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

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2008 6.203 6.819 6.076 6.770 2,059,323 +0.69(+11.31%)
Jan 30, 2008 6.113 6.311 6.045 6.082 386,379 -0.09(-1.53%)
Jan 29, 2008 6.148 6.205 5.999 6.177 416,472 +0.03(+0.46%)
Jan 28, 2008 6.135 6.227 6.054 6.148 371,157 +0.01(+0.21%)
Jan 25, 2008 6.214 6.278 6.056 6.135 376,880 +0.02(+0.36%)
Jan 24, 2008 6.427 6.700 6.113 6.113 1,114,600 -0.27(-4.20%)
Jan 23, 2008 5.957 6.460 5.957 6.381 412,860 +0.29(+4.80%)
Jan 22, 2008 5.832 6.260 5.832 6.089 357,350 +0.00(+0.00%)
Jan 21, 2008 6.023 6.137 5.961 6.089 882,667 +0.00(+0.00%)
Jan 18, 2008 6.023 6.137 5.961 6.089 882,667 +0.04(+0.73%)
Jan 17, 2008 6.036 6.131 5.986 6.045 368,436 +0.02(+0.29%)
Jan 16, 2008 6.100 6.144 6.027 6.027 311,075 -0.08(-1.26%)
Jan 15, 2008 5.968 6.144 5.950 6.104 346,441 +0.06(+0.95%)
Jan 14, 2008 6.019 6.093 5.942 6.047 240,048 +0.08(+1.33%)
Jan 11, 2008 6.071 6.115 5.958 5.968 235,786 -0.09(-1.56%)
Jan 10, 2008 5.970 6.153 5.970 6.063 243,292 +0.03(+0.51%)
Jan 09, 2008 5.891 6.089 5.843 6.032 279,294 +0.13(+2.20%)
Jan 08, 2008 6.104 6.104 5.898 5.902 267,403 -0.18(-3.03%)
Jan 07, 2008 5.832 6.175 5.790 6.087 393,216 +0.27(+4.65%)
Jan 04, 2008 5.797 5.922 5.770 5.816 211,920 -0.04(-0.71%)
Jan 03, 2008 5.814 5.988 5.814 5.858 541,048 +0.04(+0.76%)
Jan 02, 2008 5.933 5.988 5.810 5.814 567,392 -0.13(-2.18%)
Jan 01, 2008 5.992 6.140 5.770 5.944 305,898 +0.00(+0.00%)
Dec 31, 2007 5.992 6.140 5.770 5.944 305,898 -0.07(-1.10%)
Dec 28, 2007 6.140 6.183 5.999 6.010 144,738 -0.08(-1.34%)
Dec 27, 2007 6.258 6.302 6.069 6.091 152,881 -0.16(-2.60%)
Dec 26, 2007 6.126 6.276 6.122 6.254 316,775 +0.11(+1.83%)
Dec 24, 2007 6.260 6.276 6.129 6.142 158,271 -0.11(-1.79%)
Dec 21, 2007 6.256 6.258 6.133 6.254 982,736 +0.08(+1.35%)
Dec 20, 2007 6.197 6.234 6.111 6.170 284,021 +0.02(+0.39%)
Dec 19, 2007 6.115 6.247 6.045 6.146 215,241 +0.03(+0.50%)
Dec 18, 2007 6.012 6.133 5.909 6.115 318,545 +0.15(+2.43%)
Dec 17, 2007 5.994 6.170 5.970 5.970 281,028 -0.06(-1.02%)
Dec 14, 2007 6.032 6.298 5.992 6.032 181,773 -0.06(-0.94%)
Dec 13, 2007 6.036 6.177 6.036 6.089 359,147 -0.00(-0.07%)
Dec 12, 2007 6.227 6.276 6.056 6.093 228,971 +0.04(+0.62%)
Dec 11, 2007 6.230 6.287 6.043 6.056 265,005 -0.15(-2.34%)
Dec 10, 2007 6.118 6.223 6.080 6.201 135,343 +0.10(+1.62%)
Dec 07, 2007 6.190 6.190 5.970 6.102 391,205 -0.06(-0.93%)
Dec 06, 2007 6.115 6.300 6.076 6.159 253,032 +0.04(+0.57%)
Dec 05, 2007 6.030 6.227 5.979 6.124 160,828 +0.17(+2.92%)
