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

Chico's Fas (NY: CHS )

7.590 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 4, 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 28, 2010 8.843 9.060 8.727 8.843 5,230,358 -0.16(-1.77%)
May 27, 2010 8.886 9.017 8.764 9.002 8,203,426 +0.37(+4.27%)
May 26, 2010 9.074 9.103 8.597 8.633 7,138,551 -0.40(-4.40%)
May 25, 2010 8.568 9.111 8.496 9.031 9,761,247 +0.22(+2.46%)
May 24, 2010 8.901 9.089 8.814 8.814 7,157,637 -0.11(-1.22%)
May 21, 2010 8.518 9.031 8.467 8.923 8,172,916 +0.26(+3.00%)
May 20, 2010 8.655 8.952 8.518 8.662 18,498,614 +0.00(+0.00%)
May 19, 2010 9.566 9.573 8.474 8.662 30,764,286 -1.58(-15.40%)
May 18, 2010 10.64 10.71 10.03 10.24 8,978,123 -0.20(-1.94%)
May 17, 2010 10.54 10.71 10.19 10.44 5,163,902 -0.04(-0.35%)
May 14, 2010 10.48 10.65 10.30 10.48 4,139,595 -0.19(-1.76%)
May 13, 2010 11.18 11.22 10.59 10.67 4,538,178 -0.52(-4.65%)
May 12, 2010 11.06 11.24 10.95 11.19 2,942,949 +0.25(+2.25%)
May 11, 2010 11.00 11.06 10.92 10.94 3,972,593 +0.16(+1.48%)
May 10, 2010 10.57 10.78 10.54 10.78 4,157,228 +0.75(+7.50%)
May 07, 2010 10.20 10.31 9.610 10.03 8,273,098 -0.26(-2.53%)
May 06, 2010 10.30 10.77 9.002 10.29 1,680 -0.55(-5.07%)
May 05, 2010 11.01 11.29 10.75 10.84 5,862,578 -0.09(-0.86%)
May 04, 2010 10.94 11.14 10.76 10.93 5,469,919 -0.18(-1.63%)
May 03, 2010 10.81 11.12 10.78 11.11 3,753,758 +0.35(+3.22%)
Apr 30, 2010 11.13 11.18 10.68 10.77 5,154,654 -0.32(-2.87%)
Apr 29, 2010 11.06 11.17 10.96 11.08 2,605,252 +0.15(+1.39%)
Apr 28, 2010 11.24 11.36 10.87 10.93 3,217,511 -0.20(-1.82%)
Apr 27, 2010 11.40 11.60 11.11 11.14 4,439,767 -0.32(-2.78%)
Apr 26, 2010 11.88 11.98 11.44 11.45 5,202,864 -0.42(-3.53%)
Apr 23, 2010 11.64 11.92 11.49 11.87 4,419,565 +0.27(+2.31%)
Apr 22, 2010 11.20 11.62 11.08 11.61 4,231,977 +0.30(+2.62%)
Apr 21, 2010 11.11 11.41 11.05 11.31 3,683,507 +0.24(+2.16%)
Apr 20, 2010 11.16 11.27 10.96 11.07 1,955,689 -0.04(-0.33%)
Apr 19, 2010 11.43 11.58 10.95 11.11 5,416,050 -0.40(-3.52%)
Apr 16, 2010 11.54 11.61 11.13 11.51 10,633,508 -0.08(-0.69%)
Apr 15, 2010 11.24 11.63 11.09 11.59 7,995,898 +0.38(+3.35%)
Apr 14, 2010 10.83 11.21 10.77 11.21 6,689,470 +0.61(+5.73%)
