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

8X8 Inc (NQ: EGHT )

2.810 +0.050 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2006 1.400 1.430 1.400 1.430 664,580 +0.03(+2.14%)
Oct 30, 2006 1.350 1.410 1.310 1.400 690,362 +0.05(+3.70%)
Oct 27, 2006 1.440 1.440 1.350 1.350 545,325 -0.05(-3.57%)
Oct 26, 2006 1.360 1.470 1.320 1.400 2,474,594 +0.16(+12.90%)
Oct 25, 2006 1.300 1.300 1.240 1.240 605,348 -0.03(-2.36%)
Oct 24, 2006 1.320 1.320 1.260 1.270 469,251 -0.03(-2.31%)
Oct 23, 2006 1.250 1.320 1.240 1.300 532,865 +0.06(+4.84%)
Oct 20, 2006 1.240 1.300 1.220 1.240 691,442 +0.00(+0.00%)
Oct 19, 2006 1.200 1.250 1.200 1.240 187,078 +0.04(+3.33%)
Oct 18, 2006 1.180 1.270 1.180 1.200 450,640 -0.05(-4.00%)
Oct 17, 2006 1.280 1.280 1.220 1.250 436,576 -0.02(-1.58%)
Oct 16, 2006 1.290 1.330 1.260 1.270 472,939 -0.03(-2.30%)
Oct 13, 2006 1.290 1.330 1.260 1.300 604,245 +0.01(+0.78%)
Oct 12, 2006 1.290 1.290 1.210 1.290 690,580 +0.04(+3.20%)
Oct 11, 2006 1.360 1.370 1.240 1.250 1,718,388 -0.04(-3.10%)
Oct 10, 2006 1.190 1.330 1.190 1.290 2,420,328 +0.11(+9.32%)
Oct 09, 2006 1.170 1.200 1.150 1.180 404,948 +0.01(+0.85%)
Oct 06, 2006 1.140 1.170 1.130 1.170 352,630 +0.02(+1.74%)
Oct 05, 2006 1.160 1.160 1.140 1.150 387,702 +0.01(+0.88%)
Oct 04, 2006 1.100 1.160 1.100 1.140 360,109 +0.04(+3.64%)
Oct 03, 2006 1.110 1.110 1.050 1.100 295,167 +0.02(+1.85%)
Oct 02, 2006 1.080 1.120 1.030 1.080 240,117 +0.02(+1.89%)
Sep 29, 2006 1.110 1.130 1.020 1.060 311,099 +0.01(+0.95%)
Sep 28, 2006 1.060 1.070 1.010 1.050 600,212 -0.03(-2.78%)
Sep 27, 2006 1.140 1.170 1.080 1.080 511,352 -0.05(-4.42%)
Sep 26, 2006 1.130 1.160 1.100 1.130 463,370 +0.00(+0.00%)
Sep 25, 2006 1.190 1.200 1.130 1.130 493,704 -0.06(-5.04%)
Sep 22, 2006 1.140 1.200 1.090 1.190 558,193 +0.07(+6.25%)
Sep 21, 2006 1.210 1.230 1.110 1.120 1,262,656 -0.07(-5.88%)
Sep 20, 2006 1.040 1.240 1.030 1.190 2,986,815 +0.20(+20.20%)
Sep 19, 2006 0.9900 1.000 0.9600 0.9900 247,295 +0.03(+3.13%)
Sep 18, 2006 0.9600 1.000 0.9500 0.9600 241,741 -0.02(-2.04%)
Sep 15, 2006 0.9100 0.9900 0.9100 0.9800 355,075 +0.01(+1.04%)
Sep 14, 2006 0.9100 0.9800 0.9000 0.9699 348,718 +0.04(+4.29%)
