Skip to main content

Marinemax Inc (NY: HZO )

33.19 +0.78 (+2.41%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.970 1.970 1.730 1.760 0 -0.18(-9.28%)
Jan 29, 2009 2.020 2.050 1.860 1.940 180,568 -0.08(-3.96%)
Jan 28, 2009 2.070 2.140 1.990 2.020 211,814 +0.00(+0.00%)
Jan 27, 2009 2.010 2.230 1.990 2.020 59,149 +0.03(+1.51%)
Jan 26, 2009 2.050 2.310 1.970 1.990 243,450 -0.04(-1.97%)
Jan 23, 2009 1.940 2.180 1.750 2.030 155,664 +0.08(+4.10%)
Jan 22, 2009 2.290 2.350 1.945 1.950 249,909 -0.40(-17.02%)
Jan 21, 2009 2.450 2.670 2.320 2.350 165,512 -0.07(-2.89%)
Jan 20, 2009 2.390 2.600 2.280 2.420 191,224 -0.02(-0.82%)
Jan 16, 2009 2.650 2.680 2.370 2.440 208,109 -0.12(-4.69%)
Jan 15, 2009 2.420 2.720 2.420 2.560 186,185 +0.13(+5.35%)
Jan 14, 2009 2.890 3.010 2.240 2.430 318,006 -0.55(-18.46%)
Jan 13, 2009 2.870 3.340 2.750 2.980 215,592 +0.11(+3.83%)
Jan 12, 2009 3.010 3.140 2.790 2.870 144,089 -0.11(-3.69%)
Jan 09, 2009 3.340 3.520 2.900 2.980 230,157 -0.34(-10.24%)
Jan 08, 2009 3.120 3.380 3.100 3.320 119,018 -0.03(-0.90%)
Jan 07, 2009 3.440 3.440 3.110 3.350 182,291 -0.19(-5.37%)
Jan 06, 2009 3.400 3.540 3.290 3.540 421,936 +0.19(+5.67%)
Jan 05, 2009 3.300 3.610 3.110 3.350 379,931 +0.10(+3.08%)
Jan 02, 2009 3.390 3.390 3.110 3.250 0 -0.14(-4.13%)
Jan 01, 2009 3.130 3.420 3.090 3.390 0 +0.00(+0.00%)
Dec 31, 2008 3.130 3.420 3.090 3.390 299,586 +0.28(+9.00%)
Dec 30, 2008 2.930 3.130 2.880 3.110 105,477 +0.24(+8.36%)
Dec 29, 2008 3.220 3.220 2.740 2.870 235,534 -0.35(-10.87%)
Dec 26, 2008 3.220 3.380 3.140 3.220 76,130 +0.03(+0.94%)
Dec 24, 2008 3.250 3.290 3.000 3.190 35,131 -0.05(-1.54%)
Dec 23, 2008 3.630 3.630 3.210 3.240 202,297 -0.31(-8.73%)
Dec 22, 2008 3.800 3.800 3.470 3.550 302,569 -0.25(-6.58%)
Dec 19, 2008 3.800 3.880 3.590 3.800 428,884 +0.27(+7.65%)
Dec 18, 2008 3.750 3.920 3.390 3.530 129,483 -0.22(-5.87%)
Dec 17, 2008 4.000 4.050 3.540 3.750 127,130 -0.23(-5.78%)
Dec 16, 2008 3.030 4.000 3.030 3.980 241,196 +1.03(+34.92%)
Dec 15, 2008 2.970 3.330 2.870 2.950 138,656 +0.00(+0.00%)
Dec 12, 2008 2.900 3.010 2.770 2.950 0 -0.09(-2.96%)
Dec 11, 2008 3.710 3.850 3.000 3.040 158,868 -0.77(-20.21%)
Dec 10, 2008 3.550 3.970 3.530 3.810 122,411 +0.30(+8.55%)
Dec 09, 2008 3.270 3.630 3.210 3.510 273,928 +0.14(+4.15%)
Dec 08, 2008 3.200 3.500 3.110 3.370 186,563 +0.26(+8.36%)
Dec 05, 2008 2.780 3.130 2.780 3.110 166,725 +0.26(+9.12%)
Dec 04, 2008 3.000 3.080 2.700 2.850 233,774 -0.22(-7.17%)
Dec 03, 2008 2.910 3.400 2.830 3.070 148,659 +0.12(+4.07%)
Dec 02, 2008 2.420 2.960 2.320 2.950 218,644 +0.59(+25.00%)
