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

Applnc Rcycl CT Amer (NQ: ARCI )

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 (%)
Aug 29, 2008 5.160 5.880 5.110 5.270 5,527 -0.03(-0.57%)
Aug 28, 2008 5.160 5.640 5.060 5.300 30,943 -0.07(-1.30%)
Aug 27, 2008 5.330 5.490 5.150 5.370 4,251 +0.12(+2.29%)
Aug 26, 2008 5.650 5.650 5.150 5.250 17,379 -0.32(-5.75%)
Aug 25, 2008 5.650 5.650 5.500 5.570 9,956 -0.03(-0.54%)
Aug 22, 2008 6.000 6.000 5.600 5.600 2,299 -0.39(-6.51%)
Aug 21, 2008 5.800 6.550 5.780 5.990 13,131 +0.19(+3.28%)
Aug 20, 2008 5.690 5.830 5.600 5.800 5,061 +0.10(+1.75%)
Aug 19, 2008 5.850 5.850 5.510 5.700 6,168 -0.15(-2.56%)
Aug 18, 2008 5.620 6.100 5.510 5.850 17,058 +0.35(+6.36%)
Aug 15, 2008 5.380 5.840 5.320 5.500 9,351 +0.23(+4.36%)
Aug 14, 2008 5.880 5.940 5.270 5.270 17,066 -0.51(-8.82%)
Aug 13, 2008 5.780 5.920 5.550 5.780 20,378 +0.48(+9.05%)
Aug 12, 2008 5.400 5.480 5.170 5.300 5,096 -0.02(-0.38%)
Aug 11, 2008 5.470 5.700 5.030 5.320 8,754 +0.09(+1.72%)
Aug 08, 2008 5.350 5.360 5.080 5.230 8,031 -0.02(-0.38%)
Aug 07, 2008 5.530 5.530 5.250 5.250 3,061 -0.22(-4.02%)
Aug 06, 2008 5.210 5.661 5.020 5.470 11,397 +0.37(+7.25%)
Aug 05, 2008 5.430 5.490 5.050 5.100 28,255 -0.19(-3.59%)
Aug 04, 2008 5.670 6.050 5.240 5.290 19,577 -0.76(-12.56%)
Aug 01, 2008 6.010 6.600 5.680 6.050 16,500 +0.04(+0.67%)
Jul 31, 2008 5.600 6.600 5.100 6.010 25,090 -0.35(-5.50%)
Jul 30, 2008 6.800 6.800 6.360 6.360 7,215 -0.48(-7.02%)
Jul 29, 2008 6.840 6.950 6.400 6.840 4,794 +0.43(+6.71%)
Jul 28, 2008 6.550 6.550 6.410 6.410 620 -0.18(-2.73%)
Jul 25, 2008 6.610 6.790 6.590 6.590 3,812 +0.19(+2.97%)
Jul 24, 2008 6.990 6.990 6.400 6.400 12,729 -0.43(-6.29%)
Jul 23, 2008 6.950 6.960 6.700 6.830 6,663 -0.12(-1.73%)
Jul 22, 2008 6.950 6.950 6.930 6.950 4,500 +0.00(+0.00%)
Jul 21, 2008 6.760 6.950 6.700 6.950 1,177 -0.04(-0.57%)
Jul 18, 2008 6.790 7.145 6.620 6.990 10,697 +0.14(+2.04%)
Jul 17, 2008 6.620 6.850 6.620 6.850 19,912 +0.19(+2.85%)
Jul 16, 2008 6.640 6.920 6.640 6.660 1,100 +0.26(+4.06%)
Jul 15, 2008 6.410 6.650 6.400 6.400 1,225 -0.19(-2.91%)
Jul 14, 2008 6.930 6.950 6.410 6.592 4,377 +0.01(+0.18%)
Jul 11, 2008 6.540 6.700 6.540 6.580 1,080 +0.18(+2.81%)
Jul 10, 2008 6.500 6.500 6.400 6.400 300 -0.01(-0.16%)
Jul 09, 2008 6.780 6.900 6.400 6.410 4,779 -0.37(-5.46%)
Jul 08, 2008 6.950 6.950 6.585 6.780 7,919 -0.18(-2.59%)
Jul 07, 2008 6.490 6.960 6.440 6.960 3,391 +0.47(+7.24%)
Jul 04, 2008 6.620 6.640 6.400 6.490 13,440 +0.00(+0.00%)
