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

Collectors Universe (NQ: CLCT )

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 (%)
Apr 30, 2009 1.912 1.946 1.864 1.939 119,455 +0.01(+0.38%)
Apr 29, 2009 1.932 1.942 1.917 1.932 3,717 -0.01(-0.50%)
Apr 28, 2009 1.932 1.946 1.917 1.941 28,475 +0.00(+0.25%)
Apr 27, 2009 1.937 1.951 1.912 1.937 28,589 +0.00(+0.25%)
Apr 24, 2009 1.942 1.944 1.917 1.932 9,122 -0.02(-0.99%)
Apr 23, 2009 1.937 1.956 1.937 1.951 8,674 -0.01(-0.74%)
Apr 22, 2009 1.990 2.014 1.893 1.966 28,083 -0.01(-0.49%)
Apr 21, 2009 1.932 1.980 1.932 1.975 10,775 +0.04(+2.25%)
Apr 20, 2009 1.922 1.966 1.922 1.932 35,520 +0.03(+1.53%)
Apr 17, 2009 1.946 1.951 1.835 1.903 31,307 -0.08(-3.91%)
Apr 16, 2009 1.971 1.995 1.946 1.980 27,864 +0.01(+0.49%)
Apr 15, 2009 1.937 1.985 1.937 1.971 14,959 +0.03(+1.50%)
Apr 14, 2009 1.985 1.985 1.942 1.942 76,869 -0.03(-1.72%)
Apr 13, 2009 2.000 2.000 1.971 1.975 15,403 +0.02(+1.24%)
Apr 09, 2009 1.927 1.971 1.922 1.951 7,633 +0.04(+2.03%)
Apr 08, 2009 1.869 1.941 1.869 1.912 8,854 +0.02(+0.98%)
Apr 07, 2009 1.874 1.922 1.874 1.894 21,707 -0.03(-1.47%)
Apr 06, 2009 1.985 1.985 1.898 1.922 26,036 -0.07(-3.41%)
Apr 03, 2009 1.937 2.034 1.917 1.990 46,012 +0.05(+2.50%)
Apr 02, 2009 1.912 1.946 1.879 1.941 59,012 +0.02(+1.26%)
Apr 01, 2009 1.874 1.951 1.874 1.917 22,998 +0.03(+1.80%)
Mar 31, 2009 1.860 1.908 1.859 1.883 28,915 +0.03(+1.83%)
Mar 30, 2009 1.835 1.941 1.835 1.850 227,142 -0.02(-1.04%)
Mar 26, 2009 1.908 1.912 1.869 1.869 37,796 +0.00(+0.26%)
Mar 25, 2009 1.864 1.927 1.777 1.864 49,610 +0.00(+0.00%)
Mar 24, 2009 1.794 1.922 1.787 1.864 93,535 -0.04(-2.04%)
Mar 23, 2009 1.883 2.014 1.864 1.903 46,272 +0.01(+0.51%)
Mar 20, 2009 1.961 2.106 1.820 1.893 213,271 -0.13(-6.46%)
Mar 19, 2009 1.980 2.024 1.937 2.024 35,524 +0.13(+6.63%)
Mar 18, 2009 1.748 1.898 1.714 1.898 113,061 +0.11(+5.95%)
Mar 17, 2009 1.816 1.825 1.733 1.791 18,795 +0.05(+2.78%)
Mar 16, 2009 1.733 1.772 1.733 1.743 6,010 +0.03(+1.98%)
Mar 13, 2009 1.772 1.791 1.709 1.709 19,239 -0.09(-5.11%)
Mar 12, 2009 1.811 1.830 1.753 1.801 63,960 +0.14(+8.14%)
Mar 11, 2009 1.695 1.704 1.627 1.666 9,641 +0.02(+1.17%)
Mar 10, 2009 1.675 1.685 1.491 1.646 81,762 +0.00(+0.30%)
Mar 09, 2009 1.583 1.651 1.583 1.641 33,331 +0.00(+0.30%)
Mar 06, 2009 1.637 1.680 1.637 1.637 3,924 +0.00(+0.30%)
Mar 05, 2009 1.588 1.666 1.588 1.632 15,680 +0.06(+4.01%)
Mar 04, 2009 1.477 1.574 1.477 1.569 70,557 -0.10(-6.09%)
