FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 13.05 13.13 13.00 13.06 19,300 -0.02(-0.15%)
May 30, 2007 13.07 14.06 12.94 13.08 40,000 +0.01(+0.08%)
May 29, 2007 12.86 13.07 12.86 13.07 17,000 +0.18(+1.40%)
May 25, 2007 12.85 12.90 12.85 12.89 9,900 +0.04(+0.31%)
May 24, 2007 12.92 12.93 12.81 12.85 11,100 -0.05(-0.39%)
May 23, 2007 12.98 13.04 12.89 12.90 10,000 +0.00(+0.00%)
May 22, 2007 12.84 13.09 12.84 12.90 36,200 +0.01(+0.08%)
May 21, 2007 12.83 12.94 12.82 12.89 21,300 +0.06(+0.47%)
May 18, 2007 12.95 12.95 12.82 12.83 30,400 -0.02(-0.16%)
May 17, 2007 12.83 12.91 12.81 12.85 25,600 -0.02(-0.16%)
May 16, 2007 12.81 13.08 12.81 12.87 24,100 +0.06(+0.47%)
May 15, 2007 12.80 12.91 12.80 12.81 30,800 +0.01(+0.08%)
May 14, 2007 12.81 12.87 12.77 12.80 12,100 -0.04(-0.31%)
May 11, 2007 13.00 13.00 12.84 12.84 17,800 -0.08(-0.62%)
May 10, 2007 12.77 13.10 12.77 12.92 34,200 +0.10(+0.78%)
May 09, 2007 12.76 12.86 12.73 12.82 39,400 +0.05(+0.39%)
May 08, 2007 12.96 13.00 12.76 12.77 32,200 -0.22(-1.69%)
May 07, 2007 13.10 13.10 12.95 12.99 16,600 -0.05(-0.38%)
May 04, 2007 13.02 13.10 13.01 13.04 11,000 -0.06(-0.46%)
May 03, 2007 13.08 13.12 12.98 13.10 19,000 +0.10(+0.77%)
May 02, 2007 13.11 13.20 12.93 13.00 30,700 -0.10(-0.76%)
May 01, 2007 13.23 13.23 13.03 13.10 18,300 -0.23(-1.72%)
Apr 30, 2007 13.12 13.35 13.08 13.33 17,400 +0.12(+0.91%)
Apr 27, 2007 13.20 13.25 13.02 13.21 12,200 +0.02(+0.15%)
Apr 26, 2007 13.15 13.20 13.09 13.19 20,200 +0.09(+0.69%)
Apr 25, 2007 13.10 13.16 13.02 13.10 14,900 +0.06(+0.46%)
Apr 24, 2007 12.98 13.20 12.97 13.04 31,000 -0.01(-0.08%)
Apr 23, 2007 12.91 13.11 12.91 13.05 14,100 +0.10(+0.77%)
Apr 20, 2007 12.92 13.01 12.91 12.95 15,000 -0.01(-0.08%)
Apr 19, 2007 13.00 13.05 12.94 12.96 8,300 +0.01(+0.08%)
Apr 18, 2007 13.05 13.05 12.93 12.95 24,100 -0.05(-0.38%)
Apr 17, 2007 13.02 13.09 12.91 13.00 28,300 +0.06(+0.46%)
Apr 16, 2007 13.08 13.09 12.93 12.94 26,600 -0.06(-0.46%)
Apr 13, 2007 12.95 13.09 12.92 13.00 14,600 +0.07(+0.54%)
Apr 12, 2007 13.07 13.09 12.87 12.93 29,000 -0.14(-1.07%)
Apr 11, 2007 13.09 13.15 13.05 13.07 13,700 -0.02(-0.15%)
Apr 10, 2007 13.02 13.20 13.02 13.09 20,500 +0.03(+0.23%)
Apr 09, 2007 13.01 13.25 13.01 13.06 18,200 +0.05(+0.38%)
Apr 05, 2007 13.13 13.14 13.01 13.01 18,900 -0.11(-0.84%)
Apr 04, 2007 13.10 13.14 13.08 13.12 15,100 +0.10(+0.77%)
Apr 03, 2007 12.81 13.17 12.81 13.02 63,900 +0.22(+1.72%)
Apr 02, 2007 13.01 13.32 12.80 12.80 29,900 -0.27(-2.07%)
Mar 30, 2007 12.99 13.09 12.90 13.07 32,500 +0.13(+1.00%)
Mar 29, 2007 12.93 12.94 12.88 12.94 20,000 +0.02(+0.15%)
Mar 28, 2007 12.83 12.94 12.83 12.92 24,900 +0.02(+0.16%)
Mar 27, 2007 12.90 12.90 12.78 12.90 16,400 +0.02(+0.16%)
Mar 26, 2007 12.92 12.94 12.75 12.88 22,700 +0.02(+0.16%)
Mar 23, 2007 12.85 12.99 12.83 12.86 28,500 -0.09(-0.69%)
Mar 22, 2007 12.92 12.95 12.76 12.95 45,400 +0.09(+0.70%)
Mar 21, 2007 12.95 12.97 12.76 12.86 26,500 -0.01(-0.08%)
Mar 20, 2007 12.90 12.95 12.71 12.87 22,400 +0.05(+0.39%)
Mar 19, 2007 12.76 13.00 12.76 12.82 29,100 +0.00(+0.00%)
Mar 16, 2007 12.86 12.88 12.76 12.82 20,300 -0.04(-0.32%)
Mar 15, 2007 12.86 12.87 12.76 12.86 19,200 +0.02(+0.16%)
Mar 14, 2007 12.75 12.85 12.51 12.84 14,800 +0.01(+0.08%)
Mar 13, 2007 12.85 12.85 12.59 12.83 20,000 -0.02(-0.16%)
Mar 12, 2007 12.79 12.86 12.73 12.85 11,400 +0.03(+0.23%)
Mar 09, 2007 12.73 12.84 12.69 12.82 25,100 +0.13(+1.02%)
Mar 08, 2007 12.74 12.74 12.59 12.69 21,600 +0.03(+0.24%)
Mar 07, 2007 12.62 12.75 12.40 12.66 39,000 -0.04(-0.31%)
Mar 06, 2007 12.57 12.71 12.56 12.70 19,800 +0.05(+0.40%)
Mar 05, 2007 12.67 12.70 12.45 12.65 26,900 +0.03(+0.24%)
Mar 02, 2007 12.79 12.79 12.54 12.62 16,600 -0.14(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.