Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Herbalife Ltd
(NY:
HLF
)
10.30
+0.11 (+1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2007
9.088
9.194
9.088
9.122
2,665,684
+0.04(+0.41%)
Jun 28, 2007
9.076
9.109
9.056
9.086
2,226,257
+0.02(+0.20%)
Jun 27, 2007
9.088
9.173
9.027
9.067
2,504,413
-0.02(-0.23%)
Jun 26, 2007
9.076
9.143
8.977
9.088
3,642,699
+0.04(+0.48%)
Jun 25, 2007
9.088
9.145
9.003
9.044
4,875,425
-0.14(-1.48%)
Jun 22, 2007
9.023
9.191
8.876
9.180
12,938,544
+0.16(+1.81%)
Jun 21, 2007
8.998
9.056
8.851
9.017
2,530,509
-0.00(-0.03%)
Jun 20, 2007
9.095
9.109
8.998
9.019
3,046,868
-0.08(-0.83%)
Jun 19, 2007
9.145
9.166
9.076
9.095
1,310,023
-0.05(-0.58%)
Jun 18, 2007
9.201
9.309
9.132
9.148
1,929,393
-0.06(-0.60%)
Jun 15, 2007
9.166
9.228
9.088
9.203
3,953,975
+0.06(+0.63%)
Jun 14, 2007
9.065
9.166
9.065
9.145
2,275,806
+0.10(+1.15%)
Jun 13, 2007
9.072
9.088
9.000
9.042
974,041
-0.03(-0.33%)
Jun 12, 2007
9.182
9.198
9.060
9.072
1,364,354
-0.11(-1.20%)
Jun 11, 2007
9.157
9.217
9.137
9.182
1,163,982
+0.03(+0.28%)
Jun 08, 2007
9.012
9.171
8.996
9.157
1,812,908
+0.10(+1.07%)
Jun 07, 2007
9.178
9.205
8.952
9.060
2,916,040
-0.14(-1.57%)
Jun 06, 2007
9.205
9.260
9.180
9.205
2,753,048
-0.03(-0.37%)
Jun 05, 2007
9.334
9.350
9.221
9.240
2,558,761
-0.09(-1.01%)
Jun 04, 2007
9.148
9.375
9.145
9.334
5,016,685
+0.01(+0.15%)
Jun 01, 2007
9.263
9.325
9.267
9.320
4,322,120
+0.06(+0.65%)
May 31, 2007
9.272
9.281
9.191
9.260
3,765,773
-0.01(-0.12%)
May 30, 2007
9.203
9.277
9.180
9.272
4,828,048
+0.01(+0.12%)
May 29, 2007
9.237
9.265
9.219
9.260
4,144,784
+0.06(+0.65%)
May 25, 2007
9.122
9.237
9.095
9.201
3,482,384
+0.08(+0.88%)
May 24, 2007
9.155
9.240
9.088
9.120
4,471,638
-0.06(-0.68%)
May 23, 2007
9.237
9.263
9.168
9.182
6,040,511
-0.06(-0.70%)
May 22, 2007
9.178
9.270
9.099
9.247
4,286,479
+0.09(+0.95%)
May 21, 2007
9.053
9.168
9.017
9.159
5,027,116
+0.07(+0.78%)
May 18, 2007
9.090
9.134
9.076
9.088
2,384,546
-0.01(-0.13%)
May 17, 2007
9.088
9.138
9.081
9.099
3,638,013
+0.01(+0.13%)
May 16, 2007
9.226
9.187
9.083
9.088
4,473,607
+0.03(+0.28%)
May 15, 2007
9.019
9.102
8.998
9.063
5,639,532
+0.04(+0.41%)
May 14, 2007
8.927
9.046
8.915