Mar 02, 2009 1.701 1.704 1.656 1.670 24,995 -0.06(-3.63%)
Feb 27, 2009 1.738 1.738 1.719 1.733 3,393 +0.00(+0.00%)
Feb 26, 2009 1.670 1.738 1.670 1.733 52,171 +0.06(+3.77%)
Feb 25, 2009 1.719 1.719 1.646 1.670 3,924 -0.01(-0.58%)
Feb 24, 2009 1.738 1.738 1.477 1.680 36,247 -0.04(-2.25%)
Feb 23, 2009 1.578 1.738 1.578 1.719 29,070 +0.01(+0.57%)
Feb 20, 2009 1.675 1.709 1.598 1.709 82,028 -0.01(-0.56%)
Feb 19, 2009 1.714 1.733 1.670 1.719 25,837 -0.05(-2.74%)
Feb 18, 2009 1.796 1.796 1.738 1.767 10,331 -0.02(-1.35%)
Feb 17, 2009 1.796 1.796 1.728 1.791 35,187 -0.00(-0.27%)
Feb 13, 2009 1.791 1.796 1.767 1.796 32,633 +0.01(+0.82%)
Feb 12, 2009 1.753 1.806 1.714 1.782 30,609 -0.07(-3.92%)
Feb 11, 2009 1.898 1.898 1.801 1.854 26,643 -0.03(-1.54%)
Feb 10, 2009 1.898 1.898 1.738 1.883 59,179 +0.09(+5.14%)
Feb 09, 2009 1.806 1.917 1.738 1.791 51,242 +0.09(+5.11%)
Feb 06, 2009 1.733 1.758 1.661 1.704 17,555 -0.12(-6.63%)
Feb 05, 2009 1.811 1.845 1.651 1.825 84,044 +0.02(+1.07%)
Feb 04, 2009 1.937 1.937 1.782 1.806 56,901 -0.13(-6.75%)
Feb 03, 2009 1.888 1.937 1.879 1.937 61,961 +0.00(+0.00%)
Feb 02, 2009 1.937 1.951 1.854 1.937 81,506 +0.06(+3.09%)
Jan 30, 2009 1.830 1.879 1.816 1.879 21,149 -0.00(-0.25%)
Jan 29, 2009 1.835 1.883 1.835 1.883 33,355 +0.06(+3.18%)
Jan 28, 2009 1.835 1.835 1.791 1.825 20,715 +0.01(+0.80%)
Jan 27, 2009 1.767 1.816 1.767 1.811 9,294 +0.02(+1.08%)
Jan 26, 2009 1.743 1.825 1.743 1.791 30,036 -0.05(-2.89%)
Jan 23, 2009 1.951 1.985 1.816 1.845 11,623 -0.08(-4.03%)
Jan 22, 2009 1.898 1.946 1.864 1.922 96,114 -0.05(-2.46%)
Jan 21, 2009 1.666 2.058 1.666 1.971 133,411 +0.31(+18.31%)
Jan 20, 2009 1.501 1.666 1.501 1.666 61,699 +0.19(+12.79%)
Jan 16, 2009 1.453 1.486 1.385 1.477 18,503 +0.10(+7.02%)
Jan 15, 2009 1.428 1.428 1.351 1.380 35,834 -0.09(-5.94%)
Jan 14, 2009 1.433 1.477 1.431 1.467 30,402 -0.02(-1.30%)
Jan 13, 2009 1.477 1.486 1.438 1.486 57,116 -0.00(-0.00%)
Jan 12, 2009 1.453 1.501 1.433 1.486 36,697 +0.01(+0.66%)
Jan 09, 2009 1.417 1.482 1.380 1.477 34,533 +0.04(+3.04%)
Jan 08, 2009 1.327 1.453 1.327 1.433 44,771 +0.06(+4.59%)
Jan 07, 2009 1.385 1.385 1.312 1.370 66,614 +0.05(+3.66%)
Jan 06, 2009 1.317 1.327 1.307 1.322 26,850 +0.01(+0.74%)
Jan 05, 2009 1.278 1.321 1.278 1.312 17,590 +0.03(+2.65%)
Jan 02, 2009 1.312 1.351 1.278 1.278 20,614 -0.14(-9.90%)
Dec 31, 2008 1.196 1.433 1.191 1.419 27,223 +0.25(+21.07%)
Dec 30, 2008 0.9926 1.225 0.9926 1.172 319,395 -0.14(-10.70%)