Dec 04, 2007 5.959 6.027 5.904 5.950 137,877 -0.05(-0.88%)
Dec 03, 2007 6.131 6.304 6.003 6.003 247,723 -0.12(-1.94%)
Nov 30, 2007 6.302 6.307 6.063 6.122 358,378 -0.13(-2.01%)
Nov 29, 2007 6.256 6.307 6.238 6.247 182,924 -0.01(-0.18%)
Nov 28, 2007 6.153 6.309 6.153 6.258 355,171 +0.17(+2.78%)
Nov 27, 2007 6.034 6.260 5.994 6.089 360,812 +0.09(+1.43%)
Nov 26, 2007 6.161 6.234 5.994 6.003 148,054 -0.17(-2.83%)
Nov 23, 2007 6.126 6.311 5.992 6.178 120,818 +0.09(+1.43%)
Nov 21, 2007 6.060 6.289 6.052 6.091 153,172 -0.03(-0.47%)
Nov 20, 2007 6.067 6.189 5.992 6.120 262,685 +0.04(+0.65%)
Nov 19, 2007 6.027 6.089 5.913 6.080 325,774 -0.02(-0.36%)
Nov 16, 2007 6.177 6.177 5.990 6.102 277,102 -0.06(-1.00%)
Nov 15, 2007 6.153 6.223 6.038 6.164 194,420 -0.01(-0.18%)
Nov 14, 2007 6.238 6.243 6.085 6.175 257,881 -0.04(-0.71%)
Nov 13, 2007 6.194 6.315 6.188 6.219 189,247 +0.07(+1.14%)
Nov 12, 2007 6.146 6.364 6.120 6.148 232,205 +0.01(+0.14%)
Nov 09, 2007 6.276 6.320 6.113 6.140 234,607 -0.24(-3.69%)
Nov 08, 2007 6.320 6.375 6.258 6.375 497,912 +0.07(+1.19%)
Nov 07, 2007 6.285 6.375 6.267 6.300 404,098 -0.09(-1.38%)
Nov 06, 2007 6.482 6.507 6.188 6.388 1,034,379 -0.09(-1.39%)
Nov 05, 2007 6.456 6.496 6.265 6.478 369,242 -0.07(-1.11%)
Nov 02, 2007 6.551 6.592 6.460 6.551 755,489 +0.06(+0.95%)
Nov 01, 2007 6.570 6.773 6.423 6.489 914,643 -0.15(-2.28%)
Oct 31, 2007 6.513 6.691 6.504 6.641 638,783 +0.14(+2.16%)
Oct 30, 2007 6.592 6.595 6.434 6.500 545,115 -0.09(-1.43%)
Oct 29, 2007 6.546 6.603 6.458 6.595 955,554 +0.05(+0.84%)
Oct 26, 2007 6.445 6.542 6.269 6.540 977,850 +0.16(+2.48%)
Oct 25, 2007 6.320 6.416 6.210 6.381 828,331 +0.09(+1.36%)
Oct 24, 2007 6.142 6.315 6.142 6.296 708,218 +0.08(+1.31%)
Oct 23, 2007 6.201 6.232 6.052 6.214 604,859 +0.04(+0.60%)
Oct 22, 2007 5.942 6.199 5.880 6.177 589,579 +0.16(+2.74%)
Oct 19, 2007 6.063 6.122 5.992 6.012 665,755 -0.06(-0.94%)
Oct 18, 2007 6.126 6.137 5.955 6.069 658,504 +0.16(+2.64%)
Oct 17, 2007 6.023 6.023 5.847 5.913 695,070 +0.00(+0.07%)
Oct 16, 2007 5.874 5.959 5.847 5.909 461,400 +0.03(+0.52%)
Oct 15, 2007 5.858 5.882 5.728 5.878 273,121 +0.03(+0.45%)
Oct 12, 2007 5.753 5.902 5.748 5.852 160,451 +0.09(+1.64%)
Oct 11, 2007 5.858 5.900 5.748 5.757 203,809 -0.09(-1.50%)
Oct 10, 2007 5.759 5.845 5.737 5.845 145,916 +0.08(+1.45%)
Oct 09, 2007 5.759 5.792 5.737 5.761 203,341 +0.01(+0.11%)
Oct 08, 2007 5.757 5.786 5.693 5.755 327,725 -0.03(-0.46%)
Oct 05, 2007 5.735 5.841 5.636 5.781 270,332 +0.10(+1.78%)
