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

Colfax Corp (NY: CFX )

39.06 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 4, 2022 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 (%)
Mar 31, 2010 11.86 12.05 11.76 11.77 163,539 -0.18(-1.51%)
Mar 30, 2010 11.84 12.00 11.81 11.95 248,140 +0.10(+0.84%)
Mar 29, 2010 11.78 11.88 11.71 11.85 109,678 +0.18(+1.54%)
Mar 26, 2010 11.67 11.84 11.61 11.67 115,450 +0.02(+0.17%)
Mar 25, 2010 11.90 11.93 11.65 11.65 151,398 -0.19(-1.60%)
Mar 24, 2010 11.57 11.90 11.46 11.84 374,083 +0.24(+2.07%)
Mar 23, 2010 11.22 11.63 11.07 11.60 166,265 +0.35(+3.11%)
Mar 22, 2010 11.06 11.26 10.97 11.25 122,223 +0.14(+1.26%)
Mar 19, 2010 11.37 11.45 11.01 11.11 153,398 -0.26(-2.29%)
Mar 18, 2010 11.45 11.57 11.37 11.37 52,102 -0.11(-0.96%)
Mar 17, 2010 11.35 11.52 11.20 11.48 181,468 +0.15(+1.32%)
Mar 16, 2010 11.34 11.47 11.07 11.33 129,371 +0.00(+0.00%)
Mar 15, 2010 11.34 11.35 11.26 11.33 168,109 -0.07(-0.61%)
Mar 12, 2010 11.28 11.44 11.18 11.40 135,526 +0.12(+1.06%)
Mar 11, 2010 11.18 11.40 11.09 11.28 237,059 -0.03(-0.27%)
Mar 10, 2010 11.57 11.58 11.19 11.31 144,886 -0.22(-1.91%)
Mar 09, 2010 11.54 11.62 11.41 11.53 69,900 -0.02(-0.17%)
Mar 08, 2010 11.65 11.71 11.49 11.55 71,134 -0.13(-1.11%)
Mar 05, 2010 11.43 11.74 11.43 11.68 104,273 +0.28(+2.46%)
Mar 04, 2010 11.60 11.70 11.10 11.40 195,656 -0.19(-1.64%)
Mar 03, 2010 11.59 11.83 11.46 11.59 175,519 -0.01(-0.09%)
Mar 02, 2010 11.30 11.75 11.30 11.60 199,101 -0.19(-1.61%)
Mar 01, 2010 11.37 11.80 11.37 11.79 184,006 +0.46(+4.06%)
Feb 26, 2010 11.51 11.56 11.29 11.33 62,368 -0.20(-1.73%)
Feb 25, 2010 11.03 11.66 10.78 11.53 139,377 +0.30(+2.67%)
Feb 24, 2010 11.21 11.35 11.07 11.23 149,490 +0.01(+0.09%)
Feb 23, 2010 11.44 11.52 11.20 11.22 178,370 -0.21(-1.84%)
Feb 22, 2010 11.56 11.62 11.29 11.43 214,631 -0.03(-0.26%)
Feb 19, 2010 11.35 11.63 11.31 11.46 183,746 +0.11(+0.97%)
Feb 18, 2010 11.27 11.60 11.20 11.35 411,152 -0.53(-4.46%)
Feb 17, 2010 12.20 12.23 11.78 11.88 149,725 -0.28(-2.30%)
Feb 16, 2010 11.65 12.17 11.59 12.16 130,081 +0.53(+4.56%)
Feb 12, 2010 11.29 11.63 11.63 11.63 109,200 +0.17(+1.48%)
Feb 11, 2010 11.05 11.50 10.94 11.46 90,342 +0.33(+2.96%)
Feb 10, 2010 10.67 11.17 10.67 11.13 203,290 +0.37(+3.44%)
Feb 09, 2010 10.85 10.87 10.62 10.76 201,705 +0.16(+1.51%)
Feb 08, 2010 10.74 10.86 10.54 10.60 111,200 -0.14(-1.30%)
Feb 05, 2010 10.81 10.81 10.44 10.74 114,858 -0.07(-0.65%)
Feb 04, 2010 11.12 11.14 10.77 10.81 130,964 -0.39(-3.48%)
