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

Rockwell Medical IN (NQ: RMTI )

1.765 +0.025 (+1.44%)
Streaming Delayed Price Updated: 4:00 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, 2008 29.70 32.67 27.94 28.85 4,229 -0.30(-1.04%)
Oct 30, 2008 23.76 29.15 23.76 29.15 6,523 +5.82(+24.94%)
Oct 29, 2008 26.29 26.29 21.34 23.33 16,446 -2.08(-8.18%)
Oct 28, 2008 28.05 28.05 25.08 25.41 3,091 -1.54(-5.72%)
Oct 27, 2008 28.38 28.38 26.51 26.95 3,800 -3.30(-10.91%)
Oct 24, 2008 30.36 30.60 24.75 30.25 4,843 +0.69(+2.34%)
Oct 23, 2008 29.92 30.80 29.15 29.56 21,954 -0.03(-0.10%)
Oct 22, 2008 30.80 30.80 29.26 29.59 1,986 -0.33(-1.11%)
Oct 21, 2008 33.99 34.10 29.92 29.92 5,833 -3.96(-11.69%)
Oct 20, 2008 34.33 34.98 33.44 33.88 1,474 +0.22(+0.65%)
Oct 17, 2008 33.22 33.77 33.00 33.66 1,327 +0.66(+2.00%)
Oct 16, 2008 34.43 34.43 32.67 33.00 1,431 +0.11(+0.33%)
Oct 15, 2008 33.00 33.00 31.90 32.89 2,168 -1.01(-2.98%)
Oct 14, 2008 33.33 35.68 33.00 33.90 3,055 -0.09(-0.27%)
Oct 13, 2008 34.10 38.01 32.89 33.99 5,666 +1.65(+5.10%)
Oct 10, 2008 32.45 38.50 28.16 32.34 8,212 -2.79(-7.94%)
Oct 09, 2008 38.83 39.38 30.69 35.13 8,631 -1.83(-4.96%)
Oct 08, 2008 44.22 44.22 33.00 36.96 11,215 -6.71(-15.37%)
Oct 07, 2008 45.27 46.75 38.50 43.67 6,022 -1.22(-2.72%)
Oct 06, 2008 46.09 46.09 39.38 44.89 3,875 -1.31(-2.83%)
Oct 03, 2008 52.03 52.03 45.65 46.20 2,490 -0.11(-0.24%)
Oct 02, 2008 46.20 47.19 45.76 46.31 4,017 -0.45(-0.97%)
Oct 01, 2008 45.54 46.76 45.54 46.76 1,057 +1.22(+2.69%)
Sep 30, 2008 48.40 50.16 44.44 45.54 1,649 -3.39(-6.93%)
Sep 29, 2008 50.16 50.49 37.40 48.93 4,205 -2.16(-4.23%)
Sep 26, 2008 51.48 51.81 50.60 51.09 2,518 -0.06(-0.12%)
Sep 25, 2008 50.05 52.69 50.05 51.15 2,856 +2.20(+4.49%)
Sep 24, 2008 49.72 49.72 46.97 48.95 3,881 +0.11(+0.23%)
Sep 23, 2008 49.50 49.72 48.21 48.84 2,379 -0.45(-0.90%)
Sep 22, 2008 50.38 52.69 48.84 49.29 1,551 -0.21(-0.43%)
Sep 19, 2008 53.46 53.46 47.74 49.50 4,755 -4.31(-8.01%)
Sep 18, 2008 52.69 54.89 50.60 53.81 2,466 +1.78(+3.42%)
Sep 17, 2008 53.46 55.00 52.03 52.03 1,407 -0.77(-1.46%)
Sep 16, 2008 52.80 52.91 52.57 52.80 250 -0.88(-1.64%)
Sep 15, 2008 53.35 54.12 53.35 53.68 1,022 -0.22(-0.41%)
Sep 12, 2008 52.91 55.00 52.91 53.90 3,100 +0.33(+0.62%)
Sep 11, 2008 52.91 54.67 52.91 53.57 1,327 -0.25(-0.47%)
Sep 10, 2008 55.44 55.44 53.24 53.82 476 -0.19(-0.35%)
Sep 09, 2008 53.02 54.01 52.14 54.01 746 +1.32(+2.51%)
Sep 08, 2008 52.80 54.89 51.59 52.69 993 -0.55(-1.03%)
