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

Hain Celestial Group (NQ: HAIN )

7.025 +0.375 (+5.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Jan 30, 2009 7.910 7.923 7.505 7.610 1,042,124 -0.25(-3.18%)
Jan 29, 2009 7.865 8.010 7.755 7.860 1,432,962 -0.06(-0.82%)
Jan 28, 2009 7.995 8.000 7.890 7.925 394,752 +0.07(+0.89%)
Jan 27, 2009 7.775 8.025 7.775 7.855 511,588 +0.08(+1.03%)
Jan 26, 2009 7.890 8.035 7.750 7.775 1,136,372 -0.10(-1.27%)
Jan 23, 2009 7.750 7.990 7.665 7.875 577,880 -0.04(-0.57%)
Jan 22, 2009 7.790 8.005 7.565 7.920 938,676 -0.05(-0.69%)
Jan 21, 2009 7.810 8.085 7.780 7.975 1,002,024 +0.20(+2.57%)
Jan 20, 2009 8.240 8.495 7.750 7.775 632,696 -0.52(-6.27%)
Jan 16, 2009 8.395 8.420 8.095 8.295 452,772 -0.04(-0.54%)
Jan 15, 2009 8.125 8.340 7.990 8.340 965,364 +0.20(+2.46%)
Jan 14, 2009 8.170 8.320 8.030 8.140 558,148 -0.16(-1.93%)
Jan 13, 2009 8.460 8.795 8.250 8.300 1,219,724 -0.15(-1.83%)
Jan 12, 2009 9.065 9.270 8.330 8.455 1,633,064 -0.60(-6.63%)
Jan 09, 2009 9.505 9.525 9.040 9.055 695,162 -0.50(-5.18%)
Jan 08, 2009 9.585 9.795 9.280 9.550 319,782 -0.02(-0.21%)
Jan 07, 2009 9.725 10.10 9.450 9.570 441,250 -0.33(-3.33%)
Jan 06, 2009 9.785 10.15 9.550 9.900 874,428 +0.12(+1.28%)
Jan 05, 2009 9.745 9.795 9.435 9.775 975,352 +0.02(+0.21%)
Jan 02, 2009 9.555 9.805 9.380 9.755 404,012 +0.21(+2.20%)
Dec 31, 2008 9.225 9.600 9.181 9.545 578,104 +0.36(+3.86%)
Dec 30, 2008 8.985 9.205 8.695 9.190 555,686 +0.27(+3.03%)
Dec 29, 2008 8.990 9.008 8.815 8.920 424,166 -0.06(-0.72%)
Dec 26, 2008 8.905 9.016 8.820 8.985 315,498 +0.15(+1.70%)
Dec 24, 2008 8.880 9.125 8.660 8.835 502,550 -0.03(-0.39%)
Dec 23, 2008 9.125 9.265 8.780 8.870 548,478 -0.22(-2.37%)
Dec 22, 2008 9.265 9.265 8.865 9.085 614,712 -0.13(-1.41%)
Dec 19, 2008 8.965 9.395 8.800 9.215 1,005,236 +0.41(+4.66%)
Dec 18, 2008 8.800 9.155 8.685 8.805 584,346 -0.01(-0.06%)
Dec 17, 2008 8.595 9.035 8.480 8.810 915,530 +0.12(+1.32%)
Dec 16, 2008 8.535 8.710 8.300 8.695 800,566 +0.31(+3.76%)
Dec 15, 2008 8.665 8.735 8.230 8.380 534,200 -0.26(-3.01%)
Dec 12, 2008 8.350 8.665 8.145 8.640 729,530 +0.16(+1.89%)
Dec 11, 2008 8.605 8.840 8.420 8.480 703,206 -0.22(-2.58%)
