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

Herman Miller Inc (NQ: MLHR )

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 (%)
Dec 31, 2008 10.49 11.00 10.33 10.84 758,254 +0.51(+4.91%)
Dec 30, 2008 10.39 10.67 10.07 10.34 550,666 +0.11(+1.06%)
Dec 29, 2008 10.81 11.21 10.05 10.23 395,660 -0.58(-5.39%)
Dec 26, 2008 10.73 11.01 10.67 10.81 190,003 +0.12(+1.09%)
Dec 24, 2008 10.76 11.31 10.54 10.69 214,165 -0.05(-0.46%)
Dec 23, 2008 11.20 11.60 10.50 10.74 550,024 -0.47(-4.16%)
Dec 22, 2008 11.48 11.57 10.72 11.21 674,019 -0.24(-2.11%)
Dec 19, 2008 11.96 11.98 11.19 11.45 1,950,217 -0.22(-1.85%)
Dec 18, 2008 11.94 12.22 11.44 11.67 1,020,967 -0.17(-1.48%)
Dec 17, 2008 11.42 12.23 11.24 11.84 1,007,514 +0.20(+1.72%)
Dec 16, 2008 11.19 11.94 10.64 11.64 921,433 +0.60(+5.43%)
Dec 15, 2008 11.53 11.78 10.80 11.04 441,772 -0.52(-4.53%)
Dec 12, 2008 10.83 11.68 10.82 11.57 631,567 +0.44(+3.96%)
Dec 11, 2008 11.49 12.00 10.96 11.13 498,450 -0.59(-5.04%)
Dec 10, 2008 11.73 11.85 11.23 11.72 845,264 +0.18(+1.59%)
Dec 09, 2008 12.00 12.90 11.48 11.53 776,508 -1.06(-8.39%)
Dec 08, 2008 12.25 12.73 11.56 12.59 693,483 +0.57(+4.71%)
Dec 05, 2008 11.33 12.04 10.84 12.03 761,276 +0.48(+4.18%)
Dec 04, 2008 11.66 12.20 11.31 11.54 911,944 -0.32(-2.73%)
Dec 03, 2008 11.33 12.13 11.14 11.87 898,542 +0.27(+2.37%)
Dec 02, 2008 11.13 11.73 10.57 11.59 1,474,129 +0.76(+6.99%)
Dec 01, 2008 11.78 11.78 10.80 10.84 2,214,531 -1.41(-11.49%)
Nov 28, 2008 11.96 12.25 11.82 12.24 408,489 +0.14(+1.17%)
Nov 26, 2008 11.03 12.16 10.94 12.10 724,431 +0.89(+7.94%)
Nov 25, 2008 11.19 11.21 10.59 11.21 884,642 +0.11(+0.97%)
Nov 24, 2008 10.20 11.28 10.20 11.10 810,541 +0.96(+9.43%)
Nov 21, 2008 9.704 10.14 9.271 10.14 945,760 +0.67(+7.12%)
Nov 20, 2008 9.954 10.44 9.421 9.471 1,145,082 -0.73(-7.18%)
Nov 19, 2008 11.62 12.08 10.18 10.20 1,823,135 -1.36(-11.80%)
Nov 18, 2008 12.08 12.28 10.96 11.57 1,311,731 -0.43(-3.61%)
Nov 17, 2008 12.06 12.68 11.65 12.00 1,066,398 -0.16(-1.30%)
Nov 14, 2008 13.01 13.48 12.11 12.16 869,181 -1.19(-8.92%)
Nov 13, 2008 12.15 13.36 11.47 13.35 1,133,541 +1.17(+9.56%)
Nov 12, 2008 12.92 13.35 12.08 12.18 811,288 -1.04(-7.87%)
Nov 11, 2008 14.98 14.98 13.02 13.22 1,535,730 -2.06(-13.50%)
