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

Marinemax Inc (NY: HZO )

32.47 -0.12 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2008 6.970 7.320 6.800 7.230 494,985 +0.32(+4.63%)
Sep 29, 2008 7.460 7.650 6.820 6.910 495,827 -0.84(-10.84%)
Sep 26, 2008 7.850 7.880 7.510 7.750 0 -0.19(-2.39%)
Sep 25, 2008 7.990 8.500 7.930 7.940 223,991 +0.00(+0.00%)
Sep 24, 2008 8.400 8.500 7.930 7.940 291,112 -0.57(-6.70%)
Sep 23, 2008 8.460 8.770 8.320 8.510 359,387 +0.26(+3.15%)
Sep 22, 2008 9.100 9.370 7.860 8.250 395,371 -1.00(-10.81%)
Sep 19, 2008 9.490 9.660 8.930 9.250 0 +0.71(+8.31%)
Sep 18, 2008 7.940 8.780 7.940 8.540 1,213,534 +0.82(+10.62%)
Sep 17, 2008 7.900 8.100 7.170 7.720 785,280 -0.29(-3.62%)
Sep 16, 2008 8.180 8.420 7.690 8.010 579,253 -0.37(-4.42%)
Sep 15, 2008 8.490 8.820 7.860 8.380 344,481 -0.46(-5.20%)
Sep 12, 2008 8.280 9.000 8.100 8.840 229,261 +0.36(+4.25%)
Sep 11, 2008 7.880 8.530 7.760 8.480 368,060 +0.39(+4.82%)
Sep 10, 2008 8.310 8.399 7.500 8.090 383,373 -0.26(-3.11%)
Sep 09, 2008 9.140 9.660 7.750 8.350 843,861 -0.77(-8.44%)
Sep 08, 2008 8.790 9.270 8.010 9.120 616,884 +1.08(+13.43%)
Sep 05, 2008 7.800 8.060 7.560 8.040 0 +0.15(+1.90%)
Sep 04, 2008 8.370 8.570 7.580 7.890 234,407 -0.37(-4.48%)
Sep 03, 2008 7.960 8.480 7.960 8.260 235,208 +0.30(+3.77%)
Sep 02, 2008 7.870 8.040 7.550 7.960 182,102 +0.04(+0.51%)
Aug 29, 2008 8.070 8.170 7.530 7.920 0 -0.18(-2.22%)
Aug 28, 2008 7.550 8.100 7.400 8.100 172,029 +0.56(+7.43%)
Aug 27, 2008 7.560 7.670 7.180 7.540 181,844 +0.01(+0.13%)
Aug 26, 2008 7.240 7.570 7.190 7.530 178,118 +0.25(+3.43%)
Aug 25, 2008 7.290 7.460 7.160 7.280 105,833 -0.08(-1.09%)
Aug 22, 2008 7.070 7.490 6.950 7.360 253,016 +0.35(+4.99%)
Aug 21, 2008 6.960 7.130 6.810 7.010 199,817 -0.03(-0.43%)
Aug 20, 2008 6.930 7.150 6.750 7.040 189,463 +0.16(+2.33%)
Aug 19, 2008 7.280 7.440 6.770 6.880 238,921 -0.44(-6.01%)
Aug 18, 2008 7.370 7.520 7.030 7.320 230,285 +0.01(+0.14%)
Aug 15, 2008 7.320 7.560 7.130 7.310 0 +0.14(+1.95%)
Aug 14, 2008 7.900 7.900 7.080 7.170 448,147 -0.28(-3.76%)
Aug 13, 2008 7.850 7.890 7.260 7.450 296,057 -0.40(-5.10%)
Aug 12, 2008 7.700 8.070 7.560 7.850 233,707 +0.05(+0.64%)