Dec 01, 2008 2.670 2.690 2.250 2.360 286,109 -0.42(-15.11%)
Nov 28, 2008 2.890 2.930 2.690 2.780 45,765 -0.21(-7.02%)
Nov 26, 2008 2.180 3.060 2.000 2.990 284,040 +0.76(+34.08%)
Nov 25, 2008 2.580 2.640 2.170 2.230 429,641 -0.30(-11.86%)
Nov 24, 2008 2.600 2.970 2.380 2.530 205,292 -0.04(-1.56%)
Nov 21, 2008 2.990 2.990 1.750 2.570 419,473 -0.24(-8.54%)
Nov 20, 2008 2.700 3.460 2.530 2.810 314,780 +0.04(+1.44%)
Nov 19, 2008 2.600 3.600 2.540 2.770 1,086,090 +0.17(+6.54%)
Nov 18, 2008 1.710 2.780 1.680 2.600 358,261 +0.92(+54.76%)
Nov 17, 2008 1.630 1.720 1.620 1.680 143,200 +0.03(+1.82%)
Nov 14, 2008 1.930 1.930 1.650 1.650 0 -0.33(-16.67%)
Nov 13, 2008 1.450 1.980 1.410 1.980 295,667 +0.48(+32.00%)
Nov 12, 2008 1.470 1.560 1.440 1.500 358,144 +0.00(+0.00%)
Nov 11, 2008 1.280 1.930 1.250 1.500 509,294 +0.25(+20.00%)
Nov 10, 2008 1.420 1.540 1.250 1.250 372,058 -0.20(-13.79%)
Nov 07, 2008 1.470 1.520 1.388 1.450 282,184 +0.02(+1.40%)
Nov 06, 2008 1.420 1.620 1.420 1.430 407,625 +0.03(+2.14%)
Nov 05, 2008 2.270 2.380 1.350 1.400 563,863 -0.91(-39.39%)
Nov 04, 2008 2.340 2.430 2.140 2.310 357,800 +0.20(+9.48%)
Nov 03, 2008 2.380 2.470 2.100 2.110 170,232 -0.21(-9.05%)
Oct 31, 2008 2.310 2.400 2.100 2.320 0 +0.01(+0.43%)
Oct 30, 2008 2.120 2.470 2.060 2.310 316,091 +0.26(+12.68%)
Oct 29, 2008 2.060 2.240 1.860 2.050 558,859 +0.04(+1.99%)
Oct 28, 2008 1.790 2.060 1.770 2.010 762,379 +0.29(+16.86%)
Oct 27, 2008 1.990 2.070 1.720 1.720 513,327 -0.31(-15.27%)
Oct 24, 2008 2.200 2.200 2.000 2.030 645,063 -0.45(-18.15%)
Oct 23, 2008 2.930 2.930 2.300 2.480 647,223 -0.47(-15.93%)
Oct 22, 2008 3.010 3.070 2.870 2.950 359,292 -0.12(-3.91%)
Oct 21, 2008 2.940 3.180 2.940 3.070 469,986 +0.01(+0.33%)
Oct 20, 2008 3.510 3.860 2.760 3.060 445,946 -0.37(-10.79%)
Oct 17, 2008 3.250 3.620 3.140 3.430 0 -0.06(-1.72%)
Oct 16, 2008 3.710 3.830 3.060 3.490 533,172 -0.10(-2.79%)
Oct 15, 2008 4.380 4.480 3.570 3.590 248,592 -0.80(-18.22%)
Oct 14, 2008 4.590 5.100 4.300 4.390 419,622 -0.41(-8.54%)
Oct 13, 2008 5.410 5.580 4.360 4.800 373,637 -0.30(-5.88%)
Oct 10, 2008 4.120 5.100 4.110 5.100 573,528 +0.43(+9.21%)
Oct 09, 2008 5.330 5.830 4.670 4.670 290,273 -0.66(-12.38%)
Oct 08, 2008 5.090 6.060 4.900 5.330 448,945 -0.16(-2.91%)
Oct 07, 2008 6.490 6.740 5.490 5.490 258,582 -0.88(-13.81%)
Oct 06, 2008 6.600 6.750 6.160 6.370 501,013 -0.55(-7.95%)
Oct 03, 2008 7.070 7.200 6.810 6.920 0 -0.01(-0.14%)
Oct 02, 2008 7.150 7.200 6.830 6.930 459,855 -0.23(-3.21%)
Oct 01, 2008 7.170 7.450 6.920 7.160 266,244 -0.07(-0.97%)
