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

EFI (NQ: EFII )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 9.580 9.850 9.355 9.820 426,799 +0.32(+3.37%)
Apr 29, 2009 8.980 9.510 8.810 9.500 627,027 +0.55(+6.15%)
Apr 28, 2009 9.010 9.150 8.910 8.950 416,595 -0.18(-1.97%)
Apr 27, 2009 9.160 9.300 9.010 9.130 238,270 -0.21(-2.25%)
Apr 24, 2009 9.310 9.440 9.150 9.340 251,412 +0.07(+0.76%)
Apr 23, 2009 9.260 9.335 9.060 9.270 281,533 +0.00(+0.00%)
Apr 22, 2009 8.950 9.410 8.950 9.270 251,236 +0.22(+2.43%)
Apr 21, 2009 8.850 9.170 8.850 9.050 159,098 +0.14(+1.57%)
Apr 20, 2009 9.280 9.300 8.830 8.910 379,729 -0.55(-5.81%)
Apr 17, 2009 9.470 9.520 9.360 9.460 196,670 +0.02(+0.21%)
Apr 16, 2009 9.520 9.520 9.270 9.440 328,163 +0.09(+0.96%)
Apr 15, 2009 9.510 9.620 9.250 9.350 536,758 -0.19(-1.99%)
Apr 14, 2009 9.570 9.740 9.490 9.540 182,961 -0.18(-1.85%)
Apr 13, 2009 9.630 9.770 9.530 9.720 161,351 -0.05(-0.51%)
Apr 09, 2009 9.780 9.830 9.330 9.770 395,338 +0.13(+1.35%)
Apr 08, 2009 9.600 9.880 9.310 9.640 832,750 -0.16(-1.63%)
Apr 07, 2009 10.08 10.29 9.790 9.800 163,946 -0.39(-3.83%)
Apr 06, 2009 10.33 10.49 10.01 10.19 179,455 -0.30(-2.86%)
Apr 03, 2009 10.30 10.49 10.20 10.49 217,593 +0.20(+1.94%)
Apr 02, 2009 10.00 10.65 9.920 10.29 452,622 +0.28(+2.80%)
Apr 01, 2009 9.670 10.20 9.660 10.01 250,478 +0.21(+2.14%)
Mar 31, 2009 9.700 10.10 9.580 9.800 370,953 +0.22(+2.30%)
Mar 30, 2009 9.720 9.720 9.550 9.580 211,371 -0.48(-4.77%)
Mar 26, 2009 9.760 10.08 9.660 10.06 369,482 +0.37(+3.82%)
Mar 25, 2009 9.300 9.700 9.300 9.690 391,312 +0.43(+4.64%)
Mar 24, 2009 9.360 9.510 9.250 9.260 169,045 -0.24(-2.53%)
Mar 23, 2009 9.400 9.510 9.010 9.500 387,560 +0.54(+6.03%)
Mar 20, 2009 9.690 9.720 8.530 8.960 791,312 -0.68(-7.05%)
Mar 19, 2009 9.930 9.930 9.550 9.640 323,090 -0.23(-2.33%)
Mar 18, 2009 9.550 9.870 9.450 9.870 447,463 +0.19(+1.96%)
Mar 17, 2009 9.300 9.690 9.300 9.680 319,264 +0.30(+3.20%)
Mar 16, 2009 9.770 9.770 9.360 9.380 221,956 -0.29(-3.00%)
Mar 13, 2009 9.750 9.750 9.490 9.670 264,241 +0.01(+0.10%)
Mar 12, 2009 9.040 9.670 8.910 9.660 229,014 +0.56(+6.15%)
Mar 11, 2009 8.550 9.306 8.490 9.100 374,669 +0.59(+6.93%)
Mar 10, 2009 7.950 8.540 7.840 8.510 383,062 +0.67(+8.55%)
Mar 09, 2009 8.110 8.290 7.750 7.840 596,341 -0.36(-4.39%)
Mar 06, 2009 8.210 8.460 8.040 8.200 216,986 +0.09(+1.11%)
Mar 05, 2009 8.790 8.810 8.090 8.110 374,434 -0.87(-9.69%)
Mar 04, 2009 8.330 9.120 8.330 8.980 335,197 +0.65(+7.80%)