Nov 10, 2008 16.30 16.49 15.08 15.29 379,719 -0.53(-3.37%)
Nov 07, 2008 15.69 16.20 15.25 15.82 550,268 +0.32(+2.04%)
Nov 06, 2008 17.01 17.24 15.50 15.50 882,602 -1.59(-9.30%)
Nov 05, 2008 17.89 18.23 17.03 17.09 744,193 -0.87(-4.82%)
Nov 04, 2008 18.97 19.01 17.71 17.96 710,214 -0.47(-2.57%)
Nov 03, 2008 18.38 18.73 17.67 18.43 498,291 +0.12(+0.68%)
Oct 31, 2008 17.98 18.68 17.62 18.31 752,304 +0.40(+2.23%)
Oct 30, 2008 16.93 17.91 15.80 17.91 747,856 +1.46(+8.85%)
Oct 29, 2008 16.57 17.19 15.71 16.45 882,948 -0.04(-0.25%)
Oct 28, 2008 15.75 16.54 14.66 16.50 1,184,283 +1.43(+9.50%)
Oct 27, 2008 15.18 15.75 14.53 15.06 811,449 -0.35(-2.27%)
Oct 24, 2008 14.64 15.81 14.41 15.41 809,537 -0.45(-2.83%)
Oct 23, 2008 16.22 16.59 15.11 15.86 857,073 -0.22(-1.40%)
Oct 22, 2008 16.32 16.89 15.79 16.09 692,531 -0.67(-3.97%)
Oct 21, 2008 16.77 17.40 16.24 16.75 766,332 -0.20(-1.18%)
Oct 20, 2008 15.92 17.13 15.77 16.95 887,961 +1.26(+8.01%)
Oct 17, 2008 15.35 16.23 14.45 15.70 1,384,673 -0.31(-1.92%)
Oct 16, 2008 15.36 16.28 14.46 16.00 1,150,249 +0.57(+3.67%)
Oct 15, 2008 16.38 17.46 15.41 15.44 754,454 -1.32(-7.89%)
Oct 14, 2008 18.10 18.78 16.33 16.76 864,893 -0.48(-2.80%)
Oct 13, 2008 16.53 17.24 15.81 17.24 1,088,376 +1.65(+10.57%)
Oct 10, 2008 14.06 15.67 13.90 15.60 1,335,398 +0.78(+5.28%)
Oct 09, 2008 16.63 17.11 14.81 14.81 946,537 -1.71(-10.37%)
Oct 08, 2008 15.86 17.10 15.81 16.53 1,245,506 +0.16(+0.97%)
Oct 07, 2008 17.78 18.70 16.35 16.37 1,071,849 -1.48(-8.30%)
Oct 06, 2008 18.50 18.88 16.83 17.85 980,981 -1.17(-6.13%)
Oct 03, 2008 19.89 20.22 18.99 19.02 740,899 -0.50(-2.56%)
Oct 02, 2008 20.46 21.00 19.46 19.52 612,797 -1.25(-6.01%)
Oct 01, 2008 20.20 20.94 20.17 20.76 720,547 +0.40(+1.96%)
Sep 30, 2008 19.35 20.45 19.16 20.36 802,574 +1.12(+5.79%)
Sep 29, 2008 20.43 20.49 19.16 19.25 1,377,589 -1.60(-7.66%)
Sep 26, 2008 20.56 20.92 20.56 20.85 449,649 +0.04(+0.20%)
Sep 25, 2008 20.78 21.01 20.41 20.81 722,714 +0.12(+0.60%)
Sep 24, 2008 21.20 21.53 20.41 20.68 603,138 -0.51(-2.40%)
Sep 23, 2008 21.96 22.14 21.01 21.19 671,321 -0.72(-3.30%)
Sep 22, 2008 22.99 23.04 21.79 21.91 932,174 -1.14(-4.95%)
Sep 19, 2008 23.89 24.75 21.33 23.05 2,385,479 +0.78(+3.51%)
