Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
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, 2007 22.50 22.57 21.83 21.88 4,905,741 -0.63(-2.78%)
Apr 27, 2007 22.84 22.91 22.42 22.51 2,156,705 -0.39(-1.70%)
Apr 26, 2007 23.38 23.61 22.81 22.90 4,995,457 +0.40(+1.76%)
Apr 25, 2007 22.20 23.02 21.42 22.50 7,301,468 +1.86(+9.03%)
Apr 24, 2007 20.71 20.77 20.34 20.64 2,352,797 -0.08(-0.38%)
Apr 23, 2007 20.76 21.08 20.58 20.72 1,802,084 -0.02(-0.11%)
Apr 20, 2007 20.67 20.76 20.52 20.74 1,397,302 +0.21(+1.04%)
Apr 19, 2007 20.47 20.58 20.22 20.53 2,236,849 +0.08(+0.39%)
Apr 18, 2007 20.49 20.62 20.07 20.45 3,335,423 -0.16(-0.77%)
Apr 17, 2007 20.87 20.95 20.51 20.61 1,696,648 -0.31(-1.48%)
Apr 16, 2007 20.55 20.92 20.55 20.92 1,409,889 +0.33(+1.58%)
Apr 13, 2007 20.46 20.59 20.26 20.59 1,132,288 +0.18(+0.89%)
Apr 12, 2007 20.39 20.55 20.08 20.41 2,145,683 +0.02(+0.12%)
Apr 11, 2007 20.80 20.86 20.25 20.39 3,067,831 -0.43(-2.06%)
Apr 10, 2007 20.96 20.98 20.79 20.81 1,031,987 -0.15(-0.72%)
Apr 09, 2007 21.04 21.12 20.96 20.96 768,475 -0.09(-0.41%)
Apr 05, 2007 21.08 21.23 21.01 21.05 1,083,848 -0.02(-0.11%)
Apr 04, 2007 21.42 21.50 20.97 21.08 1,516,530 -0.42(-1.95%)
Apr 03, 2007 21.33 21.64 21.26 21.50 1,256,080 +0.25(+1.19%)
Apr 02, 2007 21.17 21.24 21.03 21.24 872,750 +0.11(+0.53%)
Mar 30, 2007 21.25 21.30 21.07 21.13 1,239,171 -0.06(-0.26%)
Mar 29, 2007 21.38 21.49 21.14 21.19 1,631,559 -0.18(-0.85%)
Mar 28, 2007 21.47 21.52 21.23 21.37 1,278,725 -0.12(-0.55%)
Mar 27, 2007 21.43 21.61 21.41 21.49 1,061,739 -0.22(-1.02%)
Mar 26, 2007 21.65 21.75 21.34 21.71 1,377,419 +0.04(+0.18%)
Mar 23, 2007 21.76 21.83 21.56 21.67 1,459,390 -0.10(-0.44%)
Mar 22, 2007 21.42 21.77 21.35 21.76 1,255,489 +0.24(+1.10%)
Mar 21, 2007 21.52 21.54 21.13 21.53 2,269,407 -0.04(-0.18%)
Mar 20, 2007 21.90 22.26 21.34 21.57 3,515,925 -0.40(-1.84%)
Mar 19, 2007 21.91 21.99 21.70 21.97 1,272,443 +0.20(+0.91%)
Mar 16, 2007 21.89 21.97 21.63 21.77 1,260,042 -0.10(-0.47%)
Mar 15, 2007 21.61 22.08 21.61 21.88 1,850,368 +0.20(+0.91%)
Mar 14, 2007 21.57 21.74 21.27 21.68 2,790,289 +0.50(+2.36%)
Mar 13, 2007 21.43 21.45 21.02 21.18 1,606,816 -0.25(-1.18%)