Sep 13, 2006 0.9100 0.9300 0.9000 0.9300 114,698 +0.02(+2.20%)
Sep 12, 2006 1.000 1.000 0.8900 0.9100 193,415 +0.00(+0.00%)
Sep 11, 2006 0.8800 0.9400 0.8800 0.9100 192,712 +0.02(+2.25%)
Sep 08, 2006 0.9789 0.9789 0.8600 0.8900 201,480 -0.02(-1.77%)
Sep 07, 2006 0.9500 0.9700 0.8900 0.9060 238,400 -0.04(-4.63%)
Sep 06, 2006 0.9600 0.9800 0.9300 0.9500 344,676 +0.00(+0.32%)
Sep 05, 2006 1.020 1.020 0.9470 0.9470 153,519 -0.03(-3.19%)
Sep 01, 2006 0.9900 1.000 0.9600 0.9782 304,174 -0.01(-1.19%)
Aug 31, 2006 1.010 1.010 0.9600 0.9900 601,429 +0.04(+3.88%)
Aug 30, 2006 0.8911 1.000 0.8900 0.9530 187,413 +0.00(+0.32%)
Aug 29, 2006 0.9700 0.9700 0.9199 0.9500 192,193 -0.01(-1.04%)
Aug 28, 2006 0.9000 1.000 0.9000 0.9600 317,963 +0.01(+1.05%)
Aug 25, 2006 0.8900 0.9500 0.8600 0.9500 506,096 +0.09(+10.47%)
Aug 24, 2006 0.9300 0.9300 0.8511 0.8600 195,408 -0.02(-2.27%)
Aug 23, 2006 0.9000 0.9300 0.8800 0.8800 188,342 -0.01(-1.12%)
Aug 22, 2006 0.9500 0.9500 0.8500 0.8900 404,242 -0.05(-5.32%)
Aug 21, 2006 0.9200 0.9600 0.8800 0.9400 298,139 +0.02(+2.17%)
Aug 18, 2006 0.8900 0.9400 0.8300 0.9200 521,029 +0.05(+5.75%)
Aug 17, 2006 0.8000 0.9500 0.7800 0.8700 754,123 +0.09(+11.90%)
Aug 16, 2006 0.7600 0.7900 0.7321 0.7775 496,393 +0.04(+5.21%)
Aug 15, 2006 0.7000 0.7400 0.6999 0.7390 293,704 +0.05(+6.79%)
Aug 14, 2006 0.7000 0.7300 0.6900 0.6920 262,735 -0.01(-1.14%)
Aug 11, 2006 0.7000 0.7200 0.6700 0.7000 554,823 +0.00(+0.00%)
Aug 10, 2006 0.7700 0.7700 0.7000 0.7000 492,950 -0.06(-7.89%)
Aug 09, 2006 0.8100 0.8100 0.7500 0.7600 278,914 +0.01(+1.33%)
Aug 08, 2006 0.8100 0.8200 0.7500 0.7500 516,994 -0.05(-6.25%)
Aug 07, 2006 0.8300 0.8500 0.7801 0.8000 276,574 +0.02(+2.58%)
Aug 04, 2006 0.7600 0.7900 0.7400 0.7799 293,084 +0.04(+5.39%)
Aug 03, 2006 0.6800 0.7500 0.6700 0.7400 797,565 +0.06(+9.63%)
Aug 02, 2006 0.7011 0.7300 0.6500 0.6750 530,582 -0.02(-3.57%)
Aug 01, 2006 0.7300 0.7600 0.6900 0.7000 792,971 -0.01(-1.41%)
Jul 31, 2006 0.7788 0.7800 0.7000 0.7100 757,997 -0.05(-6.58%)
Jul 28, 2006 0.8800 0.8800 0.7300 0.7600 1,072,897 -0.11(-12.64%)
Jul 27, 2006 1.000 1.010 0.8600 0.8700 563,733 -0.10(-10.31%)
Jul 26, 2006 0.9000 0.9700 0.8800 0.9700 365,281 +0.08(+8.99%)