Apr 13, 2010 10.67 10.83 10.59 10.61 2,678,597 -0.10(-0.95%)
Apr 12, 2010 10.54 10.73 10.54 10.71 3,926,076 +0.17(+1.65%)
Apr 09, 2010 10.41 10.58 10.25 10.54 3,740,950 +0.14(+1.39%)
Apr 08, 2010 10.27 10.44 10.15 10.39 3,987,933 +0.07(+0.70%)
Apr 07, 2010 10.61 10.61 10.25 10.32 6,903,829 -0.28(-2.66%)
Apr 06, 2010 10.39 10.64 10.21 10.60 5,567,771 +0.07(+0.69%)
Apr 05, 2010 10.49 10.70 10.41 10.53 2,703,078 +0.07(+0.69%)
Apr 01, 2010 10.52 10.46 10.46 10.46 2,467,692 +0.03(+0.28%)
Mar 31, 2010 10.18 10.51 10.14 10.43 5,524,515 +0.22(+2.20%)
Mar 30, 2010 10.32 10.43 10.13 10.20 3,124,996 -0.09(-0.84%)
Mar 29, 2010 10.20 10.30 10.09 10.29 3,683,516 +0.12(+1.21%)
Mar 26, 2010 10.22 10.33 9.971 10.17 5,017,002 -0.04(-0.43%)
Mar 25, 2010 10.29 10.34 10.16 10.21 4,604,025 +0.02(+0.21%)
Mar 24, 2010 10.27 10.33 10.16 10.19 4,119,516 -0.09(-0.84%)
Mar 23, 2010 10.54 10.63 10.19 10.27 5,059,044 -0.23(-2.20%)
Mar 22, 2010 10.17 10.54 10.12 10.51 3,309,245 +0.27(+2.68%)
Mar 19, 2010 10.47 10.50 10.18 10.23 3,959,313 -0.17(-1.67%)
Mar 18, 2010 10.50 10.59 10.40 10.40 1,712,673 -0.11(-1.03%)
Mar 17, 2010 10.48 10.57 10.42 10.51 2,448,412 +0.06(+0.55%)
Mar 16, 2010 10.63 10.74 10.40 10.46 3,444,164 -0.17(-1.63%)
Mar 15, 2010 10.52 10.63 10.51 10.63 2,849,643 -0.04(-0.41%)
Mar 12, 2010 10.87 10.89 10.60 10.67 3,129,171 -0.12(-1.07%)
Mar 11, 2010 10.78 10.81 10.58 10.79 3,276,594 -0.07(-0.60%)
Mar 10, 2010 10.99 10.99 10.78 10.85 3,078,750 -0.04(-0.40%)
Mar 09, 2010 10.56 10.94 10.56 10.90 6,149,201 +0.25(+2.38%)
Mar 08, 2010 10.54 10.66 10.45 10.64 3,473,773 +0.12(+1.17%)
Mar 05, 2010 10.40 10.52 10.36 10.52 2,335,444 +0.17(+1.61%)
Mar 04, 2010 10.24 10.45 10.22 10.35 3,047,692 +0.19(+1.85%)
Mar 03, 2010 10.20 10.30 10.12 10.17 3,185,471 +0.01(+0.07%)
Mar 02, 2010 10.09 10.19 10.02 10.16 4,526,110 +0.16(+1.59%)
Mar 01, 2010 9.806 10.04 9.777 10.00 4,024,834 +0.23(+2.36%)
Feb 26, 2010 9.936 9.950 9.755 9.770 2,978,367 -0.17(-1.67%)
Feb 25, 2010 9.806 9.972 9.597 9.936 6,332,440 -0.07(-0.71%)
Feb 24, 2010 9.964 10.09 9.546 10.01 12,231,626 -0.03(-0.30%)
Feb 23, 2010 10.18 10.26 9.964 10.04 6,900,595 -0.20(-1.97%)
Feb 22, 2010 10.44 10.44 10.18 10.24 2,903,498 -0.01(-0.07%)
Feb 19, 2010 9.878 10.25 9.878 10.25 3,260,692 +0.32(+3.20%)