Oct 04, 2007 5.680 5.689 5.579 5.680 154,582 +0.07(+1.21%)
Oct 03, 2007 5.537 5.654 5.451 5.612 289,671 +0.03(+0.51%)
Oct 02, 2007 5.601 5.691 5.568 5.583 231,987 -0.03(-0.59%)
Oct 01, 2007 5.524 5.726 5.370 5.616 391,947 +0.10(+1.83%)
Sep 28, 2007 5.676 5.759 5.375 5.515 397,024 -0.18(-3.24%)
Sep 27, 2007 5.808 5.808 5.658 5.700 282,574 -0.07(-1.22%)
Sep 26, 2007 5.775 5.814 5.722 5.770 212,812 -0.00(-0.08%)
Sep 25, 2007 5.724 5.808 5.678 5.775 345,772 -0.01(-0.15%)
Sep 24, 2007 5.766 5.889 5.669 5.783 245,580 +0.00(+0.08%)
Sep 21, 2007 5.777 5.781 5.667 5.779 326,215 +0.06(+1.00%)
Sep 20, 2007 5.792 5.808 5.698 5.722 77,386 -0.09(-1.51%)
Sep 19, 2007 5.825 5.885 5.722 5.810 249,401 +0.01(+0.11%)
Sep 18, 2007 5.698 5.803 5.586 5.803 480,720 +0.13(+2.25%)
Sep 17, 2007 5.550 5.702 5.495 5.676 207,681 +0.13(+2.38%)
Sep 14, 2007 5.491 5.577 5.392 5.544 242,105 -0.00(-0.04%)
Sep 13, 2007 5.557 5.671 5.539 5.546 165,782 -0.01(-0.12%)
Sep 12, 2007 5.581 5.645 5.520 5.553 125,435 -0.04(-0.67%)
Sep 11, 2007 5.542 5.623 5.542 5.590 106,538 +0.07(+1.27%)
Sep 10, 2007 5.546 5.572 5.484 5.520 299,475 +0.02(+0.28%)
Sep 07, 2007 5.405 5.592 5.293 5.504 249,552 +0.00(+0.00%)
Sep 06, 2007 5.383 5.555 5.383 5.504 112,989 +0.13(+2.37%)
Sep 05, 2007 5.419 5.520 5.331 5.377 104,895 -0.09(-1.61%)
Sep 04, 2007 5.326 5.478 5.326 5.465 239,420 +0.11(+2.05%)
Aug 31, 2007 5.526 5.599 5.348 5.355 318,677 -0.08(-1.50%)
Aug 30, 2007 5.473 5.709 5.436 5.436 245,958 -0.11(-1.94%)
Aug 29, 2007 5.408 5.594 5.377 5.544 396,250 +0.15(+2.69%)
Aug 28, 2007 5.333 5.440 5.273 5.399 183,233 -0.02(-0.28%)
Aug 27, 2007 5.335 5.460 5.335 5.414 136,895 +0.08(+1.57%)
Aug 24, 2007 5.142 5.342 5.069 5.331 290,681 +0.07(+1.38%)
Aug 23, 2007 5.568 5.597 5.251 5.258 321,748 -0.27(-4.93%)
Aug 22, 2007 5.548 5.638 5.513 5.531 244,925 +0.05(+0.84%)
Aug 21, 2007 5.381 5.612 5.381 5.484 141,057 +0.09(+1.67%)
Aug 20, 2007 5.577 5.588 5.317 5.394 281,123 -0.17(-3.04%)
Aug 17, 2007 5.564 5.632 5.414 5.564 847,579 +0.04(+0.80%)
Aug 16, 2007 5.337 5.520 5.271 5.520 1,137,391 +0.14(+2.62%)
Aug 15, 2007 5.087 5.379 5.080 5.379 789,217 +0.27(+5.38%)
Aug 14, 2007 5.221 5.256 4.979 5.104 364,601 +0.00(+0.04%)
Aug 13, 2007 5.179 5.300 4.909 5.102 510,495 -0.08(-1.49%)
Aug 10, 2007 4.550 5.284 4.445 5.179 1,020,235 +0.63(+13.82%)
Aug 09, 2007 5.238 5.331 4.454 4.550 778,540 -0.78(-14.60%)
Aug 08, 2007 5.427 5.449 5.153 5.328 696,499 -0.04(-0.78%)
Aug 07, 2007 5.190 5.397 5.131 5.370 575,926 +0.16(+3.08%)
Aug 06, 2007 5.353 5.353 5.071 5.210 490,083 -0.07(-1.29%)