Jul 03, 2008 6.620 6.640 6.400 6.490 13,440 -0.13(-1.96%)
Jul 02, 2008 7.330 7.330 6.400 6.620 18,707 -0.58(-8.06%)
Jul 01, 2008 7.240 8.000 7.200 7.200 13,875 -0.04(-0.55%)
Jun 30, 2008 7.500 7.500 7.020 7.240 8,839 -0.16(-2.16%)
Jun 27, 2008 7.050 7.400 6.960 7.400 20,849 +0.53(+7.71%)
Jun 26, 2008 6.377 7.350 6.310 6.870 15,636 +0.57(+9.05%)
Jun 25, 2008 6.265 6.550 6.250 6.300 2,425 -0.07(-1.10%)
Jun 24, 2008 6.500 6.800 6.370 6.370 12,996 +0.07(+1.11%)
Jun 23, 2008 6.438 6.438 6.230 6.300 2,249 +0.01(+0.16%)
Jun 20, 2008 6.250 6.518 6.210 6.290 4,888 -0.24(-3.68%)
Jun 19, 2008 6.200 6.600 6.200 6.530 3,640 +0.17(+2.67%)
Jun 18, 2008 6.490 6.600 6.220 6.360 7,685 +0.01(+0.16%)
Jun 17, 2008 6.340 6.350 6.150 6.350 11,229 +0.46(+7.81%)
Jun 16, 2008 5.800 6.220 5.560 5.890 18,496 +0.18(+3.15%)
Jun 13, 2008 5.610 5.710 5.500 5.710 18,007 +0.10(+1.78%)
Jun 12, 2008 5.850 5.850 5.550 5.610 7,364 -0.19(-3.28%)
Jun 11, 2008 5.820 5.820 5.640 5.800 5,373 +0.02(+0.35%)
Jun 10, 2008 5.780 5.950 5.750 5.780 3,672 -0.10(-1.70%)
Jun 09, 2008 6.034 6.090 5.880 5.880 9,830 -0.19(-3.13%)
Jun 06, 2008 6.160 6.227 6.060 6.070 9,472 -0.05(-0.82%)
Jun 05, 2008 6.400 6.400 6.100 6.120 15,675 -0.23(-3.62%)
Jun 04, 2008 6.550 6.590 6.350 6.350 1,902 -0.11(-1.70%)
Jun 03, 2008 6.800 6.800 6.420 6.460 18,261 -0.34(-5.00%)
Jun 02, 2008 6.560 6.800 6.430 6.800 22,396 +0.37(+5.75%)
May 30, 2008 6.300 6.540 6.270 6.430 29,833 +0.16(+2.55%)
May 29, 2008 6.300 6.300 6.010 6.270 8,832 -0.04(-0.63%)
May 28, 2008 6.310 6.530 6.310 6.310 2,300 -0.13(-2.02%)
May 27, 2008 6.430 6.550 6.310 6.440 15,583 +0.05(+0.78%)
May 26, 2008 6.310 6.510 6.250 6.390 21,107 +0.00(+0.00%)
May 23, 2008 6.310 6.510 6.250 6.390 21,107 +0.02(+0.31%)
May 22, 2008 6.350 6.690 6.350 6.370 3,002 -0.03(-0.47%)
May 21, 2008 6.500 6.750 6.300 6.400 28,495 -0.03(-0.47%)
May 20, 2008 6.450 6.540 6.310 6.430 10,132 +0.00(+0.00%)
May 19, 2008 6.590 6.730 6.430 6.430 18,501 -0.07(-1.08%)
May 16, 2008 6.400 6.570 6.320 6.500 11,752 +0.17(+2.69%)
May 15, 2008 6.260 6.500 6.260 6.330 15,321 -0.06(-0.94%)
May 14, 2008 6.120 6.390 6.120 6.390 17,742 +0.08(+1.27%)
May 13, 2008 6.320 6.690 6.140 6.310 9,509 +0.07(+1.12%)
May 12, 2008 6.050 6.430 6.010 6.240 50,941 +0.06(+0.97%)
May 09, 2008 6.460 6.670 6.100 6.180 56,962 -0.34(-5.21%)
May 08, 2008 6.500 6.810 6.300 6.520 23,829 +0.02(+0.31%)
May 07, 2008 7.500 7.500 6.280 6.500 44,954 -0.67(-9.34%)
May 06, 2008 6.550 7.170 6.550 7.170 19,718 +0.52(+7.82%)
