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

Clearfield Inc (NQ: CLFD )

29.51 +0.15 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 1.250 1.350 1.250 1.300 7,976 +0.05(+3.99%)
Apr 29, 2009 1.180 1.330 1.180 1.250 26,536 -0.02(-1.57%)
Apr 28, 2009 1.340 1.340 1.270 1.270 7,667 +0.01(+0.79%)
Apr 27, 2009 1.280 1.300 1.260 1.260 9,300 -0.06(-4.55%)
Apr 24, 2009 1.320 1.390 1.240 1.320 44,768 +0.02(+1.54%)
Apr 23, 2009 1.300 1.300 1.230 1.300 8,088 +0.00(+0.00%)
Apr 22, 2009 1.300 1.320 1.261 1.300 10,115 +0.00(+0.00%)
Apr 21, 2009 1.270 1.300 1.230 1.300 15,311 +0.01(+0.78%)
Apr 20, 2009 1.250 1.300 1.250 1.290 8,241 +0.00(+0.01%)
Apr 17, 2009 1.260 1.290 1.250 1.290 8,200 +0.03(+2.37%)
Apr 16, 2009 1.300 1.300 1.260 1.260 38,536 -0.06(-4.55%)
Apr 15, 2009 1.310 1.340 1.280 1.320 13,000 +0.03(+2.33%)
Apr 14, 2009 1.170 1.300 1.170 1.290 25,541 +0.09(+7.50%)
Apr 13, 2009 1.140 1.220 1.140 1.200 15,000 -0.04(-3.17%)
Apr 09, 2009 1.210 1.280 1.060 1.239 18,986 +0.10(+8.71%)
Apr 08, 2009 1.230 1.230 1.140 1.140 965 +0.01(+0.88%)
Apr 07, 2009 1.170 1.261 1.090 1.130 10,303 -0.05(-4.24%)
Apr 06, 2009 1.300 1.300 1.170 1.180 5,250 -0.12(-9.22%)
Apr 03, 2009 1.290 1.340 1.250 1.300 21,000 -0.00(-0.01%)
Apr 02, 2009 1.150 1.300 1.110 1.300 37,465 +0.21(+19.27%)
Apr 01, 2009 1.140 1.190 1.090 1.090 11,600 -0.03(-2.67%)
Mar 31, 2009 1.140 1.140 1.060 1.120 12,654 +0.01(+0.89%)
Mar 30, 2009 1.120 1.120 1.080 1.110 1,300 -0.07(-5.93%)
Mar 26, 2009 1.100 1.180 1.080 1.180 18,559 +0.03(+2.61%)
Mar 25, 2009 1.150 1.160 1.100 1.150 17,013 -0.05(-4.17%)
Mar 24, 2009 1.190 1.200 1.000 1.200 15,300 +0.01(+0.84%)
Mar 23, 2009 1.150 1.190 1.120 1.190 5,900 +0.04(+3.48%)
Mar 20, 2009 1.120 1.150 1.090 1.150 16,458 +0.07(+6.48%)
Mar 19, 2009 1.100 1.140 1.080 1.080 6,790 -0.06(-5.26%)
Mar 18, 2009 1.070 1.140 1.070 1.140 6,700 +0.07(+6.54%)
Mar 17, 2009 1.070 1.070 1.070 1.070 100 -0.09(-7.76%)
Mar 16, 2009 1.070 1.160 1.060 1.160 6,072 +0.09(+8.41%)
Mar 13, 2009 1.060 1.160 1.060 1.070 6,700 -0.00(-0.06%)
Mar 12, 2009 1.060 1.170 1.060 1.071 2,335 -0.09(-7.71%)
Mar 11, 2009 1.180 1.180 1.050 1.160 3,374 +0.06(+5.45%)
Mar 10, 2009 1.120 1.170 0.9900 1.100 17,985 +0.07(+6.80%)
Mar 09, 2009 0.9700 1.120 0.9700 1.030 3,300 -0.09(-8.04%)
Mar 06, 2009 1.080 1.140 0.8500 1.120 7,700 +0.12(+12.00%)
Mar 05, 2009 1.063 1.063 1.000 1.000 10,555 -0.15(-13.04%)
Mar 04, 2009 1.200 1.200 1.060 1.150 7,170 -0.05(-4.17%)