Aug 03, 2007 5.278 5.386 5.249 5.278 1,011,719 -0.04(-0.74%)
Aug 02, 2007 5.069 5.317 4.950 5.317 786,287 +0.29(+5.73%)
Aug 01, 2007 5.016 5.067 4.865 5.029 429,182 +0.02(+0.48%)
Jul 31, 2007 5.021 5.051 4.937 5.005 526,895 +0.03(+0.53%)
Jul 30, 2007 5.067 5.089 4.915 4.979 408,924 -0.07(-1.48%)
Jul 27, 2007 5.122 5.144 5.025 5.054 583,419 -0.07(-1.46%)
Jul 26, 2007 5.190 5.190 5.038 5.128 520,312 -0.13(-2.55%)
Jul 25, 2007 5.214 5.315 5.201 5.262 438,435 +0.08(+1.48%)
Jul 24, 2007 5.201 5.309 5.122 5.186 539,355 -0.07(-1.42%)
Jul 23, 2007 5.333 5.408 5.234 5.260 434,682 -0.06(-1.16%)
Jul 20, 2007 5.333 5.401 5.205 5.322 625,840 -0.02(-0.41%)
Jul 19, 2007 5.221 5.408 5.161 5.344 1,113,376 +0.36(+7.19%)
Jul 18, 2007 4.887 5.032 4.730 4.985 229,699 +0.03(+0.62%)
Jul 17, 2007 4.922 5.045 4.922 4.955 163,207 +0.05(+1.08%)
Jul 16, 2007 5.005 5.043 4.887 4.902 306,672 -0.11(-2.15%)
Jul 13, 2007 5.003 5.027 4.937 5.010 408,879 -0.03(-0.52%)
Jul 12, 2007 4.871 5.051 4.871 5.036 451,678 +0.20(+4.23%)
Jul 11, 2007 4.944 5.001 4.640 4.832 442,934 -0.08(-1.57%)
Jul 10, 2007 5.003 5.003 4.856 4.909 193,942 -0.16(-3.21%)
Jul 09, 2007 5.139 5.155 5.067 5.071 263,295 -0.05(-0.99%)
Jul 06, 2007 5.100 5.137 5.098 5.122 194,247 +0.01(+0.21%)
Jul 05, 2007 4.992 5.126 4.990 5.111 285,695 +0.14(+2.88%)
Jul 03, 2007 4.972 5.073 4.968 4.968 123,957 -0.04(-0.88%)
Jul 02, 2007 4.941 5.045 4.906 5.012 105,196 +0.09(+1.92%)
Jun 29, 2007 5.014 5.056 4.917 4.917 272,120 -0.08(-1.63%)
Jun 28, 2007 5.023 5.045 4.979 4.999 176,100 -0.01(-0.26%)
Jun 27, 2007 4.948 5.012 4.838 5.012 184,484 +0.02(+0.33%)
Jun 26, 2007 4.878 5.049 4.832 4.995 353,419 +0.15(+3.15%)
Jun 25, 2007 4.902 4.992 4.836 4.843 279,745 -0.05(-1.03%)
Jun 22, 2007 4.999 5.067 4.873 4.893 1,554,841 -0.11(-2.11%)
Jun 21, 2007 4.869 5.065 4.825 4.999 261,989 +0.13(+2.66%)
Jun 20, 2007 5.065 5.093 4.862 4.869 226,096 -0.17(-3.36%)
Jun 19, 2007 5.012 5.067 4.992 5.038 155,128 -0.01(-0.13%)
Jun 18, 2007 5.049 5.100 4.965 5.045 339,371 -0.03(-0.65%)
Jun 15, 2007 5.139 5.144 5.047 5.078 564,558 +0.04(+0.74%)
Jun 14, 2007 5.023 5.069 4.970 5.040 249,752 +0.02(+0.44%)
Jun 13, 2007 4.924 5.067 4.887 5.018 189,247 +0.11(+2.29%)
Jun 12, 2007 4.957 5.023 4.845 4.906 222,911 -0.09(-1.80%)
Jun 11, 2007 4.909 5.036 4.904 4.996 348,297 +0.06(+1.29%)
Jun 08, 2007 5.001 5.018 4.915 4.933 249,056 -0.11(-2.09%)
Jun 07, 2007 4.999 5.082 4.959 5.038 223,539 +0.00(+0.09%)
Jun 06, 2007 5.032 5.078 4.937 5.034 170,022 -0.04(-0.87%)
Jun 05, 2007 5.060 5.084 4.968 5.078 336,232 +0.01(+0.17%)
