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

Tcw Strategic (NY: TSI )

4.630 +0.050 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 1.133 1.143 1.126 1.143 172,434 +0.00(+0.30%)
Jul 30, 2008 1.143 1.150 1.133 1.140 175,199 -0.00(-0.30%)
Jul 29, 2008 1.143 1.157 1.136 1.143 237,411 -0.00(-0.30%)
Jul 28, 2008 1.157 1.167 1.147 1.147 88,846 -0.02(-1.75%)
Jul 25, 2008 1.164 1.177 1.153 1.167 137,599 -0.01(-0.58%)
Jul 24, 2008 1.150 1.177 1.150 1.174 245,370 +0.02(+1.77%)
Jul 23, 2008 1.177 1.181 1.153 1.153 171,370 -0.01(-0.59%)
Jul 22, 2008 1.157 1.177 1.153 1.160 109,290 -0.02(-1.73%)
Jul 21, 2008 1.167 1.181 1.164 1.181 100,149 +0.01(+0.58%)
Jul 18, 2008 1.143 1.177 1.140 1.174 206,789 +0.03(+2.68%)
Jul 17, 2008 1.160 1.164 1.143 1.143 96,211 +0.01(+0.60%)
Jul 16, 2008 1.123 1.187 1.123 1.136 249,896 -0.02(-1.47%)
Jul 15, 2008 1.147 1.153 1.102 1.153 360,069 +0.00(+0.00%)
Jul 14, 2008 1.181 1.211 1.150 1.153 437,052 -0.03(-2.59%)
Jul 11, 2008 1.208 1.208 1.160 1.184 233,132 -0.01(-0.85%)
Jul 10, 2008 1.211 1.242 1.191 1.194 205,072 -0.03(-2.50%)
Jul 09, 2008 1.215 1.225 1.211 1.225 195,576 +0.00(+0.28%)
Jul 08, 2008 1.208 1.232 1.194 1.221 189,918 +0.01(+0.84%)
Jul 07, 2008 1.211 1.225 1.208 1.211 77,712 +0.00(+0.28%)
Jul 04, 2008 1.218 1.225 1.208 1.208 23,506 +0.00(+0.00%)
Jul 03, 2008 1.218 1.225 1.208 1.208 23,506 -0.01(-0.56%)
Jul 02, 2008 1.228 1.255 1.215 1.215 187,006 -0.01(-0.56%)
Jul 01, 2008 1.249 1.249 1.212 1.221 221,296 -0.03(-2.18%)
Jun 30, 2008 1.245 1.255 1.238 1.249 93,075 +0.00(+0.00%)
Jun 27, 2008 1.235 1.259 1.235 1.249 178,535 +0.01(+0.55%)
Jun 26, 2008 1.242 1.252 1.235 1.242 479,752 -0.01(-0.81%)
Jun 25, 2008 1.266 1.266 1.252 1.252 200,561 +0.01(+0.55%)
Jun 24, 2008 1.245 1.262 1.242 1.245 177,933 -0.01(-0.54%)
Jun 23, 2008 1.245 1.259 1.245 1.252 192,084 +0.01(+0.55%)
Jun 20, 2008 1.262 1.272 1.245 1.245 152,977 -0.02(-1.35%)
Jun 19, 2008 1.266 1.276 1.262 1.262 112,546 -0.01(-0.54%)
Jun 18, 2008 1.272 1.283 1.269 1.269 220,550 -0.01(-0.53%)
Jun 17, 2008 1.279 1.283 1.276 1.276 206,883 -0.00(-0.27%)
Jun 16, 2008 1.279 1.286 1.276 1.279 74,035 +0.00(+0.27%)
Jun 13, 2008 1.269 1.290 1.269 1.276 291,920 +0.00(+0.00%)