May 05, 2008 6.610 6.680 6.330 6.650 22,978 +0.24(+3.74%)
May 02, 2008 6.000 6.490 6.000 6.410 73,070 +0.46(+7.73%)
May 01, 2008 5.880 5.950 5.880 5.950 29,290 +0.14(+2.41%)
Apr 30, 2008 5.920 5.940 5.810 5.810 11,607 -0.14(-2.35%)
Apr 29, 2008 5.880 5.950 5.770 5.950 13,812 +0.00(+0.00%)
Apr 28, 2008 5.870 6.000 5.860 5.950 7,568 +0.10(+1.71%)
Apr 25, 2008 5.830 5.870 5.610 5.850 2,150 +0.23(+4.09%)
Apr 24, 2008 5.660 6.000 5.620 5.620 10,179 +0.03(+0.54%)
Apr 23, 2008 5.690 5.690 5.250 5.590 15,927 -0.25(-4.28%)
Apr 22, 2008 5.840 5.845 5.840 5.840 1,400 +0.00(+0.00%)
Apr 21, 2008 5.870 5.870 5.690 5.840 5,935 -0.11(-1.85%)
Apr 18, 2008 5.748 5.960 5.700 5.950 7,455 +0.05(+0.85%)
Apr 17, 2008 5.900 5.900 5.690 5.900 3,528 -0.06(-1.01%)
Apr 16, 2008 5.870 5.990 5.510 5.960 9,745 +0.47(+8.56%)
Apr 15, 2008 6.050 6.050 5.480 5.490 17,077 -0.48(-8.04%)
Apr 14, 2008 5.810 6.000 5.718 5.970 23,100 +0.07(+1.19%)
Apr 11, 2008 5.700 5.900 5.700 5.900 708 +0.25(+4.42%)
Apr 10, 2008 5.503 5.650 5.450 5.650 3,247 +0.20(+3.67%)
Apr 09, 2008 5.330 5.600 5.250 5.450 14,422 +0.30(+5.83%)
Apr 08, 2008 5.900 5.900 5.000 5.150 14,394 -0.75(-12.71%)
Apr 07, 2008 5.690 5.900 5.500 5.900 13,015 +0.45(+8.26%)
Apr 04, 2008 5.430 5.690 5.400 5.450 7,840 +0.03(+0.50%)
Apr 03, 2008 5.200 5.460 5.100 5.423 20,193 +0.47(+9.55%)
Apr 02, 2008 4.850 5.430 4.850 4.950 4,563 +0.10(+2.06%)
Apr 01, 2008 5.027 5.150 4.620 4.850 35,973 -0.06(-1.22%)
Mar 31, 2008 5.000 5.300 4.900 4.910 79,281 +0.05(+1.03%)
Mar 28, 2008 5.470 5.720 4.850 4.860 18,084 -0.60(-10.99%)
Mar 27, 2008 5.690 6.050 5.360 5.460 33,870 -0.19(-3.36%)
Mar 26, 2008 5.960 6.000 5.610 5.650 34,729 -0.25(-4.24%)
Mar 25, 2008 5.700 6.140 5.609 5.900 24,257 +0.29(+5.10%)
Mar 24, 2008 5.140 6.110 5.140 5.614 216,602 +0.47(+9.22%)
Mar 21, 2008 3.530 5.140 3.530 5.140 18,160 +0.00(+0.00%)
Mar 20, 2008 3.530 5.140 3.530 5.140 18,160 +0.00(+0.00%)
Mar 19, 2008 5.500 5.500 5.070 5.140 22,253 -0.42(-7.63%)
Mar 18, 2008 5.600 5.700 5.500 5.564 15,304 -0.04(-0.64%)
Mar 17, 2008 5.760 6.000 5.600 5.600 16,120 -0.51(-8.35%)
Mar 14, 2008 6.610 6.980 5.900 6.110 79,268 +0.36(+6.26%)
Mar 13, 2008 4.810 5.750 4.700 5.750 15,074 +0.54(+10.41%)
Mar 12, 2008 5.280 5.280 5.060 5.208 7,668 -0.16(-3.02%)
Mar 11, 2008 4.830 5.520 4.830 5.370 30,753 +0.32(+6.34%)
Mar 10, 2008 5.760 6.150 4.210 5.050 97,653 -0.65(-11.40%)
Mar 07, 2008 5.590 5.746 5.510 5.700 7,614 -0.06(-0.97%)
Mar 06, 2008 5.904 5.970 5.750 5.756 19,871 -0.14(-2.44%)
Mar 05, 2008 5.950 5.950 5.850 5.900 40,659 -0.10(-1.68%)
