 8.490 8.490 9,883 -0.02(-0.24%)
Feb 20, 2009 8.080 8.610 8.080 8.510 0 +0.32(+3.91%)
Feb 19, 2009 8.600 8.600 8.120 8.190 14,315 -0.28(-3.31%)
Feb 18, 2009 9.300 9.430 8.460 8.470 19,790 -0.77(-8.33%)
Feb 17, 2009 10.29 10.29 9.240 9.240 10,537 -1.05(-10.20%)
Feb 13, 2009 10.46 10.46 10.05 10.29 9,010 -0.02(-0.19%)
Feb 12, 2009 8.400 10.34 8.280 10.31 24,977 +2.25(+27.92%)
Feb 11, 2009 8.790 8.790 8.000 8.060 11,484 -0.69(-7.89%)
Feb 10, 2009 8.880 8.900 8.670 8.750 20,827 -0.16(-1.80%)
Feb 09, 2009 9.120 9.160 8.690 8.910 39,294 -0.04(-0.45%)
Feb 06, 2009 8.960 9.750 8.660 8.950 13,599 +0.01(+0.11%)
Feb 05, 2009 8.900 9.230 8.750 8.940 16,238 +0.01(+0.11%)
Feb 04, 2009 8.970 9.800 8.810 8.930 28,140 -0.01(-0.11%)
Feb 03, 2009 9.210 9.320 8.840 8.940 21,300 -0.21(-2.30%)
Feb 02, 2009 9.010 9.320 8.770 9.150 34,938 -0.08(-0.87%)
Jan 30, 2009 9.520 10.28 9.220 9.230 0 -0.16(-1.70%)
Jan 29, 2009 9.440 9.610 9.390 9.390 8,628 -0.13(-1.37%)
Jan 28, 2009 9.630 9.670 9.150 9.520 11,234 +0.03(+0.32%)
Jan 27, 2009 8.900 9.790 8.900 9.490 22,057 +0.59(+6.63%)
Jan 26, 2009 8.650 8.940 8.510 8.900 21,401 +0.30(+3.49%)
Jan 23, 2009 8.530 8.670 8.460 8.600 25,786 -0.15(-1.71%)
Jan 22, 2009 8.850 8.850 8.700 8.750 6,500 -0.25(-2.78%)
Jan 21, 2009 9.200 9.200 8.530 9.000 15,792 +0.00(+0.00%)
Jan 20, 2009 9.960 9.960 9.000 9.000 9,244 -1.02(-10.18%)
Jan 16, 2009 10.17 10.27 9.900 10.02 0 +0.09(+0.91%)
Jan 15, 2009 10.00 10.03 9.750 9.930 12,508 -0.07(-0.70%)
Jan 14, 2009 10.70 10.86 10.00 10.00 10,800 -0.82(-7.58%)
Jan 13, 2009 11.30 11.30 10.73 10.82 5,800 -0.25(-2.26%)
Jan 12, 2009 12.08 12.08 11.01 11.07 10,392 -1.08(-8.89%)
Jan 09, 2009 12.96 12.96 11.95 12.15 12,842 -0.85(-6.54%)
Jan 08, 2009 12.25 13.00 12.25 13.00 7,263 +0.53(+4.25%)
Jan 07, 2009 12.74 12.77 12.25 12.47 9,080 -0.49(-3.78%)
Jan 06, 2009 12.49 13.05 12.49 12.96 4,542 +0.50(+4.01%)
Jan 05, 2009 13.08 13.08 12.30 12.46 10,500 -0.65(-4.96%)
Jan 02, 2009 13.55 13.67 13.01 13.11 0 -0.32(-2.38%)
Jan 01, 2009 12.10 13.62 12.10 13.43 0 +0.00(+0.00%)
Dec 31, 2008 12.10 13.62 12.10 13.43 22,650 +1.40(+11.64%)
Dec 30, 2008 11.72 12.03 11.69 12.03 26,476 +0.40(+3.44%)
Dec 29, 2008 11.36 11.73 11.26 11.63 17,629 +0.08(+0.69%)
Dec 26, 2008 11.49 11.68 11.49 11.55 6,695 -0.02(-0.17%)
Dec 24, 2008 11.51 11.57 11.31 11.57 6,983 +0.09(+0.78%)
Dec 23, 2008 11.34 12.04 11.34 11.48 9,668 +0.19(+1.68%)