Feb 03, 2010 11.28 11.37 11.01 11.20 91,733 +0.04(+0.36%)
Feb 02, 2010 11.44 11.57 11.14 11.16 214,986 -0.30(-2.62%)
Feb 01, 2010 11.27 11.53 11.12 11.46 115,070 +0.19(+1.69%)
Jan 29, 2010 11.68 11.81 11.20 11.27 100,201 -0.32(-2.76%)
Jan 28, 2010 11.92 11.94 11.39 11.59 108,793 -0.31(-2.61%)
Jan 27, 2010 11.52 11.96 11.33 11.90 123,121 +0.31(+2.67%)
Jan 26, 2010 11.65 11.74 11.36 11.59 113,564 -0.14(-1.19%)
Jan 25, 2010 11.79 11.79 11.52 11.73 404,872 +0.05(+0.43%)
Jan 22, 2010 11.72 11.94 11.59 11.68 145,541 -0.05(-0.43%)
Jan 21, 2010 12.15 12.20 11.71 11.73 172,199 -0.43(-3.54%)
Jan 20, 2010 12.25 12.25 11.97 12.16 183,839 -0.27(-2.17%)
Jan 19, 2010 12.34 12.46 12.17 12.43 285,608 +0.17(+1.39%)
Jan 15, 2010 12.27 12.26 12.26 12.26 153,300 +0.05(+0.41%)
Jan 14, 2010 12.00 12.27 12.00 12.21 133,164 +0.17(+1.41%)
Jan 13, 2010 12.01 12.20 11.81 12.04 83,817 -0.04(-0.33%)
Jan 12, 2010 12.13 12.23 12.01 12.08 44,336 -0.19(-1.55%)
Jan 11, 2010 12.30 12.35 12.09 12.27 76,502 +0.03(+0.25%)
Jan 08, 2010 12.03 12.32 12.03 12.24 69,134 +0.10(+0.82%)
Jan 07, 2010 11.69 12.14 11.65 12.14 127,437 +0.37(+3.14%)
Jan 06, 2010 11.96 12.03 11.71 11.77 253,316 -0.23(-1.92%)
Jan 05, 2010 12.38 12.40 11.99 12.00 449,228 -0.38(-3.07%)
Jan 04, 2010 12.24 12.40 12.13 12.38 136,500 +0.34(+2.82%)
Dec 31, 2009 12.10 12.04 12.04 12.04 69,900 -0.07(-0.58%)
Dec 30, 2009 12.36 12.40 11.99 12.11 182,196 -0.37(-2.96%)
Dec 29, 2009 12.49 12.54 12.32 12.48 63,078 -0.01(-0.08%)
Dec 28, 2009 12.64 12.64 12.41 12.49 108,577 -0.13(-1.03%)
Dec 24, 2009 12.72 12.72 12.50 12.62 22,811 -0.08(-0.63%)
Dec 23, 2009 12.78 12.87 12.63 12.70 183,671 +0.04(+0.32%)
Dec 22, 2009 12.86 12.86 12.39 12.66 175,467 -0.05(-0.39%)
Dec 21, 2009 12.98 13.07 12.50 12.71 153,358 -0.24(-1.85%)
Dec 18, 2009 12.69 12.95 12.45 12.95 164,036 +0.43(+3.43%)
Dec 17, 2009 12.53 12.65 12.30 12.52 110,872 -0.06(-0.48%)
Dec 16, 2009 13.06 13.06 12.46 12.58 171,234 -0.31(-2.40%)
Dec 15, 2009 12.77 13.22 12.69 12.89 94,607 +0.12(+0.94%)
Dec 14, 2009 12.64 12.85 12.61 12.77 57,734 +0.29(+2.32%)
Dec 11, 2009 12.43 12.48 11.97 12.48 229,713 +0.10(+0.81%)
Dec 10, 2009 12.41 12.68 12.26 12.38 182,006 +0.07(+0.57%)
Dec 09, 2009 13.00 13.14 12.25 12.31 217,775 -1.08(-8.07%)
Dec 08, 2009 13.46 13.91 13.36 13.39 147,943 -0.24(-1.76%)
Dec 07, 2009 12.88 13.73 12.85 13.63 221,763 +0.87(+6.82%)
Dec 04, 2009 12.69 13.03 12.47 12.76 331,335 +0.33(+2.65%)
Dec 03, 2009 12.62 12.75 12.40 12.43 78,743 -0.10(-0.80%)
Dec 02, 2009 12.53 12.74 12.34 12.53 92,569 +0.04(+0.32%)
