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

Synchronoss Technologies Inc (NQ: SNCR )

10.00 -0.60 (-5.66%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 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, 2007 38.82 40.56 38.00 40.00 567,177 +1.41(+3.65%)
Oct 30, 2007 38.68 39.20 38.15 38.59 630,417 -0.09(-0.23%)
Oct 29, 2007 40.37 40.42 37.38 38.68 1,107,569 -0.84(-2.13%)
Oct 26, 2007 42.00 42.00 38.90 39.52 1,553,625 +3.65(+10.18%)
Oct 25, 2007 44.79 44.79 34.97 35.87 2,427,770 -8.47(-19.10%)
Oct 24, 2007 44.66 45.17 43.00 44.34 998,756 -0.66(-1.47%)
Oct 23, 2007 44.50 45.46 43.00 45.00 1,864,497 +2.43(+5.71%)
Oct 22, 2007 41.40 42.87 40.10 42.57 701,600 +0.38(+0.90%)
Oct 19, 2007 43.73 44.56 42.14 42.19 413,284 -1.67(-3.81%)
Oct 18, 2007 44.16 45.76 43.76 43.86 365,860 -0.64(-1.44%)
Oct 17, 2007 44.50 44.87 43.67 44.50 430,753 +1.14(+2.63%)
Oct 16, 2007 43.70 44.50 43.25 43.36 321,767 -0.93(-2.10%)
Oct 15, 2007 45.00 45.61 43.84 44.29 375,284 -0.70(-1.56%)
Oct 12, 2007 44.35 45.63 44.35 44.99 488,375 +0.74(+1.67%)
Oct 11, 2007 45.84 48.03 42.66 44.25 1,044,456 -1.21(-2.66%)
Oct 10, 2007 45.50 45.72 44.75 45.46 477,654 -0.09(-0.20%)
Oct 09, 2007 45.41 45.95 45.09 45.55 525,577 +0.55(+1.22%)
Oct 08, 2007 44.83 46.22 44.78 45.00 543,081 +0.24(+0.54%)
Oct 05, 2007 44.86 45.31 44.40 44.76 467,797 +0.39(+0.88%)
Oct 04, 2007 45.25 46.21 43.32 44.37 907,570 -0.71(-1.57%)
Oct 03, 2007 43.75 45.35 43.50 45.08 863,764 +1.26(+2.88%)
Oct 02, 2007 43.05 44.49 42.57 43.82 536,356 +1.05(+2.45%)
Oct 01, 2007 42.45 43.09 42.20 42.77 657,818 +0.71(+1.69%)
Sep 28, 2007 43.68 43.68 41.75 42.06 553,044 -1.49(-3.42%)
Sep 27, 2007 43.48 43.70 41.80 43.55 701,070 +0.71(+1.66%)
Sep 26, 2007 43.71 43.75 42.00 42.84 581,855 -0.32(-0.74%)
Sep 25, 2007 42.21 43.79 41.50 43.16 1,050,175 +0.43(+1.01%)
Sep 24, 2007 39.20 42.95 38.23 42.73 1,716,439 +3.53(+9.01%)
Sep 21, 2007 42.46 42.72 38.82 39.20 2,576,317 -4.46(-10.22%)
Sep 20, 2007 43.13 44.67 42.92 43.66 695,908 +0.78(+1.82%)
Sep 19, 2007 43.00 45.55 41.05 42.88 1,802,076 +0.88(+2.10%)
Sep 18, 2007 38.52 42.80 38.52 42.00 1,886,479 +3.93(+10.32%)
Sep 17, 2007 39.10 39.94 38.00 38.07 507,620 -1.02(-2.61%)
Sep 14, 2007 37.51 39.43 37.22 39.09 831,556 +0.78(+2.04%)
Sep 13, 2007 37.15 39.40 37.15 38.31 1,164,928 +1.15(+3.09%)
Sep 12, 2007 36.03 37.85 35.97 37.16 1,065,307 +1.07(+2.96%)
Sep 11, 2007 35.10 36.49 34.43 36.09 904,151 +1.46(+4.22%)
Sep 10, 2007 32.75 35.24 32.68 34.63 1,530,268 +2.61(+8.15%)
