Sangamo Therapeutics (NQ: SGMO )

1.700 -0.290 (-14.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.55 11.65 11.20 11.45 368,116 -0.38(-3.21%)
Jan 30, 2008 11.30 12.11 11.30 11.83 374,291 +0.42(+3.68%)
Jan 29, 2008 11.26 11.60 11.18 11.41 231,848 +0.30(+2.70%)
Jan 28, 2008 11.19 11.31 10.82 11.11 315,907 -0.14(-1.24%)
Jan 25, 2008 11.32 11.89 11.10 11.25 338,140 -0.07(-0.62%)
Jan 24, 2008 10.84 11.49 10.80 11.32 516,875 +0.42(+3.85%)
Jan 23, 2008 10.54 10.90 10.29 10.90 916,503 -0.06(-0.55%)
Jan 22, 2008 10.09 11.22 9.500 10.96 681,599 -0.87(-7.35%)
Jan 21, 2008 12.69 12.79 11.65 11.83 463,063 +0.00(+0.00%)
Jan 18, 2008 12.69 12.79 11.65 11.83 463,063 -0.61(-4.90%)
Jan 17, 2008 12.87 13.00 12.31 12.44 461,935 -0.20(-1.58%)
Jan 16, 2008 12.66 13.00 12.36 12.64 533,167 -0.19(-1.48%)
Jan 15, 2008 13.45 13.64 12.69 12.83 497,914 -0.54(-4.04%)
Jan 14, 2008 13.40 13.45 13.05 13.37 242,676 +0.27(+2.06%)
Jan 11, 2008 13.24 13.41 12.90 13.10 308,076 -0.24(-1.76%)
Jan 10, 2008 12.69 13.40 12.55 13.34 294,279 +0.56(+4.34%)
Jan 09, 2008 12.55 12.82 12.20 12.78 423,362 +0.34(+2.73%)
Jan 08, 2008 12.25 13.13 12.17 12.44 624,029 +0.45(+3.75%)
Jan 07, 2008 12.30 12.33 11.81 11.99 378,328 +0.03(+0.25%)
Jan 04, 2008 12.33 12.40 11.61 11.96 464,876 -0.43(-3.47%)
Jan 03, 2008 12.63 12.77 12.27 12.39 303,380 -0.15(-1.20%)
Jan 02, 2008 12.91 13.07 12.19 12.54 475,671 -0.48(-3.69%)
Jan 01, 2008 12.78 13.10 12.76 13.02 299,136 +0.00(+0.00%)
Dec 31, 2007 12.78 13.10 12.76 13.02 299,136 +0.20(+1.57%)
Dec 28, 2007 13.00 13.18 12.75 12.82 226,296 -0.10(-0.77%)
Dec 27, 2007 13.46 13.49 12.84 12.92 285,655 -0.60(-4.44%)
Dec 26, 2007 13.80 13.81 13.50 13.52 207,184 -0.29(-2.10%)
Dec 24, 2007 13.70 13.86 13.50 13.81 92,292 +0.16(+1.17%)
Dec 21, 2007 13.55 13.70 13.37 13.65 393,824 +0.32(+2.40%)
Dec 20, 2007 13.18 13.54 13.15 13.33 553,873 +0.19(+1.45%)
Dec 19, 2007 13.14 13.38 12.84 13.14 349,862 -0.09(-0.68%)
Dec 18, 2007 12.47 13.35 12.36 13.23 657,369 +0.84(+6.78%)
Dec 17, 2007 13.39 13.47 12.36 12.39 615,375 -1.02(-7.61%)
Dec 14, 2007 13.50 13.90 13.20 13.41 378,977 -0.23(-1.69%)
Dec 13, 2007 13.82 13.90 13.25 13.64 428,021 -0.34(-2.43%)
Dec 12, 2007 14.24 14.25 13.67 13.98 328,841 +0.12(+0.87%)
Dec 11, 2007 14.38 14.38 13.64 13.86 427,963 -0.36(-2.53%)
Dec 10, 2007 14.80 15.50 14.02 14.22 575,690 -0.78(-5.20%)
Dec 07, 2007 15.90 16.05 14.91 15.00 720,691 -0.80(-5.06%)
Dec 06, 2007 16.00 16.19 15.56 15.80 849,244 +0.70(+4.64%)
Dec 05, 2007 14.04 15.24 14.04 15.10 650,454 +0.93(+6.56%)