Dec 10, 2008 8.395 8.720 8.107 8.705 907,144 +0.36(+4.31%)
Dec 09, 2008 8.280 8.570 8.250 8.345 799,014 +0.04(+0.42%)
Dec 08, 2008 8.440 8.575 8.105 8.310 1,173,110 +0.05(+0.61%)
Dec 05, 2008 7.700 8.265 7.500 8.260 1,689,200 +0.42(+5.42%)
Dec 04, 2008 8.010 8.520 7.705 7.835 3,356,800 -0.24(-2.97%)
Dec 03, 2008 7.515 8.105 7.485 8.075 2,540,800 +0.38(+5.01%)
Dec 02, 2008 7.730 7.925 7.475 7.690 2,476,000 +0.12(+1.59%)
Dec 01, 2008 7.685 8.210 7.510 7.570 2,440,000 -0.30(-3.81%)
Nov 28, 2008 7.890 8.005 7.670 7.870 758,400 -0.13(-1.62%)
Nov 26, 2008 7.810 8.045 7.630 8.000 1,805,200 +0.00(+0.06%)
Nov 25, 2008 7.810 8.015 7.545 7.995 4,727,200 +0.23(+2.96%)
Nov 24, 2008 7.585 7.835 7.300 7.765 3,264,000 +0.25(+3.26%)
Nov 21, 2008 7.650 7.650 7.045 7.520 3,731,200 -0.05(-0.59%)
Nov 20, 2008 8.210 8.270 7.530 7.565 1,410,352 -0.68(-8.30%)
Nov 19, 2008 8.770 9.205 8.250 8.250 939,134 -0.62(-7.04%)
Nov 18, 2008 8.905 9.045 8.725 8.875 1,648,088 -0.03(-0.28%)
Nov 17, 2008 8.950 9.325 8.880 8.900 711,200 -0.13(-1.44%)
Nov 14, 2008 9.350 9.680 9.005 9.030 835,624 -0.47(-4.95%)
Nov 13, 2008 9.235 9.580 8.900 9.500 1,969,334 +0.29(+3.15%)
Nov 12, 2008 9.760 10.29 9.165 9.210 911,984 -0.69(-6.97%)
Nov 11, 2008 10.34 10.37 9.860 9.900 934,206 -0.47(-4.53%)
Nov 10, 2008 10.70 10.70 10.24 10.37 370,318 -0.11(-1.00%)
Nov 07, 2008 10.62 10.80 10.36 10.47 505,148 -0.05(-0.52%)
Nov 06, 2008 10.74 10.89 10.52 10.53 750,000 -0.26(-2.41%)
Nov 05, 2008 11.08 11.56 10.72 10.79 906,924 -0.42(-3.70%)
Nov 04, 2008 11.52 11.89 11.12 11.21 966,188 -0.65(-5.48%)
Nov 03, 2008 11.76 12.12 11.62 11.86 892,472 +0.24(+2.02%)
Oct 31, 2008 11.04 11.78 10.90 11.62 1,618,480 +0.49(+4.40%)
Oct 30, 2008 10.54 11.20 10.46 11.13 938,774 +0.85(+8.22%)
Oct 29, 2008 10.67 10.98 9.876 10.29 2,109,838 -0.32(-3.06%)
Oct 28, 2008 10.72 10.94 9.935 10.61 1,316,138 +0.01(+0.14%)
Oct 27, 2008 10.96 11.13 10.60 10.60 1,516,092 -0.54(-4.85%)
Oct 24, 2008 10.62 11.38 10.60 11.13 1,208,642 -0.50(-4.26%)
Oct 23, 2008 11.96 12.32 11.21 11.63 942,596 -0.30(-2.56%)
Oct 22, 2008 12.08 12.21 11.73 11.94 869,372 -0.40(-3.24%)
Oct 21, 2008 12.39 12.66 12.10 12.34 703,512 -0.18(-1.48%)
Oct 20, 2008 12.69 12.74 12.06 12.52 1,405,820 +0.11(+0.89%)