Sep 07, 2007 31.64 32.13 30.84 32.02 933,277 -0.56(-1.72%)
Sep 06, 2007 36.55 36.89 32.27 32.58 2,112,189 -3.49(-9.68%)
Sep 05, 2007 36.23 36.53 35.55 36.07 507,155 -0.01(-0.03%)
Sep 04, 2007 34.39 36.75 34.22 36.08 1,415,319 +1.34(+3.86%)
Aug 31, 2007 35.98 35.99 34.15 34.74 468,396 -0.56(-1.59%)
Aug 30, 2007 35.16 36.55 34.64 35.30 419,460 -0.36(-1.01%)
Aug 29, 2007 35.25 35.98 34.33 35.66 371,592 +0.94(+2.71%)
Aug 28, 2007 36.80 36.97 34.56 34.72 453,439 -2.60(-6.97%)
Aug 27, 2007 37.47 37.70 36.12 37.32 343,637 -0.07(-0.19%)
Aug 24, 2007 36.53 37.62 35.80 37.39 466,849 +0.44(+1.19%)
Aug 23, 2007 37.23 38.00 35.65 36.95 647,025 +0.09(+0.24%)
Aug 22, 2007 34.09 36.98 34.00 36.86 1,142,274 +3.41(+10.19%)
Aug 21, 2007 30.00 33.89 30.00 33.45 774,281 +3.35(+11.13%)
Aug 20, 2007 30.00 30.97 29.26 30.10 417,767 +0.23(+0.77%)
Aug 17, 2007 29.53 30.33 28.13 29.87 706,697 +1.76(+6.26%)
Aug 16, 2007 27.81 29.07 26.43 28.11 1,349,952 -0.28(-0.99%)
Aug 15, 2007 30.00 30.81 28.27 28.39 1,051,094 -2.01(-6.61%)
Aug 14, 2007 31.84 32.09 30.22 30.40 426,181 -1.09(-3.46%)
Aug 13, 2007 32.17 33.90 31.49 31.49 664,441 +0.39(+1.25%)
Aug 10, 2007 32.00 32.05 29.11 31.10 1,118,297 -2.11(-6.35%)
Aug 09, 2007 35.21 36.02 33.12 33.21 701,834 -3.16(-8.69%)
Aug 08, 2007 36.91 37.51 35.75 36.37 544,740 -0.16(-0.44%)
Aug 07, 2007 35.55 37.20 35.55 36.53 546,601 +0.92(+2.58%)
Aug 06, 2007 37.50 37.70 35.18 35.61 758,453 -1.71(-4.58%)
Aug 03, 2007 37.62 38.60 36.84 37.32 594,339 -0.11(-0.29%)
Aug 02, 2007 35.99 37.89 35.26 37.43 656,306 +1.58(+4.41%)
Aug 01, 2007 35.50 36.97 35.10 35.85 543,484 -0.51(-1.40%)
Jul 31, 2007 36.46 40.00 35.81 36.36 1,119,186 -0.22(-0.60%)
Jul 30, 2007 37.83 38.98 35.43 36.58 666,059 -0.93(-2.48%)
Jul 27, 2007 35.43 39.49 35.23 37.51 2,007,879 +3.19(+9.29%)
Jul 26, 2007 32.71 34.52 32.01 34.32 1,101,390 +1.61(+4.92%)
Jul 25, 2007 36.07 36.24 31.55 32.71 1,445,317 -2.52(-7.15%)
Jul 24, 2007 36.00 37.26 34.67 35.23 1,312,236 -3.30(-8.56%)
Jul 23, 2007 37.39 39.50 37.15 38.53 1,580,695 +3.03(+8.54%)
Jul 20, 2007 35.16 35.54 34.50 35.50 484,535 +0.24(+0.68%)
Jul 19, 2007 34.68 35.82 34.51 35.26 665,857 +0.93(+2.71%)
Jul 18, 2007 33.65 34.68 33.50 34.33 456,266 +0.38(+1.12%)
Jul 17, 2007 34.52 35.00 33.59 33.95 607,188 -0.37(-1.08%)
Jul 16, 2007 32.50 34.96 32.25 34.32 989,999 +1.83(+5.63%)
Jul 13, 2007 32.66 32.85 32.23 32.49 521,595 -0.39(-1.19%)
Jul 12, 2007 31.92 33.00 30.61 32.88 1,337,520 +0.03(+0.09%)
Jul 11, 2007 32.60 32.87 32.06 32.85 694,980 +0.25(+0.77%)
Jul 10, 2007 31.87 33.49 31.50 32.60 936,492 +0.58(+1.81%)