Mar 12, 2007 21.38 21.66 21.28 21.43 1,094,365 +0.07(+0.33%)
Mar 09, 2007 21.41 21.79 21.08 21.36 2,508,348 -0.52(-2.39%)
Mar 08, 2007 21.80 22.06 21.68 21.88 2,050,776 +0.19(+0.88%)
Mar 07, 2007 21.54 21.78 21.27 21.69 2,621,797 +0.58(+2.74%)
Mar 06, 2007 20.76 21.34 20.76 21.11 1,159,227 +0.45(+2.19%)
Mar 05, 2007 20.97 21.11 20.66 20.66 1,074,579 -0.49(-2.32%)
Mar 02, 2007 21.34 21.43 21.14 21.15 1,295,874 -0.27(-1.26%)
Mar 01, 2007 21.43 21.80 21.09 21.42 1,585,758 -0.21(-0.99%)
Feb 28, 2007 21.70 21.82 21.45 21.64 1,281,333 +0.02(+0.07%)
Feb 27, 2007 21.94 22.11 21.55 21.62 1,757,145 -0.71(-3.16%)
Feb 26, 2007 22.45 22.57 22.24 22.33 790,348 -0.01(-0.04%)
Feb 23, 2007 22.19 22.45 21.97 22.34 1,094,782 +0.20(+0.90%)
Feb 22, 2007 22.61 22.63 22.11 22.14 1,388,273 -0.40(-1.76%)
Feb 21, 2007 21.96 22.91 21.87 22.53 3,276,814 +0.50(+2.27%)
Feb 20, 2007 21.51 22.07 21.44 22.03 1,674,718 +0.46(+2.13%)
Feb 16, 2007 21.57 21.60 21.32 21.57 727,068 +0.04(+0.18%)
Feb 15, 2007 21.29 21.61 21.26 21.54 959,136 +0.21(+1.00%)
Feb 14, 2007 21.32 21.51 21.01 21.32 2,046,205 +0.32(+1.51%)
Feb 13, 2007 21.30 21.59 20.97 21.00 3,094,531 +0.17(+0.80%)
Feb 12, 2007 20.97 21.18 20.76 20.84 1,533,286 -0.19(-0.91%)
Feb 09, 2007 21.22 21.41 20.97 21.03 1,279,570 -0.22(-1.04%)
Feb 08, 2007 21.45 21.56 21.04 21.25 3,074,663 -0.08(-0.37%)
Feb 07, 2007 21.30 21.61 20.97 21.33 5,685,781 -0.68(-3.10%)
Feb 06, 2007 22.19 22.20 21.75 22.01 1,424,128 +0.06(+0.25%)
Feb 05, 2007 21.96 22.36 21.76 21.96 1,899,012 +0.02(+0.11%)
Feb 02, 2007 22.01 22.10 21.83 21.93 884,767 -0.05(-0.22%)
Feb 01, 2007 21.92 22.28 21.73 21.98 1,587,501 +0.07(+0.33%)
Jan 31, 2007 21.34 21.95 21.23 21.91 1,481,805 +0.55(+2.56%)
Jan 30, 2007 21.19 21.40 21.09 21.36 1,027,748 +0.17(+0.82%)
Jan 29, 2007 21.02 21.57 21.01 21.19 1,642,392 +0.17(+0.79%)
Jan 26, 2007 21.08 21.25 20.80 21.02 763,096 -0.06(-0.30%)
Jan 25, 2007 21.42 21.46 20.92 21.08 1,326,679 -0.38(-1.77%)
Jan 24, 2007 21.57 21.61 21.23 21.46 1,431,588 -0.09(-0.40%)
Jan 23, 2007 20.80 22.37 20.76 21.55 5,640,418 +0.77(+3.70%)
Jan 22, 2007 21.19 21.19 20.58 20.78 2,086,454 -0.36(-1.73%)
Jan 19, 2007 21.36 21.37 21.04 21.15 1,416,742 -0.27(-1.26%)
