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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2008 5.880 5.976 5.785 5.785 14,607 -0.00(-0.07%)
May 29, 2008 5.789 5.789 5.789 5.789 261 -0.03(-0.59%)
May 28, 2008 5.823 5.823 5.823 5.823 523 +0.00(+0.00%)
May 27, 2008 5.861 5.869 5.823 5.823 6,416 +0.00(+0.00%)
May 26, 2008 5.823 5.823 5.823 5.823 261 +0.00(+0.00%)
May 23, 2008 5.823 5.823 5.823 5.823 261 -0.01(-0.13%)
May 22, 2008 5.785 5.842 5.785 5.831 3,404 +0.05(+0.79%)
May 21, 2008 5.804 5.804 5.785 5.785 1,571 -0.02(-0.33%)
May 20, 2008 5.823 5.919 5.728 5.804 6,245 +0.05(+0.80%)
May 19, 2008 5.758 5.758 5.758 5.758 523 -0.13(-2.20%)
May 16, 2008 5.754 5.911 5.754 5.888 1,154 -0.01(-0.13%)
May 15, 2008 5.953 5.953 5.896 5.896 1,524 +0.15(+2.52%)
May 14, 2008 5.835 5.844 5.751 5.751 7,264 -0.14(-2.40%)
May 13, 2008 5.934 6.033 5.789 5.892 14,524 -0.07(-1.18%)
May 12, 2008 5.938 6.106 5.938 5.962 4,624 -0.01(-0.16%)
May 09, 2008 5.911 6.065 5.880 5.972 7,654 +0.06(+0.96%)
May 08, 2008 5.751 5.915 5.751 5.915 5,114 +0.16(+2.72%)
May 07, 2008 5.861 5.869 5.758 5.758 4,538 -0.11(-1.82%)
May 06, 2008 5.900 5.900 5.770 5.865 10,213 -0.13(-2.10%)
May 05, 2008 5.911 5.991 5.823 5.991 15,851 -0.02(-0.32%)
May 02, 2008 6.094 6.106 5.907 6.010 2,880 -0.10(-1.62%)
May 01, 2008 5.888 6.110 5.888 6.110 16,551 +0.22(+3.76%)
Apr 30, 2008 5.888 5.888 5.888 5.888 1,309 +0.00(+0.00%)
Apr 29, 2008 5.888 5.892 5.888 5.888 1,987 -0.00(-0.06%)
Apr 28, 2008 5.892 5.896 5.892 5.892 1,848 -0.05(-0.77%)
Apr 25, 2008 5.942 5.942 5.938 5.938 7,296 -0.17(-2.75%)
Apr 24, 2008 6.106 6.106 6.106 6.106 0 +0.00(+0.00%)
Apr 23, 2008 5.945 6.106 5.938 6.106 3,789 +0.06(+1.04%)
Apr 22, 2008 5.957 6.052 5.957 6.043 3,383 -0.06(-1.03%)
Apr 21, 2008 6.014 6.106 6.014 6.106 19,235 +0.15(+2.50%)
Apr 18, 2008 5.751 6.068 5.751 5.957 5,292 +0.08(+1.36%)
Apr 17, 2008 5.820 5.877 5.820 5.877 10,176 +0.08(+1.32%)
Apr 16, 2008 5.800 5.823 5.800 5.800 4,452 +0.06(+1.13%)
Apr 15, 2008 5.766 5.907 5.728 5.735 4,449 -0.02(-0.33%)
Apr 14, 2008 5.941 5.942 5.751 5.754 4,454 -0.19(-3.15%)
Apr 11, 2008 6.014 6.014 5.942 5.942 13,510 -0.13(-2.14%)
Apr 10, 2008 6.003 6.071 6.003 6.071 3,938 +0.00(+0.00%)
Apr 09, 2008 6.071 6.071 6.071 6.071 3,870 -0.03(-0.56%)
Apr 08, 2008 6.056 6.106 5.968 6.106 10,501 +0.00(+0.00%)
Apr 07, 2008 6.087 6.106 6.071 6.106 10,949 +0.04(+0.63%)
Apr 04, 2008 6.006 6.106 5.949 6.068 28,317 -0.00(-0.06%)
Apr 03, 2008 6.052 6.071 6.052 6.071 9,406 +0.02(+0.32%)