Aug 11, 2008 7.440 8.250 7.440 7.800 526,897 +0.20(+2.63%)
Aug 08, 2008 6.920 7.600 6.810 7.600 306,164 +0.68(+9.83%)
Aug 07, 2008 7.260 7.340 6.850 6.920 202,215 -0.34(-4.68%)
Aug 06, 2008 7.000 7.470 6.690 7.260 296,865 +0.17(+2.40%)
Aug 05, 2008 6.540 7.440 6.460 7.090 568,587 +0.55(+8.41%)
Aug 04, 2008 6.600 6.770 6.280 6.540 446,074 +0.06(+0.93%)
Aug 01, 2008 6.580 6.690 6.110 6.480 325,565 -0.10(-1.52%)
Jul 31, 2008 6.010 7.320 5.560 6.580 1,155,007 +0.17(+2.65%)
Jul 30, 2008 6.720 7.190 6.150 6.410 361,071 -0.20(-3.03%)
Jul 29, 2008 6.610 7.190 6.090 6.610 442,360 +0.50(+8.18%)
Jul 28, 2008 6.710 6.760 6.030 6.110 938,665 -0.69(-10.15%)
Jul 25, 2008 7.110 7.290 6.640 6.800 330,544 +0.23(+3.50%)
Jul 24, 2008 7.720 7.820 5.990 6.570 768,629 -0.97(-12.86%)
Jul 23, 2008 6.710 7.600 6.560 7.540 557,534 +0.97(+14.76%)
Jul 22, 2008 5.950 6.590 5.710 6.570 329,790 +0.68(+11.54%)
Jul 21, 2008 6.220 6.430 5.870 5.890 488,034 -0.39(-6.21%)
Jul 18, 2008 6.900 6.900 6.000 6.280 446,922 -0.55(-8.05%)
Jul 17, 2008 5.920 6.840 5.850 6.830 354,575 +0.88(+14.79%)
Jul 16, 2008 5.750 6.240 5.570 5.950 294,339 +0.27(+4.75%)
Jul 15, 2008 5.360 5.920 5.270 5.680 385,206 +0.19(+3.46%)
Jul 14, 2008 5.320 5.700 5.170 5.490 613,504 +0.32(+6.19%)
Jul 11, 2008 5.010 5.300 4.930 5.170 476,356 +0.02(+0.39%)
Jul 10, 2008 5.180 5.460 5.010 5.150 656,367 -0.07(-1.34%)
Jul 09, 2008 5.570 6.130 4.940 5.220 1,410,343 -0.07(-1.32%)
Jul 08, 2008 5.160 5.320 4.950 5.290 557,941 +0.13(+2.52%)
Jul 07, 2008 5.100 5.230 4.920 5.160 529,012 +0.12(+2.38%)
Jul 04, 2008 5.120 5.280 5.000 5.040 544,803 +0.00(+0.00%)
Jul 03, 2008 5.120 5.280 5.000 5.040 544,803 -0.02(-0.40%)
Jul 02, 2008 6.510 6.570 4.940 5.060 1,465,405 -1.46(-22.39%)
Jul 01, 2008 7.010 7.150 6.450 6.520 429,872 -0.65(-9.07%)
Jun 30, 2008 7.700 7.800 6.990 7.170 268,375 -0.28(-3.76%)
Jun 27, 2008 7.560 7.920 7.280 7.450 605,803 -0.05(-0.67%)
Jun 26, 2008 7.500 7.620 7.240 7.500 229,963 -0.04(-0.53%)
Jun 25, 2008 7.430 7.920 7.355 7.540 550,312 +0.16(+2.17%)
Jun 24, 2008 7.480 7.600 7.095 7.380 205,228 -0.17(-2.25%)
Jun 23, 2008 7.760 8.050 7.330 7.550 231,598 -0.15(-1.95%)
Jun 20, 2008 7.865 7.890 7.530 7.700 310,381 -0.15(-1.91%)