Jan 18, 2007 21.28 21.54 21.26 21.42 1,181,408 +0.01(+0.04%)
Jan 17, 2007 21.78 21.86 21.29 21.41 2,277,480 -0.66(-2.98%)
Jan 16, 2007 21.80 22.19 21.80 22.07 1,121,763 +0.13(+0.58%)
Jan 12, 2007 21.84 22.00 21.75 21.94 1,148,780 +0.11(+0.51%)
Jan 11, 2007 21.62 21.88 21.53 21.83 1,698,119 +0.40(+1.89%)
Jan 10, 2007 21.25 21.69 21.15 21.42 2,287,271 +0.02(+0.11%)
Jan 09, 2007 21.00 21.71 20.73 21.40 7,231,632 +1.93(+9.89%)
Jan 08, 2007 19.54 19.73 19.26 19.47 1,753,939 -0.08(-0.41%)
Jan 05, 2007 19.83 19.88 19.50 19.55 1,417,149 -0.35(-1.75%)
Jan 04, 2007 19.74 19.96 19.45 19.90 1,401,805 +0.33(+1.66%)
Jan 03, 2007 19.68 20.08 19.43 19.58 2,210,873 +0.07(+0.37%)
Dec 29, 2006 19.64 19.85 19.45 19.51 799,233 -0.20(-1.01%)
Dec 28, 2006 19.70 19.81 19.51 19.70 1,012,195 -0.04(-0.20%)
Dec 27, 2006 19.66 19.97 19.56 19.74 877,725 +0.17(+0.89%)
Dec 26, 2006 19.82 19.82 19.47 19.57 882,541 -0.15(-0.76%)
Dec 22, 2006 19.73 19.89 19.63 19.72 1,224,963 -0.06(-0.28%)
Dec 21, 2006 19.82 19.96 19.70 19.77 1,712,839 +0.07(+0.36%)
Dec 20, 2006 19.84 20.01 19.64 19.70 2,383,545 -0.24(-1.19%)
Dec 19, 2006 19.83 20.40 19.73 19.94 3,989,926 +0.05(+0.24%)
Dec 18, 2006 20.42 20.58 19.85 19.89 4,365,843 -0.61(-2.98%)
Dec 15, 2006 20.91 20.98 20.48 20.50 2,100,232 -0.32(-1.52%)
Dec 14, 2006 20.73 21.05 20.66 20.82 915,128 +0.06(+0.27%)
Dec 13, 2006 20.81 20.94 20.62 20.77 1,469,156 +0.13(+0.61%)
Dec 12, 2006 20.99 21.00 20.58 20.64 1,350,692 -0.25(-1.21%)
Dec 11, 2006 21.16 21.20 20.82 20.89 1,081,404 -0.28(-1.31%)
Dec 08, 2006 21.01 21.37 20.86 21.17 1,145,774 +0.10(+0.45%)
Dec 07, 2006 21.30 21.41 20.97 21.08 1,175,228 -0.13(-0.64%)
Dec 06, 2006 21.01 21.40 20.70 21.21 1,524,680 +0.12(+0.56%)
Dec 05, 2006 21.13 21.45 21.01 21.09 1,415,284 -0.36(-1.66%)
Dec 04, 2006 20.94 21.61 20.73 21.45 2,060,753 +0.51(+2.42%)
Dec 01, 2006 22.15 22.24 20.42 20.94 6,304,880 -1.02(-4.66%)
Nov 30, 2006 22.06 22.15 21.78 21.96 1,918,416 +0.09(+0.40%)
Nov 29, 2006 21.80 22.11 21.61 21.88 1,570,882 +0.10(+0.44%)
Nov 28, 2006 22.22 22.30 21.45 21.78 2,000,053 -0.53(-2.38%)
Nov 27, 2006 22.76 22.83 22.26 22.31 1,926,608 -0.56(-2.46%)
Nov 24, 2006 22.88 23.04 22.74 22.88 314,922 -0.10(-0.45%)
Nov 22, 2006 22.81 23.07 22.66 22.98 811,160 +0.20(+0.87%)