Mar 02, 2009 8.760 8.850 8.310 8.330 282,649 -0.57(-6.40%)
Feb 27, 2009 8.550 8.950 8.430 8.900 422,706 +0.12(+1.37%)
Feb 26, 2009 9.100 9.220 8.770 8.780 218,077 -0.28(-3.09%)
Feb 25, 2009 9.230 9.430 8.960 9.060 370,985 -0.26(-2.79%)
Feb 24, 2009 9.330 9.530 9.240 9.320 555,876 +0.10(+1.08%)
Feb 23, 2009 9.480 9.590 9.160 9.220 292,716 -0.23(-2.43%)
Feb 20, 2009 9.470 9.690 9.320 9.450 336,097 -0.09(-0.94%)
Feb 19, 2009 9.100 9.740 9.100 9.540 316,877 +0.54(+6.00%)
Feb 18, 2009 9.240 9.260 8.980 9.000 248,589 -0.12(-1.32%)
Feb 17, 2009 9.350 9.690 9.110 9.120 231,791 -0.56(-5.79%)
Feb 13, 2009 9.790 9.900 9.530 9.680 143,786 -0.07(-0.72%)
Feb 12, 2009 9.490 9.880 9.210 9.750 323,047 +0.42(+4.50%)
Feb 11, 2009 9.410 9.510 9.240 9.330 391,053 -0.01(-0.11%)
Feb 10, 2009 10.04 10.17 9.230 9.340 669,209 -0.78(-7.71%)
Feb 09, 2009 9.580 10.20 9.500 10.12 689,085 +0.46(+4.76%)
Feb 06, 2009 9.160 9.710 9.160 9.660 261,920 +0.45(+4.89%)
Feb 05, 2009 8.920 9.460 8.850 9.210 267,841 +0.21(+2.33%)
Feb 04, 2009 8.800 9.190 8.780 9.000 310,839 +0.23(+2.62%)
Feb 03, 2009 8.790 8.830 8.550 8.770 428,058 -0.01(-0.11%)
Feb 02, 2009 8.640 8.880 8.310 8.780 419,395 -0.11(-1.24%)
Jan 30, 2009 9.060 9.130 8.880 8.890 344,044 -0.07(-0.78%)
Jan 29, 2009 9.050 9.120 8.920 8.960 219,601 -0.15(-1.65%)
Jan 28, 2009 8.970 9.360 8.940 9.110 199,281 +0.23(+2.59%)
Jan 27, 2009 8.650 8.980 8.630 8.880 233,759 +0.23(+2.66%)
Jan 26, 2009 8.250 8.730 8.200 8.650 287,060 +0.43(+5.23%)
Jan 23, 2009 8.020 8.260 7.970 8.220 462,322 +0.03(+0.37%)
Jan 22, 2009 8.430 8.500 8.110 8.190 285,781 -0.30(-3.53%)
Jan 21, 2009 8.530 8.540 8.150 8.490 388,462 +0.08(+0.95%)
Jan 20, 2009 9.130 9.130 8.370 8.410 483,536 -0.59(-6.56%)
Jan 16, 2009 9.070 9.150 8.810 9.000 211,073 +0.08(+0.90%)
Jan 15, 2009 8.970 9.000 8.710 8.920 303,630 -0.07(-0.78%)
Jan 14, 2009 9.550 9.550 8.970 8.990 300,969 -0.48(-5.07%)
Jan 13, 2009 9.330 9.470 9.280 9.470 164,390 +0.11(+1.18%)
Jan 12, 2009 9.680 9.680 9.330 9.360 139,886 -0.34(-3.51%)
Jan 09, 2009 10.02 10.14 9.570 9.700 261,932 -0.35(-3.48%)
Jan 08, 2009 9.840 10.09 9.700 10.05 218,003 +0.22(+2.24%)
Jan 07, 2009 10.19 10.26 9.695 9.830 439,223 -0.52(-5.02%)
Jan 06, 2009 10.00 10.40 9.840 10.35 328,431 +0.35(+3.50%)
Jan 05, 2009 9.900 10.14 9.620 10.00 250,677 +0.14(+1.42%)
Jan 02, 2009 9.580 9.930 9.480 9.860 193,386 +0.30(+3.14%)
Dec 31, 2008 8.820 9.660 8.820 9.560 502,597 +0.71(+8.02%)
Dec 30, 2008 8.890 8.970 8.740 8.850 381,054 +0.04(+0.45%)
Dec 29, 2008 9.050 9.050 8.740 8.810 210,231 -0.24(-2.65%)