Dec 04, 2007 14.01 14.35 12.96 14.17 396,568 -0.10(-0.70%)
Dec 03, 2007 15.50 15.72 14.26 14.27 623,058 -1.10(-7.16%)
Nov 30, 2007 15.36 15.66 15.07 15.37 1,488,599 +0.46(+3.09%)
Nov 29, 2007 13.53 15.50 13.40 14.91 1,025,218 +1.31(+9.63%)
Nov 28, 2007 12.95 13.79 12.83 13.60 548,742 +0.70(+5.43%)
Nov 27, 2007 12.75 13.05 12.34 12.90 436,270 +0.11(+0.86%)
Nov 26, 2007 12.67 13.35 12.67 12.79 406,848 -0.02(-0.16%)
Nov 23, 2007 12.50 12.85 11.97 12.81 368,928 +0.24(+1.91%)
Nov 21, 2007 13.26 13.32 12.56 12.57 608,121 -0.82(-6.16%)
Nov 20, 2007 14.12 14.47 12.82 13.39 714,225 -0.76(-5.34%)
Nov 19, 2007 14.48 14.81 14.01 14.15 531,404 -0.48(-3.28%)
Nov 16, 2007 14.66 14.94 14.28 14.63 326,365 +0.07(+0.48%)
Nov 15, 2007 14.65 15.00 14.41 14.56 623,319 -0.06(-0.41%)
Nov 14, 2007 15.15 15.48 14.58 14.62 546,371 -0.41(-2.73%)
Nov 13, 2007 14.45 15.36 14.29 15.03 1,242,747 +0.41(+2.80%)
Nov 12, 2007 15.98 15.98 14.22 14.62 1,436,000 -2.06(-12.35%)
Nov 09, 2007 17.19 17.25 16.50 16.68 801,857 -0.79(-4.52%)
Nov 08, 2007 18.95 19.03 15.75 17.47 1,786,909 -1.58(-8.29%)
Nov 07, 2007 18.99 19.75 18.56 19.05 958,760 +0.19(+1.01%)
Nov 06, 2007 18.85 19.24 18.29 18.86 816,532 -0.04(-0.21%)
Nov 05, 2007 18.30 19.35 18.22 18.90 967,666 +0.40(+2.16%)
Nov 02, 2007 18.40 18.75 18.22 18.50 408,286 +0.20(+1.09%)
Nov 01, 2007 19.00 19.02 18.20 18.30 601,657 -0.69(-3.63%)
Oct 31, 2007 18.45 19.28 18.40 18.99 639,771 +0.69(+3.77%)
Oct 30, 2007 19.00 19.04 18.05 18.30 1,177,721 -0.78(-4.09%)
Oct 29, 2007 18.40 19.82 18.10 19.08 2,127,974 +1.65(+9.47%)
Oct 26, 2007 16.50 17.46 16.50 17.43 694,502 +1.14(+7.00%)
Oct 25, 2007 15.95 17.45 15.40 16.29 1,366,460 +0.80(+5.16%)
Oct 24, 2007 15.77 15.92 15.27 15.49 619,707 -0.43(-2.70%)
Oct 23, 2007 15.23 15.93 15.23 15.92 961,084 +0.60(+3.92%)
Oct 22, 2007 15.77 15.89 15.22 15.32 704,900 -0.34(-2.17%)
Oct 19, 2007 16.28 16.49 15.61 15.66 423,535 -0.60(-3.69%)
Oct 18, 2007 16.20 16.67 16.17 16.26 386,473 +0.06(+0.37%)
Oct 17, 2007 16.08 16.70 15.90 16.20 730,485 +0.65(+4.18%)
Oct 16, 2007 15.71 15.89 15.30 15.55 254,033 -0.13(-0.83%)
Oct 15, 2007 15.95 16.40 15.46 15.68 661,160 -0.05(-0.32%)
Oct 12, 2007 15.23 15.79 15.22 15.73 308,071 +0.57(+3.76%)
Oct 11, 2007 15.22 15.91 15.00 15.16 499,187 -0.12(-0.79%)
Oct 10, 2007 15.31 15.45 15.15 15.28 420,093 +0.19(+1.26%)
Oct 09, 2007 15.26 15.83 15.09 15.09 605,025 -0.11(-0.72%)
Oct 08, 2007 14.10 15.62 14.10 15.20 664,176 +1.04(+7.34%)
Oct 05, 2007 14.19 14.32 14.01 14.16 228,648 +0.11(+0.78%)
Oct 04, 2007 13.91 14.33 13.91 14.05 259,160 +0.21(+1.52%)