Nov 21, 2006 22.66 22.94 22.66 22.78 986,750 +0.13(+0.56%)
Nov 20, 2006 22.67 22.85 22.34 22.65 1,539,586 +0.29(+1.31%)
Nov 17, 2006 22.64 22.68 22.22 22.36 1,289,435 -0.27(-1.19%)
Nov 16, 2006 22.99 23.04 22.51 22.63 1,479,534 -0.20(-0.87%)
Nov 15, 2006 22.72 23.44 22.64 22.83 3,526,494 +1.21(+5.61%)
Nov 14, 2006 21.41 21.64 21.00 21.61 989,107 +0.13(+0.59%)
Nov 13, 2006 21.37 21.55 21.22 21.49 1,473,012 +0.21(+0.97%)
Nov 10, 2006 20.82 21.31 20.78 21.28 1,165,596 +0.35(+1.67%)
Nov 09, 2006 21.22 21.26 20.81 20.93 826,296 -0.31(-1.46%)
Nov 08, 2006 20.87 21.33 20.76 21.24 1,930,894 +0.25(+1.17%)
Nov 07, 2006 21.25 21.35 20.87 21.00 1,643,778 -0.18(-0.86%)
Nov 06, 2006 20.87 21.46 20.86 21.18 2,203,900 +0.52(+2.49%)
Nov 03, 2006 21.69 21.69 20.45 20.66 3,089,107 -0.90(-4.19%)
Nov 02, 2006 21.82 21.96 21.50 21.57 1,299,290 -0.38(-1.73%)
Nov 01, 2006 22.23 22.42 21.90 21.95 1,023,396 -0.45(-2.02%)
Oct 31, 2006 22.73 22.78 22.25 22.40 844,905 -0.13(-0.56%)
Oct 30, 2006 22.22 22.69 22.17 22.53 1,294,783 +0.25(+1.10%)
Oct 27, 2006 22.40 22.74 21.96 22.28 1,254,680 -0.21(-0.95%)
Oct 26, 2006 22.74 22.77 22.00 22.49 2,138,466 -0.18(-0.80%)
Oct 25, 2006 21.47 23.57 21.30 22.68 4,589,495 +1.21(+5.65%)
Oct 24, 2006 20.74 21.46 20.65 21.46 2,004,994 +0.58(+2.77%)
Oct 23, 2006 20.62 21.27 20.62 20.88 2,114,559 +0.06(+0.30%)
Oct 20, 2006 21.27 21.30 20.54 20.82 2,143,314 -0.41(-1.94%)
Oct 19, 2006 21.65 21.67 21.08 21.23 1,995,650 -0.66(-3.01%)
Oct 18, 2006 22.04 22.25 21.76 21.89 1,408,311 -0.06(-0.25%)
Oct 17, 2006 22.06 22.32 21.72 21.95 987,469 -0.29(-1.28%)
Oct 16, 2006 22.03 22.26 21.68 22.23 882,339 +0.11(+0.50%)
Oct 13, 2006 22.20 22.39 21.98 22.12 1,448,333 -0.07(-0.32%)
Oct 12, 2006 21.44 22.37 21.39 22.19 1,565,228 +0.82(+3.86%)
Oct 11, 2006 21.61 21.66 21.19 21.37 914,542 -0.26(-1.21%)
Oct 10, 2006 21.77 21.80 21.38 21.63 2,005,911 -0.24(-1.09%)
Oct 09, 2006 20.79 22.09 20.37 21.87 2,124,556 -0.09(-0.40%)
Oct 06, 2006 22.17 22.17 21.82 21.96 797,937 -0.21(-0.97%)
Oct 05, 2006 22.20 22.35 21.84 22.17 1,412,413 +0.08(+0.36%)
Oct 04, 2006 21.00 22.10 20.91 22.09 1,853,385 +1.00(+4.74%)
Oct 03, 2006 20.94 21.20 20.46 21.09 1,873,732 +0.02(+0.11%)