Apr 02, 2008 6.033 6.052 6.029 6.052 14,791 +0.02(+0.38%)
Apr 01, 2008 5.957 6.029 5.913 6.029 5,256 +0.21(+3.68%)
Mar 31, 2008 5.953 5.957 5.785 5.816 6,581 -0.01(-0.13%)
Mar 28, 2008 5.919 5.919 5.823 5.823 6,547 -0.13(-2.24%)
Mar 27, 2008 5.896 5.957 5.891 5.957 9,069 -0.01(-0.16%)
Mar 26, 2008 5.934 6.029 5.930 5.966 2,493 +0.03(+0.55%)
Mar 25, 2008 5.823 6.113 5.823 5.934 40,207 +0.19(+3.26%)
Mar 24, 2008 5.747 5.823 5.724 5.747 14,215 +0.10(+1.82%)
Mar 21, 2008 5.644 5.684 5.636 5.644 7,657 +0.00(+0.00%)
Mar 20, 2008 5.644 5.684 5.636 5.644 7,657 -0.13(-2.24%)
Mar 19, 2008 5.716 5.800 5.716 5.774 11,955 +0.16(+2.86%)
Mar 18, 2008 5.613 5.613 5.613 5.613 733 -0.04(-0.70%)
Mar 17, 2008 5.789 5.789 5.636 5.653 3,147 -0.05(-0.84%)
Mar 14, 2008 5.804 5.804 5.640 5.701 1,833 -0.10(-1.78%)
Mar 13, 2008 5.613 5.804 5.613 5.804 12,023 +0.08(+1.33%)
Mar 12, 2008 5.613 5.804 5.613 5.728 36,663 +0.03(+0.54%)
Mar 11, 2008 5.785 5.785 5.697 5.697 10,066 -0.11(-1.84%)
Mar 10, 2008 5.796 5.804 5.670 5.804 5,889 +0.12(+2.15%)
Mar 07, 2008 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Mar 06, 2008 5.690 5.758 5.636 5.682 3,483 -0.14(-2.43%)
Mar 05, 2008 5.701 5.823 5.701 5.823 50,480 +0.16(+2.90%)
Mar 04, 2008 5.648 5.676 5.648 5.659 2,652 -0.08(-1.46%)
Mar 03, 2008 5.648 5.743 5.636 5.743 12,099 +0.11(+1.90%)
Feb 29, 2008 5.640 5.640 5.636 5.636 4,190 -0.01(-0.14%)
Feb 28, 2008 5.644 5.644 5.644 5.644 261 -0.07(-1.27%)
Feb 27, 2008 5.716 5.716 5.716 5.716 0 +0.00(+0.00%)
Feb 26, 2008 5.649 5.724 5.644 5.716 6,196 -0.01(-0.20%)
Feb 25, 2008 5.732 5.732 5.728 5.728 1,780 -0.01(-0.13%)
Feb 22, 2008 5.728 5.816 5.674 5.735 9,875 +0.01(+0.13%)
Feb 21, 2008 5.728 5.728 5.728 5.728 599 +0.00(+0.03%)
Feb 20, 2008 5.726 5.726 5.726 5.726 0 +0.00(+0.00%)
Feb 19, 2008 5.735 5.735 5.693 5.726 5,544 -0.09(-1.48%)
Feb 18, 2008 5.774 5.812 5.697 5.812 8,642 +0.00(+0.00%)
Feb 15, 2008 5.774 5.812 5.697 5.812 8,642 -0.01(-0.13%)
Feb 14, 2008 5.819 5.819 5.819 5.819 523 +0.02(+0.40%)
Feb 13, 2008 5.762 5.823 5.739 5.796 18,881 -0.05(-0.78%)
Feb 12, 2008 5.804 5.842 5.804 5.842 7,186 +0.06(+1.06%)
Feb 11, 2008 5.728 5.796 5.728 5.781 36,776 -0.02(-0.39%)
Feb 08, 2008 5.804 5.804 5.804 5.804 11,085 +0.00(+0.00%)
Feb 07, 2008 5.804 5.812 5.732 5.804 16,388 +0.00(+0.00%)
Feb 06, 2008 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Feb 05, 2008 5.789 5.823 5.789 5.804 7,437 +0.02(+0.26%)
Feb 04, 2008 5.636 5.823 5.636 5.789 45,230 +0.03(+0.53%)