Sep 18, 2008 23.05 23.46 20.95 22.27 2,812,580 -0.09(-0.41%)
Sep 17, 2008 22.53 22.60 21.90 22.36 2,036,481 -0.63(-2.75%)
Sep 16, 2008 22.11 23.12 21.91 22.99 1,953,859 +0.17(+0.73%)
Sep 15, 2008 24.18 24.91 22.76 22.83 1,194,630 -2.41(-9.53%)
Sep 12, 2008 25.20 25.42 24.88 25.23 627,593 -0.06(-0.23%)
Sep 11, 2008 24.47 25.39 24.39 25.29 802,120 +0.37(+1.50%)
Sep 10, 2008 24.79 25.12 24.18 24.92 542,321 +0.49(+2.01%)
Sep 09, 2008 24.83 25.23 24.23 24.43 1,086,403 -0.32(-1.31%)
Sep 08, 2008 24.54 24.97 23.64 24.75 974,050 +0.80(+3.34%)
Sep 05, 2008 23.83 24.14 23.64 23.95 746,903 -0.06(-0.24%)
Sep 04, 2008 23.73 24.16 23.31 24.01 588,922 +0.03(+0.14%)
Sep 03, 2008 23.50 24.24 23.31 23.98 999,295 +0.31(+1.30%)
Sep 02, 2008 23.84 24.53 23.57 23.67 716,227 +0.25(+1.07%)
Aug 29, 2008 23.29 23.72 22.90 23.42 509,974 -0.04(-0.18%)
Aug 28, 2008 22.71 23.66 22.20 23.46 928,394 +0.77(+3.41%)
Aug 27, 2008 22.63 23.09 22.59 22.69 916,949 +0.02(+0.11%)
Aug 26, 2008 23.00 23.08 22.52 22.66 540,946 -0.36(-1.55%)
Aug 25, 2008 23.50 23.50 22.85 23.02 303,633 -0.57(-2.40%)
Aug 22, 2008 22.80 23.64 22.71 23.59 414,540 +0.85(+3.73%)
Aug 21, 2008 22.64 23.07 22.50 22.74 393,968 -0.10(-0.44%)
Aug 20, 2008 22.87 23.33 22.65 22.84 511,750 +0.02(+0.07%)
Aug 19, 2008 23.20 23.54 22.74 22.82 599,097 -0.58(-2.49%)
Aug 18, 2008 23.69 24.28 23.35 23.40 465,819 -0.17(-0.74%)
Aug 15, 2008 23.79 23.99 23.30 23.58 601,144 -0.07(-0.32%)
Aug 14, 2008 23.49 23.86 23.00 23.65 542,383 +0.03(+0.14%)
Aug 13, 2008 23.32 23.80 22.75 23.62 688,259 +0.28(+1.21%)
Aug 12, 2008 24.48 24.48 23.29 23.34 579,798 -0.42(-1.75%)
Aug 11, 2008 23.08 24.49 22.66 23.75 912,562 +0.59(+2.55%)
Aug 08, 2008 22.33 23.24 22.12 23.16 703,161 +0.85(+3.80%)
Aug 07, 2008 22.39 22.81 21.89 22.31 676,918 -0.29(-1.29%)
Aug 06, 2008 22.55 22.70 22.01 22.60 498,358 -0.08(-0.37%)
Aug 05, 2008 22.05 22.74 21.76 22.69 673,563 +0.84(+3.85%)
Aug 04, 2008 21.97 22.11 21.59 21.85 681,181 -0.07(-0.34%)
Aug 01, 2008 21.90 22.15 21.26 21.92 551,420 +0.17(+0.77%)
Jul 31, 2008 21.62 22.14 21.27 21.75 641,788 -0.13(-0.61%)
Jul 30, 2008 21.39 22.03 21.39 21.89 1,224,656 +0.66(+3.10%)
Jul 29, 2008 21.23 21.36 20.29 21.23 547,231 +0.64(+3.11%)
Jul 28, 2008 20.51 20.86 20.47 20.59 510,907 -0.03(-0.16%)