9.026
5,189,674
+0.06(+0.69%)
May 11, 2007
8.872
8.973
8.872
8.964
2,011,976
+0.05(+0.52%)
May 10, 2007
8.943
8.973
8.860
8.918
4,806,229
-0.01(-0.08%)
May 09, 2007
8.835
8.994
8.823
8.925
8,604,253
+0.06(+0.65%)
May 08, 2007
8.927
8.927
8.773
8.867
4,115,228
+0.03(+0.36%)
May 07, 2007
8.858
8.883
8.722
8.835
4,505,541
-0.02(-0.21%)
May 04, 2007
9.274
9.083
8.720
8.853
14,435,682
-0.42(-4.54%)
May 03, 2007
9.295
9.302
9.214
9.274
1,322,062
-0.05(-0.54%)
May 02, 2007
9.226
9.410
9.088
9.325
4,025,313
+0.12(+1.33%)
May 01, 2007
9.247
9.295
9.088
9.203
3,320,695
-0.02(-0.22%)
Apr 30, 2007
9.375
9.428
9.210
9.224
1,496,921
-0.13(-1.35%)
Apr 27, 2007
9.537
9.537
9.309
9.350
4,101,263
-0.14(-1.50%)
Apr 26, 2007
9.474
9.502
9.352
9.493
9,322,423
+0.22(+2.41%)
Apr 25, 2007
9.260
9.348
9.196
9.270
8,375,629
+0.08(+0.85%)
Apr 24, 2007
9.171
9.203
9.136
9.191
2,886,919
+0.02(+0.23%)
Apr 23, 2007
9.306
9.306
9.125
9.171
1,934,079
-0.06(-0.62%)
Apr 20, 2007
9.157
9.267
9.155
9.228
12,220,304
+0.08(+0.88%)
Apr 19, 2007
8.927
9.148
8.901
9.148
12,111,847
+0.22(+2.50%)
Apr 18, 2007
9.030
9.030
8.904
8.925
2,084,127
-0.10(-1.15%)
Apr 17, 2007
9.145
9.145
8.982
9.028
603,723
-0.12(-1.28%)
Apr 16, 2007
9.122
9.201
9.102
9.145
963,175
+0.06(+0.63%)
Apr 13, 2007
9.023
9.109
9.019
9.088
829,304
+0.06(+0.64%)
Apr 12, 2007
8.941
9.083
8.934
9.030
2,264,940
+0.06(+0.69%)
Apr 11, 2007
8.869
8.991
8.823
8.968
2,720,015
+0.04(+0.46%)
Apr 10, 2007
9.332
9.316
8.823
8.927
8,646,849
+0.11(+1.28%)
Apr 09, 2007
8.860
8.895
8.720
8.814
18,260,210
-0.45(-4.87%)
Apr 05, 2007
8.961
9.378
8.865
9.265
24,502,302
+0.32(+3.58%)
Apr 04, 2007
8.943
8.996
8.860
8.945
3,457,609
-0.06(-0.69%)
Apr 03, 2007
9.787
9.787
8.984
9.007
3,154,226
-0.02(-0.25%)
Apr 02, 2007
9.019
9.074
8.973
9.030
1,894,622
+0.01(+0.15%)
Mar 30, 2007
8.788
9.111
8.925
9.017
12,661,674
-0.25(-2.68%)
Mar 29, 2007
9.295
9.316
9.219
9.265
2,022,125
-0.01(-0.12%)
Mar 28, 2007
9.134
9.318
9.127
9.277
4,371,670
+0.12(+1.31%)
Mar 27, 2007
9.145
9.175
9.136
9.157
1,740,757
+0.01(+0.08%)
Mar 26, 2007
9.111
9.166
9.086
9.150
2,973,413
+0.04(+0.43%)
Mar 23, 2007
9.205
9.318
9.056
9.111
7,418,104
+0.10(+1.15%)
Mar 22, 2007
8.945