Dec 29, 2008 1.225 1.312 1.225 1.312 40,434 +0.08(+6.27%)
Dec 26, 2008 1.278 1.307 1.210 1.235 159,577 -0.05(-4.13%)
Dec 24, 2008 1.385 1.385 1.264 1.288 255,050 -0.12(-8.28%)
Dec 23, 2008 1.453 1.453 1.380 1.404 92,411 -0.10(-6.75%)
Dec 22, 2008 1.448 1.506 1.327 1.506 64,204 +0.05(+3.67%)
Dec 19, 2008 1.302 1.453 1.293 1.453 47,731 +0.15(+11.11%)
Dec 18, 2008 1.346 1.370 1.278 1.307 70,832 -0.07(-5.26%)
Dec 17, 2008 1.346 1.390 1.331 1.380 78,949 +0.02(+1.79%)
Dec 16, 2008 1.346 1.394 1.331 1.356 58,029 -0.01(-1.06%)
Dec 15, 2008 1.380 1.404 1.322 1.370 73,517 +0.02(+1.43%)
Dec 12, 2008 1.341 1.370 1.307 1.351 27,779 +0.01(+1.09%)
Dec 11, 2008 1.264 1.375 1.264 1.336 57,991 +0.06(+4.54%)
Dec 10, 2008 1.283 1.327 1.259 1.278 86,477 -0.00(-0.37%)
Dec 09, 2008 1.293 1.317 1.259 1.283 21,531 -0.04(-2.93%)
Dec 08, 2008 1.327 1.331 1.293 1.322 13,873 +0.02(+1.87%)
Dec 05, 2008 1.312 1.326 1.298 1.298 19,910 -0.01(-1.11%)
Dec 04, 2008 1.327 1.331 1.307 1.312 45,066 -0.00(-0.36%)
Dec 03, 2008 1.329 1.331 1.312 1.317 106,902 +0.01(+0.74%)
Dec 02, 2008 1.302 1.331 1.288 1.307 91,409 +0.00(+0.37%)
Dec 01, 2008 1.341 1.390 1.288 1.302 306,088 -0.03(-2.54%)
Nov 28, 2008 1.365 1.380 1.336 1.336 56,711 -0.03(-2.13%)
Nov 26, 2008 1.356 1.390 1.356 1.365 48,247 -0.05(-3.42%)
Nov 25, 2008 1.380 1.414 1.361 1.414 362,735 +0.03(+2.10%)
Nov 24, 2008 1.414 1.428 1.351 1.385 21,180 -0.05(-3.38%)
Nov 21, 2008 1.365 1.457 1.356 1.433 180,227 +0.05(+3.86%)
Nov 20, 2008 1.361 1.385 1.361 1.380 111,943 +0.01(+0.71%)
Nov 19, 2008 1.399 1.423 1.361 1.370 62,872 -0.04(-2.75%)
Nov 18, 2008 1.428 1.453 1.390 1.409 125,546 -0.02(-1.36%)
Nov 17, 2008 1.545 1.549 1.409 1.428 261,843 -0.10(-6.65%)
Nov 14, 2008 1.559 1.574 1.530 1.530 112,462 -0.02(-1.56%)
Nov 13, 2008 1.612 1.704 1.540 1.554 51,529 -0.10(-6.14%)
Nov 12, 2008 1.675 1.675 1.651 1.656 7,022 -0.02(-1.44%)
Nov 11, 2008 1.859 1.859 1.617 1.680 212,296 -0.09(-5.20%)
Nov 10, 2008 1.787 1.888 1.772 1.772 25,776 -0.02(-1.07%)
Nov 07, 2008 1.782 1.816 1.767 1.791 26,209 -0.02(-1.07%)
Nov 06, 2008 1.816 1.825 1.782 1.811 126,350 +0.01(+0.54%)
Nov 05, 2008 1.845 1.888 1.801 1.801 76,004 -0.09(-4.62%)
Nov 04, 2008 1.927 1.927 1.883 1.888 94,925 +0.04(+2.39%)
Nov 03, 2008 1.850 1.850 1.767 1.844 5,576 +0.04(+2.12%)
Oct 31, 2008 1.758 1.816 1.733 1.806 113,499 +0.04(+2.19%)
Oct 30, 2008 1.753 1.782 1.607 1.767 162,064 +0.03(+1.67%)
Oct 29, 2008 1.782 1.830 1.704 1.738 62,015 -0.01(-0.55%)