Mar 02, 2009 1.120 1.200 1.120 1.200 12,150 +0.04(+3.45%)
Feb 27, 2009 1.200 1.200 1.140 1.160 10,100 -0.02(-1.69%)
Feb 26, 2009 1.120 1.180 1.120 1.180 8,200 +0.00(+0.00%)
Feb 25, 2009 1.100 1.180 1.100 1.180 10,860 +0.08(+7.27%)
Feb 24, 2009 1.140 1.140 1.100 1.100 13,850 -0.04(-3.51%)
Feb 23, 2009 1.120 1.170 1.040 1.140 13,593 -0.02(-1.72%)
Feb 20, 2009 1.160 1.160 1.160 1.160 11,182 +0.00(+0.00%)
Feb 19, 2009 1.080 1.160 1.080 1.160 3,482 +0.01(+0.87%)
Feb 18, 2009 1.160 1.160 1.010 1.150 5,800 +0.00(+0.00%)
Feb 17, 2009 1.090 1.190 1.080 1.150 2,513 -0.01(-0.85%)
Feb 13, 2009 1.160 1.160 1.110 1.160 7,530 -0.01(-0.86%)
Feb 12, 2009 1.140 1.230 1.120 1.170 10,300 -0.03(-2.50%)
Feb 11, 2009 1.200 1.200 1.140 1.200 8,650 -0.03(-2.44%)
Feb 10, 2009 1.220 1.230 1.160 1.230 6,480 +0.00(+0.00%)
Feb 09, 2009 1.250 1.340 1.230 1.230 11,750 +0.01(+0.82%)
Feb 06, 2009 1.180 1.250 1.180 1.220 2,025 +0.04(+3.39%)
Feb 04, 2009 1.240 1.180 1.180 1.180 2,400 +0.07(+6.31%)
Feb 03, 2009 1.110 1.230 1.110 1.110 3,980 -0.14(-11.20%)
Feb 02, 2009 1.130 1.250 1.110 1.250 12,809 +0.06(+4.87%)
Jan 30, 2009 1.120 1.200 1.110 1.192 7,697 -0.01(-0.67%)
Jan 29, 2009 1.150 1.200 1.120 1.200 12,100 +0.00(+0.00%)
Jan 28, 2009 1.240 1.240 1.140 1.200 6,100 +0.10(+9.09%)
Jan 27, 2009 1.170 1.250 1.100 1.100 9,715 -0.10(-8.33%)
Jan 26, 2009 1.250 1.250 1.200 1.200 11,642 +0.00(+0.00%)
Jan 23, 2009 1.200 1.250 1.200 1.200 13,861 +0.00(+0.00%)
Jan 22, 2009 1.300 1.300 1.200 1.200 14,167 -0.06(-4.76%)
Jan 21, 2009 1.270 1.350 1.210 1.260 9,558 -0.01(-0.79%)
Jan 20, 2009 1.350 1.370 1.180 1.270 20,307 -0.03(-2.31%)
Jan 16, 2009 1.230 1.300 1.200 1.300 14,215 +0.07(+5.70%)
Jan 15, 2009 1.350 1.350 1.120 1.230 35,598 -0.04(-3.16%)
Jan 14, 2009 1.350 1.350 1.200 1.270 88,931 -0.04(-3.05%)
Jan 13, 2009 1.200 1.310 1.200 1.310 26,293 +0.08(+6.50%)
Jan 12, 2009 1.200 1.260 1.115 1.230 25,508 +0.08(+6.96%)
Jan 09, 2009 1.190 1.230 1.150 1.150 2,669 +0.01(+0.61%)
Jan 08, 2009 1.120 1.200 1.120 1.143 12,520 -0.06(-4.75%)
Jan 06, 2009 1.150 1.200 1.200 1.200 2,100 +0.00(+0.00%)
Jan 05, 2009 1.170 1.230 1.130 1.200 12,030 +0.03(+2.56%)
Jan 02, 2009 1.080 1.170 1.080 1.170 10,610 +0.13(+12.50%)
Dec 31, 2008 1.230 1.230 1.040 1.040 18,300 -0.20(-16.12%)
Dec 30, 2008 1.210 1.310 1.070 1.240 13,362 +0.22(+21.56%)
Dec 29, 2008 1.050 1.060 1.010 1.020 8,609 -0.08(-7.28%)
Dec 26, 2008 1.100 1.250 1.060 1.100 6,991 +0.05(+4.77%)