Dec 01, 2009 12.56 12.81 12.35 12.49 123,355 +0.07(+0.56%)
Nov 30, 2009 11.83 12.51 11.49 12.42 199,208 +0.53(+4.46%)
Nov 27, 2009 11.79 12.25 11.78 11.89 54,935 -0.39(-3.18%)
Nov 25, 2009 12.53 12.64 12.26 12.28 55,436 -0.21(-1.68%)
Nov 24, 2009 12.41 12.50 12.17 12.49 102,277 +0.06(+0.48%)
Nov 23, 2009 12.32 12.60 12.30 12.43 87,041 +0.35(+2.90%)
Nov 20, 2009 11.67 12.09 11.67 12.08 89,835 +0.32(+2.72%)
Nov 19, 2009 12.06 12.07 11.55 11.76 90,687 -0.38(-3.13%)
Nov 18, 2009 12.50 12.55 12.00 12.14 86,867 -0.20(-1.62%)
Nov 17, 2009 12.49 12.51 12.19 12.34 223,275 -0.16(-1.28%)
Nov 16, 2009 12.09 12.80 12.09 12.50 154,423 +0.52(+4.34%)
Nov 13, 2009 12.19 12.20 11.88 11.98 78,452 -0.16(-1.32%)
Nov 12, 2009 12.34 12.50 12.11 12.14 85,001 -0.28(-2.25%)
Nov 11, 2009 12.58 12.76 12.26 12.42 60,855 +0.00(+0.00%)
Nov 10, 2009 12.44 12.80 12.20 12.42 82,068 -0.08(-0.64%)
Nov 09, 2009 12.18 12.63 12.05 12.50 87,480 +0.46(+3.82%)
Nov 06, 2009 11.97 12.31 11.87 12.04 42,825 -0.05(-0.41%)
Nov 05, 2009 11.50 12.13 11.50 12.09 193,931 +0.70(+6.15%)
Nov 04, 2009 11.71 11.84 11.34 11.39 154,292 -0.15(-1.30%)
Nov 03, 2009 10.83 11.58 10.76 11.54 306,279 +0.65(+5.97%)
Nov 02, 2009 11.00 11.10 10.55 10.89 139,414 +0.01(+0.09%)
Oct 30, 2009 11.59 11.77 10.86 10.88 438,915 -0.78(-6.69%)
Oct 29, 2009 11.52 11.72 11.23 11.66 181,829 +0.32(+2.82%)
Oct 28, 2009 12.01 12.11 11.29 11.34 205,798 -0.66(-5.50%)
Oct 27, 2009 11.84 12.21 11.74 12.00 128,303 +0.18(+1.52%)
Oct 26, 2009 12.04 12.16 11.73 11.82 207,053 -0.17(-1.42%)
Oct 23, 2009 12.15 12.19 11.90 11.99 230,121 -0.24(-1.96%)
Oct 22, 2009 11.82 12.34 11.77 12.23 200,680 +0.40(+3.38%)
Oct 21, 2009 12.02 12.38 11.78 11.83 97,745 -0.22(-1.83%)
Oct 20, 2009 11.78 12.07 11.76 12.05 99,986 -0.08(-0.66%)
Oct 19, 2009 11.79 12.46 11.54 12.13 294,224 +0.43(+3.68%)
Oct 16, 2009 11.61 11.76 11.30 11.70 218,127 -0.30(-2.50%)
Oct 15, 2009 11.88 12.06 11.82 12.00 147,484 -0.04(-0.33%)
Oct 14, 2009 11.96 12.04 11.70 12.04 137,374 +0.22(+1.86%)
Oct 13, 2009 11.77 11.88 11.54 11.82 83,859 +0.05(+0.42%)
Oct 12, 2009 11.64 11.85 11.56 11.77 89,647 +0.25(+2.17%)
Oct 09, 2009 11.40 11.65 11.36 11.52 97,995 +0.08(+0.70%)
Oct 08, 2009 11.18 11.64 11.02 11.44 93,524 +0.38(+3.44%)
Oct 07, 2009 11.08 11.29 11.01 11.06 97,019 -0.10(-0.90%)
Oct 06, 2009 10.77 11.35 10.75 11.16 191,319 +0.45(+4.20%)
Oct 05, 2009 10.40 10.72 10.22 10.71 341,361 +0.40(+3.88%)
Oct 02, 2009 10.10 10.46 10.10 10.31 128,801 +0.02(+0.19%)
