Skip to main content

Marinemax Inc (NY: HZO )

33.12 +0.72 (+2.21%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.78 20.88 20.61 20.78 235,500 +0.01(+0.05%)
May 30, 2007 19.98 20.91 19.98 20.77 269,100 +0.77(+3.85%)
May 29, 2007 20.04 20.15 19.88 20.00 211,800 -0.02(-0.10%)
May 25, 2007 20.25 20.40 20.01 20.02 199,500 -0.20(-0.99%)
May 24, 2007 20.74 20.79 20.13 20.22 165,900 -0.51(-2.46%)
May 23, 2007 21.10 21.13 20.62 20.73 243,000 -0.37(-1.75%)
May 22, 2007 20.92 21.28 20.70 21.10 298,800 +0.18(+0.86%)
May 21, 2007 20.40 21.01 20.40 20.92 208,500 +0.50(+2.45%)
May 18, 2007 20.36 20.53 20.20 20.42 119,800 +0.06(+0.29%)
May 17, 2007 20.35 20.47 20.11 20.36 211,430 -0.01(-0.05%)
May 16, 2007 20.41 20.53 20.11 20.37 258,300 -0.03(-0.15%)
May 15, 2007 21.02 21.02 20.39 20.40 325,700 -0.66(-3.13%)
May 14, 2007 21.05 21.10 20.93 21.06 271,900 -0.03(-0.14%)
May 11, 2007 21.15 21.34 20.95 21.09 95,700 +0.07(+0.33%)
May 10, 2007 21.16 21.16 20.84 21.02 346,500 -0.14(-0.66%)
May 09, 2007 21.45 21.45 21.01 21.16 205,700 -0.29(-1.35%)
May 08, 2007 21.06 21.56 20.89 21.45 546,100 +0.39(+1.85%)
May 07, 2007 21.38 21.51 20.78 21.06 442,700 -0.32(-1.50%)
May 04, 2007 20.68 21.39 20.68 21.38 305,800 +0.82(+3.99%)
May 03, 2007 20.45 20.74 20.35 20.56 292,300 +0.15(+0.73%)
May 02, 2007 20.16 20.45 20.01 20.41 300,100 +0.22(+1.09%)
May 01, 2007 19.78 20.20 19.62 20.19 633,000 +0.36(+1.82%)
Apr 30, 2007 20.00 20.12 19.70 19.83 482,500 +0.02(+0.10%)
Apr 27, 2007 20.66 20.66 19.51 19.81 763,500 -1.03(-4.94%)
Apr 26, 2007 20.05 21.61 20.00 20.84 668,000 +1.38(+7.09%)
Apr 25, 2007 19.04 19.60 18.95 19.46 349,400 +0.43(+2.26%)
Apr 24, 2007 19.45 19.46 18.80 19.03 529,200 -0.56(-2.86%)
Apr 23, 2007 19.75 19.79 19.43 19.59 128,000 -0.09(-0.46%)
Apr 20, 2007 19.73 19.93 19.62 19.68 220,159 +0.19(+0.97%)
Apr 19, 2007 19.75 19.81 19.32 19.49 374,100 -0.44(-2.21%)
Apr 18, 2007 19.42 19.98 19.27 19.93 475,225 +0.37(+1.89%)
Apr 17, 2007 19.50 19.58 19.30 19.56 305,500 +0.01(+0.05%)
Apr 16, 2007 19.16 19.55 19.03 19.55 413,800 +0.34(+1.77%)
Apr 13, 2007 19.52 19.64 19.08 19.21 665,528 -0.50(-2.54%)
Apr 12, 2007 20.95 20.96 19.12 19.71 2,569,900 -3.24(-14.12%)
Apr 11, 2007 23.06 23.10 22.70 22.95 105,400 -0.08(-0.35%)
Apr 10, 2007 23.32 23.33 23.00 23.03 163,200 -0.30(-1.29%)
Apr 09, 2007 23.73 23.77 23.16 23.33 135,800 -0.41(-1.73%)
Apr 05, 2007 23.47 23.77 23.41 23.74 194,700 +0.30(+1.28%)
Apr 04, 2007 23.60 23.76 23.39 23.44 194,400 -0.30(-1.26%)