Dec 26, 2008 9.190 9.190 9.000 9.050 126,745 -0.01(-0.11%)
Dec 24, 2008 9.070 9.190 8.910 9.060 158,783 -0.03(-0.33%)
Dec 23, 2008 9.060 9.590 8.980 9.090 536,098 -0.67(-6.86%)
Dec 22, 2008 10.10 10.18 9.520 9.760 367,935 -0.35(-3.46%)
Dec 19, 2008 10.15 10.72 10.02 10.11 642,096 +0.09(+0.90%)
Dec 18, 2008 9.990 10.25 9.740 10.02 290,124 +0.20(+2.04%)
Dec 17, 2008 9.690 9.910 9.550 9.820 327,815 +0.01(+0.10%)
Dec 16, 2008 9.510 9.880 9.220 9.810 398,776 +0.45(+4.81%)
Dec 15, 2008 9.770 9.770 9.090 9.360 295,913 -0.44(-4.49%)
Dec 12, 2008 9.330 9.810 8.930 9.800 206,968 +0.42(+4.48%)
Dec 11, 2008 9.650 9.920 9.350 9.380 270,088 -0.37(-3.79%)
Dec 10, 2008 9.680 10.04 9.560 9.750 169,634 +0.11(+1.14%)
Dec 09, 2008 9.720 10.37 9.410 9.640 390,616 -0.18(-1.83%)
Dec 08, 2008 9.160 9.960 8.850 9.820 438,722 +0.82(+9.11%)
Dec 05, 2008 8.490 9.030 8.260 9.000 305,096 +0.47(+5.51%)
Dec 04, 2008 8.690 8.820 8.300 8.530 384,154 -0.27(-3.07%)
Dec 03, 2008 8.660 9.125 8.350 8.800 612,832 -0.04(-0.45%)
Dec 02, 2008 8.660 8.870 8.500 8.840 400,257 +0.32(+3.76%)
Dec 01, 2008 9.520 9.710 8.480 8.520 325,112 -1.25(-12.79%)
Nov 28, 2008 9.610 9.800 9.490 9.770 101,443 +0.06(+0.62%)
Nov 26, 2008 8.900 9.820 8.880 9.710 365,699 +0.61(+6.70%)
Nov 25, 2008 9.280 9.280 8.610 9.100 420,973 -0.09(-0.98%)
Nov 24, 2008 8.820 9.250 8.320 9.190 317,163 +0.51(+5.88%)
Nov 21, 2008 8.310 8.780 7.900 8.680 605,046 +0.52(+6.37%)
Nov 20, 2008 8.600 8.740 8.110 8.160 484,567 -0.47(-5.45%)
Nov 19, 2008 9.080 9.180 8.570 8.630 554,162 -0.44(-4.85%)
Nov 18, 2008 9.600 9.600 8.900 9.070 636,116 -0.46(-4.83%)
Nov 17, 2008 9.030 9.740 9.030 9.530 382,054 +0.47(+5.19%)
Nov 14, 2008 9.720 9.830 9.000 9.060 346,595 -1.02(-10.12%)
Nov 13, 2008 9.220 10.12 8.940 10.08 367,476 +0.85(+9.21%)
Nov 12, 2008 9.430 9.630 9.210 9.230 303,449 -0.25(-2.64%)
Nov 11, 2008 9.660 9.920 9.480 9.480 480,431 -0.36(-3.66%)
Nov 10, 2008 9.850 10.02 9.550 9.840 390,083 +0.19(+1.97%)
Nov 07, 2008 9.580 9.770 9.500 9.650 259,711 +0.15(+1.58%)
Nov 06, 2008 9.690 9.830 9.500 9.500 575,037 -0.22(-2.26%)
Nov 05, 2008 10.05 10.32 9.646 9.720 374,797 -0.39(-3.86%)
Nov 04, 2008 10.42 10.42 9.770 10.11 519,174 -0.06(-0.59%)
Nov 03, 2008 10.28 10.60 10.13 10.17 282,273 -0.43(-4.06%)
Oct 31, 2008 10.36 10.78 10.35 10.60 532,808 +0.12(+1.15%)
Oct 30, 2008 10.22 10.68 10.01 10.48 340,530 +0.48(+4.80%)
Oct 29, 2008 10.26 10.42 9.920 10.00 360,921 -0.22(-2.15%)
Oct 28, 2008 9.680 10.26 9.270 10.22 702,758 +0.79(+8.38%)