Oct 17, 2008 11.34 12.51 11.21 12.41 1,513,834 +0.65(+5.57%)
Oct 16, 2008 10.87 11.90 10.87 11.76 1,864,652 +0.81(+7.35%)
Oct 15, 2008 11.22 11.79 10.90 10.95 1,048,100 -0.42(-3.69%)
Oct 14, 2008 12.01 12.19 11.13 11.37 1,310,314 -0.37(-3.15%)
Oct 13, 2008 10.91 11.74 10.77 11.74 1,098,664 +1.25(+11.86%)
Oct 10, 2008 9.710 11.14 8.995 10.49 2,425,308 +0.46(+4.64%)
Oct 09, 2008 11.15 11.66 10.00 10.03 1,335,324 -1.10(-9.84%)
Oct 08, 2008 13.47 13.59 11.07 11.12 1,391,212 -0.65(-5.52%)
Oct 07, 2008 12.63 12.71 11.76 11.78 787,108 -0.55(-4.44%)
Oct 06, 2008 12.87 13.37 12.07 12.32 1,424,920 -0.76(-5.83%)
Oct 03, 2008 13.32 13.75 13.06 13.09 800,398 -0.63(-4.63%)
Oct 02, 2008 14.23 14.52 13.70 13.72 817,352 -0.62(-4.29%)
Oct 01, 2008 13.69 14.35 13.53 14.34 647,544 +0.57(+4.14%)
Sep 30, 2008 13.53 13.80 13.21 13.77 951,658 +0.32(+2.38%)
Sep 29, 2008 13.62 13.81 12.73 13.45 782,104 -0.42(-3.06%)
Sep 26, 2008 13.44 13.92 13.40 13.87 772,966 +0.19(+1.39%)
Sep 25, 2008 13.82 13.83 13.44 13.68 1,010,490 -0.04(-0.29%)
Sep 24, 2008 14.48 14.48 13.68 13.72 1,624,852 -0.77(-5.31%)
Sep 23, 2008 15.47 15.62 14.37 14.49 3,139,108 -1.00(-6.46%)
Sep 22, 2008 14.86 15.63 14.34 15.49 3,290,474 +0.48(+3.20%)
Sep 19, 2008 14.91 15.24 14.12 15.01 2,728,022 +0.76(+5.33%)
Sep 18, 2008 13.80 14.56 13.45 14.25 2,528,198 +0.45(+3.22%)
Sep 17, 2008 13.40 13.99 13.40 13.80 1,278,516 +0.23(+1.69%)
Sep 16, 2008 12.77 13.71 12.77 13.57 962,580 +0.67(+5.19%)
Sep 15, 2008 12.72 13.13 12.44 12.90 980,578 -0.01(-0.04%)
Sep 12, 2008 13.00 13.13 12.84 12.91 722,700 -0.15(-1.15%)
Sep 11, 2008 13.10 13.20 12.87 13.06 884,418 -0.06(-0.46%)
Sep 10, 2008 13.48 13.49 12.92 13.12 909,812 -0.32(-2.34%)
Sep 09, 2008 13.34 13.75 13.34 13.44 953,520 +0.08(+0.56%)
Sep 08, 2008 13.60 13.75 13.21 13.36 660,100 +0.02(+0.15%)
Sep 05, 2008 13.14 13.42 12.85 13.34 974,676 +0.20(+1.48%)
Sep 04, 2008 12.18 13.31 12.18 13.14 661,036 -0.19(-1.42%)
Sep 03, 2008 13.22 13.48 13.20 13.34 716,334 +0.06(+0.45%)
Sep 02, 2008 13.17 13.34 13.10 13.28 1,004,474 +0.28(+2.15%)
Aug 29, 2008 13.13 13.16 12.90 12.99 678,898 -0.21(-1.55%)
Aug 28, 2008 12.86 13.23 12.75 13.20 587,732 +0.34(+2.64%)
Aug 27, 2008 13.31 13.39 12.81 12.86 2,035,810 +0.37(+2.92%)