Oct 03, 2007 14.25 14.27 13.81 13.84 285,221 -0.34(-2.40%)
Oct 02, 2007 14.18 14.29 14.11 14.18 221,617 +0.06(+0.42%)
Oct 01, 2007 14.30 14.31 14.00 14.12 296,339 +0.01(+0.07%)
Sep 28, 2007 14.29 14.36 13.90 14.11 226,792 +0.04(+0.29%)
Sep 27, 2007 13.79 14.40 13.75 14.07 469,805 +0.37(+2.70%)
Sep 26, 2007 13.60 14.45 13.57 13.70 752,005 +0.20(+1.48%)
Sep 25, 2007 13.81 13.83 13.30 13.50 542,411 -0.40(-2.88%)
Sep 24, 2007 13.34 14.23 13.34 13.90 555,862 +0.71(+5.38%)
Sep 21, 2007 13.00 13.53 12.97 13.19 362,194 +0.35(+2.73%)
Sep 20, 2007 12.82 13.60 12.75 12.84 415,042 -0.04(-0.31%)
Sep 19, 2007 13.52 13.85 12.76 12.88 736,944 -0.57(-4.27%)
Sep 18, 2007 12.05 14.00 11.87 13.46 1,604,370 +1.46(+12.12%)
Sep 17, 2007 12.15 12.38 11.81 12.00 317,477 -0.01(-0.08%)
Sep 14, 2007 11.03 12.22 11.00 12.01 470,755 +0.93(+8.39%)
Sep 13, 2007 11.26 11.29 11.03 11.08 146,770 -0.09(-0.81%)
Sep 12, 2007 11.17 11.25 11.03 11.17 146,829 -0.02(-0.18%)
Sep 11, 2007 10.63 11.23 10.50 11.19 222,197 +0.66(+6.27%)
Sep 10, 2007 11.01 11.08 10.41 10.53 305,847 -0.38(-3.48%)
Sep 07, 2007 11.15 11.15 10.90 10.91 145,492 -0.28(-2.50%)
Sep 06, 2007 11.04 11.40 11.01 11.19 209,733 +0.19(+1.73%)
Sep 05, 2007 11.00 11.25 10.92 11.00 227,180 +0.02(+0.18%)
Sep 04, 2007 11.00 11.05 10.88 10.98 357,880 -0.01(-0.09%)
Aug 31, 2007 11.00 11.10 10.86 10.99 186,450 +0.04(+0.37%)
Aug 30, 2007 11.01 11.25 10.89 10.95 162,331 -0.11(-0.99%)
Aug 29, 2007 11.09 11.15 10.93 11.06 185,700 +0.06(+0.55%)
Aug 28, 2007 11.09 11.25 10.90 11.00 315,734 -0.01(-0.09%)
Aug 27, 2007 11.20 11.31 10.95 11.01 167,000 -0.20(-1.78%)
Aug 24, 2007 10.87 11.30 10.85 11.21 236,361 +0.13(+1.17%)
Aug 23, 2007 11.35 11.60 11.06 11.08 196,619 -0.24(-2.12%)
Aug 22, 2007 11.13 11.52 11.11 11.32 420,622 +0.29(+2.63%)
Aug 21, 2007 10.50 11.30 10.50 11.03 428,837 +0.43(+4.06%)
Aug 20, 2007 10.11 10.60 10.02 10.60 246,662 +0.55(+5.47%)
Aug 17, 2007 9.970 10.10 9.810 10.05 245,673 +0.15(+1.52%)
Aug 16, 2007 10.13 10.14 9.760 9.900 507,504 -0.30(-2.94%)
Aug 15, 2007 9.960 10.34 9.900 10.20 480,964 +0.14(+1.39%)
Aug 14, 2007 10.00 10.17 9.960 10.06 245,767 -0.01(-0.10%)
Aug 13, 2007 10.24 10.25 9.900 10.07 281,204 -0.11(-1.08%)
Aug 10, 2007 9.770 10.28 9.770 10.18 520,776 +0.18(+1.80%)
Aug 09, 2007 9.750 10.17 9.410 10.00 447,583 +0.18(+1.83%)
Aug 08, 2007 9.300 9.820 9.220 9.820 385,290 +0.63(+6.86%)
Aug 07, 2007 8.950 9.350 8.800 9.190 289,480 +0.22(+2.45%)
Aug 06, 2007 8.900 9.400 8.570 8.970 436,129 +0.07(+0.79%)