Sep 05, 2008 56.43 56.43 52.14 53.24 975 -0.88(-1.63%)
Sep 04, 2008 56.06 56.06 52.58 54.12 877 -0.24(-0.45%)
Sep 03, 2008 55.11 55.11 54.12 54.36 702 -0.64(-1.16%)
Sep 02, 2008 53.68 55.11 53.68 55.00 801 +0.11(+0.20%)
Aug 29, 2008 54.78 55.11 51.59 54.89 946 +0.77(+1.42%)
Aug 28, 2008 53.90 55.00 52.14 54.12 3,303 +1.87(+3.58%)
Aug 27, 2008 52.80 53.46 52.25 52.25 1,631 +0.00(+0.00%)
Aug 26, 2008 52.47 55.00 50.60 52.25 36,374 -0.55(-1.04%)
Aug 25, 2008 52.14 53.90 52.14 52.80 867 +0.00(+0.00%)
Aug 22, 2008 54.56 54.78 52.69 52.80 3,469 -1.10(-2.04%)
Aug 21, 2008 53.46 57.75 53.46 53.90 2,363 +2.64(+5.15%)
Aug 20, 2008 52.15 54.56 50.60 51.26 1,670 -1.65(-3.12%)
Aug 19, 2008 53.35 53.90 51.81 52.91 1,029 +0.00(+0.00%)
Aug 18, 2008 54.45 57.20 52.91 52.91 2,386 -1.76(-3.22%)
Aug 15, 2008 54.78 55.00 54.23 54.67 600 +0.35(+0.64%)
Aug 14, 2008 52.91 55.11 52.91 54.32 1,672 -0.57(-1.03%)
Aug 13, 2008 56.76 56.76 54.45 54.89 1,065 -0.11(-0.20%)
Aug 12, 2008 57.75 57.75 53.42 55.00 4,546 -4.40(-7.41%)
Aug 11, 2008 60.06 61.60 58.85 59.40 2,435 -0.44(-0.74%)
Aug 08, 2008 54.12 60.28 53.46 59.84 1,011 +5.72(+10.57%)
Aug 07, 2008 55.88 61.16 54.01 54.12 5,164 -1.10(-1.99%)
Aug 06, 2008 61.38 65.23 52.69 55.22 7,495 -5.28(-8.73%)
Aug 05, 2008 65.89 66.00 55.77 60.50 9,687 -5.22(-7.94%)
Aug 04, 2008 64.45 65.89 64.45 65.72 552 +1.15(+1.78%)
Aug 01, 2008 66.00 66.00 64.57 64.57 1,995 -1.32(-2.00%)
Jul 31, 2008 65.12 66.55 64.57 65.89 3,106 +1.10(+1.70%)
Jul 30, 2008 64.46 66.00 63.91 64.79 1,977 -1.21(-1.83%)
Jul 29, 2008 66.00 67.32 64.90 66.00 1,496 +0.33(+0.50%)
Jul 28, 2008 64.69 67.32 63.25 65.67 6,401 +0.99(+1.53%)
Jul 25, 2008 62.70 69.30 59.73 64.68 16,288 +2.42(+3.89%)
Jul 24, 2008 63.25 64.02 58.30 62.26 20,205 -0.33(-0.53%)
Jul 23, 2008 63.36 68.53 58.19 62.59 10,700 +0.11(+0.18%)
Jul 22, 2008 67.32 70.62 61.72 62.48 7,804 -3.96(-5.96%)
Jul 21, 2008 69.30 70.94 65.45 66.44 5,206 +0.99(+1.51%)
Jul 18, 2008 71.28 72.81 65.34 65.45 4,730 -4.95(-7.03%)
Jul 17, 2008 69.52 74.36 69.08 70.40 5,625 +0.00(+0.00%)
Jul 16, 2008 74.36 79.20 70.40 70.40 9,243 -4.84(-6.43%)
Jul 15, 2008 70.95 75.35 70.95 75.24 1,573 +3.19(+4.43%)
Jul 14, 2008 70.29 73.15 67.32 72.05 1,218 +1.76(+2.51%)
Jul 11, 2008 69.85 70.29 69.52 70.29 834 +1.98(+2.90%)
Jul 10, 2008 69.08 69.85 67.43 68.31 990 -0.66(-0.96%)
Jul 09, 2008 69.74 70.73 68.31 68.97 459 +0.11(+0.16%)
Jul 08, 2008 72.38 73.15 68.20 68.86 1,254 +0.44(+0.64%)
Jul 07, 2008 68.20 71.50 66.00 68.42 2,283 +0.22(+0.32%)