Aug 26, 2008 12.38 12.50 12.29 12.49 933,016 +0.07(+0.60%)
Aug 25, 2008 12.57 12.69 12.23 12.42 1,061,902 -0.31(-2.44%)
Aug 22, 2008 12.68 13.02 12.62 12.73 587,828 +0.13(+1.07%)
Aug 21, 2008 12.87 13.09 12.57 12.60 711,944 -0.38(-2.97%)
Aug 20, 2008 12.97 13.11 12.75 12.98 670,044 +0.09(+0.66%)
Aug 19, 2008 13.01 13.21 12.83 12.89 683,792 -0.19(-1.45%)
Aug 18, 2008 13.33 13.42 12.97 13.09 634,948 -0.25(-1.87%)
Aug 15, 2008 13.43 13.60 13.21 13.34 668,772 +0.06(+0.41%)
Aug 14, 2008 13.24 13.40 13.20 13.28 580,644 -0.07(-0.49%)
Aug 13, 2008 13.28 13.51 13.17 13.35 577,696 +0.09(+0.64%)
Aug 12, 2008 13.54 13.58 13.12 13.26 785,416 -0.34(-2.46%)
Aug 11, 2008 12.65 13.61 12.65 13.60 781,842 +0.96(+7.64%)
Aug 08, 2008 12.38 12.65 12.15 12.63 958,352 +0.29(+2.31%)
Aug 07, 2008 12.48 12.54 12.35 12.35 731,612 -0.26(-2.06%)
Aug 06, 2008 12.97 12.97 12.31 12.61 1,946,346 -0.71(-5.37%)
Aug 05, 2008 13.26 13.42 13.00 13.32 931,796 +0.16(+1.18%)
Aug 04, 2008 13.19 13.38 12.94 13.16 975,380 -0.01(-0.08%)
Aug 01, 2008 13.12 13.27 12.90 13.18 1,127,812 +0.11(+0.80%)
Jul 31, 2008 13.09 13.21 13.02 13.07 404,704 -0.15(-1.17%)
Jul 30, 2008 13.28 13.46 13.10 13.22 514,912 -0.05(-0.41%)
Jul 29, 2008 13.28 13.47 13.07 13.28 1,041,010 +0.13(+0.99%)
Jul 28, 2008 12.60 13.18 12.49 13.15 1,260,092 +0.50(+3.95%)
Jul 25, 2008 12.71 12.97 12.61 12.65 527,080 +0.02(+0.16%)
Jul 24, 2008 12.91 12.99 12.57 12.63 507,852 -0.27(-2.13%)
Jul 23, 2008 12.68 12.91 12.60 12.90 680,136 +0.23(+1.81%)
Jul 22, 2008 12.23 12.68 12.19 12.68 633,374 +0.40(+3.26%)
Jul 21, 2008 12.16 12.28 11.75 12.28 408,424 +0.13(+1.11%)
Jul 18, 2008 12.04 12.22 11.96 12.14 614,896 +0.14(+1.17%)
Jul 17, 2008 12.28 12.35 11.90 12.00 1,283,906 -0.20(-1.64%)
Jul 16, 2008 11.88 12.32 11.78 12.20 403,950 +0.23(+1.92%)
Jul 15, 2008 11.71 12.15 11.51 11.97 746,950 +0.14(+1.18%)
Jul 14, 2008 11.91 12.08 11.80 11.83 610,928 +0.01(+0.04%)
Jul 11, 2008 11.84 11.93 11.55 11.82 937,414 -0.09(-0.76%)
Jul 10, 2008 11.76 12.01 11.46 11.91 1,117,228 +0.16(+1.40%)
Jul 09, 2008 11.82 12.03 11.75 11.75 1,325,232 -0.12(-1.01%)
Jul 08, 2008 11.68 11.88 11.47 11.87 1,228,294 +0.28(+2.46%)
Jul 07, 2008 11.56 11.71 11.41 11.59 577,516 +0.10(+0.87%)