Jun 12, 2008 1.279 1.286 1.269 1.276 122,672 -0.00(-0.27%)
Jun 11, 2008 1.283 1.290 1.279 1.279 136,080 -0.01(-0.79%)
Jun 10, 2008 1.283 1.293 1.279 1.290 184,848 -0.00(-0.26%)
Jun 09, 2008 1.290 1.293 1.286 1.293 93,472 +0.01(+0.53%)
Jun 06, 2008 1.290 1.296 1.279 1.286 252,868 +0.00(+0.00%)
Jun 05, 2008 1.290 1.303 1.283 1.286 310,786 +0.00(+0.27%)
Jun 04, 2008 1.290 1.293 1.283 1.283 225,605 -0.01(-0.79%)
Jun 03, 2008 1.290 1.293 1.279 1.293 245,397 +0.01(+0.53%)
Jun 02, 2008 1.293 1.330 1.283 1.286 268,060 -0.01(-0.53%)
May 30, 2008 1.290 1.296 1.286 1.293 115,045 +0.01(+1.06%)
May 29, 2008 1.286 1.300 1.279 1.279 391,006 -0.02(-1.31%)
May 28, 2008 1.286 1.296 1.283 1.296 384,313 +0.01(+0.79%)
May 27, 2008 1.296 1.296 1.283 1.286 738,872 +0.00(+0.27%)
May 26, 2008 1.296 1.303 1.283 1.283 0 +0.00(+0.00%)
May 23, 2008 1.296 1.303 1.283 1.283 190,653 -0.01(-0.79%)
May 22, 2008 1.296 1.313 1.290 1.293 405,628 +0.00(+0.00%)
May 21, 2008 1.296 1.296 1.286 1.293 292,569 +0.01(+0.53%)
May 20, 2008 1.303 1.313 1.286 1.286 332,515 -0.01(-0.89%)
May 19, 2008 1.296 1.313 1.296 1.298 220,358 -0.01(-0.42%)
May 16, 2008 1.293 1.303 1.293 1.303 136,262 +0.01(+0.79%)
May 15, 2008 1.290 1.303 1.286 1.293 223,497 +0.00(+0.00%)
May 14, 2008 1.286 1.303 1.286 1.293 259,590 +0.00(+0.26%)
May 13, 2008 1.290 1.303 1.279 1.290 139,351 -0.00(-0.26%)
May 12, 2008 1.293 1.300 1.286 1.293 74,288 +0.01(+0.53%)
May 09, 2008 1.286 1.296 1.286 1.286 95,520 -0.01(-0.53%)
May 08, 2008 1.300 1.303 1.286 1.293 83,176 -0.00(-0.26%)
May 07, 2008 1.300 1.303 1.293 1.296 144,571 -0.00(-0.26%)
May 06, 2008 1.286 1.300 1.279 1.300 200,032 +0.01(+0.79%)
May 05, 2008 1.293 1.300 1.286 1.290 142,960 -0.01(-0.79%)
May 02, 2008 1.286 1.303 1.286 1.300 241,588 +0.01(+0.53%)
May 01, 2008 1.296 1.300 1.290 1.293 169,500 -0.00(-0.26%)
Apr 30, 2008 1.293 1.303 1.293 1.296 322,445 +0.00(+0.00%)
Apr 29, 2008 1.293 1.310 1.293 1.296 194,330 +0.00(+0.26%)
Apr 28, 2008 1.324 1.330 1.293 1.293 278,879 -0.03(-2.31%)
Apr 25, 2008 1.296 1.327 1.293 1.324 364,451 +0.03(+2.10%)
Apr 24, 2008 1.296 1.310 1.296 1.296 369,494 -0.01(-1.04%)
Apr 23, 2008 1.276 1.310 1.272 1.310 1,084,495 +0.03(+2.39%)
