Jack Henry & Assoc (NQ: JKHY )

181.93 -0.85 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.23 15.23 14.71 14.73 780,267 -0.36(-2.38%)
Apr 29, 2009 14.71 15.23 14.71 15.09 645,071 +0.24(+1.60%)
Apr 28, 2009 14.53 15.04 14.52 14.85 756,427 +0.29(+2.02%)
Apr 27, 2009 14.47 14.72 14.34 14.56 658,648 +0.07(+0.45%)
Apr 24, 2009 14.53 14.57 14.31 14.49 726,177 +0.25(+1.72%)
Apr 23, 2009 14.38 14.38 13.91 14.25 813,435 -0.09(-0.63%)
Apr 22, 2009 14.21 14.56 14.19 14.34 560,298 +0.00(+0.00%)
Apr 21, 2009 14.09 14.43 14.09 14.34 655,193 +0.20(+1.45%)
Apr 20, 2009 14.23 14.79 14.00 14.13 545,433 -0.43(-2.97%)
Apr 17, 2009 14.65 14.71 14.41 14.56 487,489 -0.11(-0.78%)
Apr 16, 2009 14.54 14.74 14.27 14.68 493,902 +0.36(+2.51%)
Apr 15, 2009 14.29 14.39 14.13 14.32 536,925 +0.01(+0.06%)
Apr 14, 2009 14.28 14.59 14.17 14.31 522,292 -0.18(-1.24%)
Apr 13, 2009 14.53 14.61 14.25 14.49 453,733 -0.24(-1.61%)
Apr 09, 2009 14.46 14.84 14.25 14.73 771,429 +0.68(+4.83%)
Apr 08, 2009 14.04 14.25 13.85 14.05 448,587 +0.13(+0.94%)
Apr 07, 2009 14.24 14.40 13.89 13.92 479,874 -0.48(-3.35%)
Apr 06, 2009 14.30 14.59 14.17 14.40 648,157 -0.06(-0.40%)
Apr 03, 2009 14.50 14.52 14.26 14.46 609,070 +0.00(+0.00%)
Apr 02, 2009 14.48 14.62 14.12 14.46 1,324,190 +0.24(+1.67%)
Apr 01, 2009 14.08 14.99 14.08 14.22 2,914,703 +0.88(+6.62%)
Mar 31, 2009 13.23 13.59 13.11 13.34 594,092 +0.22(+1.68%)
Mar 30, 2009 13.06 13.18 12.81 13.12 674,163 -0.56(-4.12%)
Mar 26, 2009 13.54 13.68 13.39 13.68 1,151,043 +0.32(+2.39%)
Mar 25, 2009 13.32 13.54 13.02 13.36 680,019 +0.19(+1.43%)
Mar 24, 2009 13.37 13.58 13.16 13.18 525,457 -0.36(-2.66%)
Mar 23, 2009 13.19 13.53 13.07 13.53 820,673 +0.59(+4.55%)
Mar 20, 2009 13.45 13.60 12.86 12.95 1,029,120 -0.38(-2.82%)
Mar 19, 2009 13.45 13.46 13.21 13.32 469,058 -0.04(-0.31%)
Mar 18, 2009 12.28 13.46 12.26 13.36 756,402 +0.41(+3.15%)
Mar 17, 2009 12.49 12.95 12.42 12.95 922,527 +0.50(+4.00%)
Mar 16, 2009 12.79 12.79 12.42 12.46 680,887 -0.20(-1.61%)
Mar 13, 2009 12.82 12.82 12.51 12.66 610,749 -0.11(-0.90%)
Mar 12, 2009 12.34 12.82 12.21 12.77 889,403 +0.45(+3.65%)
Mar 11, 2009 12.41 12.62 12.19 12.33 798,826 -0.06(-0.46%)