Jul 04, 2008 11.55 11.71 11.46 11.48 194,016 +0.00(+0.00%)
Jul 03, 2008 11.55 11.71 11.46 11.48 194,016 -0.06(-0.52%)
Jul 02, 2008 11.76 11.95 11.46 11.54 792,920 -0.24(-2.04%)
Jul 01, 2008 11.58 11.81 11.54 11.79 1,106,388 +0.04(+0.38%)
Jun 30, 2008 11.92 11.99 11.73 11.74 848,234 -0.17(-1.47%)
Jun 27, 2008 12.16 12.21 11.86 11.91 1,763,388 -0.26(-2.10%)
Jun 26, 2008 12.46 12.67 12.11 12.17 709,048 -0.34(-2.72%)
Jun 25, 2008 12.78 12.88 12.48 12.51 1,044,862 -0.27(-2.07%)
Jun 24, 2008 12.74 13.07 12.57 12.78 524,998 -0.08(-0.66%)
Jun 23, 2008 13.29 13.49 12.85 12.86 455,896 -0.38(-2.87%)
Jun 20, 2008 13.38 13.44 12.96 13.24 1,388,328 -0.19(-1.41%)
Jun 19, 2008 13.27 13.47 13.21 13.43 401,680 +0.15(+1.17%)
Jun 18, 2008 13.49 13.53 13.21 13.28 401,412 -0.25(-1.88%)
Jun 17, 2008 13.64 13.69 13.51 13.53 494,872 -0.05(-0.37%)
Jun 16, 2008 13.72 13.89 13.27 13.58 941,436 -0.16(-1.20%)
Jun 13, 2008 14.02 14.05 13.70 13.74 1,404,596 -0.28(-1.96%)
Jun 12, 2008 14.27 14.27 13.92 14.02 835,620 -0.13(-0.92%)
Jun 11, 2008 14.49 14.57 14.14 14.15 661,418 -0.39(-2.72%)
Jun 10, 2008 14.63 14.64 14.33 14.54 477,886 -0.02(-0.10%)
Jun 09, 2008 14.51 14.71 14.44 14.56 758,250 +0.10(+0.69%)
Jun 06, 2008 14.50 14.62 14.41 14.46 949,236 -0.14(-0.96%)
Jun 05, 2008 14.45 14.76 14.43 14.60 612,744 +0.14(+0.97%)
Jun 04, 2008 14.51 14.60 14.37 14.46 1,025,342 -0.10(-0.69%)
Jun 03, 2008 14.53 14.85 14.46 14.56 1,127,388 +0.12(+0.83%)
Jun 02, 2008 14.37 14.47 14.08 14.44 1,759,418 +0.05(+0.38%)
May 30, 2008 14.39 14.44 14.25 14.38 635,056 +0.02(+0.14%)
May 29, 2008 13.99 14.46 13.95 14.37 639,764 +0.33(+2.35%)
May 28, 2008 13.83 14.20 13.78 14.04 889,008 +0.19(+1.37%)
May 27, 2008 13.38 13.89 13.09 13.85 681,770 +0.50(+3.75%)
May 26, 2008 13.34 13.41 13.27 13.35 585,092 +0.00(+0.00%)
May 23, 2008 13.34 13.41 13.27 13.35 585,092 -0.05(-0.37%)
May 22, 2008 13.36 13.49 13.14 13.39 693,728 +0.06(+0.49%)
May 21, 2008 13.24 13.55 13.21 13.33 551,204 +0.07(+0.53%)
May 20, 2008 13.31 13.40 13.16 13.26 535,798 -0.11(-0.79%)
May 19, 2008 13.22 13.43 13.07 13.37 653,270 +0.10(+0.72%)
May 16, 2008 13.45 13.45 13.05 13.27 602,444 -0.12(-0.86%)
May 15, 2008 13.12 13.40 13.02 13.38 542,198 +0.23(+1.79%)