9.021
8.908
9.007
1,666,433
+0.02(+0.18%)
Mar 21, 2007
8.973
8.998
8.865
8.991
3,279,730
-0.01(-0.08%)
Mar 20, 2007
8.766
9.012
8.766
8.998
9,905,149
+0.25(+2.81%)
Mar 19, 2007
8.720
8.754
8.651
8.752
2,640,909
+0.10(+1.17%)
Mar 16, 2007
8.605
8.720
8.602
8.651
1,531,692
+0.05(+0.53%)
Mar 15, 2007
8.625
8.651
8.577
8.605
1,764,654
-0.02(-0.24%)
Mar 14, 2007
8.628
8.743
8.579
8.625
3,766,642
-0.03(-0.35%)
Mar 13, 2007
8.717
8.706
8.605
8.655
2,487,914
-0.06(-0.71%)
Mar 12, 2007
8.670
8.750
8.648
8.717
1,871,151
+0.03(+0.37%)
Mar 09, 2007
8.586
8.752
8.582
8.685
5,225,315
+0.10(+1.15%)
Mar 08, 2007
8.559
8.660
8.549
8.586
2,161,060
+0.03(+0.32%)
Mar 07, 2007
8.513
8.579
8.513
8.559
1,407,383
+0.05(+0.54%)
Mar 06, 2007
8.483
8.554
8.478
8.513
3,265,930
+0.03(+0.38%)
Mar 05, 2007
8.653
8.671
8.451
8.480
4,432,955
-0.17(-1.94%)
Mar 02, 2007
8.619
8.655
8.582
8.648
1,169,632
+0.02(+0.21%)
Mar 01, 2007
8.662
8.685
8.589
8.630
2,360,328
-0.03(-0.37%)
Feb 28, 2007
8.628
8.701
8.586
8.662
4,029,603
+0.03(+0.40%)
Feb 27, 2007
8.729
8.814
8.570
8.628
6,806,122
-0.06(-0.66%)
Feb 26, 2007
8.674
8.697
8.632
8.685
2,310,143
-0.01(-0.08%)
Feb 23, 2007
8.630
8.699
8.628
8.692
3,399,801
+0.06(+0.72%)
Feb 22, 2007
8.651
8.671
8.628
8.630
2,739,574
-0.00(-0.03%)
Feb 21, 2007
8.619
8.662
8.605
8.632
4,134,788
+0.01(+0.16%)
Feb 20, 2007
8.655
8.669
8.612
8.619
8,996,739
-0.04(-0.50%)
Feb 16, 2007
8.628
8.683
8.609
8.662
7,813,197
+0.03(+0.32%)
Feb 15, 2007
8.743
8.757
8.554
8.635
4,908,458
-0.10(-1.18%)
Feb 14, 2007
8.777
8.796
8.731
8.738
5,956,424
-0.03(-0.34%)
Feb 13, 2007
8.789
8.789
8.729
8.768
5,063,804
-0.03(-0.37%)
Feb 12, 2007
8.823
8.835
8.743
8.800
6,713,365
-0.02(-0.21%)
Feb 09, 2007
8.823
8.890
8.805
8.819
7,089,946
-0.00(-0.05%)
Feb 08, 2007
8.855
8.895
8.812
8.823
9,392,267
-0.03(-0.36%)
Feb 07, 2007
9.042
9.051
8.777
8.855
28,172,888
-0.30(-3.29%)
Feb 06, 2007
9.203
9.283
9.141
9.157
20,262,764
-0.07(-0.80%)
Feb 05, 2007
9.104
9.300
9.053
9.230
36,938,396
+1.62(+21.21%)
Feb 02, 2007
7.569
7.691
7.558
7.615
2,626,566
+0.09(+1.16%)
Feb 01, 2007
7.592
7.615
7.477
7.528
2,308,405
-0.02(-0.24%)
Jan 31, 2007
7.537
7.710
7.491
7.546
3,573,659
+0.01(+0.15%)