Sep 30, 2008 6.970 7.320 6.800 7.230 494,985 +0.32(+4.63%)
Sep 29, 2008 7.460 7.650 6.820 6.910 495,827 -0.84(-10.84%)
Sep 26, 2008 7.850 7.880 7.510 7.750 0 -0.19(-2.39%)
Sep 25, 2008 7.990 8.500 7.930 7.940 223,991 +0.00(+0.00%)
Sep 24, 2008 8.400 8.500 7.930 7.940 291,112 -0.57(-6.70%)
Sep 23, 2008 8.460 8.770 8.320 8.510 359,387 +0.26(+3.15%)
Sep 22, 2008 9.100 9.370 7.860 8.250 395,371 -1.00(-10.81%)
Sep 19, 2008 9.490 9.660 8.930 9.250 0 +0.71(+8.31%)
Sep 18, 2008 7.940 8.780 7.940 8.540 1,213,534 +0.82(+10.62%)
Sep 17, 2008 7.900 8.100 7.170 7.720 785,280 -0.29(-3.62%)
Sep 16, 2008 8.180 8.420 7.690 8.010 579,253 -0.37(-4.42%)
Sep 15, 2008 8.490 8.820 7.860 8.380 344,481 -0.46(-5.20%)
Sep 12, 2008 8.280 9.000 8.100 8.840 229,261 +0.36(+4.25%)
Sep 11, 2008 7.880 8.530 7.760 8.480 368,060 +0.39(+4.82%)
Sep 10, 2008 8.310 8.399 7.500 8.090 383,373 -0.26(-3.11%)
Sep 09, 2008 9.140 9.660 7.750 8.350 843,861 -0.77(-8.44%)
Sep 08, 2008 8.790 9.270 8.010 9.120 616,884 +1.08(+13.43%)
Sep 05, 2008 7.800 8.060 7.560 8.040 0 +0.15(+1.90%)
Sep 04, 2008 8.370 8.570 7.580 7.890 234,407 -0.37(-4.48%)
Sep 03, 2008 7.960 8.480 7.960 8.260 235,208 +0.30(+3.77%)
Sep 02, 2008 7.870 8.040 7.550 7.960 182,102 +0.04(+0.51%)
Aug 29, 2008 8.070 8.170 7.530 7.920 0 -0.18(-2.22%)
Aug 28, 2008 7.550 8.100 7.400 8.100 172,029 +0.56(+7.43%)
Aug 27, 2008 7.560 7.670 7.180 7.540 181,844 +0.01(+0.13%)
Aug 26, 2008 7.240 7.570 7.190 7.530 178,118 +0.25(+3.43%)
Aug 25, 2008 7.290 7.460 7.160 7.280 105,833 -0.08(-1.09%)
Aug 22, 2008 7.070 7.490 6.950 7.360 253,016 +0.35(+4.99%)
Aug 21, 2008 6.960 7.130 6.810 7.010 199,817 -0.03(-0.43%)
Aug 20, 2008 6.930 7.150 6.750 7.040 189,463 +0.16(+2.33%)
Aug 19, 2008 7.280 7.440 6.770 6.880 238,921 -0.44(-6.01%)
Aug 18, 2008 7.370 7.520 7.030 7.320 230,285 +0.01(+0.14%)
Aug 15, 2008 7.320 7.560 7.130 7.310 0 +0.14(+1.95%)
Aug 14, 2008 7.900 7.900 7.080 7.170 448,147 -0.28(-3.76%)
Aug 13, 2008 7.850 7.890 7.260 7.450 296,057 -0.40(-5.10%)
Aug 12, 2008 7.700 8.070 7.560 7.850 233,707 +0.05(+0.64%)
Aug 11, 2008 7.440 8.250 7.440 7.800 526,897 +0.20(+2.63%)
Aug 08, 2008 6.920 7.600 6.810 7.600 306,164 +0.68(+9.83%)
Aug 07, 2008 7.260 7.340 6.850 6.920 202,215 -0.34(-4.68%)
Aug 06, 2008 7.000 7.470 6.690 7.260 296,865 +0.17(+2.40%)
Aug 05, 2008 6.540 7.440 6.460 7.090 568,587 +0.55(+8.41%)
Aug 04, 2008 6.600 6.770 6.280 6.540 446,074 +0.06(+0.93%)
Aug 01, 2008 6.580 6.690 6.110 6.480 325,565 -0.10(-1.52%)
Jul 31, 2008 6.010 7.320 5.560 6.580 1,155,007 +0.17(+2.65%)