Jul 04, 2008 71.06 74.12 68.09 68.20 3,993 +0.00(+0.00%)
Jul 03, 2008 71.06 74.12 68.09 68.20 3,993 -3.41(-4.76%)
Jul 02, 2008 71.94 73.79 70.95 71.61 644 -1.10(-1.51%)
Jul 01, 2008 76.22 78.43 72.71 72.71 1,813 -4.43(-5.75%)
Jun 30, 2008 81.29 81.29 74.25 77.14 2,361 -5.25(-6.37%)
Jun 27, 2008 77.55 82.39 77.00 82.39 5,817 +2.64(+3.31%)
Jun 26, 2008 79.09 79.75 74.58 79.75 1,199 +0.44(+0.55%)
Jun 25, 2008 73.05 79.64 73.05 79.31 2,234 +4.07(+5.41%)
Jun 24, 2008 76.67 78.10 72.93 75.24 4,839 -1.43(-1.87%)
Jun 23, 2008 76.23 77.00 75.73 76.67 1,548 +0.88(+1.16%)
Jun 20, 2008 76.01 76.34 73.15 75.79 767 +0.77(+1.03%)
Jun 19, 2008 73.15 75.46 73.15 75.02 598 +1.76(+2.40%)
Jun 18, 2008 73.26 75.77 73.15 73.26 662 -3.19(-4.17%)
Jun 17, 2008 73.15 76.45 73.15 76.45 3,697 +2.20(+2.96%)
Jun 16, 2008 75.13 75.35 74.25 74.25 327 -1.10(-1.46%)
Jun 13, 2008 73.81 76.34 73.64 75.35 2,622 +3.30(+4.58%)
Jun 12, 2008 73.70 73.92 72.05 72.05 306 -2.09(-2.82%)
Jun 11, 2008 76.56 76.56 74.14 74.14 440 -0.22(-0.30%)
Jun 10, 2008 73.48 76.23 73.15 74.36 840 +0.44(+0.60%)
Jun 09, 2008 74.03 74.25 72.82 73.92 1,247 +1.14(+1.56%)
Jun 06, 2008 69.85 73.15 69.85 72.78 2,790 +2.38(+3.39%)
Jun 05, 2008 70.40 70.40 69.74 70.40 509 +0.33(+0.47%)
Jun 04, 2008 68.64 71.28 66.11 70.07 2,589 +2.42(+3.58%)
Jun 03, 2008 64.90 67.65 64.90 67.65 1,054 +3.08(+4.77%)
Jun 02, 2008 65.45 68.20 64.35 64.57 1,827 -2.53(-3.77%)
May 30, 2008 64.35 68.75 64.35 67.10 975 +1.10(+1.67%)
May 29, 2008 61.27 66.00 61.05 66.00 1,172 +3.41(+5.45%)
May 28, 2008 59.29 63.58 59.29 62.59 716 +0.33(+0.53%)
May 27, 2008 59.29 63.25 59.29 62.26 645 +1.10(+1.80%)
May 26, 2008 60.50 61.16 58.63 61.16 621 +0.00(+0.00%)
May 23, 2008 60.50 61.16 58.63 61.16 621 +0.33(+0.54%)
May 22, 2008 61.38 62.81 59.62 60.83 1,403 +1.32(+2.22%)
May 21, 2008 56.65 59.51 56.65 59.51 1,139 +0.44(+0.74%)
May 20, 2008 56.28 59.07 56.28 59.07 695 +0.00(+0.00%)
May 19, 2008 60.17 60.17 57.75 59.07 1,208 -1.12(-1.87%)
May 16, 2008 58.30 60.39 57.53 60.19 1,209 +2.88(+5.03%)
May 15, 2008 59.51 59.73 56.43 57.31 1,667 -2.97(-4.93%)
May 14, 2008 59.40 60.72 59.40 60.28 400 -0.11(-0.18%)
May 13, 2008 60.39 60.72 58.52 60.39 787 -0.22(-0.36%)
May 12, 2008 59.50 61.05 59.07 60.61 772 +1.65(+2.80%)
May 09, 2008 55.55 59.18 55.55 58.96 2,363 +4.18(+7.63%)
May 08, 2008 57.31 59.51 54.78 54.78 2,708 -2.53(-4.41%)
May 07, 2008 56.98 57.97 56.98 57.31 1,013 -0.33(-0.57%)
May 06, 2008 56.87 57.75 56.87 57.64 1,312 +1.10(+1.95%)