Jul 25, 2008 21.32 21.32 20.47 20.62 816,312 -0.51(-2.40%)
Jul 24, 2008 21.51 21.61 21.10 21.13 720,269 -0.32(-1.51%)
Jul 23, 2008 21.15 21.73 20.81 21.46 1,084,684 +0.32(+1.54%)
Jul 22, 2008 21.11 21.68 20.91 21.13 1,035,213 -0.11(-0.51%)
Jul 21, 2008 21.59 21.85 21.08 21.24 671,885 -0.20(-0.93%)
Jul 18, 2008 21.47 21.64 21.04 21.44 956,090 -0.05(-0.23%)
Jul 17, 2008 20.90 21.58 20.90 21.49 1,093,760 +0.75(+3.61%)
Jul 16, 2008 19.87 20.89 19.54 20.74 1,143,908 +1.02(+5.15%)
Jul 15, 2008 19.98 20.30 19.42 19.72 1,999,114 -0.44(-2.19%)
Jul 14, 2008 20.65 21.27 20.02 20.17 675,014 -0.41(-1.98%)
Jul 11, 2008 20.63 21.16 20.44 20.57 1,161,743 -0.48(-2.29%)
Jul 10, 2008 20.82 21.54 20.34 21.06 1,014,251 +0.02(+0.08%)
Jul 09, 2008 21.35 21.50 21.01 21.04 828,335 -0.22(-1.02%)
Jul 08, 2008 20.70 21.38 20.70 21.26 754,264 +0.64(+3.11%)
Jul 07, 2008 20.85 20.97 20.41 20.61 925,466 -0.08(-0.40%)
Jul 04, 2008 20.43 20.96 20.24 20.70 454,696 +0.00(+0.00%)
Jul 03, 2008 20.43 20.96 20.24 20.70 454,696 +0.27(+1.35%)
Jul 02, 2008 20.92 21.21 20.41 20.42 825,389 -0.56(-2.66%)
Jul 01, 2008 20.45 21.03 20.31 20.98 1,136,957 +0.27(+1.29%)
Jun 30, 2008 21.60 21.61 20.70 20.71 1,294,583 -0.27(-1.27%)
Jun 27, 2008 21.08 21.26 20.31 20.98 2,588,348 -0.21(-0.98%)
Jun 26, 2008 22.10 22.10 19.76 21.19 4,423,215 +1.22(+6.13%)
Jun 25, 2008 19.83 20.61 19.81 19.97 807,667 +0.15(+0.76%)
Jun 24, 2008 20.16 20.35 19.69 19.82 459,459 -0.47(-2.34%)
Jun 23, 2008 20.42 20.70 19.82 20.29 359,072 +0.02(+0.12%)
Jun 20, 2008 20.05 20.33 19.90 20.27 1,033,909 +0.09(+0.45%)
Jun 19, 2008 20.03 20.25 19.92 20.17 896,335 +0.19(+0.96%)
Jun 18, 2008 20.02 20.35 19.89 19.98 616,175 -0.15(-0.74%)
Jun 17, 2008 20.07 20.27 19.91 20.13 465,504 +0.07(+0.37%)
Jun 16, 2008 20.25 20.25 19.86 20.06 553,547 -0.19(-0.95%)
Jun 13, 2008 19.97 20.32 19.85 20.25 575,766 +0.40(+2.01%)
Jun 12, 2008 19.77 20.34 19.60 19.85 510,820 +0.12(+0.63%)
Jun 11, 2008 20.22 20.45 19.72 19.72 513,436 -0.57(-2.83%)
Jun 10, 2008 20.24 20.46 19.66 20.30 558,400 +0.38(+1.92%)
Jun 09, 2008 20.31 20.43 19.87 19.92 615,874 -0.40(-1.97%)
Jun 06, 2008 21.25 21.25 20.27 20.32 584,418 -1.14(-5.31%)
Jun 05, 2008 20.93 21.46 20.85 21.46 558,123 +0.57(+2.75%)