Mar 04, 2008 6.300 6.300 5.850 6.001 13,557 -0.23(-3.68%)
Mar 03, 2008 6.440 6.440 5.970 6.230 20,597 -0.03(-0.42%)
Feb 29, 2008 6.750 6.750 5.930 6.256 53,081 -0.44(-6.62%)
Feb 28, 2008 6.940 7.416 6.610 6.700 19,063 -0.24(-3.46%)
Feb 27, 2008 6.580 6.940 6.580 6.940 1,668 +0.36(+5.47%)
Feb 26, 2008 6.100 6.590 6.100 6.580 8,817 +0.55(+9.12%)
Feb 25, 2008 5.750 6.690 5.750 6.030 263,589 +0.28(+4.87%)
Feb 22, 2008 5.790 5.800 5.750 5.750 20,777 -0.09(-1.54%)
Feb 21, 2008 5.900 5.900 5.700 5.840 9,300 +0.19(+3.36%)
Feb 20, 2008 5.600 5.750 5.600 5.650 3,053 -0.10(-1.74%)
Feb 19, 2008 5.830 5.900 5.500 5.750 14,487 -0.11(-1.88%)
Feb 18, 2008 5.760 5.900 5.760 5.860 1,300 +0.00(+0.00%)
Feb 15, 2008 5.760 5.900 5.760 5.860 1,300 -0.02(-0.34%)
Feb 14, 2008 5.660 5.970 5.500 5.880 14,212 +0.28(+5.00%)
Feb 13, 2008 5.660 5.720 5.600 5.600 3,980 +0.10(+1.82%)
Feb 12, 2008 5.540 5.590 5.500 5.500 9,106 -0.08(-1.52%)
Feb 11, 2008 5.500 5.650 5.340 5.585 11,781 +0.08(+1.55%)
Feb 08, 2008 5.190 5.850 5.190 5.500 19,406 +0.24(+4.56%)
Feb 07, 2008 6.050 6.050 5.000 5.260 98,870 -0.94(-15.16%)
Feb 06, 2008 6.240 6.440 6.020 6.200 1,651 -0.15(-2.36%)
Feb 05, 2008 6.280 6.460 6.280 6.350 7,892 +0.04(+0.63%)
Feb 04, 2008 6.790 6.790 6.100 6.310 17,479 -0.30(-4.54%)
Feb 01, 2008 6.100 6.720 6.050 6.610 6,546 +0.50(+8.18%)
Jan 31, 2008 6.220 6.340 6.050 6.110 10,240 -0.10(-1.61%)
Jan 30, 2008 6.000 6.270 6.000 6.210 1,218 +0.16(+2.64%)
Jan 29, 2008 6.350 6.370 6.000 6.050 37,584 -0.30(-4.72%)
Jan 28, 2008 5.940 6.400 5.620 6.350 10,171 +0.23(+3.76%)
Jan 25, 2008 6.670 7.070 6.120 6.120 12,122 -0.27(-4.23%)
Jan 24, 2008 6.360 6.700 6.050 6.390 7,643 +0.20(+3.23%)
Jan 23, 2008 5.800 6.630 5.540 6.190 22,749 +0.59(+10.53%)
Jan 22, 2008 5.200 5.800 5.200 5.600 24,816 +0.04(+0.72%)
Jan 21, 2008 6.140 6.440 5.270 5.560 12,791 +0.00(+0.00%)
Jan 18, 2008 6.140 6.440 5.270 5.560 12,791 -0.30(-5.12%)
Jan 17, 2008 6.510 6.510 5.850 5.860 22,628 -0.72(-10.94%)
Jan 16, 2008 6.700 6.700 6.010 6.580 46,725 -0.15(-2.23%)
Jan 15, 2008 7.350 7.350 6.730 6.730 6,425 -0.54(-7.43%)
Jan 14, 2008 8.410 8.740 7.270 7.270 30,355 -0.66(-8.32%)
Jan 11, 2008 7.450 7.940 7.110 7.930 22,291 +0.50(+6.70%)
Jan 10, 2008 7.120 7.900 7.120 7.432 10,681 -0.07(-0.91%)
Jan 09, 2008 7.880 7.880 7.350 7.500 18,661 -0.60(-7.41%)
Jan 08, 2008 8.090 8.700 7.920 8.100 9,102 -0.15(-1.82%)
Jan 07, 2008 8.400 8.420 8.210 8.250 11,831 -0.34(-3.96%)
Jan 04, 2008 8.940 9.000 8.400 8.590 24,598 -0.35(-3.91%)