Oct 01, 2009 10.56 10.64 10.29 10.29 217,224 -0.34(-3.20%)
Sep 30, 2009 10.80 10.80 10.39 10.63 87,198 -0.15(-1.39%)
Sep 29, 2009 10.66 10.96 10.53 10.78 163,414 +0.05(+0.47%)
Sep 28, 2009 10.44 10.74 10.23 10.73 112,497 +0.33(+3.17%)
Sep 25, 2009 10.31 10.41 10.12 10.40 99,770 +0.10(+0.97%)
Sep 24, 2009 11.06 11.15 10.11 10.30 340,893 -0.75(-6.79%)
Sep 23, 2009 11.33 11.41 11.02 11.05 147,756 -0.29(-2.56%)
Sep 22, 2009 11.48 11.50 11.26 11.34 110,190 -0.08(-0.70%)
Sep 21, 2009 11.32 11.44 11.10 11.42 113,280 -0.08(-0.70%)
Sep 18, 2009 11.22 11.55 11.22 11.50 302,385 +0.27(+2.40%)
Sep 17, 2009 11.41 11.57 10.99 11.23 212,997 -0.27(-2.35%)
Sep 16, 2009 11.39 11.73 11.06 11.50 361,129 -0.34(-2.87%)
Sep 15, 2009 11.77 12.00 11.73 11.84 94,059 +0.09(+0.77%)
Sep 14, 2009 11.49 11.83 11.36 11.75 114,341 +0.18(+1.56%)
Sep 11, 2009 11.11 11.60 11.11 11.57 102,790 +0.46(+4.14%)
Sep 10, 2009 11.09 11.21 10.99 11.11 106,333 +0.02(+0.18%)
Sep 09, 2009 10.85 11.30 10.80 11.09 89,540 +0.27(+2.50%)
Sep 08, 2009 10.98 10.99 10.67 10.82 104,303 -0.01(-0.09%)
Sep 04, 2009 10.47 10.83 10.23 10.83 89,298 +0.36(+3.44%)
Sep 03, 2009 10.42 10.51 10.30 10.47 88,584 +0.07(+0.67%)
Sep 02, 2009 10.35 10.49 10.28 10.40 126,622 +0.00(+0.00%)
Sep 01, 2009 10.60 10.93 10.23 10.40 222,880 -0.20(-1.89%)
Aug 31, 2009 10.52 10.69 10.43 10.60 190,917 -0.05(-0.47%)
Aug 28, 2009 10.92 10.99 10.50 10.65 92,269 -0.12(-1.11%)
Aug 27, 2009 10.96 11.01 10.67 10.77 95,552 -0.26(-2.36%)
Aug 26, 2009 10.92 11.04 10.69 11.03 196,707 +0.06(+0.55%)
Aug 25, 2009 11.04 11.15 10.87 10.97 128,024 +0.03(+0.27%)
Aug 24, 2009 11.30 11.55 10.71 10.94 138,854 -0.30(-2.67%)
Aug 21, 2009 11.10 11.39 10.90 11.24 142,440 +0.28(+2.55%)
Aug 20, 2009 10.91 11.32 10.79 10.96 93,293 -0.02(-0.18%)
Aug 19, 2009 10.62 11.19 10.48 10.98 107,487 +0.15(+1.39%)
Aug 18, 2009 10.64 10.89 10.59 10.83 176,566 +0.28(+2.65%)
Aug 17, 2009 10.61 10.76 10.50 10.55 177,226 -0.52(-4.70%)
Aug 14, 2009 11.43 11.51 10.94 11.07 114,379 -0.36(-3.15%)
Aug 13, 2009 11.72 11.79 11.04 11.43 164,463 -0.26(-2.22%)
Aug 12, 2009 11.55 12.66 11.45 11.69 305,644 +0.35(+3.09%)
Aug 11, 2009 11.75 11.90 11.08 11.34 194,926 -0.49(-4.14%)
Aug 10, 2009 11.50 11.87 11.36 11.83 191,435 +0.20(+1.72%)
Aug 07, 2009 11.11 11.80 11.01 11.63 434,159 +0.61(+5.54%)
Aug 06, 2009 10.01 11.05 9.980 11.02 661,491 +1.11(+11.20%)
Aug 05, 2009 9.750 10.28 9.750 9.910 310,917 +0.15(+1.54%)
Aug 04, 2009 8.850 9.840 8.550 9.760 403,815 +0.26(+2.72%)
Aug 03, 2009 9.720 9.800 9.500 9.502 289,618 +0.03(+0.34%)