Jun 19, 2008 8.270 8.270 7.790 7.850 199,049 -0.38(-4.62%)
Jun 18, 2008 8.100 8.230 7.920 8.230 248,385 +0.06(+0.73%)
Jun 17, 2008 8.510 8.670 8.050 8.170 235,119 -0.27(-3.20%)
Jun 16, 2008 8.800 8.800 8.330 8.440 280,841 -0.30(-3.43%)
Jun 13, 2008 8.340 8.810 8.320 8.740 274,103 +0.45(+5.43%)
Jun 12, 2008 8.280 8.610 8.200 8.290 656,513 +0.12(+1.47%)
Jun 11, 2008 8.610 8.610 7.720 8.170 543,878 -0.49(-5.66%)
Jun 10, 2008 8.370 8.800 8.120 8.660 389,665 +0.25(+2.97%)
Jun 09, 2008 8.710 8.760 8.300 8.410 250,177 -0.32(-3.67%)
Jun 06, 2008 9.250 9.260 8.640 8.730 360,278 -0.64(-6.83%)
Jun 05, 2008 9.390 9.780 9.300 9.370 282,524 +0.00(+0.00%)
Jun 04, 2008 9.200 9.600 9.040 9.370 319,666 +0.16(+1.74%)
Jun 03, 2008 9.360 9.540 9.010 9.210 436,313 -0.13(-1.39%)
Jun 02, 2008 9.710 9.860 9.160 9.340 556,640 -0.45(-4.60%)
May 30, 2008 9.960 9.960 9.620 9.790 412,553 -0.17(-1.71%)
May 29, 2008 9.700 10.00 9.510 9.960 520,499 +0.27(+2.79%)
May 28, 2008 10.00 10.03 9.500 9.690 455,243 -0.24(-2.42%)
May 27, 2008 10.31 10.32 9.750 9.930 483,502 -0.38(-3.69%)
May 26, 2008 10.69 10.69 10.25 10.31 0 +0.00(+0.00%)
May 23, 2008 10.69 10.69 10.25 10.31 207,072 -0.45(-4.18%)
May 22, 2008 10.97 11.13 10.62 10.76 261,500 -0.23(-2.09%)
May 21, 2008 11.39 11.39 10.78 10.99 273,694 -0.35(-3.09%)
May 20, 2008 11.22 11.39 11.19 11.34 222,714 +0.06(+0.53%)
May 19, 2008 11.41 11.53 11.19 11.28 183,130 -0.16(-1.40%)
May 16, 2008 11.50 11.51 11.25 11.44 209,867 -0.06(-0.52%)
May 15, 2008 11.51 11.66 11.15 11.50 335,068 +0.16(+1.41%)
May 14, 2008 11.00 11.57 11.00 11.34 402,374 +0.33(+3.00%)
May 13, 2008 10.98 11.18 10.82 11.01 116,760 +0.02(+0.18%)
May 12, 2008 11.02 11.06 10.76 10.99 327,730 +0.01(+0.09%)
May 09, 2008 10.71 11.11 10.71 10.98 117,652 +0.17(+1.57%)
May 08, 2008 11.11 11.11 10.76 10.81 394,933 -0.30(-2.70%)
May 07, 2008 11.85 11.92 11.05 11.11 590,577 -0.71(-6.01%)
May 06, 2008 11.60 11.91 11.45 11.82 259,753 +0.22(+1.90%)
May 05, 2008 12.32 12.32 11.50 11.60 418,129 -0.60(-4.92%)
May 02, 2008 12.45 13.82 11.92 12.20 570,182 -0.07(-0.57%)
May 01, 2008 11.42 12.27 11.12 12.27 897,684 +0.87(+7.63%)
Apr 30, 2008 11.71 12.15 11.19 11.40 337,652 -0.23(-1.98%)
Apr 29, 2008 11.80 11.85 11.56 11.63 221,754 -0.17(-1.44%)