Jul 25, 2006 0.9100 0.9200 0.8900 0.8900 290,982 -0.03(-3.26%)
Jul 24, 2006 0.9600 0.9700 0.9100 0.9200 243,343 -0.01(-1.08%)
Jul 21, 2006 0.9100 0.9600 0.9100 0.9300 166,801 +0.01(+1.09%)
Jul 20, 2006 0.9700 0.9700 0.9190 0.9200 142,903 -0.02(-1.61%)
Jul 19, 2006 0.9800 0.9900 0.9200 0.9351 136,649 -0.02(-2.59%)
Jul 18, 2006 0.9500 0.9900 0.9300 0.9600 129,361 +0.01(+1.05%)
Jul 17, 2006 0.9200 0.9600 0.9200 0.9500 180,955 +0.03(+3.26%)
Jul 14, 2006 0.9500 1.060 0.9102 0.9200 604,751 -0.04(-4.17%)
Jul 13, 2006 1.010 1.020 0.9598 0.9600 244,174 -0.04(-4.00%)
Jul 12, 2006 1.010 1.040 0.9990 1.000 242,895 -0.02(-1.96%)
Jul 11, 2006 1.020 1.040 1.000 1.020 228,427 +0.02(+2.00%)
Jul 10, 2006 1.040 1.040 0.9900 1.000 193,746 -0.01(-0.99%)
Jul 07, 2006 1.050 1.070 1.000 1.010 528,722 -0.06(-5.61%)
Jul 06, 2006 1.050 1.080 1.040 1.070 474,952 +0.04(+3.88%)
Jul 05, 2006 1.000 1.050 0.9990 1.030 362,297 +0.04(+4.04%)
Jul 03, 2006 1.020 1.030 0.9500 0.9900 151,003 +0.01(+1.02%)
Jun 30, 2006 0.9900 1.000 0.9100 0.9800 305,404 +0.07(+7.69%)
Jun 29, 2006 0.9300 0.9500 0.8900 0.9100 275,400 +0.00(+0.00%)
Jun 28, 2006 1.020 1.040 0.8998 0.9100 309,694 +0.00(+0.00%)
Jun 27, 2006 0.9800 0.9800 0.9100 0.9100 462,738 -0.07(-7.16%)
Jun 26, 2006 1.020 1.021 0.9800 0.9802 611,900 -0.05(-4.83%)
Jun 23, 2006 1.000 1.050 1.000 1.030 144,244 +0.02(+1.98%)
Jun 22, 2006 1.040 1.050 1.000 1.010 345,008 -0.02(-1.94%)
Jun 21, 2006 1.050 1.080 1.020 1.030 213,047 +0.01(+0.98%)
Jun 20, 2006 1.080 1.090 1.010 1.020 307,771 -0.05(-4.67%)
Jun 19, 2006 1.060 1.110 1.040 1.070 374,620 +0.02(+1.90%)
Jun 16, 2006 1.110 1.110 1.040 1.050 306,323 +0.00(+0.00%)
Jun 15, 2006 1.050 1.110 1.040 1.050 658,858 +0.04(+3.96%)
Jun 14, 2006 0.9800 1.040 0.9700 1.010 488,691 +0.06(+6.32%)
Jun 13, 2006 0.9500 1.050 0.9500 0.9500 1,116,637 -0.03(-3.06%)
Jun 12, 2006 1.100 1.140 0.8510 0.9800 1,210,939 -0.13(-11.71%)
Jun 09, 2006 1.120 1.150 1.050 1.110 736,393 +0.01(+0.91%)
Jun 08, 2006 1.240 1.240 0.9600 1.100 2,313,120 -0.12(-9.84%)
Jun 07, 2006 1.305 1.305 1.220 1.220 587,594 -0.03(-2.40%)
Jun 06, 2006 1.300 1.320 1.240 1.250 484,777 -0.05(-3.85%)
Jun 05, 2006 1.370 1.380 1.300 1.300 338,070 -0.07(-5.11%)