Jan 03, 2008 8.850 8.940 8.510 8.940 42,755 +0.09(+1.02%)
Jan 02, 2008 8.930 8.980 8.670 8.850 20,325 -0.10(-1.12%)
Jan 01, 2008 8.500 9.000 8.500 8.950 10,269 +0.00(+0.00%)
Dec 31, 2007 8.500 9.000 8.500 8.950 10,269 +0.41(+4.80%)
Dec 28, 2007 8.600 8.846 8.500 8.540 12,795 -0.08(-0.93%)
Dec 27, 2007 8.680 8.720 8.350 8.620 38,396 -0.37(-4.12%)
Dec 26, 2007 8.550 9.090 8.210 8.990 17,322 +0.53(+6.26%)
Dec 24, 2007 8.470 8.600 8.290 8.460 9,368 +0.21(+2.55%)
Dec 21, 2007 8.200 9.050 8.200 8.250 17,773 -0.08(-0.96%)
Dec 20, 2007 8.300 8.330 8.140 8.330 5,147 +0.03(+0.36%)
Dec 19, 2007 8.350 8.534 8.150 8.300 8,239 -0.29(-3.38%)
Dec 18, 2007 8.150 8.600 8.110 8.590 20,947 +0.49(+6.05%)
Dec 17, 2007 8.400 8.400 7.920 8.100 38,667 -0.38(-4.48%)
Dec 14, 2007 7.930 8.490 7.670 8.480 22,580 +0.33(+4.05%)
Dec 13, 2007 8.140 8.500 8.000 8.150 38,303 +0.05(+0.62%)
Dec 12, 2007 8.050 8.100 8.050 8.100 2,566 -0.04(-0.49%)
Dec 11, 2007 8.100 8.310 7.780 8.140 58,127 +0.03(+0.37%)
Dec 10, 2007 8.850 8.850 8.110 8.110 21,574 -0.49(-5.70%)
Dec 07, 2007 8.700 8.700 8.270 8.600 14,496 -0.10(-1.15%)
Dec 06, 2007 8.290 8.750 8.170 8.700 25,610 +0.58(+7.14%)
Dec 05, 2007 8.400 8.460 8.100 8.120 17,002 -0.26(-3.10%)
Dec 04, 2007 8.060 8.400 8.060 8.380 9,228 +0.33(+4.10%)
Dec 03, 2007 7.830 8.330 7.500 8.050 81,294 +0.55(+7.33%)
Nov 30, 2007 8.530 8.530 7.500 7.500 45,567 -1.08(-12.59%)
Nov 29, 2007 7.720 8.650 7.390 8.580 53,929 +0.98(+12.89%)
Nov 28, 2007 7.520 7.730 7.260 7.600 33,827 +0.06(+0.80%)
Nov 27, 2007 6.710 7.600 6.600 7.540 34,526 +0.54(+7.71%)
Nov 26, 2007 7.020 7.240 6.550 7.000 44,735 +0.30(+4.48%)
Nov 23, 2007 6.800 7.300 6.510 6.700 36,795 -0.30(-4.29%)
Nov 21, 2007 7.030 7.180 6.950 7.000 13,381 -0.12(-1.69%)
Nov 20, 2007 7.140 7.470 6.870 7.120 23,862 +0.03(+0.42%)
Nov 19, 2007 7.180 7.470 7.010 7.090 22,356 -0.01(-0.14%)
Nov 16, 2007 6.900 7.220 6.835 7.100 49,858 +0.15(+2.16%)
Nov 15, 2007 7.210 7.300 6.790 6.950 62,348 -0.31(-4.27%)
Nov 14, 2007 7.240 7.810 7.160 7.260 71,908 +0.21(+2.98%)
Nov 13, 2007 6.470 7.250 6.440 7.050 93,026 +0.76(+12.08%)
Nov 12, 2007 7.180 7.240 6.150 6.290 158,146 -1.08(-14.65%)
Nov 09, 2007 8.110 8.110 7.370 7.370 37,296 -0.74(-9.12%)
Nov 08, 2007 10.10 10.10 7.510 8.110 189,405 -2.06(-20.25%)
Nov 07, 2007 10.25 10.75 9.650 10.17 68,785 -0.16(-1.55%)
Nov 06, 2007 10.60 10.60 10.02 10.33 160,811 -0.11(-1.05%)
Nov 05, 2007 10.85 10.85 10.00 10.44 59,044 -0.22(-2.06%)
Nov 02, 2007 10.50 10.78 10.10 10.66 54,399 +0.27(+2.60%)