Jul 30, 2008 6.720 7.190 6.150 6.410 361,071 -0.20(-3.03%)
Jul 29, 2008 6.610 7.190 6.090 6.610 442,360 +0.50(+8.18%)
Jul 28, 2008 6.710 6.760 6.030 6.110 938,665 -0.69(-10.15%)
Jul 25, 2008 7.110 7.290 6.640 6.800 330,544 +0.23(+3.50%)
Jul 24, 2008 7.720 7.820 5.990 6.570 768,629 -0.97(-12.86%)
Jul 23, 2008 6.710 7.600 6.560 7.540 557,534 +0.97(+14.76%)
Jul 22, 2008 5.950 6.590 5.710 6.570 329,790 +0.68(+11.54%)
Jul 21, 2008 6.220 6.430 5.870 5.890 488,034 -0.39(-6.21%)
Jul 18, 2008 6.900 6.900 6.000 6.280 446,922 -0.55(-8.05%)
Jul 17, 2008 5.920 6.840 5.850 6.830 354,575 +0.88(+14.79%)
Jul 16, 2008 5.750 6.240 5.570 5.950 294,339 +0.27(+4.75%)
Jul 15, 2008 5.360 5.920 5.270 5.680 385,206 +0.19(+3.46%)
Jul 14, 2008 5.320 5.700 5.170 5.490 613,504 +0.32(+6.19%)
Jul 11, 2008 5.010 5.300 4.930 5.170 476,356 +0.02(+0.39%)
Jul 10, 2008 5.180 5.460 5.010 5.150 656,367 -0.07(-1.34%)
Jul 09, 2008 5.570 6.130 4.940 5.220 1,410,343 -0.07(-1.32%)
Jul 08, 2008 5.160 5.320 4.950 5.290 557,941 +0.13(+2.52%)
Jul 07, 2008 5.100 5.230 4.920 5.160 529,012 +0.12(+2.38%)
Jul 04, 2008 5.120 5.280 5.000 5.040 544,803 +0.00(+0.00%)
Jul 03, 2008 5.120 5.280 5.000 5.040 544,803 -0.02(-0.40%)
Jul 02, 2008 6.510 6.570 4.940 5.060 1,465,405 -1.46(-22.39%)
Jul 01, 2008 7.010 7.150 6.450 6.520 429,872 -0.65(-9.07%)
Jun 30, 2008 7.700 7.800 6.990 7.170 268,375 -0.28(-3.76%)
Jun 27, 2008 7.560 7.920 7.280 7.450 605,803 -0.05(-0.67%)
Jun 26, 2008 7.500 7.620 7.240 7.500 229,963 -0.04(-0.53%)
Jun 25, 2008 7.430 7.920 7.355 7.540 550,312 +0.16(+2.17%)
Jun 24, 2008 7.480 7.600 7.095 7.380 205,228 -0.17(-2.25%)
Jun 23, 2008 7.760 8.050 7.330 7.550 231,598 -0.15(-1.95%)
Jun 20, 2008 7.865 7.890 7.530 7.700 310,381 -0.15(-1.91%)
Jun 19, 2008 8.270 8.270 7.790 7.850 199,049 -0.38(-4.62%)
Jun 18, 2008 8.100 8.230 7.920 8.230 248,385 +0.06(+0.73%)
Jun 17, 2008 8.510 8.670 8.050 8.170 235,119 -0.27(-3.20%)
Jun 16, 2008 8.800 8.800 8.330 8.440 280,841 -0.30(-3.43%)
Jun 13, 2008 8.340 8.810 8.320 8.740 274,103 +0.45(+5.43%)
Jun 12, 2008 8.280 8.610 8.200 8.290 656,513 +0.12(+1.47%)
Jun 11, 2008 8.610 8.610 7.720 8.170 543,878 -0.49(-5.66%)
Jun 10, 2008 8.370 8.800 8.120 8.660 389,665 +0.25(+2.97%)
Jun 09, 2008 8.710 8.760 8.300 8.410 250,177 -0.32(-3.67%)
Jun 06, 2008 9.250 9.260 8.640 8.730 360,278 -0.64(-6.83%)
Jun 05, 2008 9.390 9.780 9.300 9.370 282,524 +0.00(+0.00%)
Jun 04, 2008 9.200 9.600 9.040 9.370 319,666 +0.16(+1.74%)
Jun 03, 2008 9.360 9.540 9.010 9.210 436,313 -0.13(-1.39%)
Jun 02, 2008 9.710 9.860 9.160 9.340 556,640 -0.45(-4.60%)