Feb 18, 2010 9.928 9.986 9.856 9.928 1,806,914 +0.02(+0.22%)
Feb 17, 2010 9.863 9.993 9.827 9.907 2,587,019 +0.06(+0.59%)
Feb 16, 2010 9.957 9.979 9.770 9.849 3,116,906 -0.03(-0.29%)
Feb 12, 2010 9.964 9.878 9.878 9.878 4,120,315 -0.20(-2.00%)
Feb 11, 2010 9.899 10.10 9.835 10.08 2,814,990 +0.12(+1.23%)
Feb 10, 2010 9.972 10.10 9.928 9.957 4,183,214 -0.03(-0.29%)
Feb 09, 2010 9.777 10.04 9.748 9.986 3,813,082 +0.35(+3.59%)
Feb 08, 2010 9.640 9.784 9.467 9.640 2,419,925 +0.01(+0.15%)
Feb 05, 2010 9.561 9.698 9.388 9.626 2,830,480 +0.06(+0.68%)
Feb 04, 2010 9.899 9.993 9.532 9.561 4,581,108 -0.46(-4.60%)
Feb 03, 2010 9.863 10.07 9.748 10.02 5,778,887 +0.08(+0.80%)
Feb 02, 2010 9.669 10.07 9.669 9.943 6,032,035 +0.55(+5.87%)
Feb 01, 2010 9.258 9.589 9.215 9.391 5,242,909 +0.18(+2.00%)
Jan 29, 2010 9.164 9.496 9.164 9.207 4,069,705 +0.09(+0.95%)
Jan 28, 2010 9.337 9.373 9.121 9.121 1,846,059 -0.17(-1.79%)
Jan 27, 2010 9.121 9.330 9.034 9.287 2,392,799 +0.14(+1.58%)
Jan 26, 2010 9.114 9.258 8.969 9.142 3,257,967 +0.00(+0.00%)
Jan 25, 2010 9.301 9.388 9.027 9.142 3,227,710 -0.09(-0.94%)
Jan 22, 2010 9.481 9.575 9.186 9.229 4,346,893 -0.24(-2.51%)
Jan 21, 2010 9.842 9.892 9.438 9.467 3,918,306 -0.35(-3.60%)
Jan 20, 2010 9.835 9.892 9.734 9.820 2,961,807 -0.11(-1.09%)
Jan 19, 2010 9.806 9.928 9.734 9.928 2,141,967 +0.12(+1.18%)
Jan 15, 2010 10.02 9.813 9.813 9.813 3,334,476 -0.25(-2.51%)
Jan 14, 2010 10.09 10.18 9.993 10.07 2,056,453 -0.11(-1.06%)
Jan 13, 2010 10.07 10.20 9.964 10.17 1,987,454 +0.12(+1.22%)
Jan 12, 2010 10.07 10.07 9.914 10.05 4,796,814 -0.30(-2.86%)
Jan 11, 2010 10.45 10.53 10.22 10.35 2,652,588 -0.09(-0.83%)
Jan 08, 2010 10.40 10.60 10.27 10.43 3,292,534 +0.00(+0.00%)
Jan 07, 2010 10.05 10.48 9.957 10.43 7,028,156 +0.55(+5.54%)
Jan 06, 2010 9.748 9.885 9.618 9.885 4,378,196 +0.03(+0.29%)
Jan 05, 2010 9.871 9.979 9.791 9.856 2,700,001 -0.04(-0.44%)
Jan 04, 2010 10.01 10.14 9.842 9.899 5,331,236 -0.23(-2.28%)
Dec 31, 2009 10.38 10.13 10.13 10.13 1,621,608 -0.18(-1.75%)
Dec 30, 2009 10.18 10.32 10.13 10.31 3,376,240 +0.08(+0.78%)
Dec 29, 2009 10.16 10.29 9.986 10.23 3,443,858 +0.06(+0.64%)
Dec 28, 2009 10.13 10.22 10.09 10.17 2,343,566 +0.07(+0.71%)