Oct 27, 2008 8.890 9.660 8.560 9.430 616,228 +0.43(+4.78%)
Oct 24, 2008 7.970 9.120 7.560 9.000 2,422,233 +0.77(+9.36%)
Oct 23, 2008 8.710 8.810 7.840 8.230 616,962 -0.52(-5.94%)
Oct 22, 2008 9.070 9.160 8.730 8.750 683,035 -0.40(-4.37%)
Oct 21, 2008 9.270 9.470 9.130 9.150 446,415 -0.25(-2.66%)
Oct 20, 2008 9.600 9.680 9.270 9.400 400,468 -0.13(-1.36%)
Oct 17, 2008 9.840 10.94 9.460 9.530 449,174 -0.49(-4.89%)
Oct 16, 2008 9.700 10.06 9.500 10.02 526,663 +0.39(+4.05%)
Oct 15, 2008 10.22 10.41 9.620 9.630 319,603 -0.68(-6.60%)
Oct 14, 2008 10.39 10.54 10.08 10.31 395,161 +0.21(+2.08%)
Oct 13, 2008 9.730 10.16 9.510 10.10 509,918 +0.75(+8.02%)
Oct 10, 2008 9.920 9.920 9.070 9.350 822,005 -0.76(-7.52%)
Oct 09, 2008 10.78 10.88 10.05 10.11 641,205 -0.45(-4.26%)
Oct 08, 2008 10.91 11.29 10.52 10.56 624,143 -0.45(-4.09%)
Oct 07, 2008 12.08 12.34 10.98 11.01 480,392 -0.93(-7.79%)
Oct 06, 2008 12.63 12.63 11.64 11.94 796,559 -0.81(-6.35%)
Oct 03, 2008 13.49 13.50 12.73 12.75 442,164 -0.59(-4.42%)
Oct 02, 2008 13.56 13.83 13.25 13.34 334,737 -0.25(-1.84%)
Oct 01, 2008 13.79 13.96 13.59 13.59 409,472 -0.34(-2.44%)
Sep 30, 2008 13.85 14.01 13.73 13.93 373,768 +0.05(+0.36%)
Sep 29, 2008 14.10 14.20 13.51 13.88 455,921 -0.43(-3.00%)
Sep 26, 2008 14.35 14.37 14.01 14.31 250,565 -0.18(-1.24%)
Sep 25, 2008 14.54 14.71 14.33 14.49 367,458 +0.04(+0.28%)
Sep 24, 2008 14.57 14.66 14.28 14.45 255,483 -0.12(-0.82%)
Sep 23, 2008 14.73 14.84 14.40 14.57 347,220 -0.13(-0.88%)
Sep 22, 2008 14.72 14.74 14.35 14.70 388,736 -0.04(-0.27%)
Sep 19, 2008 14.68 15.56 13.61 14.74 1,408,276 +0.54(+3.80%)
Sep 18, 2008 15.05 15.09 13.94 14.20 979,265 -0.55(-3.73%)
Sep 17, 2008 15.02 15.25 14.73 14.75 352,193 -0.52(-3.41%)
Sep 16, 2008 14.62 15.28 14.50 15.27 522,701 +0.65(+4.45%)
Sep 15, 2008 15.12 15.40 14.62 14.62 237,007 -0.70(-4.57%)
Sep 12, 2008 15.31 15.60 15.28 15.32 173,299 -0.11(-0.71%)
Sep 11, 2008 15.32 15.59 15.21 15.43 339,487 -0.08(-0.52%)
Sep 10, 2008 15.29 15.59 15.19 15.51 247,977 +0.39(+2.58%)
Sep 09, 2008 15.29 15.64 15.00 15.12 315,002 -0.15(-0.98%)
Sep 08, 2008 15.37 15.61 14.95 15.27 403,462 +0.16(+1.06%)
Sep 05, 2008 15.41 15.46 14.99 15.11 409,364 -0.32(-2.07%)
Sep 04, 2008 16.32 16.69 15.43 15.43 396,214 -0.99(-6.03%)
Sep 03, 2008 16.85 17.00 16.36 16.42 601,779 -0.53(-3.13%)
Sep 02, 2008 16.81 17.16 16.78 16.95 428,192 +0.36(+2.17%)
Aug 29, 2008 16.82 16.82 16.49 16.59 264,811 -0.29(-1.72%)
Aug 28, 2008 16.63 16.90 16.59 16.88 210,029 +0.28(+1.69%)