Apr 22, 2008 1.262 1.279 1.262 1.279 811,529 +0.01(+0.80%)
Apr 21, 2008 1.262 1.276 1.262 1.269 504,734 +0.01(+1.08%)
Apr 18, 2008 1.259 1.266 1.255 1.255 138,666 -0.00(-0.27%)
Apr 17, 2008 1.262 1.266 1.255 1.259 126,381 -0.01(-0.54%)
Apr 16, 2008 1.262 1.276 1.249 1.266 462,332 +0.00(+0.27%)
Apr 15, 2008 1.262 1.269 1.259 1.262 123,001 +0.00(+0.27%)
Apr 14, 2008 1.272 1.272 1.255 1.259 329,511 +0.00(+0.00%)
Apr 11, 2008 1.272 1.272 1.249 1.259 235,072 -0.01(-1.07%)
Apr 10, 2008 1.259 1.272 1.249 1.272 243,363 +0.02(+1.91%)
Apr 09, 2008 1.276 1.276 1.249 1.249 198,689 -0.02(-1.87%)
Apr 08, 2008 1.266 1.283 1.255 1.272 242,181 +0.00(+0.00%)
Apr 07, 2008 1.266 1.272 1.259 1.272 183,914 +0.01(+0.54%)
Apr 04, 2008 1.259 1.266 1.253 1.266 195,082 +0.00(+0.27%)
Apr 03, 2008 1.249 1.266 1.249 1.262 125,925 +0.01(+0.82%)
Apr 02, 2008 1.252 1.262 1.249 1.252 160,915 -0.00(-0.27%)
Apr 01, 2008 1.242 1.259 1.242 1.255 230,425 +0.01(+1.10%)
Mar 31, 2008 1.245 1.255 1.242 1.242 238,948 -0.01(-0.54%)
Mar 28, 2008 1.269 1.276 1.249 1.249 160,768 -0.01(-0.81%)
Mar 27, 2008 1.262 1.276 1.255 1.259 95,814 +0.00(+0.27%)
Mar 26, 2008 1.255 1.266 1.245 1.255 213,566 -0.01(-1.07%)
Mar 25, 2008 1.269 1.279 1.269 1.269 266,355 +0.01(+0.54%)
Mar 24, 2008 1.255 1.269 1.255 1.262 172,098 -0.00(-0.27%)
Mar 21, 2008 1.272 1.276 1.255 1.266 101,398 +0.00(+0.00%)
Mar 20, 2008 1.272 1.276 1.255 1.266 101,398 +0.01(+1.09%)
Mar 19, 2008 1.272 1.276 1.242 1.252 386,997 -0.04(-3.16%)
Mar 18, 2008 1.272 1.293 1.259 1.293 286,988 +0.02(+1.61%)
Mar 17, 2008 1.242 1.279 1.225 1.272 980,145 -0.00(-0.00%)
Mar 14, 2008 1.286 1.286 1.266 1.272 129,681 -0.04(-3.36%)
Mar 13, 2008 1.245 1.317 1.238 1.317 339,704 +0.04(+3.48%)
Mar 12, 2008 1.262 1.286 1.252 1.272 269,771 +0.01(+1.08%)
Mar 11, 2008 1.221 1.272 1.211 1.259 484,833 +0.02(+1.65%)
Mar 10, 2008 1.262 1.279 1.218 1.238 217,493 -0.04(-3.45%)
Mar 07, 2008 1.262 1.283 1.262 1.283 91,699 +0.02(+1.61%)
Mar 06, 2008 1.262 1.279 1.255 1.262 261,191 -0.02(-1.33%)
Mar 05, 2008 1.272 1.283 1.252 1.279 210,145 -0.00(-0.27%)
Mar 04, 2008 1.259 1.286 1.255 1.283 126,087 +0.01(+0.53%)
Mar 03, 2008 1.283 1.296 1.245 1.276 132,847 -0.01(-0.53%)
Feb 29, 2008 1.286 1.293 1.279 1.283 106,395 -0.01(-1.05%)