Dec 24, 2009 10.05 10.16 10.02 10.09 635,403 +0.05(+0.50%)
Dec 23, 2009 10.07 10.12 9.827 10.04 2,699,625 +0.01(+0.14%)
Dec 22, 2009 9.993 10.12 9.928 10.03 3,472,353 +0.04(+0.43%)
Dec 21, 2009 9.820 10.06 9.734 9.986 2,618,044 +0.27(+2.74%)
Dec 18, 2009 9.986 10.07 9.481 9.719 5,544,934 -0.17(-1.75%)
Dec 17, 2009 9.928 10.09 9.827 9.892 2,493,119 -0.27(-2.70%)
Dec 16, 2009 10.20 10.22 9.993 10.17 2,195,389 +0.09(+0.86%)
Dec 15, 2009 10.13 10.21 10.03 10.08 2,651,326 -0.12(-1.20%)
Dec 14, 2009 10.18 10.23 10.14 10.20 2,206,099 +0.14(+1.36%)
Dec 11, 2009 10.12 10.33 10.03 10.07 3,560,401 +0.01(+0.14%)
Dec 10, 2009 9.936 10.18 9.863 10.05 2,922,715 +0.14(+1.38%)
Dec 09, 2009 9.813 9.964 9.633 9.914 2,779,283 +0.06(+0.66%)
Dec 08, 2009 9.885 10.07 9.777 9.849 2,684,542 -0.15(-1.51%)
Dec 07, 2009 10.07 10.20 9.950 10.00 2,364,337 -0.12(-1.21%)
Dec 04, 2009 10.22 10.37 9.878 10.12 4,411,688 +0.12(+1.23%)
Dec 03, 2009 10.30 10.30 9.972 10.00 3,854,871 -0.23(-2.26%)
Dec 02, 2009 10.48 10.60 10.15 10.23 4,501,507 -0.23(-2.21%)
Dec 01, 2009 10.34 10.47 10.19 10.46 3,825,995 +0.32(+3.13%)
Nov 30, 2009 10.26 10.31 9.856 10.14 4,652,339 -0.17(-1.61%)
Nov 27, 2009 10.34 10.56 10.14 10.31 2,082,186 -0.32(-2.98%)
Nov 25, 2009 10.51 10.67 10.50 10.63 3,203,436 +0.15(+1.45%)
Nov 24, 2009 10.69 10.74 10.38 10.48 3,435,616 -0.15(-1.42%)
Nov 23, 2009 10.59 10.63 10.41 10.63 5,717,010 +0.34(+3.29%)
Nov 20, 2009 10.44 10.61 10.15 10.29 4,968,309 -0.24(-2.26%)
Nov 19, 2009 10.52 10.61 10.27 10.53 7,447,070 -0.05(-0.48%)
Nov 18, 2009 10.67 11.13 10.39 10.58 24,323,388 +0.86(+8.83%)
Nov 17, 2009 9.806 9.842 9.496 9.719 6,123,986 -0.13(-1.32%)
Nov 16, 2009 9.496 9.914 9.481 9.849 5,773,376 +0.56(+5.97%)
Nov 13, 2009 9.272 9.395 9.142 9.294 5,179,051 +0.06(+0.70%)
Nov 12, 2009 9.604 9.633 9.186 9.229 3,176,238 -0.35(-3.69%)
Nov 11, 2009 9.546 9.806 9.438 9.582 3,860,941 +0.12(+1.22%)
Nov 10, 2009 9.395 9.647 9.301 9.467 3,686,767 +0.00(+0.00%)
Nov 09, 2009 9.121 9.481 9.063 9.467 4,135,007 +0.48(+5.29%)
Nov 06, 2009 8.811 9.049 8.695 8.991 4,521,077 +0.14(+1.63%)
Nov 05, 2009 9.121 9.121 8.695 8.847 6,503,827 -0.17(-1.92%)
Nov 04, 2009 9.258 9.287 8.955 9.020 6,400,095 -0.19(-2.11%)
Nov 03, 2009 9.013 9.330 8.897 9.215 4,366,468 +0.09(+1.03%)