Apr 28, 2008 12.03 12.18 11.79 11.80 223,910 -0.23(-1.91%)
Apr 25, 2008 11.80 12.16 11.65 12.03 240,209 +0.29(+2.47%)
Apr 24, 2008 11.83 12.12 11.60 11.74 331,558 +0.18(+1.56%)
Apr 23, 2008 11.54 11.94 11.45 11.56 218,642 +0.08(+0.70%)
Apr 22, 2008 12.11 12.11 11.36 11.48 198,108 -0.67(-5.51%)
Apr 21, 2008 12.56 12.71 12.15 12.15 378,017 -0.53(-4.18%)
Apr 18, 2008 12.32 12.89 12.13 12.68 289,561 +0.43(+3.51%)
Apr 17, 2008 12.09 12.57 11.73 12.25 269,955 +0.05(+0.41%)
Apr 16, 2008 11.01 12.33 10.83 12.20 953,646 +0.29(+2.43%)
Apr 15, 2008 11.48 11.98 11.23 11.91 381,912 +0.47(+4.11%)
Apr 14, 2008 12.80 12.92 11.40 11.44 561,448 -1.41(-10.97%)
Apr 11, 2008 13.11 13.20 12.63 12.85 290,500 -0.49(-3.67%)
Apr 10, 2008 12.91 13.59 12.89 13.34 306,100 +0.40(+3.09%)
Apr 09, 2008 13.08 13.20 12.70 12.94 258,552 -0.14(-1.07%)
Apr 08, 2008 12.96 13.43 12.71 13.08 122,600 +0.07(+0.54%)
Apr 07, 2008 13.28 13.38 12.81 13.01 139,200 -0.19(-1.44%)
Apr 04, 2008 13.55 13.55 12.97 13.20 110,500 -0.41(-3.01%)
Apr 03, 2008 13.09 13.61 12.88 13.61 142,800 +0.38(+2.87%)
Apr 02, 2008 13.02 13.55 12.86 13.23 385,800 +0.32(+2.48%)
Apr 01, 2008 12.55 12.91 12.33 12.91 352,630 +0.45(+3.61%)
Mar 31, 2008 12.52 12.66 12.20 12.46 378,200 +0.06(+0.48%)
Mar 28, 2008 12.99 13.00 12.27 12.40 316,600 -0.66(-5.05%)
Mar 27, 2008 13.64 13.74 13.06 13.06 173,700 -0.55(-4.04%)
Mar 26, 2008 13.65 13.86 13.16 13.61 389,200 -0.21(-1.52%)
Mar 25, 2008 13.28 13.82 12.44 13.82 298,300 +0.40(+2.98%)
Mar 24, 2008 12.30 13.47 12.23 13.42 379,300 +1.11(+9.02%)
Mar 21, 2008 11.82 12.40 11.82 12.31 958,100 +0.00(+0.00%)
Mar 20, 2008 11.82 12.40 11.82 12.31 958,100 +0.67(+5.76%)
Mar 19, 2008 11.45 12.14 11.45 11.64 175,400 -0.02(-0.17%)
Mar 18, 2008 10.89 11.77 10.73 11.66 223,000 +1.00(+9.38%)
Mar 17, 2008 10.65 10.92 10.38 10.66 194,843 -0.25(-2.29%)
Mar 14, 2008 11.63 11.69 10.65 10.91 474,361 -0.60(-5.21%)
Mar 13, 2008 11.52 11.71 11.24 11.51 288,600 -0.24(-2.04%)
Mar 12, 2008 11.64 12.04 11.25 11.75 247,100 +0.06(+0.51%)
Mar 11, 2008 11.37 11.69 11.11 11.69 225,900 +0.57(+5.13%)
Mar 10, 2008 11.40 11.65 10.95 11.12 268,400 -0.18(-1.59%)
Mar 07, 2008 11.20 11.51 11.09 11.30 400,800 -0.10(-0.88%)