Aug 27, 2008 16.29 16.74 16.23 16.60 324,527 +0.26(+1.59%)
Aug 26, 2008 15.92 16.40 15.92 16.34 490,078 +0.42(+2.64%)
Aug 25, 2008 16.24 16.29 15.90 15.92 203,381 -0.38(-2.33%)
Aug 22, 2008 16.27 16.34 16.00 16.30 221,913 +0.12(+0.74%)
Aug 21, 2008 15.95 16.33 15.92 16.18 184,995 +0.09(+0.56%)
Aug 20, 2008 16.20 16.41 15.91 16.09 181,118 -0.02(-0.12%)
Aug 19, 2008 16.14 16.30 15.98 16.11 229,758 -0.13(-0.80%)
Aug 18, 2008 16.28 16.45 16.03 16.24 334,175 -0.08(-0.49%)
Aug 15, 2008 16.39 16.50 16.22 16.32 471,925 +0.13(+0.80%)
Aug 14, 2008 15.73 16.36 15.64 16.19 273,621 +0.34(+2.15%)
Aug 13, 2008 15.66 16.07 15.54 15.85 376,841 +0.20(+1.28%)
Aug 12, 2008 15.07 15.78 14.95 15.65 382,514 +0.51(+3.37%)
Aug 11, 2008 14.69 15.21 14.62 15.14 428,198 +0.46(+3.13%)
Aug 08, 2008 14.14 14.80 14.14 14.68 424,083 +0.38(+2.66%)
Aug 07, 2008 14.13 14.43 13.97 14.30 233,426 +0.04(+0.28%)
Aug 06, 2008 14.06 14.28 13.80 14.26 304,766 +0.12(+0.85%)
Aug 05, 2008 13.69 14.16 13.48 14.14 287,162 +0.54(+3.97%)
Aug 04, 2008 13.41 13.79 13.10 13.60 637,978 -0.41(-2.93%)
Aug 01, 2008 13.86 14.02 13.27 14.01 439,005 +0.00(+0.00%)
Jul 31, 2008 13.81 14.13 13.68 14.01 340,908 -0.06(-0.43%)
Jul 30, 2008 14.12 14.43 13.77 14.07 737,649 +0.29(+2.10%)
Jul 29, 2008 14.02 14.18 13.76 13.78 746,801 -0.34(-2.41%)
Jul 28, 2008 14.73 14.79 13.99 14.12 462,986 -0.68(-4.59%)
Jul 25, 2008 14.82 15.07 14.62 14.80 321,649 -0.08(-0.54%)
Jul 24, 2008 14.92 15.09 14.83 14.88 221,748 -0.02(-0.13%)
Jul 23, 2008 14.53 15.02 14.53 14.90 329,614 +0.33(+2.26%)
Jul 22, 2008 14.37 14.71 14.31 14.57 404,775 +0.13(+0.90%)
Jul 21, 2008 14.43 14.56 14.30 14.44 289,007 +0.01(+0.07%)
Jul 18, 2008 14.41 14.56 14.26 14.43 286,938 +0.03(+0.21%)
Jul 17, 2008 14.21 14.46 14.20 14.40 560,436 +0.20(+1.41%)
Jul 16, 2008 14.06 14.48 13.88 14.20 361,227 +0.14(+1.00%)
Jul 15, 2008 14.05 14.36 13.77 14.06 375,040 -0.15(-1.06%)
Jul 14, 2008 14.42 14.45 14.08 14.21 283,322 -0.07(-0.49%)
Jul 11, 2008 14.24 14.32 13.71 14.28 385,435 -0.15(-1.04%)
Jul 10, 2008 14.31 14.57 14.20 14.43 229,478 +0.07(+0.49%)
Jul 09, 2008 14.81 15.00 14.25 14.36 321,297 -0.48(-3.23%)
Jul 08, 2008 14.33 14.90 14.32 14.84 288,463 +0.50(+3.49%)
Jul 07, 2008 14.31 14.60 14.31 14.34 323,182 +0.09(+0.63%)
Jul 04, 2008 14.12 14.47 14.03 14.25 153,621 +0.00(+0.00%)
Jul 03, 2008 14.12 14.47 14.03 14.25 153,621 +0.14(+0.99%)
Jul 02, 2008 14.44 14.58 14.02 14.11 376,339 -0.36(-2.49%)
Jul 01, 2008 14.46 14.92 14.20 14.47 348,293 -0.13(-0.89%)
Jun 30, 2008 14.75 14.98 14.60 14.60 378,546 -0.31(-2.08%)