Dec 22, 2008 11.65 11.78 10.57 11.29 24,040 -0.33(-2.84%)
Dec 19, 2008 12.49 12.90 11.28 11.62 52,352 -0.56(-4.60%)
Dec 18, 2008 11.25 12.76 11.23 12.18 50,447 +0.25(+2.10%)
Dec 17, 2008 9.500 11.93 9.500 11.93 24,394 +2.25(+23.24%)
Dec 16, 2008 8.770 9.680 8.530 9.680 33,943 +0.97(+11.14%)
Dec 15, 2008 8.230 8.770 8.230 8.710 17,363 +0.51(+6.22%)
Dec 12, 2008 7.760 8.200 7.500 8.200 24,097 +0.32(+4.06%)
Dec 11, 2008 8.300 8.440 7.880 7.880 9,800 -0.42(-5.06%)
Dec 10, 2008 8.400 8.630 8.100 8.300 21,507 +0.02(+0.24%)
Dec 09, 2008 8.850 8.990 8.280 8.280 21,204 -0.87(-9.51%)
Dec 08, 2008 9.550 9.680 8.854 9.150 29,707 +0.35(+3.98%)
Dec 05, 2008 9.140 9.420 8.500 8.800 27,570 -0.29(-3.19%)
Dec 04, 2008 9.250 9.600 8.900 9.090 14,065 -0.16(-1.73%)
Dec 03, 2008 9.060 9.400 9.000 9.250 20,063 +0.05(+0.54%)
Dec 02, 2008 9.400 9.400 8.960 9.200 17,400 -0.07(-0.76%)
Dec 01, 2008 10.90 11.20 9.250 9.270 15,829 -1.96(-17.45%)
Nov 28, 2008 10.95 11.33 10.90 11.23 4,488 -0.10(-0.88%)
Nov 26, 2008 11.58 11.58 10.60 11.33 26,019 +0.61(+5.69%)
Nov 25, 2008 10.96 11.00 10.45 10.72 10,105 -0.18(-1.65%)
Nov 24, 2008 9.740 11.14 9.740 10.90 21,015 +1.15(+11.79%)
Nov 21, 2008 10.01 10.26 9.000 9.750 32,910 -0.33(-3.27%)
Nov 20, 2008 11.14 11.53 10.00 10.08 28,160 -1.13(-10.08%)
Nov 19, 2008 12.44 12.44 11.21 11.21 13,774 -1.29(-10.32%)
Nov 18, 2008 12.06 12.50 11.41 12.50 23,161 +0.50(+4.17%)
Nov 17, 2008 13.04 13.04 12.00 12.00 21,200 -1.10(-8.40%)
Nov 14, 2008 14.81 14.81 13.10 13.10 0 -1.93(-12.84%)
Nov 13, 2008 14.52 15.03 14.10 15.03 25,813 +0.57(+3.94%)
Nov 12, 2008 14.75 15.16 14.04 14.46 27,853 -0.32(-2.17%)
Nov 11, 2008 14.84 15.25 14.76 14.78 15,885 -0.10(-0.67%)
Nov 10, 2008 15.00 15.30 14.51 14.88 18,124 +0.02(+0.13%)
Nov 07, 2008 15.25 15.52 14.84 14.86 0 -0.15(-1.00%)
Nov 06, 2008 15.00 15.61 14.85 15.01 21,500 +0.22(+1.49%)
Nov 05, 2008 15.35 15.98 14.78 14.79 19,854 -0.75(-4.83%)
Nov 04, 2008 15.80 15.98 15.00 15.54 14,476 +0.02(+0.13%)
Nov 03, 2008 15.43 15.75 14.63 15.52 29,380 +0.02(+0.13%)
Oct 31, 2008 13.81 16.25 13.56 15.50 53,137 +1.98(+14.64%)
Oct 30, 2008 12.88 13.64 12.80 13.52 24,225 +0.64(+4.97%)
Oct 29, 2008 13.41 13.41 12.63 12.88 14,896 -0.51(-3.81%)
Oct 28, 2008 14.29 14.29 12.54 13.39 37,430 -0.60(-4.29%)
Oct 27, 2008 15.23 15.40 13.99 13.99 14,306 -1.59(-10.21%)
Oct 24, 2008 15.40 16.11 14.58 15.58 19,127 -0.19(-1.20%)