Dec 24, 2008 1.200 1.200 1.045 1.050 15,810 -0.24(-18.60%)
Dec 23, 2008 1.290 1.400 1.200 1.290 11,299 -0.01(-0.77%)
Dec 22, 2008 1.050 1.350 1.050 1.300 25,553 +0.15(+13.04%)
Dec 19, 2008 1.180 1.350 1.050 1.150 18,140 -0.11(-8.73%)
Dec 18, 2008 1.055 1.300 1.055 1.260 11,400 +0.12(+10.53%)
Dec 17, 2008 1.100 1.140 1.100 1.140 6,246 -0.02(-1.72%)
Dec 16, 2008 0.9500 1.160 0.9500 1.160 22,996 +0.30(+34.88%)
Dec 15, 2008 0.9000 0.9000 0.8600 0.8600 7,150 -0.08(-8.51%)
Dec 12, 2008 0.8600 0.9800 0.8600 0.9400 1,120 +0.08(+9.30%)
Dec 11, 2008 0.8601 0.8601 0.8600 0.8600 400 +0.00(+0.00%)
Dec 10, 2008 0.8600 0.8600 0.8600 0.8600 3,155 -0.04(-4.44%)
Dec 09, 2008 0.8501 0.9000 0.8500 0.9000 5,764 +0.02(+2.27%)
Dec 08, 2008 0.9201 0.9201 0.8800 0.8800 1,300 -0.04(-4.35%)
Dec 05, 2008 0.7600 0.9200 0.7500 0.9200 750 +0.08(+9.52%)
Dec 04, 2008 0.8301 0.8800 0.8300 0.8400 6,713 -0.04(-4.55%)
Dec 03, 2008 0.8900 0.8900 0.7800 0.8800 7,200 +0.10(+12.82%)
Dec 02, 2008 0.8800 0.8800 0.5500 0.7800 10,435 -0.14(-15.22%)
Dec 01, 2008 0.7400 0.9200 0.6200 0.9200 6,247 +0.17(+22.68%)
Nov 28, 2008 0.7500 0.7500 0.6500 0.7499 5,600 -0.06(-7.42%)
Nov 26, 2008 0.8000 0.9000 0.8000 0.8100 2,775 +0.01(+1.25%)
Nov 25, 2008 0.8300 0.8300 0.1800 0.8000 8,800 -0.16(-16.67%)
Nov 24, 2008 0.8300 0.9600 0.8200 0.9600 1,500 +0.09(+10.34%)
Nov 21, 2008 0.8000 0.8700 0.8000 0.8700 13,500 +0.00(+0.00%)
Nov 20, 2008 0.8701 0.9800 0.8000 0.8700 5,417 -0.01(-1.14%)
Nov 19, 2008 0.9468 0.9500 0.8800 0.8800 1,500 -0.12(-12.00%)
Nov 18, 2008 0.9000 1.000 0.8701 1.000 1,900 +0.10(+11.11%)
Nov 17, 2008 0.8700 0.9100 0.8100 0.9000 17,557 +0.09(+11.11%)
Nov 14, 2008 0.8300 0.8300 0.8100 0.8100 9,000 -0.04(-4.69%)
Nov 13, 2008 0.8900 0.8900 0.8100 0.8499 18,740 -0.03(-3.42%)
Nov 12, 2008 0.9175 0.9200 0.8800 0.8800 2,920 -0.09(-9.28%)
Nov 11, 2008 0.9700 0.9700 0.9700 0.9700 1,500 +0.03(+3.19%)
Nov 10, 2008 0.9600 0.9600 0.9400 0.9400 5,100 -0.01(-1.05%)
Nov 07, 2008 1.030 1.030 0.9500 0.9500 5,758 +0.00(+0.00%)
Nov 06, 2008 0.9500 0.9999 0.9500 0.9500 1,440 +0.00(+0.00%)
Nov 05, 2008 0.9600 0.9600 0.9500 0.9500 1,000 +0.01(+0.74%)
Nov 04, 2008 1.040 1.080 0.8800 0.9430 5,925 -0.13(-11.87%)
Nov 03, 2008 1.040 1.070 0.9100 1.070 5,300 +0.05(+4.90%)
Oct 31, 2008 0.9500 1.020 0.9000 1.020 7,000 -0.01(-0.97%)
Oct 30, 2008 0.8800 1.030 0.8700 1.030 994 -0.02(-1.90%)
Oct 29, 2008 1.020 1.050 0.8500 1.050 5,400 +0.10(+10.53%)