Feb 28, 2008 1.296 1.303 1.283 1.296 174,288 +0.00(+0.00%)
Feb 27, 2008 1.276 1.303 1.276 1.296 148,424 +0.01(+0.53%)
Feb 26, 2008 1.283 1.293 1.276 1.290 432,341 +0.00(+0.33%)
Feb 25, 2008 1.286 1.296 1.283 1.285 167,528 -0.01(-0.86%)
Feb 22, 2008 1.286 1.296 1.272 1.296 199,711 -0.01(-0.52%)
Feb 21, 2008 1.296 1.303 1.290 1.303 359,137 +0.00(+0.26%)
Feb 20, 2008 1.279 1.303 1.276 1.300 267,751 +0.01(+0.79%)
Feb 19, 2008 1.351 1.351 1.290 1.290 842,725 -0.06(-4.29%)
Feb 18, 2008 1.334 1.351 1.330 1.347 0 +0.00(+0.00%)
Feb 15, 2008 1.334 1.351 1.330 1.347 430,172 +0.00(+0.00%)
Feb 14, 2008 1.334 1.350 1.324 1.347 422,936 +0.01(+1.02%)
Feb 13, 2008 1.330 1.354 1.330 1.334 196,331 -0.00(-0.25%)
Feb 12, 2008 1.327 1.351 1.324 1.337 444,685 +0.02(+1.55%)
Feb 11, 2008 1.330 1.330 1.310 1.317 236,230 -0.01(-0.77%)
Feb 08, 2008 1.330 1.337 1.324 1.327 294,353 -0.00(-0.26%)
Feb 07, 2008 1.303 1.334 1.303 1.330 526,686 +0.01(+0.77%)
Feb 06, 2008 1.310 1.320 1.300 1.320 608,099 +0.02(+1.84%)
Feb 05, 2008 1.310 1.317 1.296 1.296 406,806 -0.02(-1.30%)
Feb 04, 2008 1.320 1.324 1.307 1.313 228,074 +0.00(+0.00%)
Feb 01, 2008 1.320 1.330 1.310 1.313 625,146 -0.02(-1.28%)
Jan 31, 2008 1.310 1.330 1.310 1.330 229,249 +0.00(+0.00%)
Jan 30, 2008 1.334 1.334 1.317 1.330 253,894 +0.01(+0.51%)
Jan 29, 2008 1.341 1.341 1.320 1.324 220,138 +0.01(+1.04%)
Jan 28, 2008 1.307 1.327 1.300 1.310 112,220 +0.00(+0.26%)
Jan 25, 2008 1.310 1.354 1.300 1.307 262,682 -0.00(-0.26%)
Jan 24, 2008 1.269 1.327 1.255 1.310 324,917 +0.03(+2.39%)
Jan 23, 2008 1.269 1.303 1.269 1.279 212,790 -0.00(-0.27%)
Jan 22, 2008 1.245 1.313 1.228 1.283 367,684 +0.00(+0.27%)
Jan 21, 2008 1.293 1.307 1.276 1.279 0 +0.00(+0.00%)
Jan 18, 2008 1.293 1.307 1.276 1.279 192,046 -0.01(-1.05%)
Jan 17, 2008 1.293 1.300 1.276 1.293 229,249 -0.00(-0.26%)
Jan 16, 2008 1.293 1.300 1.290 1.296 224,144 -0.00(-0.26%)
Jan 15, 2008 1.290 1.300 1.269 1.300 275,099 -0.00(-0.26%)
Jan 14, 2008 1.300 1.310 1.286 1.303 484,363 +0.01(+0.79%)
Jan 11, 2008 1.300 1.307 1.293 1.293 346,225 +0.00(+0.00%)
Jan 10, 2008 1.262 1.303 1.249 1.293 480,019 +0.03(+2.43%)
Jan 09, 2008 1.262 1.266 1.245 1.262 339,466 +0.00(+0.27%)