Apr 03, 2007 23.29 24.05 23.29 23.74 352,900 +0.46(+1.98%)
Apr 02, 2007 23.17 23.57 23.07 23.28 356,900 +0.10(+0.43%)
Mar 30, 2007 22.83 23.24 22.83 23.18 187,800 +0.36(+1.58%)
Mar 29, 2007 23.37 23.38 22.60 22.82 219,500 -0.37(-1.60%)
Mar 28, 2007 22.80 23.31 22.60 23.19 192,200 +0.28(+1.22%)
Mar 27, 2007 23.44 23.44 22.80 22.91 336,900 -0.53(-2.26%)
Mar 26, 2007 22.84 23.78 22.83 23.44 540,700 +0.60(+2.63%)
Mar 23, 2007 21.95 22.98 21.85 22.84 418,100 +1.01(+4.63%)
Mar 22, 2007 21.63 21.91 21.46 21.83 267,100 +0.24(+1.11%)
Mar 21, 2007 21.45 21.75 21.38 21.59 318,100 +0.14(+0.65%)
Mar 20, 2007 21.12 21.69 21.12 21.45 217,600 +0.32(+1.51%)
Mar 19, 2007 20.78 21.34 20.75 21.13 251,500 +0.52(+2.52%)
Mar 16, 2007 21.05 21.05 20.48 20.61 311,700 -0.43(-2.04%)
Mar 15, 2007 21.19 21.44 20.97 21.04 156,400 -0.08(-0.38%)
Mar 14, 2007 21.20 21.26 20.63 21.12 201,400 +0.09(+0.43%)
Mar 13, 2007 21.62 21.45 20.83 21.03 333,600 -0.59(-2.73%)
Mar 12, 2007 21.94 22.08 21.45 21.62 167,100 -0.43(-1.95%)
Mar 09, 2007 22.14 22.27 21.93 22.05 153,600 +0.15(+0.68%)
Mar 08, 2007 21.75 22.16 21.60 21.90 220,100 +0.34(+1.58%)
Mar 07, 2007 21.85 21.95 21.51 21.56 207,400 -0.36(-1.64%)
Mar 06, 2007 21.95 22.08 21.42 21.92 219,300 +0.48(+2.24%)
Mar 05, 2007 22.15 22.20 21.36 21.44 312,800 -0.88(-3.94%)
Mar 02, 2007 22.85 22.93 22.10 22.32 382,100 -0.51(-2.23%)
Mar 01, 2007 22.45 23.04 22.35 22.83 398,000 +0.05(+0.22%)
Feb 28, 2007 22.52 22.89 22.30 22.78 440,500 +0.24(+1.06%)
Feb 27, 2007 22.50 22.70 22.27 22.54 316,200 -0.23(-1.01%)
Feb 26, 2007 22.99 23.00 22.56 22.77 255,000 -0.30(-1.30%)
Feb 23, 2007 23.08 23.16 22.46 23.07 433,000 -0.01(-0.04%)
Feb 22, 2007 23.24 23.24 22.58 23.08 327,600 -0.16(-0.69%)
Feb 21, 2007 23.50 23.55 23.15 23.24 265,700 -0.21(-0.90%)
Feb 20, 2007 22.38 23.62 22.32 23.45 327,300 +0.93(+4.13%)
Feb 16, 2007 22.75 22.76 22.05 22.52 287,300 -0.19(-0.84%)
Feb 15, 2007 22.69 22.90 22.40 22.71 170,800 +0.03(+0.13%)
Feb 14, 2007 22.74 22.95 22.47 22.68 302,450 -0.06(-0.26%)
Feb 13, 2007 22.76 23.11 22.53 22.74 414,351 +0.02(+0.09%)
Feb 12, 2007 22.84 22.93 22.51 22.72 375,100 +0.13(+0.58%)
Feb 09, 2007 24.08 24.10 22.37 22.59 618,300 -1.49(-6.19%)
Feb 08, 2007 24.17 24.17 23.80 24.08 325,100 -0.09(-0.37%)
Feb 07, 2007 23.87 24.44 23.81 24.17 366,900 +0.38(+1.60%)
Feb 06, 2007 23.45 23.83 23.22 23.79 342,500 +0.38(+1.62%)
Feb 05, 2007 24.11 24.13 23.25 23.41 434,900 -0.59(-2.46%)
Feb 02, 2007 24.33 24.39 23.85 24.00 336,500 -0.31(-1.28%)