Nov 02, 2009 8.645 9.132 8.616 9.121 10,148,269 +0.50(+5.86%)
Oct 30, 2009 8.991 9.078 8.486 8.616 8,114,135 -0.40(-4.48%)
Oct 29, 2009 8.977 9.186 8.818 9.020 9,023,533 +0.25(+2.79%)
Oct 28, 2009 9.409 9.438 8.703 8.775 6,807,303 -0.66(-6.96%)
Oct 27, 2009 9.914 9.979 9.272 9.431 4,326,826 -0.49(-4.94%)
Oct 26, 2009 9.719 10.07 9.719 9.921 6,643,528 +0.19(+2.00%)
Oct 23, 2009 9.690 9.806 9.647 9.726 4,725,599 -0.17(-1.68%)
Oct 22, 2009 9.589 9.943 9.553 9.892 5,005,394 +0.27(+2.85%)
Oct 21, 2009 9.871 10.20 9.539 9.618 7,209,984 -0.30(-2.98%)
Oct 20, 2009 9.835 9.972 9.827 9.914 4,379,189 +0.17(+1.78%)
Oct 19, 2009 9.827 9.914 9.654 9.741 2,534,404 -0.01(-0.15%)
Oct 16, 2009 9.856 9.899 9.705 9.755 4,074,858 -0.17(-1.74%)
Oct 15, 2009 9.366 9.986 9.366 9.928 8,077,963 +0.40(+4.24%)
Oct 14, 2009 9.294 9.600 9.207 9.525 5,143,998 +0.35(+3.85%)
Oct 13, 2009 9.013 9.229 8.897 9.171 4,294,909 +0.19(+2.09%)
Oct 12, 2009 8.966 9.171 8.905 8.984 2,932,908 -0.10(-1.11%)
Oct 09, 2009 9.135 9.171 8.969 9.085 3,291,453 -0.08(-0.87%)
Oct 08, 2009 9.178 9.308 9.013 9.164 4,386,915 +0.07(+0.79%)
Oct 07, 2009 8.681 9.092 8.681 9.092 3,819,326 +0.13(+1.45%)
Oct 06, 2009 8.998 9.135 8.840 8.962 8,069,780 +0.09(+0.97%)
Oct 05, 2009 8.717 8.984 8.717 8.876 6,901,183 +0.18(+2.07%)
Oct 02, 2009 8.710 8.832 8.645 8.695 6,436,119 -0.19(-2.11%)
Oct 01, 2009 9.315 9.337 8.868 8.883 5,947,165 -0.49(-5.23%)
Sep 30, 2009 9.380 9.489 9.034 9.373 5,864,855 +0.03(+0.31%)
Sep 29, 2009 9.272 9.561 9.272 9.344 4,025,194 +0.13(+1.41%)
Sep 28, 2009 9.099 9.323 9.060 9.215 2,980,747 +0.17(+1.83%)
Sep 25, 2009 9.171 9.344 9.020 9.049 2,921,095 -0.12(-1.34%)
Sep 24, 2009 9.568 9.618 9.128 9.171 5,274,968 -0.34(-3.56%)
Sep 23, 2009 9.633 9.734 9.503 9.510 3,772,739 -0.18(-1.86%)
Sep 22, 2009 9.705 9.755 9.553 9.690 2,944,914 +0.09(+0.90%)
Sep 21, 2009 9.604 9.770 9.496 9.604 4,131,627 -0.11(-1.11%)
Sep 18, 2009 9.690 9.777 9.568 9.712 4,938,763 +0.06(+0.67%)
Sep 17, 2009 9.770 9.954 9.604 9.647 5,132,178 -0.04(-0.45%)
Sep 16, 2009 9.640 9.799 9.582 9.690 7,356,401 +0.06(+0.67%)
Sep 15, 2009 9.683 9.755 9.467 9.626 6,203,362 -0.04(-0.37%)
Sep 14, 2009 9.525 9.705 9.481 9.662 4,163,647 +0.01(+0.15%)