Oct 28, 2008 1.825 1.825 1.728 1.748 100,654 +0.15(+9.06%)
Oct 27, 2008 1.724 1.724 1.603 1.603 106,416 -0.09(-5.16%)
Oct 24, 2008 1.695 1.956 1.690 1.690 108,329 -0.03(-1.97%)
Oct 23, 2008 1.772 1.782 1.724 1.724 322,933 -0.07(-3.78%)
Oct 22, 2008 1.816 1.830 1.782 1.791 406,860 +0.00(+0.00%)
Oct 21, 2008 1.917 1.917 1.777 1.791 186,153 -0.10(-5.37%)
Oct 20, 2008 1.932 1.975 1.893 1.893 46,545 -0.03(-1.76%)
Oct 17, 2008 2.000 2.300 1.927 1.927 46,287 -0.07(-3.63%)
Oct 16, 2008 1.937 2.000 1.898 2.000 122,246 +0.10(+5.35%)
Oct 15, 2008 1.975 1.975 1.845 1.898 476,443 -0.04(-2.00%)
Oct 14, 2008 2.009 2.372 1.937 1.937 135,167 -0.10(-4.76%)
Oct 13, 2008 2.179 2.222 2.014 2.034 33,104 -0.04(-1.87%)
Oct 10, 2008 1.937 2.416 1.937 2.072 98,834 +0.13(+6.73%)
Oct 09, 2008 2.213 2.213 1.937 1.942 384,672 -0.15(-6.96%)
Oct 08, 2008 2.208 2.300 2.048 2.087 199,718 -0.23(-10.02%)
Oct 07, 2008 2.624 2.629 2.300 2.319 262,136 -0.35(-13.07%)
Oct 06, 2008 3.031 3.104 2.668 2.668 139,196 -0.47(-14.97%)
Oct 03, 2008 3.191 3.336 3.094 3.137 49,393 -0.04(-1.22%)
Oct 02, 2008 3.602 3.602 3.152 3.176 161,153 -0.46(-12.65%)
Oct 01, 2008 4.125 4.309 3.636 3.636 147,460 -0.87(-19.25%)
Sep 30, 2008 4.338 4.503 4.285 4.503 93,394 +0.05(+1.09%)
Sep 29, 2008 4.140 4.454 3.806 4.454 102,490 +0.14(+3.25%)
Sep 26, 2008 3.168 4.847 3.168 4.314 406,430 +0.92(+27.29%)
Sep 25, 2008 3.297 3.389 3.292 3.389 2,813 -0.01(-0.43%)
Sep 24, 2008 3.317 3.413 3.317 3.404 6,855 +0.11(+3.38%)
Sep 23, 2008 3.534 3.534 3.292 3.292 7,315 -0.22(-6.34%)
Sep 22, 2008 3.699 3.704 3.510 3.515 4,707 -0.12(-3.20%)
Sep 19, 2008 3.801 3.801 3.350 3.631 19,505 +0.11(+3.02%)
Sep 18, 2008 3.626 3.631 3.365 3.525 7,022 +0.20(+5.97%)
Sep 17, 2008 3.375 3.384 3.288 3.326 18,258 -0.04(-1.29%)
Sep 16, 2008 3.442 3.549 3.147 3.370 35,714 -0.13(-3.73%)
Sep 12, 2008 3.539 3.501 3.501 3.501 10,120 -0.05(-1.50%)
Sep 11, 2008 3.631 3.636 3.496 3.554 18,588 -0.13(-3.42%)
Sep 10, 2008 3.694 3.694 3.670 3.680 4,956 +0.00(+0.00%)
Sep 09, 2008 3.665 3.684 3.631 3.680 12,598 -0.05(-1.43%)
Sep 08, 2008 3.738 3.738 3.704 3.733 7,497 +0.00(+0.13%)
Sep 05, 2008 3.738 3.738 3.670 3.728 29,047 -0.01(-0.26%)
Sep 04, 2008 3.849 3.985 3.738 3.738 18,949 -0.14(-3.50%)
Sep 03, 2008 3.961 3.994 3.873 3.873 29,962 +0.05(+1.39%)
Sep 02, 2008 3.864 3.878 3.791 3.820 21,663 +0.06(+1.54%)
Aug 29, 2008 3.636 3.762 3.636 3.762 10,242 -0.15(-3.96%)
Aug 28, 2008 3.922 3.922 3.815 3.917 30,049 +0.01(+0.37%)