Feb 01, 2007 24.25 24.44 23.99 24.31 128,800 +0.15(+0.62%)
Jan 31, 2007 23.95 24.29 23.66 24.16 275,000 +0.19(+0.79%)
Jan 30, 2007 23.99 24.15 23.62 23.97 310,600 -0.06(-0.25%)
Jan 29, 2007 23.66 24.13 23.52 24.03 723,100 +0.36(+1.52%)
Jan 26, 2007 23.45 23.69 23.18 23.67 519,400 +0.26(+1.11%)
Jan 25, 2007 22.70 23.82 22.48 23.41 919,300 +0.46(+2.00%)
Jan 24, 2007 22.85 23.15 22.84 22.95 211,600 +0.22(+0.97%)
Jan 23, 2007 22.29 23.27 22.29 22.73 244,400 +0.36(+1.61%)
Jan 22, 2007 22.55 22.68 22.04 22.37 241,500 -0.31(-1.37%)
Jan 19, 2007 22.13 22.89 21.90 22.68 285,900 +0.63(+2.86%)
Jan 18, 2007 22.22 22.33 21.47 22.05 444,700 -0.17(-0.77%)
Jan 17, 2007 22.65 22.91 22.00 22.22 388,100 -0.31(-1.38%)
Jan 16, 2007 22.93 23.03 22.40 22.53 362,300 -0.31(-1.36%)
Jan 12, 2007 22.71 22.94 22.41 22.84 209,600 +0.05(+0.22%)
Jan 11, 2007 22.06 22.89 22.00 22.79 319,600 +0.70(+3.17%)
Jan 10, 2007 22.15 22.52 21.57 22.09 488,300 +0.08(+0.36%)
Jan 09, 2007 21.90 22.13 21.42 22.01 760,800 -0.04(-0.18%)
Jan 08, 2007 21.51 22.61 20.01 22.05 2,812,800 -2.72(-10.98%)
Jan 05, 2007 25.03 25.08 24.55 24.77 149,900 -0.28(-1.12%)
Jan 04, 2007 25.30 25.35 24.86 25.05 234,000 -0.31(-1.22%)
Jan 03, 2007 25.33 26.10 25.11 25.36 404,000 -0.57(-2.20%)
Dec 29, 2006 26.05 26.15 25.80 25.93 203,900 -0.27(-1.03%)
Dec 28, 2006 25.37 27.15 24.35 26.20 89,300 -0.05(-0.19%)
Dec 27, 2006 25.45 26.48 25.45 26.25 217,200 +0.86(+3.39%)
Dec 26, 2006 25.99 26.02 25.11 25.39 138,500 -0.60(-2.31%)
Dec 22, 2006 25.92 26.41 25.70 25.99 90,000 +0.16(+0.62%)
Dec 21, 2006 25.78 26.39 25.36 25.83 156,700 -0.05(-0.19%)
Dec 20, 2006 25.37 26.35 25.37 25.88 111,900 +0.19(+0.74%)
Dec 19, 2006 25.95 26.16 25.53 25.69 180,700 -0.41(-1.57%)
Dec 18, 2006 26.77 26.77 25.98 26.10 134,500 -0.67(-2.50%)
Dec 15, 2006 27.17 27.35 26.75 26.77 169,700 -0.38(-1.40%)
Dec 14, 2006 27.05 27.61 26.94 27.15 169,000 +0.14(+0.52%)
Dec 13, 2006 27.15 27.34 26.90 27.01 117,600 -0.12(-0.44%)
Dec 12, 2006 26.80 27.22 26.77 27.13 116,300 +0.23(+0.86%)
Dec 11, 2006 27.11 27.13 26.80 26.90 220,700 -0.20(-0.74%)
Dec 08, 2006 27.45 27.84 27.00 27.10 93,300 -0.40(-1.45%)
Dec 07, 2006 27.51 27.67 27.25 27.50 133,700 -0.01(-0.04%)
Dec 06, 2006 27.55 27.63 27.31 27.51 143,900 -0.10(-0.36%)
Dec 05, 2006 27.36 27.71 27.26 27.61 84,500 +0.35(+1.28%)
Dec 04, 2006 26.27 27.38 26.27 27.26 266,600 +1.15(+4.40%)
Dec 01, 2006 26.14 26.86 25.87 26.11 216,800 -0.75(-2.79%)
Nov 30, 2006 26.37 26.86 26.37 26.86 178,400 +0.49(+1.86%)
Nov 29, 2006 26.05 26.62 26.03 26.37 112,900 +0.68(+2.65%)