Jan 08, 2008 1.252 1.262 1.245 1.259 540,794 +0.01(+0.54%)
Jan 07, 2008 1.252 1.259 1.249 1.252 339,539 -0.00(-0.27%)
Jan 04, 2008 1.252 1.262 1.245 1.255 402,362 +0.00(+0.00%)
Jan 03, 2008 1.255 1.262 1.252 1.255 477,309 +0.00(+0.27%)
Jan 02, 2008 1.249 1.262 1.245 1.252 459,087 +0.00(+0.27%)
Jan 01, 2008 1.259 1.262 1.242 1.249 0 +0.00(+0.00%)
Dec 31, 2007 1.259 1.262 1.242 1.249 1,354,263 -0.01(-0.81%)
Dec 28, 2007 1.279 1.286 1.259 1.259 592,446 -0.02(-1.60%)
Dec 27, 2007 1.262 1.286 1.262 1.279 927,873 +0.02(+1.35%)
Dec 26, 2007 1.255 1.276 1.252 1.262 725,957 -0.01(-0.80%)
Dec 24, 2007 1.252 1.290 1.252 1.272 472,313 +0.02(+1.63%)
Dec 21, 2007 1.259 1.269 1.249 1.252 614,859 +0.01(+0.82%)
Dec 20, 2007 1.255 1.266 1.242 1.242 574,135 -0.01(-0.54%)
Dec 19, 2007 1.259 1.266 1.249 1.249 489,712 -0.00(-0.27%)
Dec 18, 2007 1.276 1.283 1.252 1.252 473,897 -0.01(-1.08%)
Dec 17, 2007 1.252 1.276 1.249 1.266 4,331,057 +0.01(+0.81%)
Dec 14, 2007 1.259 1.266 1.255 1.255 392,610 -0.01(-0.54%)
Dec 13, 2007 1.269 1.276 1.259 1.262 363,272 -0.01(-0.54%)
Dec 12, 2007 1.276 1.293 1.269 1.269 427,345 -0.01(-0.53%)
Dec 11, 2007 1.300 1.307 1.276 1.276 421,008 -0.02(-1.83%)
Dec 10, 2007 1.310 1.313 1.300 1.300 368,857 -0.01(-0.52%)
Dec 07, 2007 1.296 1.313 1.296 1.307 336,820 +0.00(+0.26%)
Dec 06, 2007 1.296 1.310 1.293 1.303 363,272 +0.01(+1.06%)
Dec 05, 2007 1.293 1.310 1.290 1.290 774,452 +0.00(+0.00%)
Dec 04, 2007 1.290 1.300 1.290 1.290 355,631 -0.01(-0.53%)
Dec 03, 2007 1.286 1.310 1.286 1.296 286,856 +0.01(+0.79%)
Nov 30, 2007 1.296 1.303 1.283 1.286 359,745 -0.01(-0.53%)
Nov 29, 2007 1.300 1.313 1.293 1.293 272,160 -0.01(-1.04%)
Nov 28, 2007 1.262 1.327 1.262 1.307 428,006 +0.03(+2.67%)
Nov 27, 2007 1.286 1.317 1.266 1.272 404,399 -0.02(-1.84%)
Nov 26, 2007 1.279 1.313 1.279 1.296 172,231 +0.00(+0.26%)
Nov 23, 2007 1.296 1.310 1.293 1.293 183,693 +0.01(+1.06%)
Nov 21, 2007 1.293 1.303 1.279 1.279 324,770 -0.01(-0.79%)
Nov 20, 2007 1.300 1.313 1.283 1.290 499,940 -0.01(-0.53%)
Nov 19, 2007 1.293 1.324 1.293 1.296 330,648 +0.00(+0.26%)
Nov 16, 2007 1.307 1.307 1.290 1.293 417,939 +0.01(+0.80%)
Nov 15, 2007 1.293 1.310 1.283 1.283 282,153 +0.00(+0.00%)