May 30, 2008 9.960 9.960 9.620 9.790 412,553 -0.17(-1.71%)
May 29, 2008 9.700 10.00 9.510 9.960 520,499 +0.27(+2.79%)
May 28, 2008 10.00 10.03 9.500 9.690 455,243 -0.24(-2.42%)
May 27, 2008 10.31 10.32 9.750 9.930 483,502 -0.38(-3.69%)
May 26, 2008 10.69 10.69 10.25 10.31 0 +0.00(+0.00%)
May 23, 2008 10.69 10.69 10.25 10.31 207,072 -0.45(-4.18%)
May 22, 2008 10.97 11.13 10.62 10.76 261,500 -0.23(-2.09%)
May 21, 2008 11.39 11.39 10.78 10.99 273,694 -0.35(-3.09%)
May 20, 2008 11.22 11.39 11.19 11.34 222,714 +0.06(+0.53%)
May 19, 2008 11.41 11.53 11.19 11.28 183,130 -0.16(-1.40%)
May 16, 2008 11.50 11.51 11.25 11.44 209,867 -0.06(-0.52%)
May 15, 2008 11.51 11.66 11.15 11.50 335,068 +0.16(+1.41%)
May 14, 2008 11.00 11.57 11.00 11.34 402,374 +0.33(+3.00%)
May 13, 2008 10.98 11.18 10.82 11.01 116,760 +0.02(+0.18%)
May 12, 2008 11.02 11.06 10.76 10.99 327,730 +0.01(+0.09%)
May 09, 2008 10.71 11.11 10.71 10.98 117,652 +0.17(+1.57%)
May 08, 2008 11.11 11.11 10.76 10.81 394,933 -0.30(-2.70%)
May 07, 2008 11.85 11.92 11.05 11.11 590,577 -0.71(-6.01%)
May 06, 2008 11.60 11.91 11.45 11.82 259,753 +0.22(+1.90%)
May 05, 2008 12.32 12.32 11.50 11.60 418,129 -0.60(-4.92%)
May 02, 2008 12.45 13.82 11.92 12.20 570,182 -0.07(-0.57%)
May 01, 2008 11.42 12.27 11.12 12.27 897,684 +0.87(+7.63%)
Apr 30, 2008 11.71 12.15 11.19 11.40 337,652 -0.23(-1.98%)
Apr 29, 2008 11.80 11.85 11.56 11.63 221,754 -0.17(-1.44%)
Apr 28, 2008 12.03 12.18 11.79 11.80 223,910 -0.23(-1.91%)
Apr 25, 2008 11.80 12.16 11.65 12.03 240,209 +0.29(+2.47%)
Apr 24, 2008 11.83 12.12 11.60 11.74 331,558 +0.18(+1.56%)
Apr 23, 2008 11.54 11.94 11.45 11.56 218,642 +0.08(+0.70%)
Apr 22, 2008 12.11 12.11 11.36 11.48 198,108 -0.67(-5.51%)
Apr 21, 2008 12.56 12.71 12.15 12.15 378,017 -0.53(-4.18%)
Apr 18, 2008 12.32 12.89 12.13 12.68 289,561 +0.43(+3.51%)
Apr 17, 2008 12.09 12.57 11.73 12.25 269,955 +0.05(+0.41%)
Apr 16, 2008 11.01 12.33 10.83 12.20 953,646 +0.29(+2.43%)
Apr 15, 2008 11.48 11.98 11.23 11.91 381,912 +0.47(+4.11%)
Apr 14, 2008 12.80 12.92 11.40 11.44 561,448 -1.41(-10.97%)
Apr 11, 2008 13.11 13.20 12.63 12.85 290,500 -0.49(-3.67%)
Apr 10, 2008 12.91 13.59 12.89 13.34 306,100 +0.40(+3.09%)
Apr 09, 2008 13.08 13.20 12.70 12.94 258,552 -0.14(-1.07%)
Apr 08, 2008 12.96 13.43 12.71 13.08 122,600 +0.07(+0.54%)
Apr 07, 2008 13.28 13.38 12.81 13.01 139,200 -0.19(-1.44%)
Apr 04, 2008 13.55 13.55 12.97 13.20 110,500 -0.41(-3.01%)
Apr 03, 2008 13.09 13.61 12.88 13.61 142,800 +0.38(+2.87%)
Apr 02, 2008 13.02 13.55 12.86 13.23 385,800 +0.32(+2.48%)