May 05, 2008 57.31 57.42 56.10 56.54 587 -1.10(-1.91%)
May 02, 2008 57.09 59.95 53.90 57.64 2,681 -2.09(-3.50%)
May 01, 2008 61.05 61.05 58.96 59.73 1,147 -1.10(-1.81%)
Apr 30, 2008 56.76 61.05 54.45 60.83 1,485 +3.19(+5.53%)
Apr 29, 2008 55.00 57.64 54.78 57.64 1,337 +0.88(+1.55%)
Apr 28, 2008 55.88 58.08 55.88 56.76 859 +0.66(+1.18%)
Apr 25, 2008 56.98 56.98 55.00 56.10 3,538 +0.00(+0.00%)
Apr 24, 2008 54.45 56.43 52.91 56.10 1,973 +1.10(+2.00%)
Apr 23, 2008 54.45 55.00 54.01 55.00 677 +0.77(+1.42%)
Apr 22, 2008 54.23 54.47 52.69 54.23 1,064 +0.77(+1.44%)
Apr 21, 2008 56.65 56.65 51.70 53.46 2,647 -3.19(-5.63%)
Apr 18, 2008 58.74 58.74 56.43 56.65 1,656 +0.22(+0.39%)
Apr 17, 2008 54.67 57.64 53.90 56.43 3,879 +2.42(+4.48%)
Apr 16, 2008 56.65 56.98 51.15 54.01 9,402 -2.86(-5.03%)
Apr 15, 2008 59.95 59.95 55.00 56.87 5,398 -3.63(-6.00%)
Apr 14, 2008 65.34 65.45 60.50 60.50 2,386 -4.51(-6.94%)
Apr 11, 2008 66.88 66.99 64.79 65.01 2,096 -0.22(-0.34%)
Apr 10, 2008 65.23 65.67 63.25 65.23 2,463 -1.32(-1.98%)
Apr 09, 2008 66.00 67.87 64.24 66.55 2,225 +0.55(+0.83%)
Apr 08, 2008 67.98 67.98 64.90 66.00 1,274 -1.10(-1.64%)
Apr 07, 2008 67.10 68.42 65.23 67.10 836 -0.55(-0.81%)
Apr 04, 2008 67.98 67.98 65.34 67.65 1,790 +0.22(+0.33%)
Apr 03, 2008 65.45 67.87 65.45 67.43 1,336 +1.76(+2.68%)
Apr 02, 2008 67.65 68.09 65.67 65.67 2,156 -1.65(-2.45%)
Apr 01, 2008 67.54 68.20 66.77 67.32 1,129 +0.00(+0.00%)
Mar 31, 2008 65.45 68.53 65.34 67.32 1,546 +0.77(+1.16%)
Mar 28, 2008 68.20 68.75 65.34 66.55 1,793 +0.99(+1.51%)
Mar 27, 2008 66.22 67.21 65.34 65.56 2,820 +0.22(+0.34%)
Mar 26, 2008 68.42 68.42 65.23 65.34 1,754 -3.19(-4.65%)
Mar 25, 2008 68.53 68.64 67.87 68.53 254 +0.00(+0.00%)
Mar 24, 2008 68.20 69.52 67.98 68.53 4,652 +3.63(+5.59%)
Mar 21, 2008 64.57 69.63 64.57 64.90 2,039 +0.00(+0.00%)
Mar 20, 2008 64.57 69.63 64.57 64.90 2,039 -2.09(-3.12%)
Mar 19, 2008 70.18 72.05 66.66 66.99 1,173 -3.63(-5.14%)
Mar 18, 2008 67.10 70.62 66.99 70.62 740 +4.29(+6.47%)
Mar 17, 2008 67.87 67.87 64.68 66.33 1,902 -2.42(-3.52%)
Mar 14, 2008 69.96 70.51 68.10 68.75 654 -0.22(-0.32%)
Mar 13, 2008 67.76 69.08 67.76 68.97 376 +1.21(+1.78%)
Mar 12, 2008 68.64 71.50 67.32 67.76 719 -1.43(-2.07%)
Mar 11, 2008 66.55 70.40 65.78 69.19 2,606 +2.09(+3.11%)
Mar 10, 2008 68.09 70.40 66.55 67.10 601 -2.86(-4.09%)
Mar 07, 2008 66.44 71.94 63.69 69.96 3,183 +2.75(+4.09%)
Mar 06, 2008 72.60 72.60 66.44 67.21 1,854 -1.54(-2.24%)
Mar 05, 2008 69.50 69.50 66.99 68.75 956 +0.99(+1.46%)