Oct 02, 2006 21.57 21.71 20.93 21.07 1,817,142 -0.49(-2.28%)
Sep 29, 2006 21.90 21.95 21.54 21.56 1,626,484 -0.21(-0.98%)
Sep 28, 2006 21.80 21.87 21.45 21.77 2,014,398 +0.28(+1.29%)
Sep 27, 2006 21.20 21.72 21.05 21.50 2,021,559 +0.32(+1.50%)
Sep 26, 2006 21.19 21.49 20.77 21.18 1,849,775 +0.09(+0.41%)
Sep 25, 2006 20.95 21.24 20.63 21.09 1,095,760 +0.23(+1.10%)
Sep 22, 2006 20.93 20.93 20.26 20.86 1,452,306 -0.07(-0.34%)
Sep 21, 2006 21.15 21.27 20.88 20.93 1,554,673 -0.21(-1.01%)
Sep 20, 2006 20.39 21.19 20.39 21.15 1,450,707 +0.82(+4.02%)
Sep 19, 2006 19.81 20.47 19.66 20.33 3,017,672 -0.36(-1.76%)
Sep 18, 2006 20.85 20.93 20.57 20.69 1,384,440 -0.25(-1.17%)
Sep 15, 2006 20.64 21.30 20.54 20.94 1,420,681 +0.35(+1.69%)
Sep 14, 2006 21.25 21.26 20.30 20.59 2,796,938 -0.84(-3.92%)
Sep 13, 2006 21.57 21.62 20.95 21.43 3,336,741 -0.14(-0.66%)
Sep 12, 2006 20.37 21.62 20.31 21.57 2,874,582 +1.28(+6.33%)
Sep 11, 2006 20.01 20.39 19.79 20.29 2,098,870 +0.32(+1.63%)
Sep 08, 2006 19.42 20.01 19.31 19.97 1,634,830 +0.54(+2.78%)
Sep 07, 2006 19.72 19.80 19.27 19.43 1,155,514 -0.48(-2.43%)
Sep 06, 2006 20.00 20.05 19.62 19.91 1,389,618 -0.14(-0.71%)
Sep 05, 2006 19.97 20.08 19.81 20.05 1,002,921 +0.19(+0.96%)
Sep 01, 2006 19.82 20.00 19.70 19.86 987,555 +0.13(+0.64%)
Aug 31, 2006 19.24 19.75 19.24 19.74 1,280,749 +0.47(+2.43%)
Aug 30, 2006 19.35 19.54 19.22 19.27 679,333 +0.04(+0.21%)
Aug 29, 2006 18.91 19.51 18.79 19.23 1,355,454 +0.44(+2.32%)
Aug 28, 2006 18.39 18.95 18.32 18.79 773,117 +0.40(+2.20%)
Aug 25, 2006 18.49 18.63 18.21 18.39 1,038,229 -0.21(-1.15%)
Aug 24, 2006 18.87 18.93 18.29 18.60 963,736 -0.33(-1.76%)
Aug 23, 2006 18.82 19.15 18.63 18.93 806,460 +0.02(+0.13%)
Aug 22, 2006 18.97 19.10 18.86 18.91 655,759 -0.11(-0.58%)
Aug 21, 2006 19.41 19.41 18.86 19.02 1,235,489 -0.53(-2.72%)
Aug 18, 2006 19.71 19.76 19.20 19.55 739,631 -0.08(-0.40%)
Aug 17, 2006 19.23 19.93 19.15 19.63 1,425,865 +0.48(+2.53%)
Aug 16, 2006 18.55 19.22 18.55 19.15 2,764,093 +0.29(+1.56%)
Aug 15, 2006 18.65 18.86 18.35 18.86 1,234,867 +0.52(+2.81%)
Aug 14, 2006 17.74 18.61 17.71 18.34 1,383,544 +0.59(+3.30%)
Aug 11, 2006 17.78 17.94 17.53 17.75 1,323,845 -0.01(-0.04%)