May 14, 2008 13.06 13.38 13.06 13.15 862,674 +0.10(+0.73%)
May 13, 2008 13.14 13.29 12.97 13.05 762,322 -0.12(-0.95%)
May 12, 2008 13.16 13.24 13.02 13.18 564,906 +0.05(+0.42%)
May 09, 2008 12.99 13.22 12.95 13.12 1,173,468 +0.09(+0.65%)
May 08, 2008 13.14 13.35 12.98 13.04 988,296 -0.12(-0.87%)
May 07, 2008 12.82 13.31 12.75 13.15 1,471,706 +0.39(+3.10%)
May 06, 2008 12.62 12.90 12.56 12.76 1,370,408 +0.00(+0.04%)
May 05, 2008 12.68 13.44 12.60 12.76 2,933,376 +0.45(+3.61%)
May 02, 2008 12.80 12.80 12.24 12.31 1,152,198 -0.26(-2.11%)
May 01, 2008 12.36 12.70 12.36 12.57 1,115,366 +0.23(+1.90%)
Apr 30, 2008 12.43 12.71 12.31 12.34 909,724 -0.05(-0.44%)
Apr 29, 2008 12.51 12.51 12.31 12.39 1,168,004 -0.12(-0.92%)
Apr 28, 2008 12.62 12.75 12.48 12.51 826,748 -0.11(-0.87%)
Apr 25, 2008 12.71 12.84 12.54 12.62 761,998 -0.06(-0.47%)
Apr 24, 2008 12.85 12.96 12.46 12.68 1,845,272 -0.19(-1.44%)
Apr 23, 2008 13.06 13.06 12.78 12.87 483,112 -0.14(-1.08%)
Apr 22, 2008 12.98 13.03 12.80 13.01 585,484 -0.06(-0.50%)
Apr 21, 2008 13.21 13.24 12.88 13.07 1,176,058 -0.22(-1.66%)
Apr 18, 2008 13.62 13.78 13.14 13.29 1,532,516 -0.34(-2.46%)
Apr 17, 2008 13.81 13.85 13.59 13.62 376,028 -0.22(-1.62%)
Apr 16, 2008 13.84 14.00 13.64 13.85 925,808 +0.17(+1.24%)
Apr 15, 2008 13.43 13.72 13.29 13.68 408,220 +0.31(+2.36%)
Apr 14, 2008 13.16 13.74 13.08 13.37 639,326 +0.15(+1.17%)
Apr 11, 2008 13.24 13.56 13.18 13.21 879,364 -0.52(-3.82%)
Apr 10, 2008 13.49 13.98 13.25 13.73 1,665,450 -0.62(-4.35%)
Apr 09, 2008 14.82 14.87 14.31 14.36 472,878 -0.48(-3.20%)
Apr 08, 2008 14.81 14.93 14.62 14.84 590,056 +0.04(+0.24%)
Apr 07, 2008 14.81 15.04 14.69 14.80 772,776 +0.06(+0.41%)
Apr 04, 2008 14.96 14.96 14.73 14.74 502,500 -0.18(-1.21%)
Apr 03, 2008 15.04 15.08 14.81 14.92 519,610 -0.24(-1.58%)
Apr 02, 2008 15.20 15.43 15.09 15.16 844,090 -0.02(-0.10%)
Apr 01, 2008 14.75 15.26 14.62 15.18 972,174 +0.43(+2.88%)
Mar 31, 2008 14.13 14.80 14.10 14.75 1,269,922 +0.67(+4.76%)
Mar 28, 2008 14.03 14.22 13.63 14.08 1,112,044 +0.39(+2.85%)
Mar 27, 2008 13.84 13.93 13.62 13.69 832,634 -0.11(-0.80%)
Mar 26, 2008 14.03 14.08 13.60 13.80 652,634 -0.32(-2.30%)
Mar 25, 2008 13.98 14.29 13.96 14.12 481,662 +0.17(+1.22%)