Jun 04, 2008 20.40 20.90 19.98 20.88 502,580 +0.45(+2.20%)
Jun 03, 2008 20.58 20.61 20.28 20.43 657,352 -0.06(-0.28%)
Jun 02, 2008 20.63 20.76 20.22 20.49 623,658 -0.15(-0.73%)
May 30, 2008 20.59 20.80 20.46 20.64 682,051 +0.12(+0.61%)
May 29, 2008 20.18 20.91 20.16 20.51 954,824 +0.36(+1.78%)
May 28, 2008 20.20 20.21 19.77 20.16 533,894 +0.02(+0.12%)
May 27, 2008 19.84 20.22 19.62 20.13 442,131 +0.37(+1.85%)
May 26, 2008 20.02 20.02 19.57 19.77 694,519 +0.00(+0.00%)
May 23, 2008 20.02 20.02 19.57 19.77 694,519 -0.40(-1.98%)
May 22, 2008 19.77 20.35 19.71 20.17 368,383 +0.36(+1.81%)
May 21, 2008 19.97 20.17 19.72 19.81 738,504 -0.17(-0.83%)
May 20, 2008 19.97 20.25 19.82 19.97 864,000 -0.03(-0.17%)
May 19, 2008 20.07 20.39 19.77 20.01 962,715 -0.25(-1.23%)
May 16, 2008 20.57 20.58 20.04 20.26 746,218 -0.19(-0.94%)
May 15, 2008 20.43 20.57 20.28 20.45 542,285 -0.04(-0.20%)
May 14, 2008 20.14 20.58 20.14 20.49 438,246 +0.36(+1.78%)
May 13, 2008 19.85 20.20 19.76 20.13 538,618 +0.25(+1.26%)
May 12, 2008 19.90 20.19 19.60 19.88 879,358 +0.04(+0.21%)
May 09, 2008 19.46 19.95 19.36 19.84 410,833 +0.15(+0.76%)
May 08, 2008 19.77 19.81 19.57 19.69 877,435 -0.04(-0.21%)
May 07, 2008 19.98 20.32 19.66 19.73 742,024 -0.23(-1.17%)
May 06, 2008 19.99 20.14 19.96 19.97 737,049 -0.17(-0.87%)
May 05, 2008 20.44 20.51 20.07 20.14 690,257 -0.41(-1.98%)
May 02, 2008 20.29 20.67 20.07 20.55 1,179,353 +0.44(+2.19%)
May 01, 2008 19.36 20.24 19.36 20.11 773,425 +0.69(+3.56%)
Apr 30, 2008 19.42 19.76 19.37 19.42 750,271 -0.01(-0.04%)
Apr 29, 2008 19.47 19.76 19.33 19.42 370,683 +0.03(+0.17%)
Apr 28, 2008 19.39 19.88 19.25 19.39 578,755 -0.14(-0.72%)
Apr 25, 2008 19.40 19.72 19.13 19.53 866,758 +0.15(+0.77%)
Apr 24, 2008 18.75 19.40 18.73 19.38 1,180,399 +0.61(+3.24%)
Apr 23, 2008 18.99 18.99 18.60 18.78 898,320 -0.12(-0.62%)
Apr 22, 2008 18.77 18.93 18.66 18.89 975,813 +0.02(+0.13%)
Apr 21, 2008 18.89 19.04 18.68 18.87 687,205 -0.08(-0.44%)
Apr 18, 2008 19.29 19.48 18.83 18.95 1,438,178 +0.07(+0.35%)
Apr 17, 2008 19.00 19.19 18.65 18.88 871,571 -0.17(-0.87%)
Apr 16, 2008 18.80 19.23 18.77 19.05 763,470 +0.35(+1.87%)
Apr 15, 2008 18.68 18.88 18.52 18.70 880,869 +0.05(+0.27%)
Apr 14, 2008 18.89 19.58 18.59 18.65 888,959 -0.32(-1.67%)