Mar 10, 2009 12.01 12.42 11.83 12.38 792,236 +0.65(+5.58%)
Mar 09, 2009 12.01 12.33 11.68 11.73 815,380 -0.37(-3.04%)
Mar 06, 2009 12.09 12.36 11.94 12.10 1,388,413 +0.06(+0.48%)
Mar 05, 2009 12.26 12.40 12.02 12.04 1,046,707 -0.44(-3.54%)
Mar 04, 2009 12.52 12.65 12.24 12.48 613,461 -0.16(-1.23%)
Mar 02, 2009 12.71 13.13 12.63 12.64 925,057 -0.38(-2.95%)
Feb 27, 2009 12.66 13.40 12.64 13.02 1,001,541 +0.11(+0.82%)
Feb 26, 2009 13.04 13.21 12.91 12.91 599,707 -0.04(-0.32%)
Feb 25, 2009 13.17 13.20 12.68 12.95 798,596 -0.33(-2.46%)
Feb 24, 2009 12.96 13.33 12.62 13.28 913,348 +0.47(+3.70%)
Feb 23, 2009 13.39 13.54 12.78 12.81 866,313 -0.42(-3.18%)
Feb 20, 2009 13.24 13.42 12.92 13.23 1,096,869 -0.14(-1.03%)
Feb 19, 2009 13.66 13.66 13.27 13.37 670,714 -0.11(-0.84%)
Feb 18, 2009 13.54 13.69 13.30 13.48 746,085 -0.11(-0.84%)
Feb 17, 2009 13.68 13.81 13.43 13.59 1,033,839 -0.41(-2.90%)
Feb 13, 2009 14.08 14.24 13.90 14.00 815,889 -0.03(-0.23%)
Feb 12, 2009 13.66 14.07 13.52 14.03 1,054,112 +0.11(+0.76%)
Feb 11, 2009 13.80 14.08 13.65 13.93 983,799 +0.09(+0.65%)
Feb 10, 2009 14.40 14.56 13.79 13.84 1,436,394 -0.72(-4.92%)
Feb 09, 2009 14.38 14.59 14.23 14.55 818,929 +0.03(+0.22%)
Feb 06, 2009 13.90 14.55 13.88 14.52 1,265,726 +0.61(+4.38%)
Feb 05, 2009 13.49 14.11 13.37 13.91 957,353 +0.46(+3.38%)
Feb 04, 2009 14.22 14.81 13.25 13.46 2,503,921 -1.41(-9.51%)
Feb 03, 2009 14.74 14.93 14.46 14.87 680,925 +0.15(+0.99%)
Feb 02, 2009 14.28 14.78 14.27 14.72 866,664 +0.25(+1.74%)
Jan 30, 2009 15.08 15.22 14.43 14.47 730,744 -0.47(-3.16%)
Jan 29, 2009 15.05 15.19 14.86 14.94 570,871 -0.28(-1.82%)
Jan 28, 2009 14.95 15.33 14.81 15.22 891,793 +0.42(+2.86%)
Jan 27, 2009 14.62 14.88 14.62 14.80 792,841 +0.19(+1.28%)
Jan 26, 2009 14.51 14.84 14.40 14.61 1,259,894 +0.05(+0.34%)
Jan 23, 2009 14.54 14.80 14.44 14.56 999,258 -0.24(-1.59%)
Jan 22, 2009 14.73 15.03 14.50 14.80 843,094 -0.28(-1.89%)
Jan 21, 2009 15.05 15.26 14.60 15.08 1,067,140 +0.33(+2.20%)
Jan 20, 2009 15.26 15.45 14.74 14.76 1,245,748 -0.67(-4.32%)
Jan 16, 2009 15.42 15.53 14.94 15.42 1,002,319 +0.24(+1.61%)
Jan 15, 2009 14.94 15.24 14.56 15.18 1,007,902 +0.24(+1.63%)
Jan 14, 2009 15.32 15.68 14.84 14.94 939,644 -0.58(-3.72%)