Oct 28, 2008 0.9300 1.010 0.8900 0.9500 9,400 -0.04(-4.04%)
Oct 27, 2008 0.8600 0.9900 0.8600 0.9900 6,900 +0.10(+11.24%)
Oct 24, 2008 0.9500 1.010 0.8400 0.8900 18,100 -0.06(-6.32%)
Oct 23, 2008 0.9500 0.9500 0.8500 0.9500 24,200 +0.00(+0.00%)
Oct 22, 2008 0.9500 1.030 0.9500 0.9500 900 -0.03(-3.06%)
Oct 21, 2008 1.050 1.050 0.9500 0.9800 1,700 +0.00(+0.01%)
Oct 20, 2008 1.000 1.050 0.9799 0.9799 650 -0.02(-2.00%)
Oct 17, 2008 1.000 1.060 0.9999 0.9999 7,200 -0.05(-4.77%)
Oct 16, 2008 1.080 1.080 1.000 1.050 9,200 -0.01(-0.94%)
Oct 15, 2008 1.070 1.070 1.010 1.060 3,600 -0.01(-0.93%)
Oct 14, 2008 1.070 1.070 0.9500 1.070 17,500 +0.03(+2.49%)
Oct 13, 2008 1.080 1.080 0.8400 1.044 21,945 +0.09(+9.88%)
Oct 10, 2008 1.000 1.060 0.9499 0.9501 17,385 -0.05(-4.99%)
Oct 09, 2008 1.080 1.086 0.9600 1.000 9,400 +0.04(+4.16%)
Oct 08, 2008 0.9600 1.130 0.9600 0.9601 22,994 +0.00(+0.01%)
Oct 07, 2008 1.050 1.040 0.9600 0.9600 19,393 -0.09(-8.57%)
Oct 06, 2008 1.050 1.160 0.9900 1.050 54,003 -0.01(-0.94%)
Oct 03, 2008 1.040 1.100 1.020 1.060 6,065 +0.02(+1.92%)
Oct 02, 2008 1.150 1.200 1.040 1.040 8,096 -0.16(-13.33%)
Oct 01, 2008 1.140 1.230 1.000 1.200 16,254 +0.04(+3.45%)
Sep 30, 2008 1.190 1.290 1.000 1.160 20,415 +0.06(+5.44%)
Sep 29, 2008 1.250 1.250 1.100 1.100 13,140 -0.12(-10.05%)
Sep 26, 2008 1.290 1.300 1.223 1.223 8,650 -0.06(-4.45%)
Sep 25, 2008 1.320 1.320 1.220 1.280 3,950 +0.01(+0.79%)
Sep 24, 2008 1.300 1.340 1.200 1.270 7,700 +0.02(+1.60%)
Sep 23, 2008 1.290 1.340 1.250 1.250 7,317 +0.04(+3.31%)
Sep 22, 2008 1.250 1.350 1.210 1.210 18,291 -0.12(-9.02%)
Sep 19, 2008 1.300 1.330 1.250 1.330 11,517 +0.10(+7.80%)
Sep 18, 2008 1.250 1.250 1.200 1.234 11,380 -0.02(-1.30%)
Sep 17, 2008 1.350 1.350 1.176 1.250 20,245 +0.05(+4.17%)
Sep 16, 2008 1.300 1.400 1.200 1.200 25,778 -0.08(-6.25%)
Sep 15, 2008 1.350 1.380 1.280 1.280 33,430 -0.03(-2.44%)
Sep 12, 2008 1.250 1.350 1.250 1.312 6,600 +0.02(+1.71%)
Sep 11, 2008 1.250 1.290 1.110 1.290 6,650 +0.04(+3.20%)
Sep 10, 2008 1.320 1.320 1.130 1.250 4,508 -0.08(-6.02%)
Sep 09, 2008 1.390 1.390 1.330 1.330 9,597 -0.04(-2.92%)
Sep 05, 2008 1.370 1.370 1.370 1.370 500 +0.00(+0.00%)
Sep 04, 2008 1.370 1.390 1.370 1.370 12,600 +0.02(+1.48%)
Sep 03, 2008 1.360 1.370 1.350 1.350 4,200 +0.05(+3.85%)
Sep 02, 2008 1.210 1.380 1.210 1.300 2,380 +0.00(+0.00%)
Aug 29, 2008 1.310 1.310 1.300 1.300 3,300 +0.10(+8.33%)
Aug 28, 2008 1.340 1.380 1.200 1.200 10,550 -0.14(-10.45%)