Mar 06, 2008 11.74 11.92 11.21 11.40 556,800 -0.44(-3.72%)
Mar 05, 2008 11.41 11.84 11.22 11.84 426,900 +0.54(+4.78%)
Mar 04, 2008 11.44 11.70 11.22 11.30 645,500 -0.28(-2.42%)
Mar 03, 2008 12.14 12.37 11.25 11.58 855,400 -0.70(-5.70%)
Feb 29, 2008 12.37 12.60 12.21 12.28 455,050 -0.27(-2.15%)
Feb 28, 2008 13.10 13.10 12.52 12.55 309,100 -0.59(-4.49%)
Feb 27, 2008 13.54 13.67 12.88 13.14 508,900 -0.52(-3.81%)
Feb 26, 2008 13.35 14.02 13.20 13.66 412,800 +0.23(+1.71%)
Feb 25, 2008 13.26 13.53 12.93 13.43 279,400 +0.20(+1.51%)
Feb 22, 2008 13.11 13.38 12.68 13.23 212,900 +0.11(+0.84%)
Feb 21, 2008 13.98 14.13 13.02 13.12 245,100 -0.75(-5.41%)
Feb 20, 2008 13.75 13.88 13.24 13.87 466,400 +0.13(+0.95%)
Feb 19, 2008 15.10 15.10 13.49 13.74 570,025 -1.20(-8.03%)
Feb 18, 2008 14.52 14.97 14.10 14.94 0 +0.00(+0.00%)
Feb 15, 2008 14.52 14.97 14.10 14.94 299,700 +0.57(+3.97%)
Feb 14, 2008 15.83 15.83 14.22 14.37 307,600 -1.39(-8.82%)
Feb 13, 2008 15.71 16.00 15.34 15.76 176,032 +0.17(+1.09%)
Feb 12, 2008 15.58 16.16 15.44 15.59 249,400 +0.14(+0.91%)
Feb 11, 2008 15.21 16.18 15.13 15.45 328,653 +0.28(+1.85%)
Feb 08, 2008 15.20 15.53 15.01 15.17 337,000 -0.24(-1.56%)
Feb 07, 2008 14.91 15.47 14.73 15.41 329,600 +0.32(+2.12%)
Feb 06, 2008 15.10 15.31 14.70 15.09 443,000 -0.04(-0.26%)
Feb 05, 2008 15.45 15.90 15.04 15.13 315,545 -0.62(-3.94%)
Feb 04, 2008 15.80 16.12 15.56 15.75 239,900 -0.05(-0.32%)
Feb 01, 2008 15.50 16.06 15.43 15.80 424,000 +0.33(+2.13%)
Jan 31, 2008 14.98 15.77 14.47 15.47 643,500 +0.09(+0.59%)
Jan 30, 2008 15.33 15.97 15.27 15.38 404,450 -0.06(-0.39%)
Jan 29, 2008 15.26 15.69 15.12 15.44 664,097 +0.27(+1.78%)
Jan 28, 2008 15.11 15.31 14.74 15.17 287,934 +0.01(+0.07%)
Jan 25, 2008 15.34 15.34 14.85 15.16 550,400 +0.02(+0.13%)
Jan 24, 2008 13.95 15.24 13.80 15.14 736,750 +1.23(+8.84%)
Jan 23, 2008 12.05 14.34 11.78 13.91 452,381 +1.52(+12.27%)
Jan 22, 2008 12.00 13.04 12.00 12.39 455,800 +0.03(+0.24%)
Jan 21, 2008 12.69 12.94 12.00 12.36 0 +0.00(+0.00%)
Jan 18, 2008 12.69 12.94 12.00 12.36 429,500 -0.29(-2.29%)
Jan 17, 2008 12.78 13.09 12.22 12.65 325,519 -0.19(-1.48%)
Jan 16, 2008 10.90 13.81 10.66 12.84 764,940 +0.16(+1.26%)