Jan 13, 2009 15.65 15.65 15.22 15.51 697,264 +0.09(+0.58%)
Jan 12, 2009 15.87 15.96 15.25 15.42 756,996 -0.39(-2.47%)
Jan 09, 2009 15.90 16.19 15.78 15.81 1,363,113 -0.14(-0.87%)
Jan 08, 2009 15.86 16.03 15.59 15.95 687,129 +0.11(+0.67%)
Jan 07, 2009 15.63 16.15 15.62 15.85 772,654 -0.11(-0.71%)
Jan 06, 2009 15.93 16.21 15.52 15.96 813,221 +0.23(+1.45%)
Jan 05, 2009 15.87 15.97 15.52 15.73 701,441 -0.17(-1.07%)
Jan 02, 2009 15.85 16.00 15.58 15.90 502,199 +0.12(+0.77%)
Dec 31, 2008 15.42 15.89 15.24 15.78 0 +0.41(+2.70%)
Dec 30, 2008 14.94 15.38 14.94 15.37 491,121 +0.56(+3.79%)
Dec 29, 2008 14.86 15.04 14.66 14.81 452,124 -0.27(-1.78%)
Dec 26, 2008 15.18 15.23 14.76 15.07 305,684 -0.01(-0.05%)
Dec 24, 2008 15.07 15.20 14.88 15.08 333,860 -0.07(-0.48%)
Dec 23, 2008 15.25 15.55 14.94 15.16 974,727 +0.07(+0.48%)
Dec 22, 2008 15.37 15.48 14.85 15.08 1,112,533 -0.26(-1.70%)
Dec 19, 2008 15.05 15.84 15.05 15.34 2,100,138 +0.36(+2.39%)
Dec 18, 2008 15.16 15.41 14.74 14.98 1,224,735 -0.18(-1.18%)
Dec 17, 2008 14.85 15.36 14.76 15.16 895,063 -0.03(-0.21%)
Dec 16, 2008 14.85 15.20 14.50 15.20 961,193 +0.67(+4.65%)
Dec 15, 2008 14.89 15.00 14.33 14.52 817,844 -0.28(-1.92%)
Dec 12, 2008 14.20 14.95 14.06 14.81 1,005,834 +0.38(+2.65%)
Dec 11, 2008 14.93 15.25 14.26 14.42 1,168,354 -0.59(-3.90%)
Dec 10, 2008 15.19 15.44 14.83 15.01 1,445,129 -0.03(-0.22%)
Dec 09, 2008 14.85 15.64 14.85 15.04 2,113,300 -0.01(-0.05%)
Dec 08, 2008 15.03 15.30 14.59 15.05 1,498,156 +0.33(+2.26%)
Dec 05, 2008 14.19 14.73 13.28 14.72 1,131,785 +0.90(+6.53%)
Dec 04, 2008 14.05 14.35 13.46 13.81 1,009,193 -0.54(-3.79%)
Dec 03, 2008 13.91 14.55 13.01 14.36 870,967 +0.26(+1.84%)
Dec 02, 2008 13.73 14.25 13.40 14.10 1,025,361 +0.67(+5.03%)
Dec 01, 2008 14.55 14.99 13.37 13.42 1,122,496 -1.54(-10.32%)
Nov 28, 2008 14.75 15.10 14.29 14.97 372,050 +0.07(+0.49%)
Nov 26, 2008 14.24 15.02 13.80 14.90 889,447 +0.46(+3.15%)
Nov 25, 2008 14.63 14.63 13.90 14.44 885,299 +0.04(+0.31%)
Nov 24, 2008 13.84 14.46 13.50 14.40 1,179,870 +0.84(+6.21%)
Nov 21, 2008 12.67 13.55 12.25 13.55 1,674,005 +1.03(+8.21%)
Nov 20, 2008 12.97 13.49 12.45 12.52 1,536,815 -0.56(-4.27%)