Aug 10, 2006 17.29 17.91 17.17 17.76 2,490,115 +0.37(+2.14%)
Aug 09, 2006 18.11 18.13 17.36 17.39 1,628,495 -0.62(-3.43%)
Aug 08, 2006 18.40 18.51 17.90 18.01 2,289,638 -0.34(-1.86%)
Aug 07, 2006 18.86 18.86 18.17 18.35 2,683,720 -0.51(-2.69%)
Aug 04, 2006 18.69 19.19 18.59 18.86 2,533,506 +0.39(+2.10%)
Aug 03, 2006 18.14 18.60 17.59 18.47 2,846,693 +0.25(+1.35%)
Aug 02, 2006 17.86 18.27 17.83 18.22 2,392,590 +0.49(+2.77%)
Aug 01, 2006 18.17 18.21 17.59 17.73 1,484,691 -0.39(-2.14%)
Jul 31, 2006 18.42 18.42 18.11 18.12 1,093,771 -0.25(-1.38%)
Jul 28, 2006 18.40 18.45 18.08 18.37 1,468,440 +0.10(+0.52%)
Jul 27, 2006 18.56 18.83 18.22 18.28 1,279,042 -0.16(-0.86%)
Jul 26, 2006 18.61 18.63 18.12 18.43 1,593,432 -0.17(-0.94%)
Jul 25, 2006 18.51 18.79 18.38 18.61 1,955,387 +0.06(+0.34%)
Jul 24, 2006 18.13 18.76 18.14 18.55 2,327,707 +0.41(+2.27%)
Jul 21, 2006 17.90 18.27 17.53 18.13 3,417,291 +0.35(+1.96%)
Jul 20, 2006 18.59 18.78 17.75 17.78 3,211,278 -0.86(-4.63%)
Jul 19, 2006 18.62 19.23 18.44 18.65 4,289,931 -0.23(-1.22%)
Jul 18, 2006 19.70 19.89 18.63 18.88 2,246,020 -0.67(-3.45%)
Jul 17, 2006 19.51 19.77 19.34 19.55 1,697,454 +0.10(+0.49%)
Jul 14, 2006 19.58 19.58 19.13 19.46 1,799,963 -0.17(-0.85%)
Jul 13, 2006 19.86 19.87 19.47 19.62 1,888,314 -0.21(-1.04%)
Jul 12, 2006 20.23 20.39 19.76 19.83 2,661,442 -0.36(-1.77%)
Jul 11, 2006 20.34 20.44 19.82 20.19 3,142,782 -0.24(-1.16%)
Jul 10, 2006 20.12 20.56 20.08 20.42 1,008,674 +0.40(+2.02%)
Jul 07, 2006 20.61 20.62 19.93 20.02 1,303,423 -0.59(-2.85%)
Jul 06, 2006 20.42 20.61 20.08 20.61 2,881,701 -0.45(-2.15%)
Jul 05, 2006 21.21 21.30 20.86 21.06 1,888,975 -0.31(-1.45%)
Jul 03, 2006 21.42 21.51 21.21 21.37 1,134,640 +0.00(+0.00%)
Jun 30, 2006 21.51 21.51 21.35 21.37 1,515,553 -0.13(-0.63%)
Jun 29, 2006 20.77 21.50 20.58 21.50 3,184,791 +1.06(+5.20%)
Jun 28, 2006 21.15 21.37 19.99 20.44 7,235,018 -1.55(-7.07%)
Jun 27, 2006 22.08 22.15 21.84 21.99 1,155,550 +0.01(+0.04%)
Jun 26, 2006 21.99 22.17 21.79 21.99 833,151 +0.10(+0.47%)
Jun 23, 2006 21.91 22.21 21.73 21.88 722,846 +0.02(+0.07%)
Jun 22, 2006 21.75 21.98 21.72 21.87 1,085,210 +0.13(+0.58%)
Jun 21, 2006 21.46 22.00 21.45 21.74 693,257 +0.25(+1.18%)