Apr 11, 2008 18.95 19.32 18.89 18.97 1,216,198 -0.53(-2.73%)
Apr 10, 2008 19.39 19.64 19.32 19.50 928,024 +0.05(+0.26%)
Apr 09, 2008 19.87 20.08 19.37 19.45 1,282,604 -0.41(-2.05%)
Apr 08, 2008 19.92 20.03 19.60 19.86 1,039,050 -0.18(-0.91%)
Apr 07, 2008 20.31 20.43 19.91 20.04 946,533 +0.03(+0.17%)
Apr 04, 2008 20.29 20.59 19.91 20.01 979,747 -0.19(-0.95%)
Apr 03, 2008 20.36 20.36 19.84 20.20 1,245,520 -0.47(-2.29%)
Apr 02, 2008 20.45 21.05 20.12 20.67 1,345,923 +0.19(+0.93%)
Apr 01, 2008 20.44 20.66 20.26 20.48 1,564,766 +0.03(+0.16%)
Mar 31, 2008 20.37 20.87 20.31 20.45 1,367,525 +0.05(+0.24%)
Mar 28, 2008 20.77 20.89 20.34 20.40 1,235,336 -0.31(-1.49%)
Mar 27, 2008 21.31 21.31 20.65 20.71 1,326,015 -0.53(-2.51%)
Mar 26, 2008 21.29 21.47 20.96 21.24 1,111,620 -0.18(-0.85%)
Mar 25, 2008 21.80 22.08 21.35 21.42 1,729,878 -0.42(-1.94%)
Mar 24, 2008 22.37 22.50 21.27 21.85 2,673,342 -1.31(-5.68%)
Mar 21, 2008 26.63 26.69 22.89 23.16 3,828,598 +0.00(+0.00%)
Mar 20, 2008 26.63 26.69 22.89 23.16 3,828,598 -0.91(-3.77%)
Mar 19, 2008 24.59 25.12 24.07 24.07 963,673 -0.20(-0.82%)
Mar 18, 2008 23.71 24.39 23.38 24.27 987,259 +0.96(+4.11%)
Mar 17, 2008 23.46 24.68 23.06 23.31 1,856,524 -0.92(-3.78%)
Mar 14, 2008 25.52 25.52 23.68 24.23 1,328,428 -1.03(-4.09%)
Mar 13, 2008 24.28 25.31 23.89 25.26 675,581 +0.44(+1.78%)
Mar 12, 2008 24.91 25.48 24.43 24.82 671,557 +0.11(+0.44%)
Mar 11, 2008 24.41 24.80 24.09 24.71 1,025,161 +1.02(+4.32%)
Mar 10, 2008 24.10 24.38 23.49 23.69 684,114 -0.41(-1.69%)
Mar 07, 2008 23.64 24.49 23.64 24.09 725,697 +0.17(+0.70%)
Mar 06, 2008 24.71 25.03 23.90 23.93 968,756 -1.02(-4.07%)
Mar 05, 2008 25.18 25.24 24.63 24.94 640,600 -0.11(-0.43%)
Mar 04, 2008 25.40 25.51 24.63 25.05 1,043,190 -0.56(-2.18%)
Mar 03, 2008 24.93 25.71 24.48 25.61 842,277 +0.78(+3.15%)
Feb 29, 2008 25.91 25.91 24.63 24.83 830,100 -1.41(-5.36%)
Feb 28, 2008 26.94 27.35 25.88 26.23 909,223 -1.16(-4.22%)
Feb 27, 2008 27.23 27.46 26.82 27.39 800,605 -0.12(-0.45%)
Feb 26, 2008 26.33 27.93 26.13 27.51 1,273,494 +1.07(+4.06%)
Feb 25, 2008 25.48 26.56 25.25 26.44 688,408 +0.97(+3.79%)
Feb 22, 2008 25.25 25.65 24.83 25.47 668,415 +0.25(+0.99%)
Feb 21, 2008 25.97 26.30 25.19 25.23 721,704 -0.54(-2.10%)