Nov 19, 2008 14.15 14.41 13.06 13.08 1,482,712 -1.04(-7.39%)
Nov 18, 2008 14.25 14.32 13.61 14.13 1,376,109 -0.01(-0.06%)
Nov 17, 2008 14.19 14.57 13.63 14.14 1,580,172 -0.20(-1.41%)
Nov 14, 2008 14.87 15.37 14.27 14.34 1,475,280 -0.90(-5.90%)
Nov 13, 2008 14.41 15.33 13.67 15.24 1,635,134 +0.87(+6.03%)
Nov 12, 2008 14.57 14.70 14.31 14.37 1,494,798 -0.50(-3.38%)
Nov 11, 2008 14.35 15.08 14.26 14.87 1,042,808 +0.28(+1.89%)
Nov 10, 2008 14.69 14.99 14.49 14.60 1,458,982 +0.17(+1.18%)
Nov 07, 2008 13.54 14.43 13.47 14.43 1,348,503 +1.02(+7.61%)
Nov 06, 2008 14.14 14.27 13.34 13.41 1,181,809 -0.76(-5.37%)
Nov 05, 2008 14.26 15.16 14.03 14.17 1,733,922 -1.29(-8.33%)
Nov 04, 2008 15.55 15.60 15.16 15.46 1,099,230 +0.48(+3.19%)
Nov 03, 2008 15.36 15.50 14.91 14.98 949,563 -0.41(-2.68%)
Oct 31, 2008 14.19 15.90 13.66 15.39 1,706,916 +1.02(+7.10%)
Oct 30, 2008 13.92 14.42 13.60 14.37 1,044,588 +0.79(+5.84%)
Oct 29, 2008 13.69 14.02 13.16 13.58 1,130,519 -0.02(-0.18%)
Oct 28, 2008 12.31 13.60 12.14 13.60 1,944,662 +1.58(+13.13%)
Oct 27, 2008 12.34 13.03 11.99 12.02 771,751 -0.57(-4.50%)
Oct 24, 2008 13.16 13.16 12.18 12.59 1,347,542 -0.02(-0.13%)
Oct 23, 2008 13.36 13.66 12.29 12.61 1,804,493 -0.68(-5.09%)
Oct 22, 2008 14.36 14.58 12.98 13.28 1,755,485 -1.13(-7.84%)
Oct 21, 2008 14.69 14.97 14.36 14.41 946,335 -0.54(-3.63%)
Oct 20, 2008 14.21 14.95 13.99 14.95 901,831 +0.95(+6.76%)
Oct 17, 2008 13.18 14.67 13.02 14.01 1,113,201 +0.39(+2.85%)
Oct 16, 2008 13.00 13.71 12.57 13.62 1,435,547 +0.56(+4.28%)
Oct 15, 2008 14.22 14.48 13.03 13.06 1,306,099 -1.50(-10.29%)
Oct 14, 2008 14.06 15.06 14.06 14.56 1,442,877 -0.19(-1.26%)
Oct 13, 2008 14.28 14.78 13.61 14.74 1,353,878 +1.00(+7.24%)
Oct 10, 2008 12.78 14.03 11.95 13.75 1,559,435 +0.66(+5.07%)
Oct 09, 2008 13.93 14.15 13.08 13.08 1,275,908 -0.79(-5.66%)
Oct 08, 2008 13.80 14.48 13.44 13.87 1,565,209 -0.29(-2.06%)
Oct 07, 2008 14.36 14.98 14.12 14.16 1,063,967 -0.71(-4.79%)
Oct 06, 2008 14.77 15.15 14.31 14.87 1,831,032 -0.31(-2.03%)
Oct 03, 2008 15.59 16.12 15.16 15.18 877,951 -0.64(-4.04%)
Oct 02, 2008 16.35 16.50 15.80 15.82 696,606 -0.62(-3.79%)
Oct 01, 2008 16.44 16.51 16.01 16.44 534,085 -0.02(-0.10%)