Nov 28, 2006 25.70 25.92 25.48 25.69 140,300 -0.02(-0.08%)
Nov 27, 2006 26.45 26.45 25.53 25.71 275,100 -0.84(-3.16%)
Nov 24, 2006 26.51 26.60 26.29 26.55 28,700 -0.06(-0.23%)
Nov 22, 2006 25.91 26.67 25.91 26.61 115,900 +0.70(+2.70%)
Nov 21, 2006 26.15 26.15 25.59 25.91 121,300 -0.18(-0.69%)
Nov 20, 2006 25.50 26.21 25.21 26.09 121,300 +0.41(+1.60%)
Nov 17, 2006 26.01 26.02 25.55 25.68 305,700 -0.34(-1.31%)
Nov 16, 2006 26.50 26.56 25.96 26.02 529,200 -0.43(-1.63%)
Nov 15, 2006 26.25 26.90 26.19 26.45 162,500 +0.03(+0.11%)
Nov 14, 2006 26.00 26.47 25.80 26.42 125,000 +0.34(+1.30%)
Nov 13, 2006 26.00 26.27 25.69 26.08 136,300 -0.08(-0.31%)
Nov 10, 2006 25.61 26.16 25.60 26.16 125,200 +0.55(+2.15%)
Nov 09, 2006 26.20 26.20 25.45 25.61 105,700 -0.50(-1.91%)
Nov 08, 2006 25.50 26.28 25.50 26.11 253,100 +0.30(+1.16%)
Nov 07, 2006 25.25 25.87 25.25 25.81 261,800 +0.51(+2.02%)
Nov 06, 2006 25.15 25.45 25.03 25.30 224,100 +0.35(+1.40%)
Nov 03, 2006 24.98 25.05 24.55 24.95 483,200 -0.03(-0.12%)
Nov 02, 2006 26.00 26.39 24.75 24.98 1,589,000 -3.07(-10.94%)
Nov 01, 2006 28.71 28.75 27.93 28.05 329,600 -0.46(-1.61%)
Oct 31, 2006 29.31 29.46 28.37 28.51 346,800 -0.55(-1.89%)
Oct 30, 2006 28.00 29.08 27.93 29.06 343,700 +0.87(+3.09%)
Oct 27, 2006 26.10 28.63 26.05 28.19 900,300 +2.11(+8.09%)
Oct 26, 2006 26.06 26.23 25.76 26.08 325,600 +0.12(+0.46%)
Oct 25, 2006 25.98 26.57 25.78 25.96 412,800 -0.02(-0.08%)
Oct 24, 2006 25.80 26.09 25.40 25.98 321,800 +0.00(+0.00%)
Oct 23, 2006 26.04 26.38 25.60 25.98 347,400 -0.07(-0.27%)
Oct 20, 2006 27.94 27.94 25.92 26.05 583,000 -1.70(-6.13%)
Oct 19, 2006 27.47 27.87 27.47 27.75 358,500 +0.34(+1.24%)
Oct 18, 2006 27.19 27.61 27.13 27.41 228,800 +0.29(+1.07%)
Oct 17, 2006 27.16 27.17 26.63 27.12 151,900 -0.04(-0.15%)
Oct 16, 2006 26.80 27.21 26.47 27.16 417,000 +0.41(+1.53%)
Oct 13, 2006 26.45 26.79 26.18 26.75 205,800 +0.40(+1.52%)
Oct 12, 2006 25.58 26.44 25.58 26.35 332,100 +0.80(+3.13%)
Oct 11, 2006 25.47 25.84 25.00 25.55 113,700 -0.12(-0.47%)
Oct 10, 2006 25.98 26.02 25.50 25.67 129,600 -0.27(-1.04%)
Oct 09, 2006 25.56 25.96 25.22 25.94 118,300 +0.28(+1.09%)
Oct 06, 2006 25.58 25.70 25.39 25.66 282,800 +0.08(+0.31%)
Oct 05, 2006 25.66 25.73 25.17 25.58 323,900 -0.08(-0.31%)
Oct 04, 2006 25.24 25.66 25.23 25.66 286,700 +0.42(+1.66%)
Oct 03, 2006 25.31 25.31 24.41 25.24 415,500 -0.07(-0.28%)
Oct 02, 2006 25.36 25.88 25.00 25.31 189,700 -0.14(-0.55%)
Sep 29, 2006 25.80 26.47 25.41 25.45 147,300 -0.42(-1.62%)