Mar 24, 2008 13.77 14.13 13.64 13.96 573,290 +0.24(+1.79%)
Mar 21, 2008 14.18 14.19 13.22 13.71 1,775,790 +0.00(+0.00%)
Mar 20, 2008 14.18 14.19 13.22 13.71 1,775,790 -0.31(-2.21%)
Mar 19, 2008 14.11 14.37 14.02 14.02 671,060 -0.02(-0.11%)
Mar 18, 2008 13.93 14.09 13.62 14.04 683,470 +0.65(+4.90%)
Mar 17, 2008 13.29 13.67 13.18 13.38 533,570 -0.09(-0.67%)
Mar 14, 2008 13.80 13.80 13.32 13.47 381,132 -0.24(-1.79%)
Mar 13, 2008 13.52 13.82 13.35 13.71 448,220 +0.02(+0.11%)
Mar 12, 2008 13.56 13.85 13.50 13.70 623,318 +0.16(+1.18%)
Mar 11, 2008 13.79 13.79 13.29 13.54 790,614 +0.14(+1.08%)
Mar 10, 2008 13.26 13.54 13.04 13.39 999,638 +0.14(+1.09%)
Mar 07, 2008 12.99 13.36 12.78 13.25 1,074,926 +0.04(+0.34%)
Mar 06, 2008 13.41 13.62 13.16 13.21 586,740 -0.30(-2.26%)
Mar 05, 2008 13.61 13.65 13.42 13.51 550,210 -0.01(-0.04%)
Mar 04, 2008 13.53 13.75 13.36 13.52 811,798 -0.13(-0.99%)
Mar 03, 2008 13.48 13.75 13.25 13.65 951,334 +0.15(+1.11%)
Feb 29, 2008 13.71 14.03 13.34 13.50 1,221,738 -0.38(-2.77%)
Feb 28, 2008 13.91 13.99 13.72 13.88 547,498 -0.11(-0.79%)
Feb 27, 2008 13.95 14.11 13.80 13.99 535,132 -0.12(-0.82%)
Feb 26, 2008 13.97 14.23 13.82 14.11 755,594 +0.07(+0.50%)
Feb 25, 2008 13.94 14.12 13.78 14.04 1,197,218 +0.54(+4.00%)
Feb 22, 2008 13.40 13.57 13.18 13.50 1,068,354 +0.15(+1.16%)
Feb 21, 2008 13.16 13.39 13.16 13.35 1,014,620 +0.16(+1.18%)
Feb 20, 2008 12.85 13.21 12.76 13.19 455,748 +0.28(+2.17%)
Feb 19, 2008 13.17 13.18 12.81 12.91 402,544 -0.06(-0.46%)
Feb 18, 2008 12.94 13.03 12.75 12.97 485,030 +0.00(+0.00%)
Feb 15, 2008 12.94 13.03 12.75 12.97 485,030 -0.06(-0.50%)
Feb 14, 2008 13.31 13.41 12.94 13.04 479,744 -0.22(-1.66%)
Feb 13, 2008 13.36 13.41 13.06 13.26 568,816 +0.06(+0.42%)
Feb 12, 2008 13.22 13.44 13.14 13.20 578,360 +0.02(+0.15%)
Feb 11, 2008 12.92 13.38 12.88 13.18 715,020 +0.24(+1.85%)
Feb 08, 2008 13.00 13.19 12.86 12.94 743,112 -0.12(-0.88%)
Feb 07, 2008 12.64 13.12 12.62 13.05 874,582 +0.31(+2.47%)
Feb 06, 2008 13.22 13.29 12.66 12.74 1,268,886 -0.31(-2.38%)
Feb 05, 2008 13.35 13.68 12.88 13.05 1,529,328 -0.80(-5.81%)
Feb 04, 2008 13.88 13.95 13.71 13.86 1,345,552 -0.04(-0.29%)
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.