Oct 23, 2008 16.97 16.97 15.16 15.77 20,600 -1.17(-6.91%)
Oct 22, 2008 16.60 17.39 16.60 16.94 14,736 +0.04(+0.24%)
Oct 21, 2008 16.47 17.09 16.40 16.90 26,927 +0.11(+0.66%)
Oct 20, 2008 16.20 17.20 16.00 16.79 20,465 +0.24(+1.45%)
Oct 17, 2008 21.18 21.18 16.55 16.55 42,800 -2.89(-14.87%)
Oct 16, 2008 18.00 19.44 17.48 19.44 25,230 +1.64(+9.21%)
Oct 15, 2008 18.85 19.69 17.50 17.80 52,483 -2.03(-10.24%)
Oct 14, 2008 20.31 20.31 18.96 19.83 21,351 +0.12(+0.61%)
Oct 13, 2008 16.26 19.71 16.26 19.71 23,113 +3.71(+23.19%)
Oct 10, 2008 16.00 16.66 15.25 16.00 0 -0.93(-5.49%)
Oct 09, 2008 19.25 20.09 16.93 16.93 27,902 -2.29(-11.91%)
Oct 08, 2008 21.00 21.05 19.22 19.22 27,544 -2.08(-9.77%)
Oct 07, 2008 23.98 24.24 21.16 21.30 24,596 -2.37(-10.01%)
Oct 06, 2008 25.00 25.00 23.30 23.67 70,741 -2.58(-9.83%)
Oct 03, 2008 26.50 27.14 26.20 26.25 0 -0.51(-1.91%)
Oct 02, 2008 27.20 27.29 26.56 26.76 37,958 -0.69(-2.51%)
Oct 01, 2008 27.38 28.00 27.27 27.45 15,682 -0.04(-0.15%)
Sep 30, 2008 27.25 28.00 26.65 27.49 46,543 -0.32(-1.15%)
Sep 29, 2008 28.20 29.00 27.71 27.81 75,582 -0.80(-2.80%)
Sep 26, 2008 27.00 28.80 27.00 28.61 0 +1.61(+5.96%)
Sep 25, 2008 27.14 27.73 26.92 27.00 36,059 -0.13(-0.48%)
Sep 24, 2008 29.50 29.69 27.01 27.13 20,277 -0.01(-0.04%)
Sep 23, 2008 27.52 28.43 27.14 27.14 13,300 -0.31(-1.13%)
Sep 22, 2008 28.57 28.57 27.33 27.45 10,404 -1.35(-4.69%)
Sep 19, 2008 28.82 28.93 22.40 28.80 0 +3.59(+14.24%)
Sep 18, 2008 22.59 25.21 22.59 25.21 36,623 +3.02(+13.61%)
Sep 17, 2008 23.41 23.41 22.19 22.19 14,600 -1.61(-6.76%)
Sep 16, 2008 24.50 24.50 23.01 23.80 23,670 -0.88(-3.57%)
Sep 15, 2008 25.07 25.51 24.68 24.68 15,008 -0.41(-1.63%)
Sep 12, 2008 25.30 25.47 25.09 25.09 11,549 -0.41(-1.61%)
Sep 11, 2008 26.27 26.50 25.32 25.50 12,864 -0.71(-2.71%)
Sep 10, 2008 25.95 26.39 25.69 26.21 13,133 +0.38(+1.47%)
Sep 09, 2008 25.99 26.39 25.83 25.83 8,278 -0.07(-0.27%)
Sep 08, 2008 26.50 26.50 25.90 25.90 9,197 +0.02(+0.08%)
Sep 05, 2008 25.35 25.97 25.08 25.88 0 +0.54(+2.13%)
Sep 04, 2008 26.36 26.68 25.15 25.34 22,982 -1.13(-4.27%)
Sep 03, 2008 26.25 26.68 26.21 26.47 15,688 +0.02(+0.08%)
Sep 02, 2008 27.19 27.19 25.93 26.45 19,465 -0.38(-1.42%)
Aug 29, 2008 26.98 27.27 26.83 26.83 0 -0.27(-1.00%)
Aug 28, 2008 26.75 27.61 26.46 27.10 14,301 +0.35(+1.31%)
Aug 27, 2008 26.48 26.75 26.39 26.75 10,000 -0.02(-0.07%)
Aug 26, 2008 26.30 26.80 26.30 26.77 11,648 +0.45(+1.71%)