Feb 01, 2008 5.758 5.766 5.670 5.758 23,163 +0.07(+1.21%)
Jan 31, 2008 5.690 5.690 5.690 5.690 65,733 -0.03(-0.53%)
Jan 30, 2008 5.682 5.724 5.682 5.720 2,356 -0.01(-0.13%)
Jan 29, 2008 5.728 5.728 5.728 5.728 2,880 +0.00(+0.00%)
Jan 28, 2008 5.728 5.728 5.728 5.728 10,213 -0.01(-0.13%)
Jan 25, 2008 5.705 5.747 5.693 5.735 6,751 -0.02(-0.27%)
Jan 24, 2008 5.674 5.751 5.648 5.751 4,452 +0.04(+0.74%)
Jan 23, 2008 5.648 5.762 5.632 5.709 8,380 +0.05(+0.95%)
Jan 22, 2008 5.441 5.655 5.441 5.655 12,117 +0.00(+0.00%)
Jan 21, 2008 5.644 5.655 5.628 5.655 29,854 +0.00(+0.00%)
Jan 18, 2008 5.644 5.655 5.628 5.655 29,854 +0.02(+0.41%)
Jan 17, 2008 5.667 5.667 5.606 5.632 13,895 -0.09(-1.54%)
Jan 16, 2008 5.678 5.720 5.678 5.720 2,880 +0.10(+1.70%)
Jan 15, 2008 5.701 5.732 5.625 5.625 5,368 -0.02(-0.41%)
Jan 14, 2008 5.655 5.712 5.625 5.648 12,387 -0.12(-2.05%)
Jan 11, 2008 5.644 5.766 5.644 5.766 6,135 +0.12(+2.10%)
Jan 10, 2008 5.644 5.781 5.640 5.648 10,237 +0.02(+0.34%)
Jan 09, 2008 5.644 5.728 5.606 5.628 20,644 -0.04(-0.74%)
Jan 08, 2008 5.709 5.709 5.670 5.670 15,576 -0.04(-0.67%)
Jan 07, 2008 5.644 5.709 5.644 5.709 2,466 +0.05(+0.88%)
Jan 04, 2008 5.659 5.659 5.659 5.659 785 +0.01(+0.14%)
Jan 03, 2008 5.651 5.690 5.651 5.651 4,910 +0.00(+0.00%)
Jan 02, 2008 5.720 5.720 5.651 5.651 8,511 -0.08(-1.33%)
Jan 01, 2008 5.728 5.728 5.709 5.728 1,390 +0.00(+0.00%)
Dec 31, 2007 5.728 5.728 5.709 5.728 1,390 +0.02(+0.40%)
Dec 28, 2007 5.621 5.709 5.621 5.705 16,655 +0.08(+1.36%)
Dec 27, 2007 5.636 5.636 5.552 5.628 13,356 +0.03(+0.48%)
Dec 26, 2007 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 24, 2007 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 21, 2007 5.537 5.602 5.537 5.602 3,642 +0.10(+1.88%)
Dec 20, 2007 5.554 5.590 5.441 5.499 4,006 -0.10(-1.71%)
Dec 19, 2007 5.445 5.594 5.388 5.594 4,517 +0.10(+1.74%)
Dec 18, 2007 5.502 5.502 5.281 5.499 2,356 +0.00(+0.00%)
Dec 17, 2007 5.487 5.712 5.483 5.499 1,639 -0.11(-1.91%)
Dec 14, 2007 5.609 5.648 5.590 5.606 8,917 -0.05(-0.88%)
Dec 13, 2007 5.670 5.678 5.609 5.655 7,332 -0.07(-1.20%)
Dec 12, 2007 5.617 5.724 5.617 5.724 8,961 +0.07(+1.22%)
Dec 11, 2007 5.678 5.728 5.613 5.655 12,628 +0.02(+0.30%)
Dec 10, 2007 5.598 5.724 5.598 5.638 6,939 -0.02(-0.30%)
Dec 07, 2007 5.567 5.655 5.533 5.655 2,095 +0.03(+0.47%)
Dec 06, 2007 5.537 5.644 5.537 5.628 3,142 -0.03(-0.47%)
Dec 05, 2007 5.720 5.728 5.651 5.655 13,599 +0.00(+0.07%)
Dec 04, 2007 5.716 5.728 5.651 5.651 18,604 +0.00(+0.00%)