Aug 27, 2008 1.300 1.350 1.300 1.340 7,768 +0.08(+6.35%)
Aug 26, 2008 1.330 1.340 1.240 1.260 3,650 -0.07(-5.26%)
Aug 25, 2008 1.200 1.330 1.200 1.330 12,636 +0.16(+13.67%)
Aug 22, 2008 1.190 1.280 1.170 1.170 5,635 -0.01(-0.84%)
Aug 21, 2008 1.180 1.280 1.180 1.180 8,275 +0.00(+0.00%)
Aug 19, 2008 1.190 1.180 1.180 1.180 8,200 -0.06(-4.84%)
Aug 18, 2008 1.240 1.250 1.160 1.240 13,694 +0.05(+4.20%)
Aug 15, 2008 1.150 1.200 1.150 1.190 13,630 +0.09(+8.18%)
Aug 14, 2008 1.050 1.100 1.050 1.100 7,430 +0.07(+6.80%)
Aug 13, 2008 1.090 1.160 1.030 1.030 26,700 -0.06(-5.50%)
Aug 12, 2008 1.160 1.240 1.050 1.090 13,460 -0.12(-9.92%)
Aug 11, 2008 1.200 1.225 1.200 1.210 2,801 +0.01(+0.84%)
Aug 08, 2008 1.150 1.210 1.150 1.200 32,571 +0.02(+1.69%)
Aug 07, 2008 1.110 1.180 1.100 1.180 3,695 +0.08(+7.27%)
Aug 06, 2008 1.110 1.210 1.100 1.100 660 -0.10(-8.33%)
Aug 05, 2008 1.190 1.200 1.190 1.200 489 +0.10(+9.09%)
Aug 04, 2008 1.060 1.200 1.060 1.100 8,900 -0.10(-8.33%)
Aug 01, 2008 1.170 1.200 1.170 1.200 12,011 +0.00(+0.00%)
Jul 31, 2008 1.100 1.200 1.050 1.200 31,055 +0.05(+4.35%)
Jul 30, 2008 1.130 1.170 1.100 1.150 32,375 +0.05(+4.54%)
Jul 29, 2008 1.100 1.100 1.100 1.100 1,200 +0.00(+0.01%)
Jul 28, 2008 1.130 1.150 1.100 1.100 19,100 +0.00(+0.00%)
Jul 25, 2008 1.110 1.110 1.100 1.100 1,400 -0.09(-7.56%)
Jul 24, 2008 1.110 1.190 1.110 1.190 900 +0.00(+0.00%)
Jul 23, 2008 1.120 1.190 1.103 1.190 7,100 +0.01(+0.85%)
Jul 22, 2008 1.100 1.180 1.100 1.180 3,800 -0.05(-4.07%)
Jul 21, 2008 1.200 1.250 1.100 1.230 4,100 -0.07(-5.38%)
Jul 18, 2008 1.300 1.300 1.300 1.300 400 +0.02(+1.56%)
Jul 17, 2008 1.200 1.280 1.200 1.280 7,128 +0.16(+14.29%)
Jul 16, 2008 1.150 1.190 1.100 1.120 9,262 -0.08(-6.67%)
Jul 15, 2008 1.150 1.200 1.150 1.200 3,100 +0.05(+4.35%)
Jul 14, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 11, 2008 1.150 1.190 1.150 1.150 5,242 -0.18(-13.53%)
Jul 10, 2008 1.100 1.340 1.090 1.330 3,862 +0.32(+31.68%)
Jul 09, 2008 1.250 1.250 1.010 1.010 4,369 -0.22(-18.09%)
Jul 08, 2008 1.350 1.350 1.233 1.233 3,100 +0.03(+2.75%)
Jul 07, 2008 1.330 1.360 1.200 1.200 10,860 -0.16(-11.76%)
Jul 04, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 03, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 02, 2008 1.200 1.390 1.200 1.360 3,145 +0.16(+13.33%)
Jul 01, 2008 1.270 1.270 1.200 1.200 4,546 -0.03(-2.44%)
Jun 30, 2008 1.220 1.230 1.200 1.230 14,575 +0.03(+2.50%)