Jun 04, 2007 5.115 5.159 5.032 5.069 323,863 -0.06(-1.11%)
Jun 01, 2007 5.080 5.150 5.040 5.126 311,007 +0.07(+1.39%)
May 31, 2007 5.078 5.106 5.023 5.056 187,555 +0.00(+0.00%)
May 30, 2007 4.873 5.106 4.873 5.056 330,127 +0.11(+2.27%)
May 29, 2007 4.922 5.003 4.917 4.944 218,012 +0.05(+1.03%)
May 25, 2007 4.889 5.003 4.840 4.893 455,781 +0.04(+0.72%)
May 24, 2007 4.790 4.924 4.770 4.858 443,194 +0.05(+1.14%)
May 23, 2007 4.858 4.869 4.768 4.803 232,733 -0.04(-0.77%)
May 22, 2007 4.763 4.847 4.717 4.840 295,603 +0.10(+2.18%)
May 21, 2007 4.632 4.772 4.590 4.737 433,745 +0.09(+1.94%)
May 18, 2007 4.592 4.660 4.502 4.647 627,114 +0.06(+1.25%)
May 17, 2007 4.654 4.700 4.588 4.590 326,211 -0.07(-1.42%)
May 16, 2007 4.550 4.662 4.480 4.656 271,133 +0.14(+3.02%)
May 15, 2007 4.583 4.728 4.508 4.519 284,312 -0.08(-1.67%)
May 14, 2007 4.783 4.783 4.588 4.596 159,682 -0.18(-3.69%)
May 11, 2007 4.700 4.772 4.640 4.772 217,921 +0.11(+2.41%)
May 10, 2007 4.825 4.856 4.651 4.660 196,253 -0.21(-4.25%)
May 09, 2007 4.836 4.909 4.816 4.867 93,582 -0.01(-0.23%)
May 08, 2007 4.858 4.878 4.730 4.878 307,918 +0.00(+0.09%)
May 07, 2007 4.825 4.924 4.794 4.873 215,246 +0.01(+0.14%)
May 04, 2007 4.840 4.909 4.781 4.867 265,224 +0.05(+0.96%)
May 03, 2007 4.810 4.889 4.805 4.821 353,770 +0.01(+0.27%)
May 02, 2007 4.702 4.807 4.680 4.807 606,502 +0.12(+2.48%)
May 01, 2007 4.662 4.716 4.638 4.691 795,354 +0.04(+0.90%)
Apr 30, 2007 4.739 4.783 4.638 4.649 1,982,250 -0.09(-1.86%)
Apr 27, 2007 4.746 4.832 4.695 4.737 780,505 -0.14(-2.80%)
Apr 26, 2007 4.891 4.891 4.836 4.873 265,765 -0.03(-0.67%)
Apr 25, 2007 5.001 5.034 4.895 4.906 934,514 -0.09(-1.85%)
Apr 24, 2007 4.913 5.001 4.913 4.999 537,690 +0.01(+0.26%)
Apr 23, 2007 5.124 5.124 4.814 4.985 1,176,687 -0.13(-2.45%)
Apr 20, 2007 4.992 5.122 4.963 5.111 818,304 +0.16(+3.33%)
Apr 19, 2007 4.711 4.977 4.671 4.946 823,772 +0.40(+8.80%)
Apr 18, 2007 4.528 4.583 4.519 4.546 70,067 -0.01(-0.14%)
Apr 17, 2007 4.544 4.599 4.528 4.552 274,618 +0.00(+0.05%)
Apr 16, 2007 4.528 4.550 4.491 4.550 287,965 +0.06(+1.27%)
Apr 13, 2007 4.511 4.511 4.440 4.493 145,174 -0.02(-0.54%)
Apr 12, 2007 4.482 4.517 4.467 4.517 96,470 +0.02(+0.34%)
Apr 11, 2007 4.530 4.530 4.454 4.502 146,726 -0.02(-0.39%)
Apr 10, 2007 4.506 4.519 4.486 4.519 102,107 +0.02(+0.49%)
Apr 09, 2007 4.583 4.596 4.432 4.497 684,371 +0.10(+2.35%)
Apr 05, 2007 4.328 4.410 4.328 4.394 214,623 +0.03(+0.71%)
Apr 04, 2007 4.339 4.363 4.311 4.363 173,075 -0.00(-0.05%)