Jun 02, 2006 1.380 1.400 1.360 1.370 187,625 +0.02(+1.48%)
Jun 01, 2006 1.295 1.370 1.290 1.350 423,794 +0.07(+5.47%)
May 31, 2006 1.330 1.330 1.260 1.280 332,499 -0.03(-2.29%)
May 30, 2006 1.360 1.380 1.300 1.310 542,928 -0.08(-5.76%)
May 26, 2006 1.380 1.400 1.350 1.390 470,974 +0.05(+3.73%)
May 25, 2006 1.510 1.520 1.310 1.340 1,456,837 -0.10(-6.94%)
May 24, 2006 1.510 1.550 1.360 1.440 1,336,300 -0.04(-2.70%)
May 23, 2006 1.480 1.540 1.420 1.480 581,470 -0.01(-0.67%)
May 22, 2006 1.600 1.600 1.470 1.490 699,041 -0.12(-7.45%)
May 19, 2006 1.450 1.620 1.420 1.610 1,566,628 +0.20(+14.18%)
May 18, 2006 1.410 1.460 1.410 1.410 432,656 -0.04(-2.76%)
May 17, 2006 1.550 1.560 1.410 1.450 939,550 -0.09(-5.84%)
May 16, 2006 1.600 1.600 1.491 1.540 347,379 +0.00(+0.00%)
May 15, 2006 1.540 1.575 1.500 1.540 560,714 -0.01(-0.65%)
May 12, 2006 1.600 1.600 1.550 1.550 536,229 -0.06(-3.73%)
May 11, 2006 1.600 1.630 1.580 1.610 611,247 +0.01(+0.63%)
May 10, 2006 1.610 1.650 1.600 1.600 463,194 -0.03(-1.84%)
May 09, 2006 1.610 1.650 1.610 1.630 452,499 +0.01(+0.62%)
May 08, 2006 1.650 1.660 1.600 1.620 1,258,955 -0.02(-1.22%)
May 05, 2006 1.650 1.660 1.620 1.640 250,286 -0.01(-0.61%)
May 04, 2006 1.630 1.660 1.620 1.650 297,732 +0.00(+0.00%)
May 03, 2006 1.630 1.660 1.610 1.650 268,105 +0.02(+1.23%)
May 02, 2006 1.620 1.660 1.580 1.630 569,706 +0.03(+1.87%)
May 01, 2006 1.620 1.680 1.600 1.600 612,728 -0.04(-2.44%)
Apr 28, 2006 1.720 1.720 1.620 1.640 520,400 -0.04(-2.38%)
Apr 27, 2006 1.780 1.780 1.680 1.680 1,036,036 +0.00(+0.00%)
Apr 26, 2006 1.630 1.760 1.600 1.680 2,126,745 +0.10(+6.33%)
Apr 25, 2006 1.580 1.620 1.570 1.580 298,312 +0.00(+0.00%)
Apr 24, 2006 1.580 1.590 1.570 1.580 431,977 -0.02(-1.25%)
Apr 21, 2006 1.600 1.650 1.590 1.600 348,892 +0.00(+0.00%)
Apr 20, 2006 1.575 1.650 1.575 1.600 412,761 +0.01(+0.63%)
Apr 19, 2006 1.560 1.640 1.560 1.590 384,169 +0.03(+1.92%)
Apr 18, 2006 1.580 1.600 1.560 1.560 386,837 -0.03(-1.89%)
Apr 17, 2006 1.620 1.640 1.580 1.590 330,928 -0.01(-0.63%)
Apr 13, 2006 1.600 1.640 1.600 1.600 249,705 +0.01(+0.63%)
Apr 12, 2006 1.620 1.670 1.580 1.590 558,674 -0.03(-1.85%)
Apr 11, 2006 1.620 1.650 1.600 1.620 405,003 +0.00(+0.00%)