Feb 20, 2008 25.47 25.88 25.03 25.77 543,150 +0.22(+0.85%)
Feb 19, 2008 26.36 26.52 25.38 25.55 1,007,292 -0.04(-0.16%)
Feb 18, 2008 25.26 25.71 24.88 25.59 756,286 +0.00(+0.00%)
Feb 15, 2008 25.26 25.71 24.88 25.59 756,286 +0.08(+0.33%)
Feb 14, 2008 25.91 26.24 25.32 25.51 658,457 -0.31(-1.19%)
Feb 13, 2008 25.49 25.98 25.30 25.82 847,665 +0.58(+2.31%)
Feb 12, 2008 25.10 25.38 24.98 25.23 833,418 +0.22(+0.87%)
Feb 11, 2008 24.55 25.08 23.89 25.02 699,609 +0.54(+2.21%)
Feb 08, 2008 25.27 25.80 24.27 24.48 937,054 -0.57(-2.29%)
Feb 07, 2008 24.23 26.22 24.23 25.05 1,475,709 +0.49(+2.00%)
Feb 06, 2008 25.21 25.22 24.48 24.56 1,001,891 -0.47(-1.86%)
Feb 05, 2008 26.36 26.60 24.95 25.03 1,330,170 -1.65(-6.18%)
Feb 04, 2008 27.83 27.83 26.63 26.67 1,280,378 -0.98(-3.55%)
Feb 01, 2008 26.66 28.08 26.61 27.66 1,633,432 +1.21(+4.56%)
Jan 31, 2008 24.50 26.81 24.28 26.45 2,558,608 +1.53(+6.15%)
Jan 30, 2008 24.08 25.62 23.93 24.92 1,474,055 +0.65(+2.67%)
Jan 29, 2008 23.92 24.30 23.21 24.27 1,464,413 +0.50(+2.10%)
Jan 28, 2008 22.70 23.77 22.33 23.77 1,146,403 +0.59(+2.55%)
Jan 25, 2008 24.26 24.82 22.96 23.18 1,170,424 -0.90(-3.73%)
Jan 24, 2008 24.58 24.97 23.87 24.08 1,070,019 -0.30(-1.23%)
Jan 23, 2008 22.90 24.56 22.74 24.38 947,334 +0.95(+4.05%)
Jan 22, 2008 22.09 24.09 22.09 23.43 1,552,257 +0.41(+1.77%)
Jan 21, 2008 23.51 23.59 22.67 23.02 1,982,923 +0.00(+0.00%)
Jan 18, 2008 23.51 23.59 22.67 23.02 1,982,923 -0.09(-0.40%)
Jan 17, 2008 24.66 24.74 23.05 23.11 1,639,281 -1.46(-5.96%)
Jan 16, 2008 24.00 25.10 23.87 24.58 1,661,518 +0.57(+2.39%)
Jan 15, 2008 24.27 24.91 23.94 24.00 1,035,380 -0.65(-2.63%)
Jan 14, 2008 24.35 24.74 24.08 24.65 695,070 +0.43(+1.79%)
Jan 11, 2008 24.18 24.53 23.99 24.22 937,205 -0.14(-0.58%)
Jan 10, 2008 24.27 24.60 24.00 24.36 1,371,556 -0.13(-0.54%)
Jan 09, 2008 23.81 24.52 23.74 24.49 1,305,646 +0.57(+2.37%)
Jan 08, 2008 24.58 25.07 23.89 23.93 2,321,127 -0.62(-2.51%)
Jan 07, 2008 24.69 25.30 24.47 24.54 1,695,987 -0.01(-0.03%)
Jan 04, 2008 26.19 26.29 24.33 24.55 2,082,923 -1.95(-7.35%)
Jan 03, 2008 26.89 27.01 26.44 26.50 1,285,389 -0.31(-1.15%)
Jan 02, 2008 26.90 27.41 26.41 26.81 1,240,602 -0.15(-0.56%)
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.