Jun 27, 2008 14.86 15.17 14.77 14.91 589,270 -0.01(-0.07%)
Jun 26, 2008 15.01 15.04 14.65 14.92 448,300 -0.26(-1.71%)
Jun 25, 2008 14.81 15.27 14.81 15.18 706,913 +0.36(+2.43%)
Jun 24, 2008 15.06 15.20 14.81 14.82 461,563 -0.38(-2.50%)
Jun 23, 2008 15.40 15.46 15.09 15.20 270,371 -0.17(-1.11%)
Jun 20, 2008 15.63 15.65 15.35 15.37 451,880 -0.32(-2.04%)
Jun 19, 2008 15.72 15.75 15.30 15.69 475,861 -0.04(-0.25%)
Jun 18, 2008 15.97 15.97 15.56 15.73 225,366 -0.25(-1.56%)
Jun 17, 2008 16.04 16.10 15.85 15.98 209,169 -0.07(-0.44%)
Jun 16, 2008 16.09 16.26 15.90 16.05 184,740 -0.07(-0.43%)
Jun 13, 2008 16.19 16.40 15.98 16.12 200,257 +0.07(+0.44%)
Jun 12, 2008 16.10 16.44 15.73 16.05 206,565 +0.10(+0.63%)
Jun 11, 2008 16.35 16.47 15.95 15.95 381,492 -0.45(-2.74%)
Jun 10, 2008 16.46 16.59 16.27 16.40 276,010 -0.17(-1.03%)
Jun 09, 2008 16.14 16.61 15.93 16.57 577,778 +0.43(+2.66%)
Jun 06, 2008 16.32 16.36 16.00 16.14 333,861 -0.30(-1.82%)
Jun 05, 2008 16.55 16.85 16.32 16.44 341,618 -0.12(-0.72%)
Jun 04, 2008 16.04 16.71 16.04 16.56 278,466 +0.42(+2.60%)
Jun 03, 2008 16.13 16.37 15.90 16.14 320,505 +0.09(+0.56%)
Jun 02, 2008 16.54 16.62 15.71 16.05 195,938 -0.52(-3.14%)
May 30, 2008 16.38 16.85 16.38 16.57 486,607 +0.18(+1.10%)
May 29, 2008 15.86 16.59 15.86 16.39 465,162 +0.45(+2.82%)
May 28, 2008 16.12 16.26 15.85 15.94 372,545 -0.16(-0.99%)
May 27, 2008 15.58 16.31 15.58 16.10 373,313 +0.47(+3.01%)
May 26, 2008 15.86 15.90 15.57 15.63 292,101 +0.00(+0.00%)
May 23, 2008 15.86 15.90 15.57 15.63 292,101 -0.33(-2.07%)
May 22, 2008 15.90 16.23 15.75 15.96 387,066 +0.09(+0.57%)
May 21, 2008 15.35 15.93 15.27 15.87 796,760 +0.58(+3.79%)
May 20, 2008 15.24 15.42 15.12 15.29 385,159 -0.05(-0.33%)
May 19, 2008 15.19 15.54 14.93 15.34 409,199 +0.13(+0.85%)
May 16, 2008 15.33 15.36 14.88 15.21 224,995 -0.04(-0.26%)
May 15, 2008 14.90 15.29 14.87 15.25 247,554 +0.36(+2.42%)
May 14, 2008 14.83 15.20 14.75 14.89 430,683 +0.08(+0.54%)
May 13, 2008 14.88 15.05 14.59 14.81 374,676 +0.11(+0.75%)
May 12, 2008 14.64 14.84 14.38 14.70 310,685 +0.11(+0.75%)
May 09, 2008 14.27 14.97 14.26 14.59 385,858 +0.18(+1.25%)
May 08, 2008 14.44 14.55 14.33 14.41 339,756 +0.06(+0.42%)
May 07, 2008 14.62 14.87 14.27 14.35 324,451 -0.24(-1.64%)
May 06, 2008 14.42 14.67 14.37 14.59 258,532 +0.06(+0.41%)
May 05, 2008 14.45 14.63 14.28 14.53 280,260 +0.03(+0.21%)
May 02, 2008 14.69 14.71 14.26 14.50 402,715 -0.04(-0.28%)
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.