Sep 28, 2006 25.99 26.35 25.34 25.87 207,600 +0.05(+0.19%)
Sep 27, 2006 26.15 26.65 25.77 25.82 118,200 -0.30(-1.15%)
Sep 26, 2006 26.08 26.42 25.45 26.12 173,200 +0.12(+0.46%)
Sep 25, 2006 25.25 26.26 24.90 26.00 388,900 +0.92(+3.67%)
Sep 22, 2006 25.24 25.24 24.73 25.08 333,800 -0.34(-1.34%)
Sep 21, 2006 25.50 25.95 25.20 25.42 238,000 -0.03(-0.12%)
Sep 20, 2006 24.35 25.64 24.35 25.45 288,600 +1.17(+4.82%)
Sep 19, 2006 24.37 24.81 23.94 24.28 267,900 +0.00(+0.00%)
Sep 18, 2006 24.15 24.62 23.56 24.28 181,100 +0.60(+2.53%)
Sep 15, 2006 23.58 23.98 23.40 23.68 367,400 +0.25(+1.07%)
Sep 14, 2006 23.36 23.54 23.01 23.43 141,300 +0.07(+0.30%)
Sep 13, 2006 23.76 23.82 23.20 23.36 206,500 -0.35(-1.48%)
Sep 12, 2006 22.55 23.91 22.41 23.71 304,300 +1.16(+5.14%)
Sep 11, 2006 22.47 22.56 22.10 22.55 194,200 +0.18(+0.80%)
Sep 08, 2006 22.72 22.72 22.26 22.37 158,000 -0.36(-1.58%)
Sep 07, 2006 22.20 23.18 22.13 22.73 206,200 +0.52(+2.34%)
Sep 06, 2006 22.22 22.29 21.89 22.21 199,100 -0.01(-0.05%)
Sep 05, 2006 22.59 22.59 21.90 22.22 532,700 -0.27(-1.20%)
Sep 01, 2006 22.75 22.82 22.37 22.49 200,200 -0.24(-1.06%)
Aug 31, 2006 22.90 22.98 22.67 22.73 220,200 -0.09(-0.39%)
Aug 30, 2006 22.51 23.02 22.48 22.82 206,400 +0.39(+1.74%)
Aug 29, 2006 22.74 22.82 22.33 22.43 501,100 -0.23(-1.02%)
Aug 28, 2006 22.16 22.92 22.16 22.66 483,300 +0.69(+3.14%)
Aug 25, 2006 21.90 22.11 21.73 21.97 137,300 +0.08(+0.37%)
Aug 24, 2006 21.58 21.98 21.58 21.89 224,800 +0.38(+1.77%)
Aug 23, 2006 22.07 22.25 21.23 21.51 165,200 -0.56(-2.54%)
Aug 22, 2006 22.25 22.32 21.89 22.07 252,300 -0.18(-0.81%)
Aug 21, 2006 21.75 22.32 21.61 22.25 386,700 +0.50(+2.30%)
Aug 18, 2006 22.10 22.11 21.46 21.75 274,800 -0.35(-1.58%)
Aug 17, 2006 22.24 22.32 21.86 22.10 713,100 -0.08(-0.36%)
Aug 16, 2006 21.30 22.37 21.26 22.18 496,700 +0.97(+4.57%)
Aug 15, 2006 20.47 21.24 20.47 21.21 229,600 +0.94(+4.64%)
Aug 14, 2006 20.39 20.64 20.15 20.27 184,200 -0.07(-0.34%)
Aug 11, 2006 20.25 20.44 19.88 20.34 259,400 +0.24(+1.19%)
Aug 10, 2006 19.36 20.25 19.24 20.10 300,900 +0.67(+3.45%)
Aug 09, 2006 20.51 20.51 19.36 19.43 429,800 -0.88(-4.33%)
Aug 08, 2006 20.71 20.85 20.24 20.31 433,800 -0.40(-1.93%)
Aug 07, 2006 20.84 20.88 20.59 20.71 364,000 -0.17(-0.81%)
Aug 04, 2006 20.49 21.06 20.43 20.88 513,900 +0.59(+2.91%)
Aug 03, 2006 19.91 20.48 19.76 20.29 529,200 +0.38(+1.91%)
Aug 02, 2006 20.25 20.25 19.76 19.91 544,600 -0.23(-1.14%)
Aug 01, 2006 20.95 20.95 19.98 20.14 887,900 -0.91(-4.32%)