Aug 25, 2008 26.55 26.55 26.27 26.32 9,505 -0.32(-1.20%)
Aug 22, 2008 26.01 26.79 25.71 26.64 0 +0.63(+2.42%)
Aug 21, 2008 25.00 27.09 25.00 26.01 40,800 +0.96(+3.83%)
Aug 20, 2008 26.23 26.36 25.05 25.05 19,250 -0.84(-3.24%)
Aug 19, 2008 25.30 25.89 25.10 25.89 12,600 +0.24(+0.94%)
Aug 18, 2008 25.84 25.84 25.36 25.65 10,713 -0.14(-0.54%)
Aug 15, 2008 27.15 27.15 25.50 25.79 0 -0.71(-2.68%)
Aug 14, 2008 26.50 26.72 26.11 26.50 19,326 -0.05(-0.19%)
Aug 13, 2008 26.84 27.31 26.32 26.55 17,804 -0.45(-1.67%)
Aug 12, 2008 27.43 27.50 26.76 27.00 16,922 -0.68(-2.46%)
Aug 11, 2008 26.80 27.71 26.12 27.68 20,200 +0.61(+2.25%)
Aug 08, 2008 26.44 27.29 26.38 27.07 16,252 +0.97(+3.72%)
Aug 07, 2008 27.13 27.13 26.00 26.10 83,700 -0.87(-3.23%)
Aug 06, 2008 27.60 27.75 26.33 26.97 13,200 -0.42(-1.53%)
Aug 05, 2008 27.00 28.00 26.61 27.39 21,200 +0.85(+3.20%)
Aug 04, 2008 26.75 26.76 25.75 26.54 14,860 -0.64(-2.35%)
Aug 01, 2008 28.00 28.00 26.85 27.18 22,063 -1.32(-4.63%)
Jul 31, 2008 27.55 28.50 27.50 28.50 14,581 +0.50(+1.79%)
Jul 30, 2008 29.51 29.72 27.50 28.00 20,005 -1.23(-4.21%)
Jul 29, 2008 28.90 29.79 28.25 29.23 22,703 +0.61(+2.13%)
Jul 28, 2008 32.15 32.22 28.35 28.62 14,247 -4.60(-13.85%)
Jul 25, 2008 33.15 34.00 32.38 33.22 13,899 +0.43(+1.31%)
Jul 24, 2008 32.71 33.26 32.06 32.79 10,090 +0.38(+1.17%)
Jul 23, 2008 33.99 34.00 31.25 32.41 22,280 -1.84(-5.37%)
Jul 22, 2008 31.65 34.25 31.60 34.25 15,986 +2.76(+8.76%)
Jul 21, 2008 31.20 31.69 31.11 31.49 1,900 +0.54(+1.74%)
Jul 18, 2008 32.74 32.74 30.74 30.95 14,790 -1.79(-5.47%)
Jul 17, 2008 33.10 33.90 32.43 32.74 13,999 -0.31(-0.94%)
Jul 16, 2008 31.93 33.05 28.90 33.05 20,902 +0.84(+2.61%)
Jul 15, 2008 29.70 32.25 29.10 32.21 19,593 +2.80(+9.52%)
Jul 14, 2008 29.65 29.69 29.05 29.41 9,600 +0.17(+0.58%)
Jul 11, 2008 28.63 29.24 28.35 29.24 18,300 +0.50(+1.74%)
Jul 10, 2008 28.50 28.80 28.14 28.74 11,100 -0.01(-0.03%)
Jul 09, 2008 29.44 29.49 28.66 28.75 16,280 -0.52(-1.78%)
Jul 08, 2008 27.60 29.27 27.60 29.27 11,605 +1.47(+5.29%)
Jul 07, 2008 27.40 28.29 27.01 27.80 22,136 -0.03(-0.11%)
Jul 04, 2008 27.36 28.11 27.36 27.83 5,600 +0.00(+0.00%)
Jul 03, 2008 27.36 28.11 27.36 27.83 5,600 +0.23(+0.83%)
Jul 02, 2008 28.12 28.12 27.51 27.60 13,850 -0.60(-2.13%)
Jul 01, 2008 29.00 29.00 28.02 28.20 8,430 -1.25(-4.24%)
Jun 30, 2008 29.37 30.97 29.12 29.45 14,521 +0.35(+1.20%)