Jan 30, 2007
7.615
7.615
7.491
7.535
3,749,256
-0.09(-1.21%)
Jan 29, 2007
7.636
7.705
7.558
7.627
1,669,475
-0.01(-0.12%)
Jan 26, 2007
7.776
7.776
7.599
7.636
1,557,771
-0.14(-1.80%)
Jan 25, 2007
7.661
7.788
7.652
7.776
2,371,428
+0.13(+1.65%)
Jan 24, 2007
7.569
7.666
7.544
7.650
1,857,242
+0.09(+1.13%)
Jan 23, 2007
7.535
7.592
7.489
7.565
1,463,887
+0.05(+0.64%)
Jan 22, 2007
7.604
7.638
7.411
7.516
2,127,592
-0.02(-0.21%)
Jan 19, 2007
7.353
7.567
7.342
7.533
1,967,642
+0.17(+2.38%)
Jan 18, 2007
7.351
7.464
7.252
7.358
2,042,401
-0.00(-0.03%)
Jan 17, 2007
7.319
7.431
7.250
7.360
2,873,010
+0.00(+0.00%)
Jan 16, 2007
7.365
7.420
7.282
7.360
2,676,985
-0.00(-0.06%)
Jan 12, 2007
7.470
7.470
7.298
7.365
2,810,421
-0.02(-0.25%)
Jan 11, 2007
7.415
7.514
7.261
7.383
2,873,879
+0.01(+0.09%)
Jan 10, 2007
7.443
7.443
7.307
7.376
5,687,343
-0.01(-0.12%)
Jan 09, 2007
7.475
7.689
7.325
7.385
5,977,252
-0.06(-0.77%)
Jan 08, 2007
7.017
7.443
6.925
7.443
11,086,517
+0.60(+8.78%)
Jan 05, 2007
8.736
8.736
6.730
6.842
48,742,512
-2.20(-24.33%)
Jan 04, 2007
9.042
9.063
8.925
9.042
2,527,901
-0.00(-0.05%)
Jan 03, 2007
9.125
9.187
8.994
9.046
1,639,484
-0.19(-2.09%)
Dec 29, 2006
9.125
9.293
9.125
9.240
454,205
+0.12(+1.34%)
Dec 28, 2006
9.168
9.168
9.083
9.118
531,137
-0.06(-0.68%)
Dec 27, 2006
9.180
9.214
9.166
9.180
431,603
-0.02(-0.23%)
Dec 26, 2006
9.198
9.205
9.111
9.201
623,282
+0.00(+0.03%)
Dec 22, 2006
9.187
9.203
9.122
9.198
432,472
+0.01(+0.13%)
Dec 21, 2006
9.217
9.237
9.145
9.187
540,699
-0.05(-0.57%)
Dec 20, 2006
9.332
9.348
9.145
9.240
1,040,977
-0.13(-1.38%)
Dec 19, 2006
9.355
9.405
9.254
9.369
599,376
+0.01(+0.10%)
Dec 18, 2006
9.456
9.456
9.224
9.359
1,086,180
-0.12(-1.24%)
Dec 15, 2006
9.387
9.484
9.364
9.477
874,507
+0.11(+1.20%)
Dec 14, 2006
9.214
9.369
9.214
9.364
598,942
+0.12(+1.32%)
Dec 13, 2006
9.237
9.249
9.088
9.242
631,106
-0.02(-0.20%)
Dec 12, 2006
9.293
9.295
9.191
9.260
311,206
-0.03(-0.37%)
Dec 11, 2006
9.226
9.467
9.226
9.295
851,037
+0.12(+1.35%)
Dec 08, 2006
9.164
9.180
9.046
9.171
715,427
-0.02(-0.18%)
Dec 07, 2006
9.341
9.350
9.164
9.187
522,879
-0.12(-1.29%)
Dec 06, 2006
9.398
9.398
9.205
9.306
1,141,380
-0.18(-1.94%)
Dec 05, 2006