Aug 27, 2008 3.917 3.990 3.844 3.902 11,828 +0.04(+0.96%)
Aug 26, 2008 3.970 3.975 3.844 3.865 8,435 -0.05(-1.32%)
Aug 25, 2008 3.946 3.994 3.873 3.917 32,189 -0.03(-0.74%)
Aug 22, 2008 3.999 4.072 3.931 3.946 34,905 -0.05(-1.21%)
Aug 21, 2008 3.888 4.077 3.888 3.994 33,312 +0.16(+4.14%)
Aug 20, 2008 3.747 3.869 3.673 3.836 40,182 +0.16(+4.25%)
Aug 19, 2008 3.549 3.786 3.467 3.679 38,226 +0.25(+7.18%)
Aug 18, 2008 3.370 3.559 3.370 3.433 31,635 +0.07(+2.01%)
Aug 15, 2008 3.234 3.559 3.234 3.365 44,802 -0.05(-1.42%)
Aug 14, 2008 3.229 3.438 3.229 3.413 69,799 +0.16(+4.91%)
Aug 13, 2008 3.341 3.341 3.254 3.254 58,572 -0.08(-2.33%)
Aug 12, 2008 3.375 3.375 3.326 3.331 7,352 -0.01(-0.29%)
Aug 11, 2008 3.384 3.384 3.292 3.341 27,442 +0.00(+0.00%)
Aug 08, 2008 3.244 3.341 3.229 3.341 86,048 +0.09(+2.83%)
Aug 07, 2008 3.302 3.341 3.191 3.249 15,387 -0.01(-0.44%)
Aug 06, 2008 3.515 3.544 3.258 3.263 86,349 -0.24(-6.78%)
Aug 05, 2008 3.515 3.534 3.452 3.501 11,070 +0.07(+1.91%)
Aug 04, 2008 3.423 3.534 3.394 3.435 18,795 -0.11(-3.08%)
Aug 01, 2008 3.617 3.626 3.544 3.544 13,425 -0.05(-1.35%)
Jul 31, 2008 3.675 3.675 3.583 3.593 3,110 -0.03(-0.93%)
Jul 30, 2008 3.810 3.810 3.583 3.626 7,383 +0.04(+1.22%)
Jul 29, 2008 3.583 3.646 3.554 3.583 6,402 -0.08(-2.12%)
Jul 28, 2008 3.786 3.806 3.660 3.660 16,936 -0.01(-0.26%)
Jul 25, 2008 3.757 3.815 3.660 3.670 12,381 -0.15(-3.81%)
Jul 24, 2008 3.767 3.815 3.685 3.815 12,353 +0.01(+0.38%)
Jul 23, 2008 3.747 3.815 3.588 3.801 18,113 +0.09(+2.48%)
Jul 22, 2008 3.607 3.864 3.399 3.709 33,068 -0.02(-0.52%)
Jul 21, 2008 3.617 3.728 3.554 3.728 23,875 +0.01(+0.26%)
Jul 18, 2008 3.554 3.820 3.554 3.718 24,662 -0.15(-3.76%)
Jul 17, 2008 3.394 3.864 3.384 3.864 49,381 +0.42(+12.24%)
Jul 16, 2008 3.452 3.655 3.413 3.442 39,552 +0.04(+1.14%)
Jul 15, 2008 3.288 3.442 3.288 3.404 77,648 +0.15(+4.46%)
Jul 14, 2008 3.307 3.307 3.176 3.258 20,763 -0.07(-2.17%)
Jul 11, 2008 3.215 3.384 3.050 3.331 40,221 +0.04(+1.16%)
Jul 10, 2008 3.665 3.665 3.292 3.292 19,350 -0.34(-9.33%)
Jul 09, 2008 3.655 3.655 3.602 3.631 17,793 -0.07(-1.83%)
Jul 08, 2008 3.704 3.728 3.685 3.699 20,912 -0.05(-1.42%)
Jul 07, 2008 3.743 3.762 3.713 3.752 21,744 +0.01(+0.19%)
Jul 04, 2008 3.825 3.825 3.743 3.745 8,839 +0.00(+0.00%)
Jul 03, 2008 3.825 3.825 3.743 3.745 8,839 -0.15(-3.91%)
Jul 02, 2008 3.738 4.115 3.718 3.898 9,874 +0.00(+0.12%)
Jul 01, 2008 3.786 4.095 3.602 3.893 60,619 -0.03(-0.86%)
Jun 30, 2008 4.198 4.358 3.907 3.927 24,167 -0.32(-7.53%)