Dec 03, 2007 5.709 5.709 5.651 5.651 4,085 +0.00(+0.00%)
Nov 30, 2007 5.678 5.678 5.651 5.651 2,118 +0.00(+0.03%)
Nov 29, 2007 5.642 5.649 5.642 5.649 2,343 +0.07(+1.27%)
Nov 28, 2007 5.579 5.611 5.579 5.579 10,412 -0.09(-1.55%)
Nov 27, 2007 5.667 5.667 5.663 5.667 785 +0.02(+0.34%)
Nov 26, 2007 5.583 5.693 5.583 5.648 11,834 +0.10(+1.86%)
Nov 23, 2007 5.514 5.544 5.411 5.544 8,642 -0.08(-1.36%)
Nov 21, 2007 5.602 5.621 5.449 5.621 19,023 +0.00(+0.07%)
Nov 20, 2007 5.434 5.632 5.422 5.617 10,218 -0.07(-1.21%)
Nov 19, 2007 5.457 6.048 5.269 5.686 18,855 +0.19(+3.40%)
Nov 16, 2007 5.495 5.529 5.441 5.499 11,227 -0.04(-0.69%)
Nov 15, 2007 5.556 5.556 5.476 5.537 14,581 -0.05(-0.82%)
Nov 14, 2007 5.651 5.663 5.583 5.583 9,653 +0.04(+0.69%)
Nov 13, 2007 5.628 5.644 5.205 5.544 250,244 -0.05(-0.89%)
Nov 12, 2007 5.724 5.724 5.571 5.594 59,809 -0.08(-1.35%)
Nov 09, 2007 5.583 5.880 5.583 5.670 129,177 -0.14(-2.43%)
Nov 08, 2007 5.858 5.919 5.812 5.812 1,309 -0.10(-1.72%)
Nov 07, 2007 5.884 5.913 5.884 5.913 785 -0.07(-1.11%)
Nov 06, 2007 5.922 5.980 5.846 5.980 4,321 -0.07(-1.20%)
Nov 05, 2007 5.842 6.087 5.842 6.052 12,484 +0.13(+2.26%)
Nov 02, 2007 5.919 5.934 5.919 5.919 1,571 -0.02(-0.26%)
Nov 01, 2007 5.945 5.945 5.842 5.934 4,457 -0.08(-1.33%)
Oct 31, 2007 5.919 6.110 5.907 6.014 34,110 +0.07(+1.22%)
Oct 30, 2007 5.942 5.942 5.942 5.942 0 +0.00(+0.00%)
Oct 29, 2007 5.972 5.972 5.942 5.942 1,833 +0.00(+0.06%)
Oct 26, 2007 5.858 5.938 5.842 5.938 5,240 +0.07(+1.24%)
Oct 25, 2007 5.865 5.865 5.865 5.865 0 +0.00(+0.00%)
Oct 24, 2007 5.865 5.865 5.842 5.865 82,868 -0.05(-0.90%)
Oct 23, 2007 5.919 5.919 5.865 5.919 4,975 +0.08(+1.31%)
Oct 22, 2007 5.938 5.938 5.804 5.842 7,332 -0.08(-1.29%)
Oct 19, 2007 5.835 5.919 5.835 5.919 14,686 +0.06(+0.98%)
Oct 18, 2007 5.858 5.861 5.858 5.861 1,833 +0.00(+0.00%)
Oct 17, 2007 5.800 5.861 5.785 5.861 13,358 -0.02(-0.32%)
Oct 16, 2007 5.919 5.919 5.823 5.880 6,578 -0.02(-0.26%)
Oct 15, 2007 5.838 5.919 5.838 5.896 10,349 -0.02(-0.32%)
Oct 12, 2007 5.919 5.984 5.850 5.915 8,642 -0.03(-0.45%)
Oct 11, 2007 5.949 5.991 5.942 5.942 8,843 -0.06(-1.02%)
Oct 10, 2007 5.922 6.003 5.884 6.003 13,450 -0.03(-0.51%)
Oct 09, 2007 6.006 6.041 5.907 6.033 18,515 +0.04(+0.64%)
Oct 08, 2007 6.010 6.014 5.919 5.995 9,671 +0.04(+0.71%)
Oct 05, 2007 5.900 6.003 5.772 5.953 16,386 +0.18(+3.11%)
Oct 04, 2007 5.735 5.919 5.678 5.774 22,729 -0.11(-1.82%)
Oct 03, 2007 5.613 5.930 5.613 5.880 27,827 +0.29(+5.12%)