Mar 04, 2008 69.30 71.06 67.65 67.76 1,528 -1.87(-2.69%)
Mar 03, 2008 68.42 74.69 67.65 69.63 1,712 -0.99(-1.40%)
Feb 29, 2008 69.63 73.70 69.63 70.62 1,777 +0.99(+1.42%)
Feb 28, 2008 68.75 69.63 67.76 69.63 1,330 +0.33(+0.48%)
Feb 27, 2008 68.64 69.30 68.42 69.30 6,209 +0.00(+0.00%)
Feb 26, 2008 70.18 70.18 68.86 69.30 654 -0.88(-1.25%)
Feb 25, 2008 70.84 71.90 68.64 70.18 975 -1.32(-1.85%)
Feb 22, 2008 71.50 71.50 69.85 71.50 3,554 +0.00(+0.00%)
Feb 21, 2008 69.74 71.50 69.74 71.50 1,036 +1.73(+2.48%)
Feb 20, 2008 71.61 71.61 69.74 69.77 984 -1.84(-2.57%)
Feb 19, 2008 70.73 73.04 69.41 71.61 1,850 +0.66(+0.93%)
Feb 18, 2008 70.07 70.96 68.09 70.95 770 +0.00(+0.00%)
Feb 15, 2008 70.07 70.96 68.09 70.95 770 +0.94(+1.35%)
Feb 14, 2008 71.94 72.49 70.00 70.00 359 -2.93(-4.01%)
Feb 13, 2008 70.84 74.47 70.84 72.93 3,868 +2.16(+3.05%)
Feb 12, 2008 71.50 71.94 69.85 70.77 1,513 -0.62(-0.86%)
Feb 11, 2008 71.94 71.94 68.09 71.39 1,511 -0.55(-0.76%)
Feb 08, 2008 70.62 73.15 69.19 71.94 1,557 +0.22(+0.31%)
Feb 07, 2008 70.51 72.16 68.86 71.72 2,711 -0.33(-0.46%)
Feb 06, 2008 71.06 72.38 70.84 72.05 1,642 +1.21(+1.71%)
Feb 05, 2008 70.84 71.28 70.84 70.84 684 +0.00(+0.00%)
Feb 04, 2008 70.40 72.60 68.86 70.84 2,356 +0.44(+0.62%)
Feb 01, 2008 70.73 71.72 70.07 70.40 1,044 -1.78(-2.47%)
Jan 31, 2008 71.06 72.49 70.73 72.18 1,602 +0.79(+1.11%)
Jan 30, 2008 70.07 71.94 67.43 71.39 1,804 +1.32(+1.88%)
Jan 29, 2008 69.39 71.39 67.10 70.07 2,600 +5.39(+8.33%)
Jan 28, 2008 69.41 71.06 64.68 64.68 3,827 -3.63(-5.31%)
Jan 25, 2008 71.94 71.94 68.31 68.31 2,178 -3.74(-5.19%)
Jan 24, 2008 66.11 72.05 66.00 72.05 890 +4.62(+6.85%)
Jan 23, 2008 63.80 67.43 63.80 67.43 2,458 +2.27(+3.49%)
Jan 22, 2008 69.08 71.39 62.92 65.16 3,721 -3.92(-5.68%)
Jan 21, 2008 70.16 72.49 68.97 69.08 2,284 +0.00(+0.00%)
Jan 18, 2008 70.16 72.49 68.97 69.08 2,284 -3.30(-4.56%)
Jan 17, 2008 71.50 72.60 70.51 72.38 1,962 +0.88(+1.23%)
Jan 16, 2008 74.14 75.13 71.50 71.50 1,709 -2.11(-2.87%)
Jan 15, 2008 75.24 75.79 72.71 73.61 3,964 -0.84(-1.13%)
Jan 14, 2008 76.34 78.65 74.03 74.45 3,877 -0.35(-0.47%)
Jan 11, 2008 75.35 76.12 72.82 74.80 4,408 -1.87(-2.44%)
Jan 10, 2008 79.20 79.64 76.23 76.67 2,127 +0.00(+0.00%)
Jan 09, 2008 78.87 79.09 75.35 76.67 2,638 -1.32(-1.69%)
Jan 08, 2008 79.20 79.64 77.99 77.99 5,749 -0.88(-1.12%)
Jan 07, 2008 78.65 78.98 78.10 78.87 2,031 -0.04(-0.06%)
Jan 04, 2008 78.10 79.20 77.44 78.91 4,979 +0.37(+0.48%)