Jun 27, 2008 4.227 4.353 4.091 4.246 14,267 -0.02(-0.49%)
Jun 26, 2008 4.479 4.483 4.261 4.267 12,722 -0.25(-5.54%)
Jun 25, 2008 4.532 4.677 4.488 4.517 12,148 -0.04(-0.85%)
Jun 24, 2008 4.626 4.687 4.551 4.556 15,482 -0.09(-1.98%)
Jun 23, 2008 4.609 4.750 4.600 4.648 16,837 -0.00(-0.10%)
Jun 20, 2008 4.667 4.808 4.643 4.653 23,855 -0.04(-0.93%)
Jun 19, 2008 4.721 4.730 4.658 4.696 25,530 -0.07(-1.52%)
Jun 18, 2008 4.696 4.817 4.677 4.769 17,409 +0.08(+1.65%)
Jun 17, 2008 4.692 4.716 4.692 4.692 18,414 +0.00(+0.00%)
Jun 16, 2008 4.667 4.726 4.638 4.692 16,630 +0.02(+0.52%)
Jun 13, 2008 4.648 4.750 4.604 4.667 14,709 -0.04(-0.92%)
Jun 12, 2008 4.677 4.726 4.677 4.711 23,367 -0.01(-0.31%)
Jun 11, 2008 4.721 4.788 4.682 4.726 18,691 +0.05(+1.04%)
Jun 10, 2008 4.701 4.764 4.672 4.677 25,315 +0.00(+0.00%)
Jun 09, 2008 4.658 4.740 4.658 4.677 31,063 -0.03(-0.62%)
Jun 06, 2008 4.653 4.919 4.653 4.706 30,980 -0.14(-2.90%)
Jun 05, 2008 4.667 4.924 4.667 4.847 36,912 +0.15(+3.09%)
Jun 04, 2008 4.604 4.735 4.600 4.701 45,161 +0.07(+1.54%)
Jun 03, 2008 4.600 4.682 4.596 4.630 25,474 +0.03(+0.66%)
Jun 02, 2008 4.638 4.721 4.551 4.600 32,740 -0.01(-0.21%)
May 30, 2008 4.638 4.672 4.590 4.609 19,588 -0.06(-1.35%)
May 29, 2008 4.571 4.672 4.551 4.672 28,347 +0.13(+2.88%)
May 28, 2008 4.556 4.755 4.479 4.542 39,506 -0.05(-1.05%)
May 27, 2008 4.580 4.600 4.498 4.590 23,239 -0.01(-0.32%)
May 26, 2008 4.566 4.629 4.546 4.604 13,332 +0.00(+0.00%)
May 23, 2008 4.566 4.629 4.546 4.604 13,332 +0.02(+0.42%)
May 22, 2008 4.701 4.701 4.585 4.585 29,879 -0.12(-2.47%)
May 21, 2008 4.755 4.755 4.701 4.701 12,084 -0.00(-0.10%)
May 20, 2008 4.750 4.756 4.706 4.706 18,262 -0.08(-1.72%)
May 19, 2008 4.745 4.803 4.745 4.788 20,325 +0.06(+1.33%)
May 16, 2008 4.788 4.788 4.696 4.726 25,100 +0.00(+0.10%)
May 15, 2008 4.696 4.822 4.692 4.721 38,540 -0.19(-3.85%)
May 14, 2008 4.865 4.909 4.847 4.909 30,532 +0.06(+1.30%)
May 13, 2008 4.842 4.876 4.793 4.847 20,914 +0.01(+0.20%)
May 12, 2008 4.726 4.856 4.709 4.837 49,843 +0.01(+0.20%)
May 09, 2008 4.827 4.827 4.779 4.827 41,441 -0.03(-0.60%)
May 08, 2008 4.842 5.011 4.784 4.856 35,768 +0.03(+0.60%)
May 07, 2008 4.847 4.890 4.793 4.827 51,159 -0.03(-0.62%)
May 06, 2008 4.890 4.890 4.847 4.857 22,442 -0.01(-0.28%)
May 05, 2008 4.943 5.016 4.866 4.871 20,610 -0.11(-2.14%)
May 02, 2008 4.880 5.084 4.880 4.977 10,120 +0.09(+1.88%)
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.