Aug 03, 2007 9.100 9.240 8.400 8.900 604,465 +0.46(+5.51%)
Aug 02, 2007 8.500 8.780 8.300 8.435 599,437 -0.03(-0.30%)
Aug 01, 2007 8.640 8.690 8.450 8.460 442,333 -0.25(-2.87%)
Jul 31, 2007 9.180 9.180 8.680 8.710 354,530 -0.36(-3.97%)
Jul 30, 2007 9.000 9.130 8.880 9.070 288,638 +0.17(+1.91%)
Jul 27, 2007 9.010 9.110 8.770 8.900 385,532 -0.27(-2.94%)
Jul 26, 2007 9.300 9.360 8.710 9.170 535,239 -0.44(-4.58%)
Jul 25, 2007 9.600 9.980 9.550 9.610 1,343,360 -0.04(-0.41%)
Jul 24, 2007 9.750 9.900 9.530 9.650 421,043 -0.16(-1.63%)
Jul 23, 2007 9.660 9.960 9.660 9.810 255,035 +0.04(+0.41%)
Jul 20, 2007 9.980 10.00 9.662 9.770 293,182 -0.21(-2.10%)
Jul 19, 2007 9.710 9.990 9.710 9.980 386,412 +0.30(+3.10%)
Jul 18, 2007 9.590 9.810 9.300 9.680 422,792 -0.00(-0.00%)
Jul 17, 2007 9.690 10.04 9.500 9.680 1,096,985 -0.08(-0.82%)
Jul 16, 2007 10.15 10.38 9.600 9.760 683,755 -0.39(-3.84%)
Jul 13, 2007 10.04 10.50 10.04 10.15 475,641 +0.02(+0.20%)
Jul 12, 2007 10.20 10.55 9.850 10.13 723,139 -0.07(-0.69%)
Jul 11, 2007 8.950 11.40 8.940 10.20 3,722,821 +1.65(+19.30%)
Jul 10, 2007 8.600 8.600 8.500 8.550 399,929 +0.01(+0.12%)
Jul 09, 2007 8.360 8.600 8.360 8.540 372,570 +0.18(+2.15%)
Jul 06, 2007 8.420 8.420 8.280 8.360 234,903 -0.06(-0.71%)
Jul 05, 2007 8.420 8.460 8.280 8.420 179,018 +0.00(+0.00%)
Jul 03, 2007 8.510 8.510 8.300 8.420 221,161 -0.02(-0.24%)
Jul 02, 2007 8.120 8.500 8.040 8.440 261,109 +0.32(+3.94%)
Jun 29, 2007 8.200 8.200 8.010 8.120 188,582 -0.08(-0.98%)
Jun 28, 2007 8.250 8.250 8.000 8.200 178,537 -0.09(-1.09%)
Jun 27, 2007 8.060 8.290 7.920 8.290 244,746 +0.38(+4.80%)
Jun 26, 2007 8.320 8.430 7.610 7.910 582,549 -0.35(-4.24%)
Jun 25, 2007 8.500 8.750 8.160 8.260 506,655 -0.21(-2.48%)
Jun 22, 2007 8.450 8.490 8.260 8.470 3,234,300 -0.07(-0.82%)
Jun 21, 2007 8.480 8.540 8.250 8.540 512,391 +0.01(+0.12%)
Jun 20, 2007 8.120 8.660 8.060 8.530 713,400 +0.41(+5.05%)
Jun 19, 2007 8.140 8.300 8.020 8.120 457,500 -0.07(-0.85%)
Jun 18, 2007 7.900 8.290 7.860 8.190 983,000 +0.40(+5.13%)
Jun 15, 2007 7.460 7.900 7.270 7.790 482,500 +0.48(+6.57%)
Jun 14, 2007 7.270 7.310 7.140 7.310 186,100 +0.07(+0.97%)
Jun 13, 2007 7.150 7.260 7.050 7.240 240,700 +0.10(+1.40%)
Jun 12, 2007 7.230 7.300 7.080 7.140 264,700 -0.11(-1.52%)
Jun 11, 2007 7.400 7.400 7.150 7.250 248,360 -0.13(-1.76%)
Jun 08, 2007 7.250 7.400 7.100 7.380 293,199 +0.10(+1.37%)
Jun 07, 2007 7.460 7.510 7.160 7.280 436,960 -0.01(-0.14%)
Jun 06, 2007 7.110 7.360 7.010 7.290 297,249 +0.18(+2.53%)
Jun 05, 2007 7.040 7.110 6.900 7.110 314,975 +0.04(+0.57%)