Jul 31, 2009 9.170 9.780 9.170 9.470 283,305 +0.56(+6.29%)
Jul 30, 2009 8.870 9.100 8.820 8.910 138,112 +0.15(+1.71%)
Jul 29, 2009 8.820 8.880 8.560 8.760 184,606 -0.51(-5.50%)
Jul 28, 2009 9.160 9.300 8.620 9.270 131,794 +0.13(+1.42%)
Jul 27, 2009 9.100 9.220 8.890 9.140 144,277 +0.11(+1.22%)
Jul 24, 2009 8.900 9.080 8.660 9.030 164,429 +0.09(+1.01%)
Jul 23, 2009 8.655 9.110 8.650 8.940 272,026 +0.37(+4.32%)
Jul 22, 2009 8.650 8.680 8.470 8.570 65,482 -0.17(-1.95%)
Jul 21, 2009 8.730 8.780 8.560 8.740 165,978 +0.12(+1.39%)
Jul 20, 2009 8.450 8.680 8.450 8.620 266,237 +0.23(+2.74%)
Jul 17, 2009 8.160 8.500 8.120 8.390 205,460 +0.28(+3.45%)
Jul 16, 2009 7.940 8.490 7.930 8.110 330,108 +0.10(+1.25%)
Jul 15, 2009 7.750 8.050 7.680 8.010 317,980 +0.37(+4.84%)
Jul 14, 2009 7.530 7.650 7.370 7.640 293,034 +0.08(+1.06%)
Jul 13, 2009 7.420 7.600 7.420 7.560 120,562 +0.28(+3.85%)
Jul 10, 2009 7.250 7.300 7.220 7.280 190,356 +0.02(+0.28%)
Jul 09, 2009 7.290 7.350 7.210 7.260 121,619 -0.03(-0.41%)
Jul 08, 2009 7.470 7.500 7.220 7.290 180,368 -0.16(-2.15%)
Jul 07, 2009 7.490 7.550 7.420 7.450 133,080 -0.05(-0.67%)
Jul 06, 2009 7.540 7.620 7.390 7.500 176,895 -0.01(-0.13%)
Jul 02, 2009 7.700 7.750 7.470 7.510 173,416 -0.34(-4.33%)
Jul 01, 2009 7.700 7.940 7.650 7.850 158,791 +0.13(+1.68%)
Jun 30, 2009 7.690 7.850 7.530 7.720 307,522 +0.06(+0.78%)
Jun 29, 2009 7.930 7.970 7.600 7.660 266,840 -0.19(-2.42%)
Jun 26, 2009 8.190 8.270 7.780 7.850 1,571,164 +0.16(+2.08%)
Jun 25, 2009 7.890 7.890 7.630 7.690 351,031 +0.06(+0.79%)
Jun 24, 2009 7.580 7.930 7.510 7.630 233,838 +0.00(+0.00%)
Jun 23, 2009 8.280 8.280 7.450 7.630 277,120 -0.54(-6.61%)
Jun 22, 2009 7.900 8.260 7.800 8.170 309,649 +0.29(+3.68%)
Jun 19, 2009 8.130 8.480 7.770 7.880 553,555 +0.36(+4.79%)
Jun 18, 2009 7.900 7.900 7.500 7.520 127,957 -0.30(-3.84%)
Jun 17, 2009 7.890 7.950 7.610 7.820 186,875 -0.08(-1.01%)
Jun 16, 2009 8.300 8.440 7.810 7.900 207,347 -0.20(-2.47%)
Jun 15, 2009 8.720 8.760 8.030 8.100 199,841 -0.80(-8.99%)
Jun 12, 2009 8.630 8.940 8.280 8.900 291,080 -0.23(-2.52%)
Jun 11, 2009 9.150 9.320 8.880 9.130 243,654 +0.02(+0.22%)
Jun 10, 2009 9.190 9.240 8.880 9.110 239,509 +0.10(+1.11%)
Jun 09, 2009 9.100 9.220 8.950 9.010 276,846 -0.06(-0.66%)
Jun 08, 2009 8.660 9.160 8.640 9.070 216,474 +0.15(+1.68%)
Jun 05, 2009 9.000 9.140 8.850 8.920 221,324 +0.00(+0.00%)
Jun 04, 2009 8.380 9.000 8.230 8.920 356,753 +0.58(+6.95%)
Jun 03, 2009 8.490 8.520 8.200 8.340 148,700 -0.34(-3.92%)
Jun 02, 2009 8.710 8.850 8.600 8.680 283,120 -0.06(-0.69%)