Apr 01, 2008 12.55 12.91 12.33 12.91 352,630 +0.45(+3.61%)
Mar 31, 2008 12.52 12.66 12.20 12.46 378,200 +0.06(+0.48%)
Mar 28, 2008 12.99 13.00 12.27 12.40 316,600 -0.66(-5.05%)
Mar 27, 2008 13.64 13.74 13.06 13.06 173,700 -0.55(-4.04%)
Mar 26, 2008 13.65 13.86 13.16 13.61 389,200 -0.21(-1.52%)
Mar 25, 2008 13.28 13.82 12.44 13.82 298,300 +0.40(+2.98%)
Mar 24, 2008 12.30 13.47 12.23 13.42 379,300 +1.11(+9.02%)
Mar 21, 2008 11.82 12.40 11.82 12.31 958,100 +0.00(+0.00%)
Mar 20, 2008 11.82 12.40 11.82 12.31 958,100 +0.67(+5.76%)
Mar 19, 2008 11.45 12.14 11.45 11.64 175,400 -0.02(-0.17%)
Mar 18, 2008 10.89 11.77 10.73 11.66 223,000 +1.00(+9.38%)
Mar 17, 2008 10.65 10.92 10.38 10.66 194,843 -0.25(-2.29%)
Mar 14, 2008 11.63 11.69 10.65 10.91 474,361 -0.60(-5.21%)
Mar 13, 2008 11.52 11.71 11.24 11.51 288,600 -0.24(-2.04%)
Mar 12, 2008 11.64 12.04 11.25 11.75 247,100 +0.06(+0.51%)
Mar 11, 2008 11.37 11.69 11.11 11.69 225,900 +0.57(+5.13%)
Mar 10, 2008 11.40 11.65 10.95 11.12 268,400 -0.18(-1.59%)
Mar 07, 2008 11.20 11.51 11.09 11.30 400,800 -0.10(-0.88%)
Mar 06, 2008 11.74 11.92 11.21 11.40 556,800 -0.44(-3.72%)
Mar 05, 2008 11.41 11.84 11.22 11.84 426,900 +0.54(+4.78%)
Mar 04, 2008 11.44 11.70 11.22 11.30 645,500 -0.28(-2.42%)
Mar 03, 2008 12.14 12.37 11.25 11.58 855,400 -0.70(-5.70%)
Feb 29, 2008 12.37 12.60 12.21 12.28 455,050 -0.27(-2.15%)
Feb 28, 2008 13.10 13.10 12.52 12.55 309,100 -0.59(-4.49%)
Feb 27, 2008 13.54 13.67 12.88 13.14 508,900 -0.52(-3.81%)
Feb 26, 2008 13.35 14.02 13.20 13.66 412,800 +0.23(+1.71%)
Feb 25, 2008 13.26 13.53 12.93 13.43 279,400 +0.20(+1.51%)
Feb 22, 2008 13.11 13.38 12.68 13.23 212,900 +0.11(+0.84%)
Feb 21, 2008 13.98 14.13 13.02 13.12 245,100 -0.75(-5.41%)
Feb 20, 2008 13.75 13.88 13.24 13.87 466,400 +0.13(+0.95%)
Feb 19, 2008 15.10 15.10 13.49 13.74 570,025 -1.20(-8.03%)
Feb 18, 2008 14.52 14.97 14.10 14.94 0 +0.00(+0.00%)
Feb 15, 2008 14.52 14.97 14.10 14.94 299,700 +0.57(+3.97%)
Feb 14, 2008 15.83 15.83 14.22 14.37 307,600 -1.39(-8.82%)
Feb 13, 2008 15.71 16.00 15.34 15.76 176,032 +0.17(+1.09%)
Feb 12, 2008 15.58 16.16 15.44 15.59 249,400 +0.14(+0.91%)
Feb 11, 2008 15.21 16.18 15.13 15.45 328,653 +0.28(+1.85%)
Feb 08, 2008 15.20 15.53 15.01 15.17 337,000 -0.24(-1.56%)
Feb 07, 2008 14.91 15.47 14.73 15.41 329,600 +0.32(+2.12%)
Feb 06, 2008 15.10 15.31 14.70 15.09 443,000 -0.04(-0.26%)
Feb 05, 2008 15.45 15.90 15.04 15.13 315,545 -0.62(-3.94%)
Feb 04, 2008 15.80 16.12 15.56 15.75 239,900 -0.05(-0.32%)
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.