Jan 15, 2008 12.97 13.07 12.62 12.68 131,700 -0.49(-3.72%)
Jan 14, 2008 13.40 13.40 12.83 13.17 148,800 -0.10(-0.75%)
Jan 11, 2008 13.51 13.58 12.78 13.27 205,500 -0.34(-2.50%)
Jan 10, 2008 13.08 14.17 13.05 13.61 274,600 +0.38(+2.87%)
Jan 09, 2008 13.60 14.17 13.03 13.23 393,330 -0.46(-3.36%)
Jan 08, 2008 13.60 14.19 13.41 13.69 322,600 +0.17(+1.26%)
Jan 07, 2008 13.33 13.89 13.10 13.52 263,000 +0.22(+1.65%)
Jan 04, 2008 13.64 13.73 13.02 13.30 641,900 -0.45(-3.27%)
Jan 03, 2008 14.97 14.97 13.70 13.75 337,100 -1.06(-7.16%)
Jan 02, 2008 15.82 16.04 14.73 14.81 251,900 -0.69(-4.45%)
Jan 01, 2008 15.03 15.59 14.90 15.50 0 +0.00(+0.00%)
Dec 31, 2007 15.03 15.59 14.90 15.50 242,651 +0.37(+2.45%)
Dec 28, 2007 15.50 15.85 15.09 15.13 144,900 -0.24(-1.56%)
Dec 27, 2007 15.92 15.92 15.12 15.37 151,100 -0.53(-3.33%)
Dec 26, 2007 16.10 16.16 15.70 15.90 124,500 -0.41(-2.51%)
Dec 24, 2007 16.34 16.48 16.15 16.31 84,583 +0.07(+0.43%)
Dec 21, 2007 16.68 16.68 15.96 16.24 483,100 -0.03(-0.18%)
Dec 20, 2007 16.03 16.44 15.77 16.27 306,800 +0.46(+2.91%)
Dec 19, 2007 15.51 16.23 15.45 15.81 201,600 +0.35(+2.26%)
Dec 18, 2007 14.84 15.61 14.84 15.46 326,600 +0.62(+4.18%)
Dec 17, 2007 14.84 15.37 14.78 14.84 466,200 -0.12(-0.80%)
Dec 14, 2007 15.00 15.30 14.87 14.96 216,300 -0.28(-1.84%)
Dec 13, 2007 15.56 15.68 15.05 15.24 165,400 -0.56(-3.54%)
Dec 12, 2007 15.91 16.24 15.47 15.80 376,600 +0.29(+1.87%)
Dec 11, 2007 16.37 16.50 15.35 15.51 199,100 -0.74(-4.55%)
Dec 10, 2007 15.61 16.40 15.54 16.25 167,445 +0.70(+4.50%)
Dec 07, 2007 16.20 16.20 15.40 15.55 109,100 -0.50(-3.12%)
Dec 06, 2007 15.15 16.07 15.09 16.05 137,900 +0.96(+6.36%)
Dec 05, 2007 14.92 15.23 14.63 15.09 224,300 +0.42(+2.86%)
Dec 04, 2007 15.28 15.39 14.66 14.67 345,500 -0.80(-5.17%)
Dec 03, 2007 16.21 16.24 15.28 15.47 322,000 -0.88(-5.38%)
Nov 30, 2007 16.35 16.62 15.92 16.35 418,200 +0.10(+0.62%)
Nov 29, 2007 15.70 16.27 15.63 16.25 458,200 +0.47(+2.98%)
Nov 28, 2007 14.72 15.79 14.72 15.78 600,500 +1.28(+8.83%)
Nov 27, 2007 14.42 14.65 14.28 14.50 195,100 +0.13(+0.90%)
Nov 26, 2007 14.57 14.88 14.18 14.37 128,700 -0.15(-1.03%)
Nov 23, 2007 14.20 14.62 14.04 14.52 79,200 +0.46(+3.27%)
Nov 21, 2007 13.99 14.52 13.99 14.06 239,500 -0.08(-0.57%)