9.065
9.493
9.065
9.490
2,255,813
+0.45(+4.94%)
Dec 04, 2006
8.911
9.104
8.911
9.044
1,079,226
+0.13(+1.50%)
Dec 01, 2006
8.892
8.959
8.858
8.911
665,877
-0.05(-0.59%)
Nov 30, 2006
8.973
9.122
8.858
8.964
1,326,974
-0.15(-1.62%)
Nov 29, 2006
8.996
9.120
8.996
9.111
628,498
+0.11(+1.23%)
Nov 28, 2006
9.019
9.065
8.918
9.000
1,030,980
-0.06(-0.71%)
Nov 27, 2006
9.295
9.306
9.033
9.065
952,744
-0.29(-3.08%)
Nov 24, 2006
9.306
9.415
9.306
9.352
176,031
-0.06(-0.66%)
Nov 22, 2006
9.398
9.458
9.355
9.415
1,216,574
+0.00(+0.05%)
Nov 21, 2006
9.230
9.451
9.230
9.410
1,245,261
+0.13(+1.44%)
Nov 20, 2006
9.311
9.343
9.272
9.277
857,122
-0.09(-0.98%)
Nov 17, 2006
9.504
9.504
9.311
9.369
1,989,375
-0.14(-1.45%)
Nov 16, 2006
9.180
9.511
9.097
9.507
4,206,070
+0.33(+3.61%)
Nov 15, 2006
9.150
9.180
9.125
9.175
1,724,240
+0.02(+0.25%)
Nov 14, 2006
9.053
9.168
9.042
9.152
1,144,423
+0.04(+0.45%)
Nov 13, 2006
8.950
9.111
8.927
9.111
1,618,187
+0.15(+1.69%)
Nov 10, 2006
8.915
8.973
8.885
8.959
6,470,141
+0.04(+0.49%)
Nov 09, 2006
8.904
8.961
8.789
8.915
1,509,525
+0.02(+0.26%)
Nov 08, 2006
8.777
8.971
8.766
8.892
1,403,037
+0.14(+1.55%)
Nov 07, 2006
9.201
9.419
8.743
8.757
6,820,466
-0.04(-0.50%)
Nov 06, 2006
8.570
8.826
8.547
8.800
1,767,705
+0.24(+2.82%)
Nov 03, 2006
8.457
8.559
8.388
8.559
731,509
+0.11(+1.31%)
Nov 02, 2006
8.340
8.451
8.324
8.448
844,517
+0.03(+0.30%)
Nov 01, 2006
8.421
8.522
8.345
8.423
1,531,692
+0.00(+0.03%)
Oct 31, 2006
8.352
8.423
8.294
8.421
872,334
+0.12(+1.38%)
Oct 30, 2006
8.202
8.319
8.108
8.306
1,531,258
+0.07(+0.89%)
Oct 27, 2006
8.329
8.375
8.193
8.232
472,025
-0.06(-0.75%)
Oct 26, 2006
8.306
8.363
8.181
8.294
670,224
+0.02(+0.28%)
Oct 25, 2006
8.306
8.317
8.269
8.271
1,173,979
-0.03(-0.42%)
Oct 24, 2006
8.386
8.398
8.283
8.306
823,654
-0.10(-1.15%)
Oct 23, 2006
8.474
8.508
8.306
8.402
622,847
-0.13(-1.51%)
Oct 20, 2006
8.605
8.628
8.478
8.531
438,557
-0.13(-1.54%)
Oct 19, 2006
8.658
8.676
8.540
8.665
670,658
+0.02(+0.21%)
Oct 18, 2006
8.529
8.648
8.529
8.646
582,860
+0.14(+1.65%)
Oct 17, 2006
8.499
8.513
8.375
8.506
1,627,314
+0.05(+0.63%)
Oct 16, 2006
8.556
8.559
8.441
8.453
2,235,819
-0.10(-1.21%)
Oct 13, 2006
8.660
8.685