Apr 10, 2006 1.670 1.670 1.620 1.620 639,823 -0.06(-3.57%)
Apr 07, 2006 1.680 1.710 1.660 1.680 467,645 -0.02(-1.18%)
Apr 06, 2006 1.700 1.720 1.680 1.700 444,238 +0.00(+0.00%)
Apr 05, 2006 1.720 1.730 1.690 1.700 220,112 -0.03(-1.73%)
Apr 04, 2006 1.720 1.750 1.710 1.730 348,524 +0.01(+0.58%)
Apr 03, 2006 1.750 1.770 1.660 1.720 569,119 -0.03(-1.71%)
Mar 31, 2006 1.760 1.800 1.750 1.750 279,574 -0.03(-1.69%)
Mar 30, 2006 1.790 1.800 1.750 1.780 429,134 -0.01(-0.56%)
Mar 29, 2006 1.790 1.820 1.760 1.790 271,979 +0.02(+1.13%)
Mar 28, 2006 1.850 1.850 1.770 1.770 935,855 -0.08(-4.32%)
Mar 27, 2006 1.770 1.850 1.750 1.850 1,253,555 +0.08(+4.52%)
Mar 24, 2006 1.730 1.830 1.730 1.770 1,059,435 +0.05(+2.91%)
Mar 23, 2006 1.730 1.740 1.690 1.720 371,800 -0.03(-1.71%)
Mar 22, 2006 1.640 1.760 1.640 1.750 969,800 +0.10(+6.06%)
Mar 21, 2006 1.720 1.730 1.600 1.650 914,901 -0.04(-2.37%)
Mar 20, 2006 1.700 1.760 1.660 1.690 831,471 -0.02(-1.17%)
Mar 17, 2006 1.760 1.790 1.680 1.710 745,651 -0.03(-1.72%)
Mar 16, 2006 1.830 1.920 1.700 1.740 5,112,546 +0.09(+5.45%)
Mar 15, 2006 1.750 1.760 1.620 1.650 1,046,709 +0.04(+2.48%)
Mar 14, 2006 1.580 1.620 1.570 1.610 396,447 +0.02(+1.26%)
Mar 13, 2006 1.670 1.690 1.580 1.590 523,735 -0.06(-3.64%)
Mar 10, 2006 1.650 1.720 1.560 1.650 741,107 +0.09(+5.77%)
Mar 09, 2006 1.650 1.690 1.550 1.560 879,434 -0.11(-6.59%)
Mar 08, 2006 1.680 1.710 1.660 1.670 198,286 +0.00(+0.00%)
Mar 07, 2006 1.720 1.749 1.670 1.670 459,827 -0.04(-2.34%)
Mar 06, 2006 1.820 1.830 1.700 1.710 719,524 -0.08(-4.47%)
Mar 03, 2006 1.680 1.840 1.670 1.790 1,546,828 +0.09(+5.29%)
Mar 02, 2006 1.700 1.730 1.670 1.700 205,199 +0.00(+0.00%)
Mar 01, 2006 1.680 1.720 1.680 1.700 391,190 +0.02(+1.19%)
Feb 28, 2006 1.700 1.740 1.660 1.680 479,467 -0.02(-1.18%)
Feb 27, 2006 1.700 1.740 1.680 1.700 480,497 -0.01(-0.58%)
Feb 24, 2006 1.720 1.740 1.670 1.710 500,583 +0.03(+1.78%)
Feb 23, 2006 1.700 1.740 1.660 1.680 656,797 -0.02(-1.46%)
Feb 22, 2006 1.760 1.770 1.670 1.705 1,209,864 -0.05(-3.12%)
Feb 21, 2006 1.800 1.820 1.740 1.760 670,107 -0.05(-2.76%)
Feb 17, 2006 1.860 1.860 1.800 1.810 494,020 -0.02(-1.09%)
Feb 16, 2006 1.890 1.890 1.820 1.830 451,900 -0.02(-1.08%)