Nov 14, 2007 1.307 1.324 1.283 1.283 497,883 -0.02(-1.82%)
Nov 13, 2007 1.293 1.327 1.293 1.307 365,917 +0.01(+1.05%)
Nov 12, 2007 1.272 1.313 1.272 1.293 408,831 +0.00(+0.00%)
Nov 09, 2007 1.303 1.320 1.293 1.293 405,007 -0.03(-2.06%)
Nov 08, 2007 1.320 1.330 1.300 1.320 260,404 +0.00(+0.26%)
Nov 07, 2007 1.330 1.337 1.317 1.317 302,433 -0.00(-0.26%)
Nov 06, 2007 1.337 1.344 1.320 1.320 552,256 -0.01(-0.77%)
Nov 05, 2007 1.337 1.344 1.330 1.330 407,065 -0.02(-1.26%)
Nov 02, 2007 1.341 1.354 1.337 1.347 246,590 +0.02(+1.28%)
Nov 01, 2007 1.334 1.347 1.330 1.330 350,340 +0.00(+0.00%)
Oct 31, 2007 1.334 1.375 1.330 1.330 620,737 -0.00(-0.25%)
Oct 30, 2007 1.337 1.354 1.334 1.334 200,152 -0.00(-0.25%)
Oct 29, 2007 1.334 1.354 1.334 1.337 179,872 +0.00(+0.25%)
Oct 26, 2007 1.327 1.358 1.327 1.334 242,769 +0.01(+0.51%)
Oct 25, 2007 1.337 1.354 1.327 1.327 315,365 -0.02(-1.27%)
Oct 24, 2007 1.341 1.358 1.337 1.344 206,912 -0.01(-0.50%)
Oct 23, 2007 1.361 1.361 1.341 1.351 231,307 -0.00(-0.25%)
Oct 22, 2007 1.354 1.368 1.327 1.354 278,038 +0.01(+0.51%)
Oct 19, 2007 1.361 1.368 1.347 1.347 543,439 -0.01(-1.00%)
Oct 18, 2007 1.358 1.368 1.354 1.361 287,150 -0.01(-0.50%)
Oct 17, 2007 1.371 1.385 1.354 1.368 273,924 -0.00(-0.25%)
Oct 16, 2007 1.371 1.381 1.368 1.371 180,166 -0.01(-0.49%)
Oct 15, 2007 1.375 1.392 1.368 1.378 310,956 +0.01(+0.75%)
Oct 12, 2007 1.392 1.392 1.364 1.368 588,995 -0.00(-0.25%)
Oct 11, 2007 1.385 1.422 1.371 1.371 681,871 -0.01(-0.98%)
Oct 10, 2007 1.388 1.395 1.371 1.385 428,226 +0.00(+0.28%)
Oct 09, 2007 1.395 1.395 1.354 1.381 398,541 +0.00(+0.22%)
Oct 08, 2007 1.385 1.395 1.371 1.378 461,732 -0.00(-0.25%)
Oct 05, 2007 1.378 1.395 1.375 1.381 429,990 -0.01(-0.49%)
Oct 04, 2007 1.392 1.398 1.381 1.388 214,554 -0.00(-0.24%)
Oct 03, 2007 1.395 1.398 1.385 1.392 239,830 -0.00(-0.24%)
Oct 02, 2007 1.385 1.402 1.385 1.395 187,220 +0.00(+0.25%)
Oct 01, 2007 1.371 1.402 1.371 1.392 274,511 +0.02(+1.24%)
Sep 28, 2007 1.364 1.385 1.361 1.375 335,939 +0.00(+0.25%)
Sep 27, 2007 1.402 1.439 1.364 1.371 1,100,104 -0.03(-2.42%)
Sep 26, 2007 1.385 1.429 1.385 1.405 275,393 -0.01(-0.48%)
Sep 25, 2007 1.422 1.436 1.412 1.412 236,891 -0.03(-2.12%)
Sep 24, 2007 1.443 1.463 1.432 1.443 300,375 -0.01(-0.70%)