Jul 09, 2007 36.11 36.50 32.00 32.02 1,460,590 -2.03(-5.96%)
Jul 06, 2007 35.00 35.26 33.38 34.05 921,483 -0.85(-2.44%)
Jul 05, 2007 33.60 36.05 33.04 34.90 2,187,174 +1.86(+5.63%)
Jul 03, 2007 31.68 33.69 31.02 33.04 2,078,955 +4.45(+15.56%)
Jul 02, 2007 29.42 29.44 28.52 28.59 446,499 -0.75(-2.56%)
Jun 29, 2007 29.50 30.59 28.41 29.34 810,468 +0.31(+1.07%)
Jun 28, 2007 30.05 30.83 28.60 29.03 945,771 -0.07(-0.24%)
Jun 27, 2007 27.19 29.21 26.76 29.10 734,695 +2.64(+9.98%)
Jun 26, 2007 26.54 27.30 25.89 26.46 359,520 +0.10(+0.38%)
Jun 25, 2007 27.02 27.60 26.15 26.36 456,813 -0.56(-2.08%)
Jun 22, 2007 28.09 28.19 26.63 26.92 1,491,448 -1.19(-4.23%)
Jun 21, 2007 28.25 28.86 27.70 28.11 308,097 -0.31(-1.09%)
Jun 20, 2007 28.95 29.35 28.36 28.42 294,600 -0.36(-1.25%)
Jun 19, 2007 29.70 29.70 28.65 28.78 378,800 -0.92(-3.10%)
Jun 18, 2007 28.30 30.40 28.05 29.70 1,053,300 +1.63(+5.81%)
Jun 15, 2007 27.62 28.60 27.55 28.07 343,300 +0.79(+2.90%)
Jun 14, 2007 27.93 28.00 26.85 27.28 377,900 -0.58(-2.08%)
Jun 13, 2007 27.95 28.10 26.79 27.86 820,900 -0.02(-0.07%)
Jun 12, 2007 27.85 28.35 27.25 27.88 682,600 -0.15(-0.54%)
Jun 11, 2007 26.40 29.24 26.15 28.03 950,992 +1.65(+6.25%)
Jun 08, 2007 25.82 26.58 25.79 26.38 310,079 +0.50(+1.93%)
Jun 07, 2007 26.48 26.96 25.55 25.88 590,332 -0.72(-2.71%)
Jun 06, 2007 26.62 26.84 26.07 26.60 327,045 -0.30(-1.12%)
Jun 05, 2007 27.23 27.24 26.23 26.90 495,012 -0.35(-1.28%)
Jun 04, 2007 27.49 27.82 26.66 27.25 568,569 -0.59(-2.12%)
Jun 01, 2007 27.08 27.98 25.90 27.84 593,905 +0.79(+2.92%)
May 31, 2007 25.24 27.28 24.73 27.05 708,227 +1.71(+6.75%)
May 30, 2007 24.27 25.55 24.20 25.34 288,505 +0.45(+1.81%)
May 29, 2007 24.55 25.49 24.51 24.89 273,125 +0.25(+1.01%)
May 25, 2007 23.64 25.33 23.64 24.64 574,305 +0.92(+3.88%)
May 24, 2007 23.74 24.50 23.19 23.72 426,332 +0.05(+0.21%)
May 23, 2007 22.92 23.88 22.71 23.67 1,713,176 +0.80(+3.50%)
May 22, 2007 22.50 23.25 22.50 22.87 313,855 +0.27(+1.19%)
May 21, 2007 22.13 22.65 21.85 22.60 338,019 +0.41(+1.85%)
May 18, 2007 21.95 22.41 21.66 22.19 185,267 +0.34(+1.56%)
May 17, 2007 22.17 22.38 21.65 21.85 134,062 -0.30(-1.35%)
May 16, 2007 22.28 22.43 21.72 22.15 213,091 -0.10(-0.45%)
May 15, 2007 22.60 23.00 22.10 22.25 259,963 -0.25(-1.11%)
May 14, 2007 23.38 23.53 22.25 22.50 235,991 -0.85(-3.64%)
May 11, 2007 23.60 23.96 23.16 23.35 125,882 +0.06(+0.26%)
May 10, 2007 23.92 23.97 23.15 23.29 155,648 -0.61(-2.55%)
May 09, 2007 24.47 24.51 23.31 23.90 223,899 -0.56(-2.29%)