Feb 15, 2006 1.910 1.930 1.840 1.850 578,681 -0.03(-1.60%)
Feb 14, 2006 1.830 1.920 1.830 1.880 726,618 +0.04(+2.17%)
Feb 13, 2006 1.830 1.850 1.820 1.840 405,939 -0.01(-0.54%)
Feb 10, 2006 1.840 1.870 1.820 1.850 626,868 -0.04(-2.12%)
Feb 09, 2006 1.900 1.950 1.850 1.890 1,000,856 +0.02(+1.07%)
Feb 08, 2006 1.830 1.910 1.779 1.870 1,206,877 +0.04(+2.19%)
Feb 07, 2006 1.870 1.910 1.800 1.830 879,803 -0.04(-2.14%)
Feb 06, 2006 1.890 1.910 1.850 1.870 715,568 -0.03(-1.58%)
Feb 03, 2006 1.920 1.930 1.870 1.900 708,289 -0.03(-1.55%)
Feb 02, 2006 1.930 1.980 1.910 1.930 740,638 +0.00(+0.00%)
Feb 01, 2006 1.930 2.000 1.900 1.930 976,045 -0.06(-3.02%)
Jan 31, 2006 2.000 2.010 1.910 1.990 1,038,785 -0.02(-1.00%)
Jan 30, 2006 1.900 2.070 1.850 2.010 1,220,767 +0.12(+6.35%)
Jan 27, 2006 1.940 1.940 1.850 1.890 958,250 -0.03(-1.56%)
Jan 26, 2006 1.920 1.940 1.850 1.920 947,052 +0.04(+2.12%)
Jan 25, 2006 1.940 1.970 1.850 1.880 2,549,833 -0.17(-8.28%)
Jan 24, 2006 1.880 2.090 1.879 2.050 2,073,408 +0.17(+9.04%)
Jan 23, 2006 1.890 1.940 1.850 1.880 901,642 -0.01(-0.53%)
Jan 20, 2006 1.950 1.970 1.870 1.890 1,129,492 -0.08(-4.06%)
Jan 19, 2006 1.970 2.000 1.950 1.970 1,048,856 -0.01(-0.51%)
Jan 18, 2006 1.990 2.000 1.910 1.980 1,192,546 -0.03(-1.49%)
Jan 17, 2006 2.020 2.030 1.970 2.010 1,436,259 -0.03(-1.47%)
Jan 13, 2006 2.020 2.120 2.020 2.040 1,529,264 +0.00(+0.00%)
Jan 12, 2006 2.050 2.160 1.990 2.040 3,482,500 -0.04(-1.92%)
Jan 11, 2006 1.950 2.080 1.950 2.080 1,697,658 +0.11(+5.58%)
Jan 10, 2006 2.010 2.050 1.930 1.970 986,643 -0.06(-2.96%)
Jan 09, 2006 2.040 2.080 2.000 2.030 1,352,888 -0.01(-0.49%)
Jan 06, 2006 2.070 2.100 2.010 2.040 2,338,592 +0.03(+1.49%)
Jan 05, 2006 2.030 2.050 1.910 2.010 2,838,448 +0.03(+1.52%)
Jan 04, 2006 1.990 2.130 1.960 1.980 6,017,577 +0.13(+7.03%)
Jan 03, 2006 1.840 1.920 1.810 1.850 1,643,891 +0.00(+0.00%)
Dec 30, 2005 1.940 1.990 1.850 1.850 2,559,559 -0.14(-7.04%)
Dec 29, 2005 1.780 1.990 1.750 1.990 6,954,401 +0.24(+13.71%)
Dec 28, 2005 1.830 1.840 1.740 1.750 2,087,700 -0.06(-3.31%)
Dec 27, 2005 1.910 1.925 1.770 1.810 2,817,500 -0.11(-5.73%)
Dec 23, 2005 1.910 1.980 1.880 1.920 2,444,898 +0.03(+1.59%)