Jun 04, 2007 7.030 7.200 6.990 7.070 243,037 +0.03(+0.43%)
Jun 01, 2007 7.330 7.420 6.980 7.040 488,455 -0.25(-3.43%)
May 31, 2007 7.070 7.300 6.910 7.290 499,305 +0.34(+4.89%)
May 30, 2007 6.710 6.980 6.650 6.950 216,074 +0.18(+2.66%)
May 29, 2007 6.850 6.960 6.750 6.770 167,886 -0.08(-1.17%)
May 25, 2007 6.800 6.920 6.730 6.850 123,830 +0.08(+1.18%)
May 24, 2007 6.980 7.000 6.750 6.770 217,469 -0.26(-3.70%)
May 23, 2007 7.180 7.180 6.900 7.030 441,092 -0.06(-0.85%)
May 22, 2007 7.400 7.400 7.010 7.090 385,354 -0.20(-2.74%)
May 21, 2007 7.060 7.500 7.010 7.290 428,977 +0.18(+2.53%)
May 18, 2007 6.950 7.130 6.770 7.110 678,042 +0.19(+2.75%)
May 17, 2007 6.820 7.030 6.800 6.920 245,904 +0.07(+1.02%)
May 16, 2007 6.710 6.890 6.660 6.850 285,167 +0.15(+2.24%)
May 15, 2007 6.820 6.910 6.700 6.700 331,870 -0.18(-2.62%)
May 14, 2007 7.100 7.220 6.850 6.880 229,598 -0.22(-3.10%)
May 11, 2007 6.854 7.140 6.760 7.100 434,318 +0.21(+3.05%)
May 10, 2007 7.450 7.480 6.880 6.890 479,702 -0.66(-8.74%)
May 09, 2007 7.640 7.670 7.350 7.550 266,712 +0.16(+2.17%)
May 08, 2007 7.670 7.670 7.230 7.390 261,763 -0.14(-1.86%)
May 07, 2007 7.570 7.770 7.430 7.530 203,798 -0.08(-1.05%)
May 04, 2007 7.670 7.740 7.400 7.610 335,374 -0.03(-0.39%)
May 03, 2007 7.700 7.959 7.610 7.640 764,308 -0.08(-1.04%)
May 02, 2007 7.250 7.850 7.230 7.720 1,474,030 +0.57(+7.97%)
May 01, 2007 7.550 7.590 7.060 7.150 452,003 -0.28(-3.77%)
Apr 30, 2007 8.250 8.350 7.380 7.430 851,706 -0.23(-3.00%)
Apr 27, 2007 7.810 7.930 7.560 7.660 508,990 -0.03(-0.39%)
Apr 26, 2007 7.500 7.920 7.430 7.690 621,017 +0.16(+2.12%)
Apr 25, 2007 7.120 7.540 7.100 7.530 345,174 +0.48(+6.81%)
Apr 24, 2007 7.050 7.230 6.900 7.050 285,229 +0.06(+0.86%)
Apr 23, 2007 7.100 7.260 6.990 6.990 165,126 -0.15(-2.10%)
Apr 20, 2007 6.980 7.250 6.980 7.140 195,100 +0.16(+2.29%)
Apr 19, 2007 6.960 7.220 6.750 6.980 219,527 +0.12(+1.75%)
Apr 18, 2007 6.620 7.100 6.540 6.860 275,824 +0.23(+3.47%)
Apr 17, 2007 6.650 6.880 6.560 6.630 268,079 -0.05(-0.75%)
Apr 16, 2007 6.960 7.010 6.610 6.680 266,432 -0.29(-4.16%)
Apr 13, 2007 7.210 7.310 6.890 6.970 174,000 -0.22(-3.06%)
Apr 12, 2007 7.070 7.450 7.000 7.190 297,785 +0.12(+1.70%)
Apr 11, 2007 7.130 7.290 6.920 7.070 285,939 -0.07(-0.98%)
Apr 10, 2007 6.840 7.470 6.830 7.140 378,631 +0.35(+5.15%)
Apr 09, 2007 6.740 6.880 6.710 6.790 206,438 +0.05(+0.74%)
Apr 05, 2007 6.760 6.830 6.660 6.740 152,566 -0.02(-0.30%)
Apr 04, 2007 6.780 6.790 6.550 6.760 185,591 +0.01(+0.15%)