Jun 27, 2008 1.240 1.280 1.200 1.200 7,837 -0.03(-2.20%)
Jun 26, 2008 1.340 1.340 1.210 1.227 10,200 -0.15(-11.09%)
Jun 25, 2008 1.210 1.390 1.210 1.380 2,119 +0.17(+14.06%)
Jun 24, 2008 1.340 1.390 1.210 1.210 8,000 +0.00(+0.00%)
Jun 23, 2008 1.400 1.400 1.210 1.210 17,300 -0.24(-16.55%)
Jun 20, 2008 1.450 1.460 1.400 1.450 4,200 +0.09(+6.62%)
Jun 19, 2008 1.380 1.470 1.350 1.360 719 -0.02(-1.45%)
Jun 18, 2008 1.530 1.540 1.380 1.380 5,000 -0.04(-2.82%)
Jun 17, 2008 1.410 1.500 1.380 1.420 8,200 -0.13(-8.39%)
Jun 16, 2008 1.670 1.670 1.410 1.550 5,406 +0.04(+2.66%)
Jun 13, 2008 1.560 1.610 1.490 1.510 2,550 +0.04(+2.72%)
Jun 12, 2008 1.450 1.490 1.450 1.470 6,455 +0.05(+3.52%)
Jun 11, 2008 1.460 1.460 1.420 1.420 8,846 -0.08(-5.33%)
Jun 10, 2008 1.530 1.650 1.500 1.500 9,463 -0.16(-9.64%)
Jun 09, 2008 1.500 1.690 1.500 1.660 7,000 +0.14(+9.21%)
Jun 06, 2008 1.630 1.630 1.500 1.520 4,200 +0.05(+3.40%)
Jun 05, 2008 1.410 1.690 1.400 1.470 700 +0.05(+3.52%)
Jun 04, 2008 1.430 1.430 1.400 1.420 10,800 +0.04(+2.90%)
Jun 03, 2008 1.460 1.480 1.370 1.380 12,340 -0.22(-13.75%)
Jun 02, 2008 1.550 1.740 1.550 1.600 9,430 +0.10(+6.67%)
May 30, 2008 1.435 1.500 1.410 1.500 4,400 +0.05(+3.45%)
May 29, 2008 1.380 1.450 1.380 1.450 10,700 +0.04(+2.84%)
May 28, 2008 1.410 1.410 1.310 1.410 8,219 +0.01(+0.71%)
May 27, 2008 1.500 1.500 1.380 1.400 13,290 -0.10(-6.67%)
May 26, 2008 1.630 1.650 1.500 1.500 25,350 +0.00(+0.00%)
May 23, 2008 1.630 1.650 1.500 1.500 25,350 -0.02(-1.32%)
May 22, 2008 1.560 1.640 1.520 1.520 4,650 -0.13(-7.88%)
May 21, 2008 1.650 1.650 1.576 1.650 1,700 -0.02(-1.20%)
May 20, 2008 1.510 1.700 1.510 1.670 12,900 -0.08(-4.57%)
May 19, 2008 1.900 1.940 1.690 1.750 17,996 -0.12(-6.42%)
May 16, 2008 1.790 1.930 1.670 1.870 13,587 +0.17(+10.00%)
May 15, 2008 1.550 1.800 1.550 1.700 27,080 +0.10(+6.25%)
May 14, 2008 1.790 1.790 1.570 1.600 13,450 -0.01(-0.62%)
May 13, 2008 1.610 1.800 1.610 1.610 24,122 -0.24(-12.97%)
May 12, 2008 1.700 1.980 1.622 1.850 48,867 +0.15(+8.70%)
May 09, 2008 1.720 1.770 1.690 1.702 15,571 -0.07(-3.84%)
May 08, 2008 1.710 1.770 1.670 1.770 29,800 +0.06(+3.51%)
May 07, 2008 1.690 1.750 1.580 1.710 22,024 +0.02(+1.18%)
May 06, 2008 1.710 1.710 1.560 1.690 16,216 +0.10(+6.29%)
May 05, 2008 1.420 1.600 1.340 1.590 60,167 +0.26(+19.55%)
May 02, 2008 1.350 1.410 1.330 1.330 19,258 -0.02(-1.48%)
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.