Oct 02, 2007 5.518 5.655 5.518 5.594 17,546 +0.04(+0.76%)
Oct 01, 2007 5.499 5.571 5.499 5.552 21,042 +0.05(+0.97%)
Sep 28, 2007 5.537 5.537 5.483 5.499 5,064 +0.00(+0.00%)
Sep 27, 2007 5.499 5.518 5.491 5.499 16,446 +0.00(+0.00%)
Sep 26, 2007 5.491 5.541 5.478 5.499 8,246 -0.05(-0.96%)
Sep 25, 2007 5.468 5.552 5.468 5.552 2,095 +0.00(+0.07%)
Sep 24, 2007 5.464 5.651 5.464 5.548 24,750 -0.01(-0.21%)
Sep 21, 2007 5.487 5.575 5.487 5.560 20,165 +0.03(+0.55%)
Sep 20, 2007 5.479 5.553 5.479 5.529 6,811 -0.10(-1.76%)
Sep 19, 2007 5.579 5.628 5.579 5.628 8,998 +0.10(+1.80%)
Sep 18, 2007 5.479 5.529 5.479 5.529 2,207 -0.03(-0.60%)
Sep 17, 2007 5.580 5.580 5.563 5.563 1,896 -0.04(-0.63%)
Sep 14, 2007 5.476 5.598 5.476 5.598 11,643 -0.04(-0.74%)
Sep 13, 2007 5.659 5.701 5.640 5.640 7,544 +0.00(+0.07%)
Sep 12, 2007 5.502 5.690 5.502 5.636 8,511 +0.00(+0.07%)
Sep 11, 2007 5.552 5.659 5.552 5.632 13,146 +0.11(+2.08%)
Sep 10, 2007 5.648 5.648 5.502 5.518 7,995 -0.15(-2.56%)
Sep 07, 2007 5.648 5.678 5.648 5.663 7,201 +0.01(+0.20%)
Sep 06, 2007 5.556 5.724 5.541 5.651 10,213 +0.09(+1.65%)
Sep 05, 2007 5.564 5.564 5.560 5.560 785 -0.01(-0.14%)
Sep 04, 2007 5.472 5.567 5.464 5.567 13,392 +0.03(+0.55%)
Aug 31, 2007 5.571 5.571 5.502 5.537 9,165 -0.04(-0.68%)
Aug 30, 2007 5.674 5.716 5.575 5.575 3,359 -0.07(-1.28%)
Aug 29, 2007 5.644 5.648 5.644 5.648 523 +0.02(+0.27%)
Aug 28, 2007 5.766 5.766 5.632 5.632 9,951 -0.18(-3.15%)
Aug 27, 2007 5.632 5.816 5.606 5.816 6,520 +0.19(+3.32%)
Aug 24, 2007 5.625 5.628 5.625 5.628 864 +0.02(+0.34%)
Aug 23, 2007 5.594 5.609 5.567 5.609 4,069 +0.04(+0.69%)
Aug 22, 2007 5.495 5.571 5.495 5.571 3,142 +0.11(+2.03%)
Aug 21, 2007 5.613 5.617 5.460 5.460 72,296 -0.08(-1.38%)
Aug 20, 2007 5.518 5.609 5.472 5.537 42,171 -0.03(-0.48%)
Aug 17, 2007 5.537 5.598 5.537 5.564 2,935 +0.03(+0.48%)
Aug 16, 2007 5.464 5.537 5.464 5.537 5,041 -0.02(-0.34%)
Aug 15, 2007 5.556 5.556 5.556 5.556 0 +0.00(+0.00%)
Aug 14, 2007 5.777 5.930 5.537 5.556 25,353 -0.05(-0.82%)
Aug 13, 2007 5.594 5.690 5.594 5.602 6,494 +0.01(+0.14%)
Aug 10, 2007 5.743 5.754 5.541 5.594 22,422 -0.02(-0.34%)
Aug 09, 2007 5.460 5.628 5.460 5.613 18,253 +0.10(+1.80%)
Aug 08, 2007 5.422 5.537 5.422 5.514 18,266 +0.04(+0.68%)
Aug 07, 2007 5.395 5.590 5.216 5.476 30,281 -0.15(-2.63%)
Aug 06, 2007 5.640 5.651 5.434 5.625 28,694 -0.02(-0.27%)
Aug 03, 2007 5.640 5.728 5.640 5.640 10,999 -0.09(-1.53%)
Aug 02, 2007 5.819 5.819 5.728 5.728 1,309 -0.02(-0.40%)