Nov 01, 2007 10.77 10.77 10.08 10.39 59,903 -0.61(-5.55%)
Oct 31, 2007 10.72 11.23 10.50 11.00 191,279 +0.35(+3.29%)
Oct 30, 2007 10.18 10.65 9.980 10.65 55,787 +0.62(+6.18%)
Oct 29, 2007 10.30 10.93 9.925 10.03 154,590 +0.03(+0.30%)
Oct 26, 2007 10.00 10.68 9.700 10.00 105,141 +0.00(+0.00%)
Oct 25, 2007 10.75 10.85 9.630 10.00 249,572 -0.26(-2.53%)
Oct 24, 2007 8.500 11.24 8.300 10.26 586,430 +2.47(+31.71%)
Oct 23, 2007 7.510 7.860 7.510 7.790 10,452 -0.02(-0.26%)
Oct 22, 2007 8.140 8.140 7.500 7.810 20,200 -0.33(-4.05%)
Oct 19, 2007 8.500 8.500 7.870 8.140 11,051 -0.44(-5.13%)
Oct 18, 2007 8.440 8.620 8.330 8.580 24,876 +0.28(+3.37%)
Oct 17, 2007 8.110 8.440 8.000 8.300 11,009 +0.47(+6.00%)
Oct 16, 2007 7.880 8.040 7.570 7.830 26,599 +0.18(+2.35%)
Oct 15, 2007 7.570 8.000 7.490 7.650 34,313 +0.03(+0.39%)
Oct 12, 2007 8.130 8.130 7.520 7.620 23,759 -0.36(-4.51%)
Oct 11, 2007 8.640 8.640 7.900 7.980 12,424 +0.09(+1.14%)
Oct 10, 2007 7.930 8.350 7.333 7.890 24,232 -0.04(-0.50%)
Oct 09, 2007 7.300 7.980 7.300 7.930 29,865 +0.43(+5.73%)
Oct 08, 2007 7.650 7.650 7.340 7.500 51,194 -0.15(-1.96%)
Oct 05, 2007 8.080 8.340 7.550 7.650 13,217 -0.33(-4.14%)
Oct 04, 2007 8.350 8.350 7.960 7.980 50,380 +0.02(+0.25%)
Oct 03, 2007 8.850 9.370 7.700 7.960 61,163 -1.01(-11.26%)
Oct 02, 2007 8.600 8.970 8.530 8.970 31,647 +0.61(+7.33%)
Oct 01, 2007 8.770 8.820 7.910 8.357 65,894 -0.17(-2.03%)
Sep 28, 2007 9.360 9.360 8.530 8.530 35,057 -0.81(-8.67%)
Sep 27, 2007 9.400 9.400 9.020 9.340 12,848 +0.06(+0.65%)
Sep 26, 2007 9.180 9.500 8.660 9.280 30,384 +0.38(+4.27%)
Sep 25, 2007 9.500 9.500 8.670 8.900 22,981 -0.50(-5.32%)
Sep 24, 2007 9.260 9.780 9.180 9.400 46,818 +0.29(+3.18%)
Sep 21, 2007 9.120 9.380 8.760 9.110 29,198 -0.01(-0.11%)
Sep 20, 2007 9.170 9.670 9.120 9.120 58,620 +0.05(+0.55%)
Sep 19, 2007 8.500 9.450 8.280 9.070 149,501 +0.79(+9.54%)
Sep 18, 2007 7.660 8.280 7.570 8.280 38,753 +0.61(+7.95%)
Sep 17, 2007 7.950 8.250 7.660 7.670 17,039 -0.28(-3.52%)
Sep 14, 2007 8.150 8.150 7.950 7.950 13,014 -0.23(-2.81%)
Sep 13, 2007 8.310 8.350 8.160 8.180 10,636 -0.17(-2.04%)
Sep 12, 2007 8.300 8.350 8.150 8.350 22,257 +0.10(+1.21%)
Sep 11, 2007 8.350 8.350 8.150 8.250 32,096 -0.10(-1.20%)
Sep 10, 2007 8.160 8.350 7.900 8.350 15,782 +0.20(+2.45%)
Sep 07, 2007 8.350 8.350 7.630 8.150 35,155 -0.20(-2.40%)
Sep 06, 2007 8.210 8.400 8.165 8.350 48,457 +0.07(+0.85%)
Sep 05, 2007 8.160 8.300 7.860 8.280 61,316 +0.09(+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.