May 08, 2007 23.45 25.00 22.98 24.46 377,147 +1.03(+4.40%)
May 07, 2007 22.98 23.75 22.87 23.43 186,611 +0.48(+2.09%)
May 04, 2007 22.98 23.80 22.74 22.95 240,989 -0.02(-0.09%)
May 03, 2007 23.10 23.38 22.76 22.97 249,185 -0.07(-0.30%)
May 02, 2007 22.27 23.60 22.16 23.04 374,318 +0.54(+2.40%)
May 01, 2007 22.10 23.70 21.80 22.50 1,023,531 +0.06(+0.27%)
Apr 30, 2007 22.73 23.71 22.31 22.44 1,560,186 -0.06(-0.27%)
Apr 27, 2007 22.13 24.24 20.58 22.50 1,871,100 +3.84(+20.58%)
Apr 26, 2007 18.18 18.78 18.15 18.66 321,712 +0.60(+3.32%)
Apr 25, 2007 18.83 18.86 18.05 18.06 183,655 -0.59(-3.16%)
Apr 24, 2007 18.68 18.86 18.42 18.65 266,445 -0.04(-0.21%)
Apr 23, 2007 18.20 18.85 18.03 18.69 264,659 +0.51(+2.81%)
Apr 20, 2007 18.00 18.23 17.77 18.18 221,744 +0.43(+2.42%)
Apr 19, 2007 17.74 17.88 17.61 17.75 227,737 -0.03(-0.17%)
Apr 18, 2007 18.02 18.13 17.65 17.78 118,801 -0.48(-2.63%)
Apr 17, 2007 17.99 18.60 17.95 18.26 128,598 +0.24(+1.33%)
Apr 16, 2007 17.86 18.55 17.82 18.02 518,849 +0.26(+1.46%)
Apr 13, 2007 17.89 18.15 17.76 17.76 232,901 -0.19(-1.06%)
Apr 12, 2007 17.43 18.00 17.36 17.95 204,924 +0.51(+2.92%)
Apr 11, 2007 17.66 17.70 17.25 17.44 313,034 -0.14(-0.80%)
Apr 10, 2007 17.40 17.72 17.35 17.58 212,075 +0.17(+0.98%)
Apr 09, 2007 17.59 17.69 17.35 17.41 312,510 -0.25(-1.42%)
Apr 05, 2007 17.55 17.80 17.40 17.66 180,461 +0.03(+0.17%)
Apr 04, 2007 17.85 17.85 17.51 17.63 220,288 -0.27(-1.51%)
Apr 03, 2007 17.91 18.07 17.58 17.90 509,353 +0.24(+1.36%)
Apr 02, 2007 17.49 17.79 17.10 17.66 253,029 +0.26(+1.49%)
Mar 30, 2007 16.85 17.87 16.56 17.40 612,834 +0.60(+3.57%)
Mar 29, 2007 16.46 16.94 16.46 16.80 367,429 +0.33(+2.00%)
Mar 28, 2007 16.80 16.99 16.22 16.47 673,550 +0.27(+1.67%)
Mar 27, 2007 15.23 16.30 15.13 16.20 1,730,374 +1.13(+7.52%)
Mar 26, 2007 17.24 17.40 15.00 15.07 2,689,172 -3.31(-18.02%)
Mar 23, 2007 19.53 19.80 18.37 18.38 409,952 -1.11(-5.70%)
Mar 22, 2007 19.57 19.85 19.20 19.49 457,716 +0.12(+0.62%)
Mar 21, 2007 18.52 19.64 18.30 19.37 515,153 +0.93(+5.04%)
Mar 20, 2007 18.99 18.99 18.01 18.44 206,086 -0.19(-1.02%)
Mar 19, 2007 18.25 19.08 18.24 18.63 301,373 +0.53(+2.93%)
Mar 16, 2007 17.70 18.30 17.70 18.10 221,691 +0.39(+2.20%)
Mar 15, 2007 17.88 17.88 17.63 17.71 143,972 -0.09(-0.51%)
Mar 14, 2007 17.65 18.00 17.60 17.80 189,885 +0.01(+0.06%)
Mar 13, 2007 18.50 18.55 17.58 17.79 310,361 -0.71(-3.84%)
Mar 12, 2007 18.64 19.02 18.44 18.50 374,958 -0.55(-2.89%)
Mar 09, 2007 18.62 19.14 18.30 19.05 611,886 +0.83(+4.56%)
Mar 08, 2007 18.50 18.75 18.07 18.22 392,628 -0.11(-0.60%)