Sep 21, 2007 1.487 1.487 1.449 1.453 147,542 -0.03(-2.06%)
Sep 20, 2007 1.439 1.483 1.436 1.483 722,136 +0.02(+1.16%)
Sep 19, 2007 1.415 1.480 1.405 1.466 789,736 +0.06(+4.36%)
Sep 18, 2007 1.388 1.415 1.381 1.405 218,081 +0.02(+1.23%)
Sep 17, 2007 1.398 1.402 1.381 1.388 186,632 -0.01(-0.97%)
Sep 14, 2007 1.395 1.419 1.388 1.402 180,460 +0.01(+0.49%)
Sep 13, 2007 1.415 1.422 1.392 1.395 163,413 -0.01(-0.49%)
Sep 12, 2007 1.409 1.422 1.392 1.402 380,613 -0.02(-1.20%)
Sep 11, 2007 1.405 1.432 1.402 1.419 210,145 +0.01(+0.48%)
Sep 10, 2007 1.409 1.422 1.392 1.412 436,456 +0.00(+0.24%)
Sep 07, 2007 1.422 1.429 1.409 1.409 290,676 -0.01(-0.72%)
Sep 06, 2007 1.426 1.436 1.419 1.419 314,777 -0.01(-0.71%)
Sep 05, 2007 1.419 1.531 1.415 1.429 471,725 -0.01(-0.94%)
Sep 04, 2007 1.412 1.443 1.412 1.443 187,808 +0.02(+1.19%)
Aug 31, 2007 1.439 1.443 1.412 1.426 386,785 +0.00(+0.24%)
Aug 30, 2007 1.436 1.439 1.419 1.422 317,422 -0.00(-0.24%)
Aug 29, 2007 1.422 1.432 1.405 1.426 394,427 +0.01(+0.48%)
Aug 28, 2007 1.395 1.426 1.395 1.419 257,171 +0.01(+0.97%)
Aug 27, 2007 1.422 1.426 1.388 1.405 341,817 -0.02(-1.20%)
Aug 24, 2007 1.409 1.426 1.402 1.422 256,289 -0.00(-0.24%)
Aug 23, 2007 1.398 1.426 1.395 1.426 236,009 +0.02(+1.21%)
Aug 22, 2007 1.371 1.412 1.371 1.409 336,232 +0.04(+2.73%)
Aug 21, 2007 1.361 1.385 1.361 1.371 284,798 +0.02(+1.77%)
Aug 20, 2007 1.364 1.385 1.347 1.347 714,789 -0.02(-1.49%)
Aug 17, 2007 1.364 1.409 1.361 1.368 245,414 +0.00(+0.25%)
Aug 16, 2007 1.204 1.429 1.201 1.364 501,704 +0.01(+0.75%)
Aug 15, 2007 1.327 1.381 1.327 1.354 580,766 -0.03(-2.45%)
Aug 14, 2007 1.358 1.388 1.334 1.388 842,639 +0.04(+3.03%)
Aug 13, 2007 1.385 1.402 1.347 1.347 429,108 -0.03(-2.22%)
Aug 10, 2007 1.415 1.426 1.378 1.378 424,699 -0.05(-3.34%)
Aug 09, 2007 1.402 1.436 1.402 1.426 402,068 +0.01(+0.48%)
Aug 08, 2007 1.415 1.446 1.415 1.419 281,565 +0.00(+0.24%)
Aug 07, 2007 1.409 1.429 1.405 1.415 436,456 +0.00(+0.00%)
Aug 06, 2007 1.460 1.460 1.405 1.415 384,728 -0.04(-3.03%)
Aug 03, 2007 1.463 1.494 1.453 1.460 236,009 -0.03(-2.28%)
Aug 02, 2007 1.487 1.497 1.460 1.494 180,460 +0.03(+2.33%)
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.