Sep 30, 2008 16.23 16.52 15.93 16.46 705,609 +0.40(+2.52%)
Sep 29, 2008 16.58 16.66 15.75 16.05 1,015,352 -0.73(-4.34%)
Sep 26, 2008 16.28 16.81 15.98 16.78 551,591 +0.15(+0.88%)
Sep 25, 2008 16.26 16.92 16.13 16.64 942,283 +0.45(+2.75%)
Sep 24, 2008 16.44 16.80 15.93 16.19 640,735 -0.29(-1.77%)
Sep 23, 2008 16.75 16.97 16.38 16.48 495,327 -0.23(-1.36%)
Sep 22, 2008 17.02 17.20 16.69 16.71 883,207 -0.32(-1.90%)
Sep 19, 2008 17.81 17.97 16.86 17.03 3,396,692 +0.14(+0.81%)
Sep 18, 2008 16.01 17.30 15.85 16.90 2,418,859 +1.23(+7.86%)
Sep 17, 2008 16.48 16.99 15.61 15.67 2,162,911 -0.93(-5.61%)
Sep 16, 2008 16.03 16.96 15.81 16.60 1,990,714 +0.43(+2.65%)
Sep 15, 2008 15.73 16.57 15.73 16.17 1,453,905 -0.23(-1.38%)
Sep 12, 2008 16.23 16.51 16.10 16.39 684,207 +0.06(+0.40%)
Sep 11, 2008 16.36 16.65 16.09 16.33 1,456,017 -0.27(-1.61%)
Sep 10, 2008 16.74 16.94 16.48 16.60 1,196,289 +0.09(+0.54%)
Sep 09, 2008 16.69 17.16 16.49 16.51 1,584,188 -0.12(-0.73%)
Sep 08, 2008 16.52 16.88 16.30 16.63 1,484,233 +0.16(+0.98%)
Sep 05, 2008 15.93 16.56 15.40 16.47 1,800,852 +0.40(+2.52%)
Sep 04, 2008 16.09 16.26 15.97 16.06 1,283,958 -0.14(-0.85%)
Sep 03, 2008 16.14 16.44 16.09 16.20 1,235,262 +0.04(+0.23%)
Sep 02, 2008 16.45 16.53 16.04 16.16 1,276,572 +0.01(+0.05%)
Aug 29, 2008 16.15 16.31 15.99 16.16 1,031,727 -0.02(-0.10%)
Aug 28, 2008 16.07 16.26 16.02 16.17 1,106,516 +0.08(+0.50%)
Aug 27, 2008 15.95 16.19 15.95 16.09 1,292,391 +0.08(+0.50%)
Aug 26, 2008 16.01 16.22 15.90 16.01 1,161,657 -0.06(-0.35%)
Aug 25, 2008 16.19 16.29 15.90 16.07 1,778,754 -0.06(-0.35%)
Aug 22, 2008 16.21 16.36 16.10 16.12 1,659,815 -0.09(-0.55%)
Aug 21, 2008 16.30 16.49 16.02 16.21 2,402,109 -0.21(-1.28%)
Aug 20, 2008 15.87 16.91 15.73 16.42 4,633,875 -1.52(-8.45%)
Aug 19, 2008 18.29 18.62 17.83 17.94 1,542,696 -0.57(-3.09%)
Aug 18, 2008 18.87 18.99 18.41 18.51 1,122,389 -0.44(-2.30%)
Aug 15, 2008 19.15 19.30 18.75 18.95 1,063,902 +0.04(+0.21%)
Aug 14, 2008 18.96 19.25 18.84 18.91 1,203,402 -0.23(-1.18%)
Aug 13, 2008 19.40 19.72 18.99 19.13 1,132,394 -0.35(-1.78%)
Aug 12, 2008 19.36 19.62 19.16 19.48 873,425 +0.05(+0.25%)