Jun 20, 2006 21.65 21.76 21.43 21.49 922,778 -0.14(-0.66%)
Jun 19, 2006 21.96 22.19 21.50 21.63 1,170,525 -0.25(-1.12%)
Jun 16, 2006 22.10 22.36 21.78 21.88 1,102,606 -0.16(-0.72%)
Jun 15, 2006 21.68 22.08 21.61 22.03 1,601,390 +0.57(+2.66%)
Jun 14, 2006 21.80 21.89 21.28 21.46 1,801,384 -0.39(-1.78%)
Jun 13, 2006 22.60 22.63 21.76 21.85 1,743,301 -0.64(-2.86%)
Jun 12, 2006 23.26 23.26 22.45 22.49 936,915 -0.63(-2.71%)
Jun 09, 2006 23.38 23.64 23.12 23.12 1,679,370 +0.25(+1.11%)
Jun 08, 2006 22.39 22.99 22.13 22.87 1,974,170 +0.36(+1.59%)
Jun 07, 2006 22.76 23.05 22.51 22.51 1,986,682 -0.25(-1.08%)
Jun 06, 2006 22.28 22.82 22.15 22.76 2,805,839 +0.57(+2.57%)
Jun 05, 2006 23.16 23.16 22.05 22.19 2,353,761 -0.92(-3.98%)
Jun 02, 2006 23.34 23.40 22.80 23.10 1,101,843 -0.01(-0.03%)
Jun 01, 2006 23.35 23.35 22.72 23.11 2,297,580 -0.10(-0.41%)
May 31, 2006 23.44 23.60 23.03 23.21 1,403,738 -0.30(-1.28%)
May 30, 2006 23.79 23.79 23.44 23.51 1,832,936 -0.34(-1.43%)
May 26, 2006 23.56 23.88 23.55 23.85 1,266,526 +0.30(+1.28%)
May 25, 2006 23.27 23.62 22.98 23.55 1,930,416 +0.26(+1.12%)
May 24, 2006 23.95 23.91 22.93 23.29 2,882,904 -0.67(-2.78%)
May 23, 2006 24.33 24.42 23.95 23.95 1,660,961 -0.13(-0.56%)
May 22, 2006 24.01 24.30 23.91 24.09 1,775,894 -0.17(-0.72%)
May 19, 2006 24.58 24.58 23.97 24.26 2,330,732 +0.21(+0.86%)
May 18, 2006 24.26 24.58 23.93 24.06 1,528,152 -0.08(-0.33%)
May 17, 2006 24.58 24.75 23.76 24.14 4,188,224 -0.60(-2.44%)
May 16, 2006 25.37 25.41 24.65 24.74 1,736,222 -0.59(-2.35%)
May 15, 2006 25.35 25.68 25.21 25.33 1,336,083 -0.07(-0.28%)
May 12, 2006 26.30 26.41 25.33 25.40 2,181,931 -0.29(-1.11%)
May 11, 2006 26.28 26.28 25.54 25.69 1,240,121 -0.33(-1.25%)
May 10, 2006 26.44 26.52 25.83 26.01 1,340,712 +0.19(+0.74%)
May 09, 2006 26.05 26.31 25.69 25.82 943,973 -0.13(-0.52%)
May 08, 2006 25.81 26.05 25.76 25.96 1,052,606 +0.03(+0.12%)
May 05, 2006 25.90 26.00 25.73 25.93 2,675,143 +0.19(+0.74%)
May 04, 2006 25.52 25.90 25.42 25.74 2,639,062 +0.27(+1.06%)
May 03, 2006 25.34 25.57 25.29 25.47 1,859,840 +0.21(+0.82%)
May 02, 2006 24.98 25.47 24.82 25.26 2,294,014 +0.44(+1.79%)
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.