Nov 20, 2007 14.43 14.90 13.90 14.14 345,600 -0.28(-1.94%)
Nov 19, 2007 14.88 14.88 14.39 14.42 246,800 -0.59(-3.93%)
Nov 16, 2007 14.81 15.06 14.45 15.01 156,300 +0.23(+1.56%)
Nov 15, 2007 14.99 15.10 14.00 14.78 255,400 -0.28(-1.86%)
Nov 14, 2007 15.26 15.48 14.97 15.06 145,600 -0.18(-1.18%)
Nov 13, 2007 15.19 15.28 15.13 15.24 202,800 +0.15(+0.99%)
Nov 12, 2007 14.84 15.42 14.84 15.09 197,700 +0.16(+1.07%)
Nov 09, 2007 14.68 15.32 14.49 14.93 496,300 +0.15(+1.01%)
Nov 08, 2007 15.49 15.49 14.47 14.78 439,335 -0.04(-0.27%)
Nov 07, 2007 14.61 14.94 14.54 14.82 246,000 +0.11(+0.75%)
Nov 06, 2007 14.42 14.82 14.38 14.71 426,000 +0.29(+2.01%)
Nov 05, 2007 14.75 14.90 14.40 14.42 784,800 -0.49(-3.29%)
Nov 02, 2007 14.70 14.97 13.96 14.91 765,100 +0.08(+0.54%)
Nov 01, 2007 14.50 15.41 14.48 14.83 1,565,200 +0.59(+4.14%)
Oct 31, 2007 14.30 14.56 13.56 14.24 468,100 -0.01(-0.07%)
Oct 30, 2007 14.52 14.65 14.19 14.25 253,200 -0.29(-1.99%)
Oct 29, 2007 14.38 14.87 14.17 14.54 265,500 +0.21(+1.47%)
Oct 26, 2007 14.24 14.55 13.99 14.33 232,500 +0.34(+2.43%)
Oct 25, 2007 13.79 14.07 13.50 13.99 220,000 +0.25(+1.82%)
Oct 24, 2007 13.92 14.18 13.50 13.74 222,300 -0.33(-2.35%)
Oct 23, 2007 14.63 14.63 13.85 14.07 252,100 -0.43(-2.97%)
Oct 22, 2007 14.23 14.78 13.99 14.50 242,500 +0.47(+3.35%)
Oct 19, 2007 14.69 14.78 14.01 14.03 322,700 -0.72(-4.88%)
Oct 18, 2007 15.15 15.20 14.66 14.75 149,800 -0.47(-3.09%)
Oct 17, 2007 15.55 15.82 14.89 15.22 179,500 -0.17(-1.10%)
Oct 16, 2007 15.49 15.60 15.21 15.39 217,700 -0.11(-0.71%)
Oct 15, 2007 15.84 15.84 15.28 15.50 281,200 -0.35(-2.21%)
Oct 12, 2007 15.24 15.91 15.18 15.85 278,000 +0.66(+4.34%)
Oct 11, 2007 15.81 15.97 15.12 15.19 387,100 -0.57(-3.62%)
Oct 10, 2007 15.90 15.96 15.67 15.76 276,800 -0.19(-1.19%)
Oct 09, 2007 15.68 16.21 15.68 15.95 207,600 +0.27(+1.72%)
Oct 08, 2007 15.60 15.89 15.37 15.68 150,500 +0.02(+0.13%)
Oct 05, 2007 14.98 15.85 14.89 15.66 279,300 +0.71(+4.75%)
Oct 04, 2007 15.21 15.24 14.65 14.95 172,900 -0.21(-1.39%)
Oct 03, 2007 14.55 15.61 14.53 15.16 460,900 +0.56(+3.84%)
Oct 02, 2007 14.70 14.89 14.18 14.60 519,200 +0.00(+0.00%)
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.