Sep 11, 2009 9.777 9.806 9.589 9.647 4,689,289 -0.13(-1.33%)
Sep 10, 2009 9.806 9.863 9.553 9.777 5,671,952 -0.01(-0.07%)
Sep 09, 2009 9.301 9.849 9.207 9.784 10,070,250 +0.57(+6.18%)
Sep 08, 2009 9.251 9.337 9.020 9.215 5,370,794 +0.08(+0.87%)
Sep 04, 2009 8.905 9.193 8.746 9.135 4,472,528 +0.20(+2.26%)
Sep 03, 2009 8.703 8.933 8.574 8.933 4,337,031 +0.31(+3.60%)
Sep 02, 2009 8.695 8.818 8.623 8.623 4,792,914 -0.07(-0.83%)
Sep 01, 2009 9.142 9.258 8.609 8.695 10,207,175 -0.48(-5.26%)
Aug 31, 2009 9.373 9.373 9.142 9.178 5,192,753 -0.27(-2.90%)
Aug 28, 2009 9.474 9.604 9.337 9.452 5,783,278 +0.11(+1.16%)
Aug 27, 2009 9.676 9.676 9.330 9.344 12,396,440 -0.22(-2.26%)
Aug 26, 2009 9.186 9.618 9.186 9.561 11,432,434 +0.34(+3.67%)
Aug 25, 2009 8.926 9.503 8.905 9.222 17,678,154 +0.65(+7.57%)
Aug 24, 2009 8.832 8.926 8.494 8.573 6,921,868 -0.14(-1.65%)
Aug 21, 2009 8.674 8.802 8.566 8.717 5,990,791 +0.16(+1.85%)
Aug 20, 2009 8.508 8.638 8.436 8.558 6,303,302 +0.06(+0.76%)
Aug 19, 2009 8.263 8.558 8.169 8.494 4,174,839 +0.11(+1.29%)
Aug 18, 2009 8.234 8.472 8.140 8.385 3,809,469 +0.17(+2.11%)
Aug 17, 2009 8.342 8.342 8.126 8.212 3,747,024 -0.31(-3.64%)
Aug 14, 2009 8.573 8.598 8.299 8.522 5,232,207 -0.06(-0.76%)
Aug 13, 2009 8.573 8.594 8.220 8.587 4,449,096 +0.09(+1.10%)
Aug 12, 2009 8.450 8.674 8.407 8.494 3,739,232 +0.01(+0.08%)
Aug 11, 2009 8.551 8.694 8.429 8.486 6,886,478 -0.14(-1.59%)
Aug 10, 2009 9.222 9.222 8.580 8.623 5,773,207 -0.52(-5.68%)
Aug 07, 2009 8.544 9.287 8.530 9.142 9,428,526 +0.73(+8.65%)
Aug 06, 2009 8.508 8.508 8.068 8.414 6,872,947 +0.12(+1.48%)
Aug 05, 2009 8.205 8.299 7.953 8.292 6,816,773 +0.12(+1.50%)
Aug 04, 2009 8.566 8.609 8.133 8.169 6,920,609 -0.41(-4.79%)
Aug 03, 2009 8.306 8.616 8.292 8.580 4,534,652 +0.31(+3.75%)
Jul 31, 2009 8.140 8.364 8.133 8.270 3,112,630 +0.11(+1.33%)
Jul 30, 2009 8.003 8.429 7.931 8.162 4,566,183 +0.37(+4.81%)
Jul 29, 2009 7.686 8.075 7.657 7.787 3,953,557 +0.04(+0.56%)
Jul 28, 2009 7.751 7.859 7.621 7.744 4,454,290 -0.05(-0.65%)
Jul 27, 2009 7.780 7.863 7.607 7.794 3,790,519 -0.04(-0.46%)
Jul 24, 2009 7.643 7.931 7.535 7.830 1,054 +0.02(+0.28%)
Jul 23, 2009 7.311 7.873 7.246 7.809 7,739,117 +0.50(+6.80%)
Jul 22, 2009 7.160 7.405 7.131 7.311 4,129,855 +0.12(+1.60%)