Mar 07, 2007 17.85 18.71 17.58 18.33 557,613 +0.55(+3.09%)
Mar 06, 2007 17.72 18.20 17.69 17.78 539,735 +0.66(+3.86%)
Mar 05, 2007 17.08 17.95 16.76 17.12 250,103 +0.02(+0.12%)
Mar 02, 2007 17.57 17.92 17.03 17.10 153,839 -0.60(-3.39%)
Mar 01, 2007 17.28 17.92 17.26 17.70 266,456 -0.31(-1.72%)
Feb 28, 2007 16.98 18.08 16.69 18.01 312,111 +0.91(+5.32%)
Feb 27, 2007 18.02 18.03 16.35 17.10 427,530 -1.14(-6.25%)
Feb 26, 2007 17.84 18.28 17.51 18.24 150,960 +0.33(+1.84%)
Feb 23, 2007 18.99 18.99 17.72 17.91 555,435 -1.00(-5.29%)
Feb 22, 2007 18.55 19.32 18.33 18.91 425,133 +0.46(+2.49%)
Feb 21, 2007 18.53 18.89 18.37 18.45 335,893 -0.19(-1.02%)
Feb 20, 2007 17.53 19.02 17.24 18.64 546,996 +1.14(+6.51%)
Feb 16, 2007 17.66 17.68 16.86 17.50 431,489 -0.12(-0.68%)
Feb 15, 2007 17.70 17.85 17.09 17.62 530,281 -0.06(-0.34%)
Feb 14, 2007 16.13 17.81 16.02 17.68 905,559 +1.63(+10.16%)
Feb 13, 2007 15.95 16.07 15.71 16.05 772,520 +0.22(+1.39%)
Feb 12, 2007 15.31 15.99 15.15 15.83 424,262 +0.50(+3.26%)
Feb 09, 2007 15.10 15.44 15.09 15.33 265,012 +0.09(+0.59%)
Feb 08, 2007 14.95 15.39 14.70 15.24 302,455 +0.29(+1.94%)
Feb 07, 2007 15.62 15.69 14.64 14.95 744,548 -1.22(-7.54%)
Feb 06, 2007 16.33 16.35 15.80 16.17 349,884 -0.02(-0.12%)
Feb 05, 2007 15.81 16.78 15.73 16.19 538,409 +0.47(+2.99%)
Feb 02, 2007 15.15 15.84 15.05 15.72 274,839 +0.67(+4.45%)
Feb 01, 2007 15.41 15.65 14.79 15.05 241,417 -0.35(-2.27%)
Jan 31, 2007 15.45 15.60 15.04 15.40 166,743 +0.18(+1.18%)
Jan 30, 2007 15.14 15.33 14.76 15.22 171,080 +0.08(+0.53%)
Jan 29, 2007 15.36 15.46 15.03 15.14 99,846 -0.30(-1.94%)
Jan 26, 2007 15.83 16.11 15.25 15.44 454,084 -0.31(-1.97%)
Jan 25, 2007 15.33 15.87 15.31 15.75 801,164 +0.55(+3.62%)
Jan 24, 2007 14.33 15.60 14.33 15.20 928,678 +0.81(+5.63%)
Jan 23, 2007 14.26 14.49 14.06 14.39 217,966 +0.12(+0.84%)
Jan 22, 2007 14.52 14.76 13.95 14.27 313,603 -0.22(-1.52%)
Jan 19, 2007 14.40 14.85 14.13 14.49 629,706 -0.01(-0.07%)
Jan 18, 2007 15.06 15.06 14.08 14.50 929,229 -0.70(-4.61%)
Jan 17, 2007 16.14 16.14 15.08 15.20 752,514 -0.94(-5.82%)
Jan 16, 2007 16.56 16.56 16.11 16.14 519,229 -0.26(-1.59%)
Jan 12, 2007 16.50 16.74 16.23 16.40 851,595 -0.31(-1.86%)
Jan 11, 2007 16.94 17.01 16.35 16.71 1,186,551 -0.36(-2.11%)
Jan 10, 2007 15.47 17.47 15.32 17.07 3,686,672 +2.30(+15.57%)
Jan 09, 2007 13.47 15.05 13.47 14.77 1,323,681 +1.24(+9.16%)
Jan 08, 2007 14.00 14.06 13.47 13.53 289,104 -0.47(-3.36%)
Jan 05, 2007 14.01 14.09 13.66 14.00 140,031 -0.08(-0.57%)