Apr 03, 2007 4.356 4.383 4.346 4.366 98,349 -0.00(-0.10%)
Apr 02, 2007 4.385 4.385 4.337 4.370 141,781 -0.02(-0.35%)
Mar 30, 2007 4.385 4.396 4.308 4.385 344,030 +0.13(+3.15%)
Mar 29, 2007 4.324 4.374 4.185 4.251 77,909 -0.04(-0.92%)
Mar 28, 2007 4.328 4.377 4.282 4.291 516,573 -0.07(-1.51%)
Mar 27, 2007 4.396 4.396 4.335 4.357 69,980 -0.02(-0.50%)
Mar 26, 2007 4.363 4.403 4.341 4.379 50,096 +0.02(+0.35%)
Mar 23, 2007 4.326 4.379 4.289 4.363 152,021 +0.07(+1.69%)
Mar 22, 2007 4.231 4.291 4.212 4.291 210,651 +0.05(+1.09%)
Mar 21, 2007 4.231 4.247 4.216 4.245 256,967 +0.01(+0.31%)
Mar 20, 2007 4.240 4.249 4.212 4.231 234,193 -0.02(-0.47%)
Mar 19, 2007 4.212 4.284 4.170 4.251 223,212 +0.06(+1.47%)
Mar 16, 2007 4.179 4.210 4.150 4.190 559,426 +0.01(+0.21%)
Mar 15, 2007 4.139 4.199 4.102 4.181 134,288 +0.05(+1.17%)
Mar 14, 2007 4.067 4.133 4.003 4.133 149,041 +0.07(+1.62%)
Mar 13, 2007 4.155 4.157 4.036 4.067 255,402 -0.09(-2.12%)
Mar 12, 2007 4.113 4.155 4.104 4.155 76,167 +0.05(+1.34%)
Mar 09, 2007 4.135 4.157 4.069 4.100 106,524 +0.00(+0.05%)
Mar 08, 2007 4.104 4.172 4.089 4.097 139,474 +0.02(+0.43%)
Mar 07, 2007 4.119 4.155 4.062 4.080 200,243 -0.06(-1.43%)
Mar 06, 2007 4.062 4.172 4.056 4.139 167,889 +0.11(+2.67%)
Mar 05, 2007 4.040 4.104 4.014 4.031 223,348 -0.02(-0.60%)
Mar 02, 2007 4.029 4.097 4.027 4.056 202,217 -0.00(-0.11%)
Mar 01, 2007 4.023 4.102 4.023 4.060 180,399 +0.01(+0.33%)
Feb 28, 2007 4.045 4.089 4.045 4.047 262,967 +0.00(+0.00%)
Feb 27, 2007 4.049 4.113 3.996 4.047 400,709 -0.06(-1.39%)
Feb 26, 2007 4.078 4.108 4.056 4.104 124,730 +0.05(+1.36%)
Feb 23, 2007 4.056 4.075 4.040 4.049 368,673 -0.01(-0.32%)
Feb 22, 2007 4.062 4.067 4.038 4.062 267,839 -0.00(-0.11%)
Feb 21, 2007 4.047 4.067 4.020 4.067 134,452 +0.00(+0.00%)
Feb 20, 2007 4.020 4.071 3.990 4.067 341,305 +0.05(+1.15%)
Feb 16, 2007 3.829 4.031 3.820 4.020 369,160 +0.20(+5.24%)
Feb 15, 2007 3.807 3.902 3.790 3.820 246,617 +0.02(+0.64%)
Feb 14, 2007 3.820 3.825 3.790 3.796 158,749 -0.04(-1.09%)
Feb 13, 2007 3.897 3.897 3.803 3.838 224,485 -0.06(-1.47%)
Feb 12, 2007 3.842 3.895 3.818 3.895 157,889 +0.05(+1.37%)
Feb 09, 2007 3.908 3.924 3.825 3.842 280,791 -0.07(-1.69%)
Feb 08, 2007 3.919 3.926 3.862 3.908 286,664 -0.00(-0.06%)
Feb 07, 2007 3.895 3.933 3.884 3.911 106,237 -0.00(-0.11%)
Feb 06, 2007 3.926 3.933 3.891 3.915 116,387 +0.02(+0.39%)
Feb 05, 2007 4.023 4.031 3.880 3.900 368,132 -0.14(-3.43%)
Feb 02, 2007 4.075 4.117 4.009 4.038 80,989 -0.12(-2.91%)
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.