Aug 11, 2008 18.98 19.72 18.70 19.43 1,027,930 +0.38(+1.99%)
Aug 08, 2008 18.17 19.13 18.17 19.05 836,798 +0.86(+4.70%)
Aug 07, 2008 18.01 18.32 17.96 18.20 616,627 -0.02(-0.13%)
Aug 06, 2008 17.54 18.29 17.46 18.22 825,793 +0.61(+3.43%)
Aug 05, 2008 17.45 17.66 17.37 17.62 573,367 +0.36(+2.10%)
Aug 04, 2008 16.95 17.42 16.84 17.25 867,643 +0.06(+0.38%)
Aug 01, 2008 17.33 17.86 16.98 17.19 692,570 -0.23(-1.30%)
Jul 31, 2008 17.54 18.07 17.31 17.41 822,124 -0.31(-1.73%)
Jul 30, 2008 17.37 18.08 17.09 17.72 1,469,785 +0.52(+3.00%)
Jul 29, 2008 17.20 17.39 16.70 17.20 700,104 +0.46(+2.75%)
Jul 28, 2008 17.01 17.10 16.69 16.74 681,420 -0.38(-2.21%)
Jul 25, 2008 17.16 17.44 16.97 17.12 630,902 +0.10(+0.57%)
Jul 24, 2008 17.12 17.49 16.96 17.03 741,377 -0.17(-0.99%)
Jul 23, 2008 17.06 17.28 16.85 17.20 1,173,104 +0.06(+0.33%)
Jul 22, 2008 16.98 17.34 16.79 17.14 1,166,112 +0.02(+0.14%)
Jul 21, 2008 17.54 17.54 16.87 17.12 821,506 -0.38(-2.17%)
Jul 18, 2008 17.22 17.75 17.16 17.50 869,739 +0.11(+0.65%)
Jul 17, 2008 17.02 17.54 16.97 17.38 1,364,820 +0.41(+2.42%)
Jul 16, 2008 16.44 16.99 16.24 16.97 1,240,922 +0.38(+2.28%)
Jul 15, 2008 16.48 16.83 16.24 16.59 1,183,124 +0.07(+0.44%)
Jul 14, 2008 17.07 17.10 16.51 16.52 1,660,076 -0.36(-2.15%)
Jul 11, 2008 16.89 17.13 16.69 16.88 1,731,458 -0.02(-0.14%)
Jul 10, 2008 16.54 17.02 16.54 16.91 924,715 +0.27(+1.60%)
Jul 09, 2008 17.13 17.24 16.60 16.64 1,258,149 -0.60(-3.46%)
Jul 08, 2008 17.25 17.35 16.74 17.24 2,089,716 +0.04(+0.23%)
Jul 07, 2008 17.53 17.65 17.13 17.20 1,252,522 -0.15(-0.88%)
Jul 04, 2008 17.54 17.73 17.34 17.35 796,923 +0.00(+0.00%)
Jul 03, 2008 17.54 17.73 17.34 17.35 796,923 -0.18(-1.01%)
Jul 02, 2008 17.56 17.75 17.33 17.53 1,914,612 -0.27(-1.50%)
Jul 01, 2008 17.37 17.82 17.37 17.79 1,253,589 +0.34(+1.94%)
Jun 30, 2008 17.58 18.25 17.44 17.45 812,200 -0.17(-0.96%)
Jun 27, 2008 17.71 17.80 17.48 17.62 1,104,296 -0.08(-0.46%)
Jun 26, 2008 17.91 18.20 17.69 17.70 998,124 -0.40(-2.23%)
Jun 25, 2008 17.99 18.43 17.90 18.11 3,758,540 +0.15(+0.81%)
Jun 24, 2008 18.16 18.26 17.94 17.96 846,398 -0.29(-1.59%)
Jun 23, 2008 18.25 18.43 18.14 18.25 649,529 +0.06(+0.31%)
Jun 20, 2008 18.72 18.91 18.14 18.20 1,562,010 -0.65(-3.42%)