Jan 04, 2007 14.05 14.10 13.48 14.08 108,194 +0.08(+0.57%)
Jan 03, 2007 14.13 14.43 13.67 14.00 364,578 +0.28(+2.04%)
Dec 29, 2006 14.09 14.48 13.66 13.72 368,375 -0.34(-2.42%)
Dec 28, 2006 13.04 14.08 13.04 14.06 418,788 +1.01(+7.74%)
Dec 27, 2006 13.05 13.07 12.89 13.05 86,982 +0.10(+0.77%)
Dec 26, 2006 13.01 13.11 12.92 12.95 101,906 -0.07(-0.54%)
Dec 22, 2006 12.94 13.23 12.90 13.02 105,463 +0.03(+0.23%)
Dec 21, 2006 13.43 13.43 12.77 12.99 193,069 -0.36(-2.70%)
Dec 20, 2006 13.30 13.60 13.27 13.35 190,516 +0.11(+0.83%)
Dec 19, 2006 13.00 13.38 12.90 13.24 479,835 +0.21(+1.61%)
Dec 18, 2006 13.16 13.25 12.88 13.03 120,899 -0.17(-1.29%)
Dec 15, 2006 13.40 13.44 12.79 13.20 474,241 -0.16(-1.20%)
Dec 14, 2006 12.47 13.47 12.47 13.36 560,997 +0.90(+7.22%)
Dec 13, 2006 11.99 12.83 11.35 12.46 1,338,802 +0.36(+2.98%)
Dec 12, 2006 12.25 12.35 12.04 12.10 213,878 -0.20(-1.63%)
Dec 11, 2006 12.71 13.06 12.24 12.30 407,782 -0.19(-1.52%)
Dec 08, 2006 13.17 13.25 12.45 12.49 137,343 -0.76(-5.76%)
Dec 07, 2006 12.34 13.70 12.29 13.25 377,405 +0.89(+7.23%)
Dec 06, 2006 12.63 12.63 12.06 12.36 220,531 -0.32(-2.52%)
Dec 05, 2006 13.44 13.46 12.66 12.68 229,543 -0.64(-4.84%)
Dec 04, 2006 14.06 14.19 13.31 13.32 246,333 -0.77(-5.43%)
Dec 01, 2006 15.06 15.29 13.97 14.09 228,910 -0.87(-5.82%)
Nov 30, 2006 15.40 15.49 14.95 14.96 183,700 -0.46(-2.98%)
Nov 29, 2006 15.00 15.85 14.61 15.42 394,364 +0.49(+3.28%)
Nov 28, 2006 13.86 15.09 13.44 14.93 304,129 +0.98(+7.03%)
Nov 27, 2006 13.81 14.50 13.47 13.95 303,275 +0.06(+0.43%)
Nov 24, 2006 13.57 14.10 13.52 13.89 57,539 +0.19(+1.39%)
Nov 22, 2006 14.13 14.20 13.35 13.70 112,997 -0.17(-1.23%)
Nov 21, 2006 13.92 14.39 13.72 13.87 84,902 -0.11(-0.79%)
Nov 20, 2006 14.36 14.36 13.79 13.98 103,185 -0.07(-0.50%)
Nov 17, 2006 13.90 14.35 13.39 14.05 188,679 +0.18(+1.30%)
Nov 16, 2006 14.11 14.20 13.83 13.87 177,675 -0.12(-0.86%)
Nov 15, 2006 13.79 15.14 13.61 13.99 549,473 +0.34(+2.49%)
Nov 14, 2006 13.07 13.65 13.07 13.65 169,169 +0.51(+3.88%)
Nov 13, 2006 13.61 13.99 13.14 13.14 470,899 -0.32(-2.38%)
Nov 10, 2006 13.49 13.75 13.06 13.46 396,313 -0.12(-0.88%)
Nov 09, 2006 12.75 13.80 12.70 13.58 347,830 +0.98(+7.78%)
Nov 08, 2006 10.59 12.72 10.15 12.60 484,202 +1.78(+16.45%)
Nov 07, 2006 10.08 10.93 9.850 10.82 146,026 +0.67(+6.60%)
Nov 06, 2006 9.810 10.22 9.810 10.15 62,617 +0.19(+1.91%)
Nov 03, 2006 10.29 10.29 9.800 9.960 135,641 +0.04(+0.40%)
Nov 02, 2006 9.910 10.12 9.850 9.920 99,322 +0.01(+0.10%)
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.