8.536
8.556
1,050,539
-0.11(-1.22%)
Oct 12, 2006
8.766
8.805
8.653
8.662
540,265
-0.12(-1.36%)
Oct 11, 2006
8.784
8.812
8.706
8.782
285,562
-0.02(-0.26%)
Oct 10, 2006
8.582
8.832
8.568
8.805
612,416
+0.12(+1.38%)
Oct 09, 2006
8.699
8.731
8.639
8.685
250,356
-0.05(-0.55%)
Oct 06, 2006
8.757
8.766
8.662
8.734
638,060
-0.07(-0.78%)
Oct 05, 2006
8.766
8.837
8.688
8.803
337,285
+0.06(+0.68%)
Oct 04, 2006
8.547
8.791
8.540
8.743
772,366
+0.20(+2.29%)
Oct 03, 2006
8.628
8.628
8.522
8.547
911,452
-0.08(-0.93%)
Oct 02, 2006
8.704
8.724
8.616
8.628
880,592
-0.09(-1.00%)
Sep 29, 2006
8.660
8.731
8.554
8.715
933,619
+0.06(+0.66%)
Sep 28, 2006
8.766
8.766
8.628
8.658
1,054,016
-0.11(-1.23%)
Sep 27, 2006
8.513
8.789
8.421
8.766
2,856,059
+0.27(+3.14%)
Sep 26, 2006
8.428
8.513
8.352
8.499
1,468,234
+0.05(+0.57%)
Sep 25, 2006
8.444
8.494
8.306
8.451
733,682
+0.02(+0.19%)
Sep 22, 2006
8.402
8.490
8.388
8.434
666,747
-0.01(-0.11%)
Sep 21, 2006
8.490
8.499
8.398
8.444
1,204,838
-0.05(-0.62%)
Sep 20, 2006
8.296
8.616
8.283
8.497
2,862,144
+0.20(+2.41%)
Sep 19, 2006
8.053
8.375
8.039
8.296
5,102,310
+0.77(+10.28%)
Sep 18, 2006
7.418
7.599
7.344
7.523
2,163,668
+0.16(+2.19%)
Sep 15, 2006
7.521
7.521
7.330
7.362
2,704,802
-0.16(-2.14%)
Sep 14, 2006
7.627
7.627
7.512
7.523
1,377,828
-0.13(-1.65%)
Sep 13, 2006
7.719
7.747
7.625
7.650
1,563,856
-0.07(-0.92%)
Sep 12, 2006
7.592
7.788
7.579
7.721
721,512
+0.11(+1.48%)
Sep 11, 2006
7.537
7.657
7.422
7.608
767,150
+0.01(+0.18%)
Sep 08, 2006
7.512
7.684
7.512
7.595
685,436
+0.13(+1.69%)
Sep 07, 2006
7.553
7.553
7.383
7.468
1,890,275
-0.13(-1.73%)
Sep 06, 2006
7.638
7.661
7.567
7.599
620,239
-0.11(-1.40%)
Sep 05, 2006
7.604
7.719
7.553
7.707
1,326,539
+0.09(+1.18%)
Sep 01, 2006
7.539
7.668
7.491
7.618
725,424
+0.10(+1.35%)
Aug 31, 2006
7.558
7.558
7.365
7.516
796,271
-0.05(-0.70%)
Aug 30, 2006
7.454
7.579
7.422
7.569
935,358
+0.16(+2.14%)
Aug 29, 2006
7.397
7.413
7.240
7.411
1,494,313
+0.04(+0.50%)
Aug 28, 2006
7.286
7.397
7.273
7.374
476,372
+0.02(+0.25%)
Aug 25, 2006
7.006
7.374
7.006
7.355
1,120,517
+0.19(+2.63%)
Aug 24, 2006
7.137
7.178
7.052
7.167
969,260
+0.04(+0.58%)
Aug 23, 2006
7.268
7.282
7.019
7.125
665,008
-0.09(-1.18%)