Jul 21, 2009 7.174 7.268 6.958 7.196 5,558,353 +0.06(+0.81%)
Jul 20, 2009 6.951 7.275 6.871 7.138 4,898,109 +0.22(+3.23%)
Jul 17, 2009 6.864 6.936 6.785 6.915 3,128,548 +0.07(+1.05%)
Jul 16, 2009 6.785 6.929 6.705 6.842 4,046,747 +0.04(+0.53%)
Jul 15, 2009 6.720 6.850 6.597 6.806 4,507,069 +0.22(+3.40%)
Jul 14, 2009 6.489 6.597 6.276 6.583 3,192,637 +0.09(+1.33%)
Jul 13, 2009 6.330 6.532 6.323 6.496 3,436,011 +0.24(+3.80%)
Jul 10, 2009 6.179 6.388 6.143 6.258 4,050,432 +0.05(+0.81%)
Jul 09, 2009 6.302 6.345 6.020 6.208 7,181,915 -0.01(-0.23%)
Jul 08, 2009 6.388 6.496 5.977 6.222 12,315,525 -0.16(-2.49%)
Jul 07, 2009 6.770 6.799 6.374 6.381 6,970,386 -0.35(-5.25%)
Jul 06, 2009 6.532 6.806 6.453 6.734 6,478,292 +0.17(+2.52%)
Jul 02, 2009 6.943 7.124 6.568 6.568 7,869,263 -0.56(-7.79%)
Jul 01, 2009 6.994 7.289 6.871 7.124 5,768,069 +0.11(+1.54%)
Jun 30, 2009 7.037 7.109 6.734 7.015 10,126,697 +0.16(+2.31%)
Jun 29, 2009 6.597 7.037 6.597 6.857 11,313,042 +0.30(+4.51%)
Jun 26, 2009 7.181 7.455 6.504 6.561 47,389,820 -1.05(-13.74%)
Jun 25, 2009 7.354 7.722 7.282 7.607 16,715,385 +0.43(+5.92%)
Jun 24, 2009 6.900 7.203 6.900 7.181 9,083,121 +0.35(+5.17%)
Jun 23, 2009 6.943 7.059 6.799 6.828 6,327,695 -0.14(-2.07%)
Jun 22, 2009 7.189 7.196 6.907 6.972 6,980,056 -0.35(-4.82%)
Jun 19, 2009 6.958 7.354 6.958 7.325 16,425,045 +0.44(+6.39%)
Jun 18, 2009 6.734 6.936 6.633 6.886 7,441,838 +0.14(+2.14%)
Jun 17, 2009 6.619 6.850 6.309 6.741 9,849,713 +0.10(+1.52%)
Jun 16, 2009 7.225 7.225 6.532 6.641 10,012,847 -0.52(-7.25%)
Jun 15, 2009 7.318 7.354 6.979 7.160 7,199,638 -0.30(-4.06%)
Jun 12, 2009 7.246 7.484 7.023 7.462 6,655,448 +0.14(+1.97%)
Jun 11, 2009 7.390 7.499 7.282 7.318 7,643,470 -0.07(-0.98%)
Jun 10, 2009 7.333 7.455 7.189 7.390 9,324,146 +0.07(+0.99%)
Jun 09, 2009 7.160 7.369 7.095 7.318 5,791,002 +0.12(+1.60%)
Jun 08, 2009 7.145 7.261 7.023 7.203 6,759,986 +0.01(+0.10%)
Jun 05, 2009 7.261 7.571 6.979 7.196 6,208,516 +0.01(+0.20%)
Jun 04, 2009 7.340 7.390 7.001 7.181 6,931,215 -0.15(-2.06%)
Jun 03, 2009 7.325 7.344 7.088 7.333 6,404,589 -0.02(-0.29%)
Jun 02, 2009 7.282 7.542 7.109 7.354 8,383,566 -0.08(-1.07%)
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.