Aug 01, 2007 5.888 5.930 5.751 5.751 67,246 -0.14(-2.40%)
Jul 31, 2007 5.808 5.892 5.808 5.892 6,285 +0.01(+0.19%)
Jul 30, 2007 5.880 5.880 5.880 5.880 1,204 -0.03(-0.58%)
Jul 27, 2007 5.915 5.915 5.915 5.915 261 +0.03(+0.58%)
Jul 26, 2007 5.865 5.903 5.865 5.880 18,421 -0.11(-1.79%)
Jul 25, 2007 5.976 5.999 5.976 5.987 3,988 +0.01(+0.19%)
Jul 24, 2007 5.949 6.048 5.949 5.976 13,073 -0.07(-1.14%)
Jul 23, 2007 6.060 6.098 5.976 6.045 18,593 +0.06(+1.09%)
Jul 20, 2007 5.980 5.980 5.976 5.980 3,142 -0.07(-1.14%)
Jul 19, 2007 6.045 6.102 6.045 6.048 2,720 -0.04(-0.69%)
Jul 18, 2007 6.060 6.090 6.060 6.090 2,618 +0.04(+0.69%)
Jul 17, 2007 6.018 6.083 5.976 6.048 16,139 -0.05(-0.75%)
Jul 16, 2007 6.083 6.102 6.083 6.094 4,975 +0.05(+0.82%)
Jul 13, 2007 5.976 6.045 5.976 6.045 4,975 +0.06(+1.09%)
Jul 12, 2007 6.075 6.079 5.976 5.980 5,931 +0.00(+0.06%)
Jul 11, 2007 5.976 6.052 5.976 5.976 7,023 +0.00(+0.00%)
Jul 10, 2007 5.919 6.041 5.919 5.976 9,375 +0.00(+0.00%)
Jul 09, 2007 6.052 6.052 5.976 5.976 25,395 -0.11(-1.88%)
Jul 06, 2007 5.816 6.090 5.816 6.090 15,461 +0.23(+3.91%)
Jul 05, 2007 5.984 5.984 5.861 5.861 10,622 -0.06(-0.97%)
Jul 03, 2007 5.984 5.984 5.915 5.919 4,452 -0.02(-0.26%)
Jul 02, 2007 5.861 5.957 5.831 5.934 19,827 +0.03(+0.58%)
Jun 29, 2007 5.903 5.903 5.777 5.900 10,933 -0.04(-0.64%)
Jun 28, 2007 5.842 5.938 5.831 5.938 15,346 +0.11(+1.83%)
Jun 27, 2007 5.842 5.848 5.735 5.831 12,185 -0.03(-0.54%)
Jun 26, 2007 5.880 5.880 5.754 5.862 2,859 -0.01(-0.12%)
Jun 25, 2007 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
Jun 22, 2007 5.829 5.869 5.829 5.869 2,356 +0.01(+0.20%)
Jun 21, 2007 5.861 5.861 5.796 5.858 15,228 -0.03(-0.58%)
Jun 20, 2007 6.014 6.014 5.861 5.892 26,974 -0.09(-1.53%)
Jun 19, 2007 5.984 5.995 5.984 5.984 4,190 +0.05(+0.90%)
Jun 18, 2007 5.823 6.090 5.823 5.930 20,427 +0.13(+2.31%)
Jun 15, 2007 5.659 6.110 5.659 5.796 47,401 +0.20(+3.62%)
Jun 14, 2007 5.594 5.594 5.594 5.594 785 +0.02(+0.27%)
Jun 13, 2007 5.613 5.632 5.579 5.579 16,760 -0.01(-0.21%)
Jun 12, 2007 5.625 5.632 5.575 5.590 6,809 +0.08(+1.39%)
Jun 11, 2007 5.525 5.632 5.514 5.514 27,896 -0.05(-0.89%)
Jun 08, 2007 5.525 5.564 5.525 5.564 1,309 +0.02(+0.28%)
Jun 07, 2007 5.537 5.548 5.525 5.548 3,666 -0.04(-0.68%)
Jun 06, 2007 5.586 5.586 5.586 5.586 785 -0.00(-0.07%)
Jun 05, 2007 5.590 5.598 5.552 5.590 2,095 +0.01(+0.14%)
Jun 04, 2007 5.499 5.644 5.476 5.583 8,341 +0.05(+0.97%)
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.