Aug 22, 2006
7.351
7.362
7.089
7.210
802,791
+0.00(+0.06%)
Aug 21, 2006
7.296
7.351
7.146
7.206
906,671
-0.08(-1.07%)
Aug 18, 2006
7.328
7.349
7.236
7.284
1,152,681
-0.02(-0.28%)
Aug 17, 2006
7.227
7.360
7.151
7.305
2,488,348
+0.11(+1.57%)
Aug 16, 2006
7.063
7.201
7.040
7.192
1,918,962
+0.20(+2.93%)
Aug 15, 2006
6.971
7.038
6.925
6.987
2,144,109
+0.11(+1.57%)
Aug 14, 2006
6.661
6.879
6.661
6.879
1,796,826
+0.20(+3.07%)
Aug 11, 2006
6.633
6.704
6.380
6.674
2,339,699
+0.04(+0.59%)
Aug 10, 2006
6.633
6.651
6.396
6.635
2,168,883
-0.11(-1.67%)
Aug 09, 2006
6.902
6.950
6.691
6.748
1,316,108
-0.11(-1.58%)
Aug 08, 2006
6.833
6.909
6.734
6.856
1,821,601
+0.01(+0.17%)
Aug 07, 2006
7.109
7.121
6.720
6.845
4,650,278
-0.23(-3.22%)
Aug 04, 2006
7.592
7.673
6.881
7.072
4,315,166
-0.38(-5.12%)
Aug 03, 2006
7.753
7.889
7.454
7.454
5,133,170
-0.14(-1.82%)
Aug 02, 2006
8.280
8.306
7.592
7.592
3,639,726
-0.68(-8.26%)
Aug 01, 2006
8.237
8.352
8.207
8.276
1,984,593
+0.06(+0.70%)
Jul 31, 2006
8.082
8.239
8.011
8.218
821,046
+0.13(+1.59%)
Jul 28, 2006
8.053
8.089
8.018
8.089
634,583
+0.05(+0.60%)
Jul 27, 2006
7.937
8.071
7.917
8.041
1,193,972
+0.10(+1.30%)
Jul 26, 2006
7.845
7.942
7.776
7.937
1,014,463
+0.13(+1.65%)
Jul 25, 2006
7.786
7.843
7.707
7.809
1,336,971
+0.02(+0.30%)
Jul 24, 2006
7.730
7.832
7.719
7.786
2,050,225
+0.17(+2.30%)
Jul 21, 2006
8.050
8.053
7.312
7.611
3,012,966
-0.44(-5.49%)
Jul 20, 2006
8.055
8.128
8.041
8.053
529,398
+0.00(+0.00%)
Jul 19, 2006
7.944
8.168
7.880
8.053
1,322,193
+0.12(+1.51%)
Jul 18, 2006
8.096
8.145
7.822
7.933
1,251,346
-0.17(-2.05%)
Jul 17, 2006
8.105
8.168
8.020
8.099
1,600,366
+0.01(+0.14%)
Jul 14, 2006
8.225
8.225
7.995
8.087
901,890
-0.14(-1.68%)
Jul 13, 2006
8.283
8.330
8.214
8.225
2,241,469
-0.06(-0.69%)
Jul 12, 2006
8.448
8.474
8.243
8.283
1,881,582
-0.19(-2.23%)
Jul 11, 2006
8.421
8.584
8.398
8.471
1,615,144
-0.16(-1.81%)
Jul 10, 2006
8.697
8.777
7.868
8.628
5,095,790
-0.07(-0.79%)
Jul 07, 2006
9.099
9.111
8.635
8.697
1,382,174
-0.44(-4.79%)
Jul 06, 2006
9.203
9.421
9.092
9.134
1,132,253
-0.06(-0.63%)
Jul 05, 2006
9.196
9.201
9.111
9.191
575,906
-0.01(-0.08%)
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
.