Dec 22, 2005 1.960 1.990 1.830 1.890 4,935,943 -0.10(-5.03%)
Dec 21, 2005 2.080 2.180 1.980 1.990 3,413,974 -0.11(-5.24%)
Dec 20, 2005 2.140 2.270 1.970 2.100 5,309,964 -0.05(-2.33%)
Dec 19, 2005 2.295 2.320 2.110 2.150 2,615,054 -0.19(-8.12%)
Dec 16, 2005 2.250 2.340 2.160 2.340 2,127,250 +0.12(+5.41%)
Dec 15, 2005 2.280 2.380 2.180 2.220 7,042,611 -0.30(-11.90%)
Dec 14, 2005 2.190 2.670 2.170 2.520 12,717,685 +0.40(+18.87%)
Dec 13, 2005 2.460 2.460 2.110 2.120 8,323,309 -0.42(-16.54%)
Dec 12, 2005 3.190 3.390 2.500 2.540 37,291,792 +0.80(+45.98%)
Dec 09, 2005 1.220 1.980 1.210 1.740 9,555,800 +0.52(+42.62%)
Dec 08, 2005 1.360 1.360 1.210 1.220 1,085,452 -0.08(-6.15%)
Dec 07, 2005 1.370 1.380 1.300 1.300 720,928 -0.06(-4.41%)
Dec 06, 2005 1.440 1.470 1.350 1.360 992,741 -0.08(-5.56%)
Dec 05, 2005 1.520 1.570 1.320 1.440 2,317,239 -0.16(-10.00%)
Dec 02, 2005 1.570 1.600 1.550 1.600 484,047 +0.04(+2.56%)
Dec 01, 2005 1.590 1.610 1.560 1.560 615,557 -0.04(-2.50%)
Nov 30, 2005 1.610 1.630 1.580 1.600 166,833 -0.01(-0.62%)
Nov 29, 2005 1.650 1.690 1.590 1.610 562,004 +0.01(+0.63%)
Nov 28, 2005 1.630 1.650 1.600 1.600 435,160 -0.02(-1.23%)
Nov 25, 2005 1.620 1.650 1.620 1.620 163,731 +0.00(+0.00%)
Nov 23, 2005 1.640 1.640 1.620 1.620 313,176 -0.01(-0.61%)
Nov 22, 2005 1.650 1.670 1.620 1.630 323,710 -0.02(-1.21%)
Nov 21, 2005 1.650 1.670 1.630 1.650 269,489 +0.00(+0.00%)
Nov 18, 2005 1.680 1.690 1.650 1.650 224,566 +0.00(+0.00%)
Nov 17, 2005 1.650 1.700 1.620 1.650 358,848 -0.02(-1.20%)
Nov 16, 2005 1.650 1.691 1.650 1.670 214,074 +0.00(+0.00%)
Nov 15, 2005 1.700 1.720 1.660 1.670 318,835 -0.04(-2.34%)
Nov 14, 2005 1.720 1.750 1.690 1.710 227,962 -0.01(-0.58%)
Nov 11, 2005 1.680 1.750 1.680 1.720 127,937 +0.05(+2.99%)
Nov 10, 2005 1.710 1.730 1.650 1.670 291,037 -0.04(-2.34%)
Nov 09, 2005 1.830 1.840 1.700 1.710 302,318 -0.07(-3.93%)
Nov 08, 2005 1.750 1.840 1.710 1.780 385,690 +0.00(+0.00%)
Nov 07, 2005 1.700 1.780 1.700 1.780 322,543 +0.07(+4.09%)
Nov 04, 2005 1.710 1.790 1.680 1.710 217,582 -0.01(-0.58%)
Nov 03, 2005 1.620 1.750 1.620 1.720 434,529 +0.11(+6.83%)
Nov 02, 2005 1.640 1.690 1.600 1.610 303,788 -0.04(-2.42%)
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.