Jun 19, 2008 18.61 18.90 18.47 18.84 697,132 +0.21(+1.13%)
Jun 18, 2008 18.66 18.76 18.43 18.63 635,491 -0.14(-0.73%)
Jun 17, 2008 18.79 18.91 18.73 18.77 572,894 -0.02(-0.09%)
Jun 16, 2008 18.70 18.85 18.56 18.79 458,309 +0.03(+0.17%)
Jun 13, 2008 18.66 18.90 18.53 18.75 492,325 +0.26(+1.40%)
Jun 12, 2008 18.50 18.79 18.43 18.50 649,937 +0.19(+1.01%)
Jun 11, 2008 18.45 18.83 18.25 18.31 685,481 -0.19(-1.05%)
Jun 10, 2008 18.58 18.77 18.43 18.50 905,454 -0.13(-0.69%)
Jun 09, 2008 18.83 18.88 18.41 18.63 803,152 -0.02(-0.09%)
Jun 06, 2008 19.09 19.09 18.64 18.65 1,130,374 -0.66(-3.43%)
Jun 05, 2008 18.99 19.33 18.69 19.31 1,075,223 +0.33(+1.74%)
Jun 04, 2008 18.65 19.16 18.65 18.98 778,423 +0.28(+1.51%)
Jun 03, 2008 18.97 19.05 18.52 18.70 888,040 -0.21(-1.11%)
Jun 02, 2008 18.93 18.96 18.58 18.91 1,483,200 -0.29(-1.51%)
May 30, 2008 19.03 19.22 18.79 19.20 1,100,283 +0.23(+1.19%)
May 29, 2008 18.79 19.14 18.60 18.97 846,890 +0.16(+0.86%)
May 28, 2008 18.82 18.82 18.57 18.81 675,995 +0.00(+0.00%)
May 27, 2008 18.75 18.85 18.54 18.81 1,003,219 +0.14(+0.73%)
May 26, 2008 18.78 18.88 18.54 18.67 833,213 +0.00(+0.00%)
May 23, 2008 18.78 18.88 18.54 18.67 833,213 -0.32(-1.70%)
May 22, 2008 18.82 19.15 18.75 19.00 868,238 +0.19(+1.03%)
May 21, 2008 18.96 19.16 18.68 18.80 860,794 -0.10(-0.51%)
May 20, 2008 18.79 19.04 18.68 18.90 801,665 +0.10(+0.56%)
May 19, 2008 18.92 19.03 18.68 18.79 1,172,826 -0.22(-1.15%)
May 16, 2008 19.02 19.04 18.64 19.01 762,231 +0.11(+0.60%)
May 15, 2008 19.06 19.12 18.59 18.90 1,375,716 -0.23(-1.18%)
May 14, 2008 18.89 19.31 18.84 19.12 1,454,953 +0.27(+1.41%)
May 13, 2008 18.93 19.08 18.72 18.86 1,535,766 -0.02(-0.09%)
May 12, 2008 18.54 18.88 18.31 18.87 1,738,468 +0.33(+1.78%)
May 09, 2008 18.15 18.70 17.95 18.54 2,794,561 +0.06(+0.31%)
May 08, 2008 17.77 18.59 17.53 18.49 3,140,635 +0.48(+2.64%)
May 07, 2008 18.95 19.35 17.95 18.01 7,830,541 -3.27(-15.38%)
May 06, 2008 21.02 21.44 20.67 21.29 689,633 +0.21(+0.99%)
May 05, 2008 21.17 21.42 21.00 21.08 518,756 -0.25(-1.17%)
May 02, 2008 22.17 22.17 21.09 21.33 1,073,178 -0.70(-3.19%)
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.