Apr 03, 2007 6.610 6.800 6.590 6.750 175,903 +0.18(+2.74%)
Apr 02, 2007 6.790 6.800 6.490 6.570 177,094 -0.23(-3.38%)
Mar 30, 2007 6.570 6.890 6.530 6.800 201,217 +0.29(+4.45%)
Mar 29, 2007 6.640 6.720 6.420 6.510 143,394 -0.07(-1.06%)
Mar 28, 2007 6.630 6.650 6.550 6.580 113,961 -0.08(-1.20%)
Mar 27, 2007 6.640 6.750 6.620 6.660 155,391 -0.03(-0.45%)
Mar 26, 2007 6.770 6.770 6.530 6.690 164,842 -0.04(-0.59%)
Mar 23, 2007 6.820 6.950 6.700 6.730 141,272 -0.09(-1.32%)
Mar 22, 2007 6.860 6.990 6.820 6.820 160,660 +0.02(+0.29%)
Mar 21, 2007 6.500 6.910 6.480 6.800 245,195 +0.35(+5.43%)
Mar 20, 2007 6.550 6.630 6.290 6.450 215,216 -0.03(-0.46%)
Mar 19, 2007 6.290 6.590 6.270 6.480 397,850 +0.26(+4.18%)
Mar 16, 2007 6.580 6.678 6.150 6.220 691,699 -0.37(-5.61%)
Mar 15, 2007 6.760 6.810 6.580 6.590 298,363 -0.19(-2.80%)
Mar 14, 2007 6.720 6.820 6.590 6.780 230,759 +0.03(+0.44%)
Mar 13, 2007 7.090 7.050 6.710 6.750 321,691 -0.34(-4.80%)
Mar 12, 2007 7.040 7.090 6.980 7.090 194,995 +0.04(+0.57%)
Mar 09, 2007 6.920 7.070 6.920 7.050 195,335 +0.22(+3.22%)
Mar 08, 2007 6.950 7.100 6.790 6.830 217,883 +0.01(+0.15%)
Mar 07, 2007 7.000 7.050 6.750 6.820 330,051 -0.10(-1.45%)
Mar 06, 2007 6.590 6.950 6.510 6.920 376,955 +0.32(+4.85%)
Mar 05, 2007 6.900 6.910 6.560 6.600 358,962 -0.33(-4.76%)
Mar 02, 2007 7.240 7.330 6.930 6.930 539,487 -0.22(-3.08%)
Mar 01, 2007 7.150 7.370 6.800 7.150 626,438 +0.09(+1.27%)
Feb 28, 2007 7.340 7.340 7.000 7.060 541,237 -0.30(-4.08%)
Feb 27, 2007 7.490 7.490 7.050 7.360 788,666 -0.17(-2.26%)
Feb 26, 2007 7.720 7.760 7.500 7.530 217,999 -0.19(-2.46%)
Feb 23, 2007 7.710 7.800 7.610 7.720 202,578 +0.01(+0.13%)
Feb 22, 2007 7.760 7.870 7.677 7.710 387,122 -0.06(-0.77%)
Feb 21, 2007 7.880 7.990 7.760 7.770 252,406 -0.16(-2.02%)
Feb 20, 2007 8.010 8.010 7.840 7.930 552,377 +0.01(+0.13%)
Feb 16, 2007 7.920 8.060 7.600 7.920 536,243 +0.00(+0.00%)
Feb 15, 2007 8.230 8.230 7.900 7.920 452,044 -0.32(-3.88%)
Feb 14, 2007 8.170 8.380 8.170 8.240 287,272 +0.07(+0.86%)
Feb 13, 2007 8.030 8.270 7.970 8.170 346,532 +0.13(+1.62%)
Feb 12, 2007 8.400 8.400 7.940 8.040 606,663 -0.36(-4.29%)
Feb 09, 2007 8.500 8.780 8.350 8.400 781,084 -0.30(-3.45%)
Feb 08, 2007 8.850 8.860 8.640 8.700 503,332 -0.15(-1.69%)
Feb 07, 2007 8.510 8.890 8.510 8.850 616,946 +0.35(+4.12%)
Feb 06, 2007 8.450 8.650 8.420 8.500 565,097 -0.03(-0.35%)
Feb 05, 2007 8.800 8.820 8.270 8.530 1,046,900 -0.26(-2.96%)
Feb 02, 2007 8.390 8.840 8.250 8.790 2,043,953 +0.69(+8.52%)
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.