Jan 03, 2008 79.20 79.20 78.32 78.54 1,340 -0.66(-0.83%)
Jan 02, 2008 78.87 79.86 78.10 79.20 2,296 +0.22(+0.28%)
Jan 01, 2008 78.54 78.98 78.10 78.98 2,866 +0.00(+0.00%)
Dec 31, 2007 78.54 78.98 78.10 78.98 2,866 +0.55(+0.70%)
Dec 28, 2007 77.66 78.65 73.59 78.43 1,472 +0.15(+0.19%)
Dec 27, 2007 77.44 78.87 77.44 78.28 450 -0.59(-0.74%)
Dec 26, 2007 79.20 79.20 78.21 78.87 431 +0.55(+0.70%)
Dec 24, 2007 76.12 78.76 76.12 78.32 4,345 +1.21(+1.57%)
Dec 21, 2007 77.11 77.55 76.01 77.11 2,513 -0.22(-0.28%)
Dec 20, 2007 77.00 78.10 76.45 77.33 1,741 +1.32(+1.74%)
Dec 19, 2007 72.71 76.23 72.71 76.01 766 +2.31(+3.13%)
Dec 18, 2007 71.94 73.70 71.61 73.70 777 +2.20(+3.08%)
Dec 17, 2007 72.27 73.26 71.50 71.50 1,410 -1.98(-2.69%)
Dec 14, 2007 72.93 74.36 72.27 73.48 3,922 +0.94(+1.29%)
Dec 13, 2007 71.50 72.60 69.41 72.55 5,308 +0.28(+0.38%)
Dec 12, 2007 69.96 74.36 69.96 72.27 3,144 +4.29(+6.31%)
Dec 11, 2007 73.92 73.92 67.65 67.98 3,198 -6.60(-8.85%)
Dec 10, 2007 78.65 78.98 73.81 74.58 2,085 -3.96(-5.04%)
Dec 07, 2007 79.09 79.20 78.21 78.54 1,302 -0.66(-0.83%)
Dec 06, 2007 79.32 79.75 79.20 79.20 593 -0.33(-0.41%)
Dec 05, 2007 82.94 82.94 79.31 79.53 1,086 -1.89(-2.32%)
Dec 04, 2007 80.74 81.62 79.86 81.42 1,281 +0.24(+0.30%)
Dec 03, 2007 82.28 82.28 80.74 81.18 812 -1.76(-2.12%)
Nov 30, 2007 82.72 82.94 79.86 82.94 1,512 +0.28(+0.34%)
Nov 29, 2007 81.29 87.89 80.52 82.66 5,102 +0.16(+0.19%)
Nov 28, 2007 78.21 82.50 77.55 82.50 4,538 +3.52(+4.46%)
Nov 27, 2007 79.20 80.30 78.10 78.98 2,262 -0.77(-0.97%)
Nov 26, 2007 79.75 79.97 79.20 79.75 2,280 -0.35(-0.44%)
Nov 23, 2007 79.09 80.10 79.09 80.10 1,276 +1.23(+1.56%)
Nov 21, 2007 77.00 79.20 77.00 78.87 3,327 +2.64(+3.46%)
Nov 20, 2007 77.22 77.22 75.35 76.23 1,175 -0.66(-0.86%)
Nov 19, 2007 77.88 78.43 76.34 76.89 764 -1.10(-1.41%)
Nov 16, 2007 77.22 77.99 76.01 77.99 2,846 +0.99(+1.29%)
Nov 15, 2007 75.35 77.88 75.35 77.00 3,502 +1.54(+2.04%)
Nov 14, 2007 78.21 79.42 75.35 75.46 3,438 -3.08(-3.92%)
Nov 13, 2007 80.63 80.96 77.72 78.54 2,678 +0.59(+0.75%)
Nov 12, 2007 74.91 78.54 71.50 77.95 3,581 +2.05(+2.70%)
Nov 09, 2007 77.66 77.66 74.69 75.90 1,959 -3.52(-4.43%)
Nov 08, 2007 77.00 80.19 77.00 79.42 1,039 +2.42(+3.14%)
Nov 07, 2007 79.64 79.64 75.35 77.00 3,185 -3.30(-4.11%)
Nov 06, 2007 82.06 82.06 78.54 80.30 1,195 +0.33(+0.41%)
Nov 05, 2007 78.10 80.74 78.10 79.97 640 +2.20(+2.83%)
Nov 02, 2007 78.21 80.19 75.24 77.77 2,324 -2.42(-3.02%)
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.