Jul 31, 2006 21.00 21.27 20.82 21.05 581,500 -0.03(-0.14%)
Jul 28, 2006 21.01 21.31 20.78 21.08 932,600 +0.07(+0.33%)
Jul 27, 2006 23.91 24.50 20.76 21.01 1,180,000 -2.89(-12.09%)
Jul 26, 2006 24.36 24.37 23.72 23.90 456,800 -0.46(-1.89%)
Jul 25, 2006 24.15 24.81 23.98 24.36 256,600 +0.26(+1.08%)
Jul 24, 2006 24.15 24.55 24.02 24.10 262,000 -0.04(-0.17%)
Jul 21, 2006 24.05 24.21 23.47 24.14 534,400 +0.16(+0.67%)
Jul 20, 2006 23.15 24.16 23.01 23.98 804,300 +0.90(+3.90%)
Jul 19, 2006 22.17 23.14 22.17 23.08 441,900 +0.96(+4.34%)
Jul 18, 2006 22.06 22.15 21.70 22.12 357,800 +0.07(+0.32%)
Jul 17, 2006 22.01 22.20 21.60 22.05 378,200 +0.07(+0.32%)
Jul 14, 2006 22.78 22.78 21.64 21.98 734,100 -0.80(-3.51%)
Jul 13, 2006 23.60 23.61 22.39 22.78 969,100 -1.19(-4.96%)
Jul 12, 2006 25.28 25.28 23.95 23.97 1,126,900 -1.30(-5.14%)
Jul 11, 2006 25.95 25.96 24.90 25.27 440,900 -0.74(-2.85%)
Jul 10, 2006 25.50 26.02 25.40 26.01 250,900 +0.66(+2.60%)
Jul 07, 2006 25.55 25.72 25.30 25.35 228,300 -0.31(-1.21%)
Jul 06, 2006 25.19 25.69 25.07 25.66 298,000 +0.46(+1.83%)
Jul 05, 2006 26.03 26.03 25.00 25.20 206,700 -0.83(-3.19%)
Jul 03, 2006 26.22 26.22 25.82 26.03 92,100 -0.20(-0.76%)
Jun 30, 2006 26.78 26.98 26.18 26.23 247,100 -0.54(-2.02%)
Jun 29, 2006 26.20 26.92 25.98 26.77 211,200 +0.69(+2.65%)
Jun 28, 2006 25.77 26.17 25.45 26.08 158,000 +0.40(+1.56%)
Jun 27, 2006 26.63 26.63 25.45 25.68 245,400 -0.84(-3.17%)
Jun 26, 2006 26.70 27.19 26.40 26.52 180,200 -0.09(-0.34%)
Jun 23, 2006 26.00 26.79 25.90 26.61 212,100 +0.30(+1.14%)
Jun 22, 2006 26.87 26.88 26.20 26.31 189,900 -0.59(-2.19%)
Jun 21, 2006 26.63 27.10 26.20 26.90 303,500 +0.25(+0.94%)
Jun 20, 2006 26.97 27.09 26.40 26.65 250,400 -0.32(-1.19%)
Jun 19, 2006 27.22 27.30 26.87 26.97 251,900 -0.25(-0.92%)
Jun 16, 2006 27.23 27.64 27.00 27.22 440,300 +0.19(+0.70%)
Jun 15, 2006 25.85 27.37 25.85 27.03 282,900 +1.33(+5.18%)
Jun 14, 2006 25.63 25.78 25.39 25.70 132,800 +0.07(+0.27%)
Jun 13, 2006 26.58 26.58 25.41 25.63 327,100 -1.01(-3.79%)
Jun 12, 2006 27.95 27.95 26.64 26.64 315,100 -1.26(-4.52%)
Jun 09, 2006 27.82 28.10 27.70 27.90 155,000 +0.09(+0.32%)
Jun 08, 2006 27.70 27.85 27.50 27.81 369,800 +0.11(+0.40%)
Jun 07, 2006 27.87 28.39 27.69 27.70 120,900 -0.08(-0.29%)
Jun 06, 2006 28.69 28.70 27.29 27.78 236,100 -0.91(-3.17%)
Jun 05, 2006 29.15 29.15 28.67 28.69 572,600 -0.56(-1.91%)
Jun 02, 2006 29.50 29.50 29.00 29.25 263,500 -0.11(-0.37%)
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.