Jun 01, 2009 8.250 8.860 8.250 8.740 330,762 +0.60(+7.37%)
May 29, 2009 7.800 8.140 7.480 8.140 506,927 +0.36(+4.63%)
May 28, 2009 8.320 8.360 7.670 7.780 288,745 -0.48(-5.81%)
May 27, 2009 8.330 8.450 8.170 8.260 133,412 -0.12(-1.43%)
May 26, 2009 7.540 8.380 7.500 8.380 167,133 +0.83(+10.99%)
May 22, 2009 8.000 8.130 7.540 7.550 103,560 -0.45(-5.63%)
May 21, 2009 8.230 8.240 7.870 8.000 139,033 -0.39(-4.65%)
May 20, 2009 8.060 8.760 8.020 8.390 336,660 +0.39(+4.88%)
May 19, 2009 7.530 8.290 7.530 8.000 188,455 +0.40(+5.26%)
May 18, 2009 7.410 7.620 7.250 7.600 122,188 +0.33(+4.54%)
May 15, 2009 7.320 7.530 7.140 7.270 129,297 +0.08(+1.11%)
May 14, 2009 7.230 7.460 6.960 7.190 153,614 +0.01(+0.14%)
May 13, 2009 8.000 8.360 7.150 7.180 150,106 -0.94(-11.58%)
May 12, 2009 8.540 8.690 7.950 8.120 133,904 -0.40(-4.69%)
May 11, 2009 8.190 8.750 8.000 8.520 195,181 +0.23(+2.77%)
May 08, 2009 8.510 9.130 7.540 8.290 639,722 -0.11(-1.31%)
May 07, 2009 9.290 9.330 7.930 8.400 334,667 -0.71(-7.79%)
May 06, 2009 9.400 9.410 8.810 9.110 130,653 -0.22(-2.36%)
May 05, 2009 9.370 9.480 9.150 9.330 119,754 -0.07(-0.74%)
May 04, 2009 9.240 9.400 9.210 9.400 218,305 +0.69(+7.92%)
May 01, 2009 8.630 9.040 8.540 8.710 193,125 +0.08(+0.93%)
Apr 30, 2009 8.710 9.030 8.410 8.630 196,236 +0.10(+1.17%)
Apr 29, 2009 7.770 8.679 7.660 8.530 352,957 +0.80(+10.35%)
Apr 28, 2009 7.540 7.900 7.510 7.730 228,274 +0.08(+1.05%)
Apr 27, 2009 7.570 7.710 7.300 7.650 216,797 -0.07(-0.91%)
Apr 24, 2009 7.760 7.900 7.450 7.720 251,784 +0.04(+0.52%)
Apr 23, 2009 7.360 7.720 7.220 7.680 413,335 +0.32(+4.35%)
Apr 22, 2009 6.550 7.430 6.550 7.360 457,053 +0.76(+11.52%)
Apr 21, 2009 6.190 6.730 6.100 6.600 171,474 +0.42(+6.80%)
Apr 20, 2009 6.460 6.540 6.050 6.180 240,738 -0.43(-6.51%)
Apr 17, 2009 6.920 6.990 6.610 6.610 278,716 -0.30(-4.34%)
Apr 16, 2009 6.970 7.310 6.840 6.910 242,199 +0.00(+0.00%)
Apr 15, 2009 6.380 6.920 6.210 6.910 184,786 +0.66(+10.56%)
Apr 14, 2009 7.010 7.040 6.180 6.250 352,155 -0.85(-11.97%)
Apr 13, 2009 7.320 7.380 7.040 7.100 218,995 -0.24(-3.27%)
Apr 09, 2009 7.270 7.560 7.170 7.340 201,245 +0.25(+3.53%)
Apr 08, 2009 7.400 7.420 6.870 7.090 102,397 -0.23(-3.14%)
Apr 07, 2009 7.400 7.590 7.300 7.320 76,036 -0.23(-3.05%)
Apr 06, 2009 7.470 7.620 7.360 7.550 156,548 +0.00(+0.00%)
Apr 03, 2009 7.700 7.720 7.450 7.550 88,658 -0.10(-1.31%)
Apr 02, 2009 7.500 7.870 7.410 7.650 162,457 +0.38(+5.23%)
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.