Jun 27, 2008 29.56 29.56 27.92 29.10 60,676 -0.55(-1.85%)
Jun 26, 2008 30.50 30.76 29.58 29.65 7,300 -1.35(-4.35%)
Jun 25, 2008 29.99 31.00 29.99 31.00 6,675 +1.40(+4.73%)
Jun 24, 2008 29.25 30.09 28.75 29.60 10,700 -0.05(-0.17%)
Jun 23, 2008 30.75 31.08 29.65 29.65 4,800 -0.85(-2.79%)
Jun 20, 2008 30.50 31.12 30.24 30.50 16,800 -0.20(-0.65%)
Jun 19, 2008 28.99 30.99 28.99 30.70 8,859 +1.37(+4.67%)
Jun 18, 2008 28.26 29.57 28.26 29.33 15,963 +1.57(+5.66%)
Jun 17, 2008 28.00 28.42 27.70 27.76 6,243 -0.14(-0.50%)
Jun 16, 2008 27.20 28.25 27.00 27.90 12,990 +0.65(+2.39%)
Jun 13, 2008 27.45 27.71 27.00 27.25 5,650 +0.10(+0.37%)
Jun 12, 2008 27.24 27.72 27.06 27.15 4,895 +0.09(+0.33%)
Jun 11, 2008 27.75 28.10 27.06 27.06 18,011 -1.01(-3.60%)
Jun 10, 2008 27.47 28.24 27.30 28.07 5,786 +0.72(+2.63%)
Jun 09, 2008 27.99 27.99 27.30 27.35 9,410 -0.55(-1.97%)
Jun 06, 2008 28.96 28.96 27.90 27.90 8,900 -1.14(-3.93%)
Jun 05, 2008 28.60 29.04 28.53 29.04 9,510 +0.21(+0.73%)
Jun 04, 2008 27.97 29.09 27.93 28.83 13,528 +1.18(+4.27%)
Jun 03, 2008 27.75 28.34 27.44 27.65 13,650 -0.10(-0.36%)
Jun 02, 2008 28.81 28.81 27.73 27.75 32,910 -1.13(-3.91%)
May 30, 2008 28.70 29.20 28.62 28.88 6,900 -0.07(-0.24%)
May 29, 2008 28.16 28.95 28.04 28.95 11,760 +0.84(+2.99%)
May 28, 2008 28.15 28.34 28.01 28.11 3,000 -0.14(-0.50%)
May 27, 2008 28.54 28.75 28.00 28.25 6,784 -0.29(-1.02%)
May 26, 2008 28.90 28.97 28.37 28.54 0 +0.00(+0.00%)
May 23, 2008 28.90 28.97 28.37 28.54 4,100 -0.51(-1.76%)
May 22, 2008 29.00 29.50 28.70 29.05 5,600 +0.05(+0.17%)
May 21, 2008 29.90 30.11 29.00 29.00 8,500 -0.90(-3.01%)
May 20, 2008 30.53 30.70 29.70 29.90 7,720 +0.26(+0.88%)
May 19, 2008 30.56 30.66 29.50 29.64 10,945 -1.22(-3.95%)
May 16, 2008 31.65 32.00 30.85 30.86 10,141 -0.34(-1.09%)
May 15, 2008 30.59 31.20 29.94 31.20 7,837 +0.20(+0.65%)
May 14, 2008 31.20 31.24 30.68 31.00 2,677 -0.50(-1.59%)
May 13, 2008 30.14 31.50 30.06 31.50 5,450 +0.91(+2.97%)
May 12, 2008 29.10 30.71 29.10 30.59 15,139 +1.76(+6.10%)
May 09, 2008 28.07 30.06 28.01 28.83 8,700 +0.49(+1.73%)
May 08, 2008 28.70 29.24 28.00 28.34 8,300 -0.61(-2.11%)
May 07, 2008 30.13 30.27 28.73 28.95 15,067 -1.05(-3.50%)
May 06, 2008 30.60 30.90 29.70 30.00 7,600 -0.30(-0.99%)
May 05, 2008 31.32 31.56 30.16 30.30 14,300 -1.50(-4.72%)
May 02, 2008 33.62 33.76 31.50 31.80 6,300 -2.20(-6.47%)
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.