Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dxp Enterprise (NQ: DXPE )

49.68 +0.59 (+1.20%)
Official Closing Price Updated: 4:15 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.93 18.00 17.23 17.52 252,402 -0.38(-2.10%)
Dec 28, 2006 18.30 18.30 17.38 17.89 309,318 -0.09(-0.47%)
Dec 27, 2006 16.90 18.05 16.88 17.98 421,566 +1.16(+6.93%)
Dec 26, 2006 16.45 16.98 16.45 16.82 261,494 +0.92(+5.75%)
Dec 22, 2006 15.75 15.99 15.46 15.90 92,332 +0.26(+1.63%)
Dec 21, 2006 15.39 15.82 15.10 15.64 118,790 +0.20(+1.29%)
Dec 20, 2006 15.81 16.07 15.30 15.45 144,114 -0.30(-1.94%)
Dec 19, 2006 15.16 15.85 14.89 15.75 234,208 +0.38(+2.51%)
Dec 18, 2006 15.78 16.00 15.17 15.37 167,588 -0.54(-3.40%)
Dec 15, 2006 15.94 16.34 15.75 15.90 159,166 -0.04(-0.22%)
Dec 14, 2006 15.62 16.39 15.62 15.94 327,788 +0.38(+2.48%)
Dec 13, 2006 14.97 15.62 14.97 15.55 272,300 +0.66(+4.43%)
Dec 12, 2006 15.94 15.97 14.65 14.89 438,118 -0.92(-5.82%)
Dec 11, 2006 16.87 17.00 15.64 15.81 461,900 -0.83(-5.02%)
Dec 08, 2006 16.20 16.88 16.11 16.65 336,144 +0.60(+3.77%)
Dec 07, 2006 15.97 16.62 15.76 16.05 338,688 +0.16(+1.01%)
Dec 06, 2006 15.24 16.21 15.01 15.88 416,508 +0.64(+4.20%)
Dec 05, 2006 14.75 15.32 14.50 15.24 241,818 +0.62(+4.27%)
Dec 04, 2006 14.45 14.75 14.34 14.62 183,632 +0.46(+3.21%)
Dec 01, 2006 14.49 14.60 13.76 14.16 211,092 -0.27(-1.87%)
Nov 30, 2006 14.02 14.83 13.74 14.44 302,400 +0.47(+3.40%)
Nov 29, 2006 13.36 14.03 13.26 13.96 333,372 +0.83(+6.32%)
Nov 28, 2006 13.51 13.51 12.94 13.13 274,538 -0.33(-2.49%)
Nov 27, 2006 12.25 13.64 12.13 13.46 676,500 +1.16(+9.47%)
Nov 24, 2006 12.49 12.50 12.25 12.30 77,954 -0.05(-0.40%)
Nov 22, 2006 12.39 12.49 12.23 12.35 79,068 -0.10(-0.76%)
Nov 21, 2006 12.19 12.47 12.19 12.45 113,844 +0.21(+1.72%)
Nov 20, 2006 12.29 12.55 12.07 12.23 88,798 -0.15(-1.21%)
Nov 17, 2006 12.32 12.41 12.00 12.38 118,608 -0.04(-0.32%)
Nov 16, 2006 12.69 12.75 12.28 12.43 147,248 -0.19(-1.51%)
Nov 15, 2006 12.00 12.73 12.00 12.62 245,382 +0.54(+4.43%)
Nov 14, 2006 12.35 12.35 11.97 12.08 418,132 -0.30(-2.42%)
Nov 13, 2006 12.92 12.96 12.35 12.38 371,072 -0.48(-3.73%)
Nov 10, 2006 12.96 13.29 12.76 12.86 138,942 -0.17(-1.27%)
Nov 09, 2006 13.54 13.65 12.88 13.03 246,052 -0.55(-4.09%)
Nov 08, 2006 13.04 13.63 12.84 13.58 259,832 +0.30(+2.26%)
Nov 07, 2006 13.57 13.68 13.21 13.28 219,746 -0.42(-3.07%)
Nov 06, 2006 13.70 14.13 13.50 13.70 227,300 +0.02(+0.15%)
Nov 03, 2006 13.24 13.76 12.85 13.68 450,654 +0.68(+5.23%)
Nov 02, 2006 12.98 13.60 11.45 13.00 1,037,736 -1.97(-13.19%)
Nov 01, 2006 15.15 15.43 14.71 14.97 345,706 -0.18(-1.16%)
Oct 31, 2006 15.26 15.62 14.91 15.15 256,396 -0.10(-0.66%)
Oct 30, 2006 14.88 15.38 14.76 15.25 337,580 +0.59(+3.99%)
Oct 27, 2006 14.07 14.88 14.00 14.66 411,490 +0.41(+2.91%)
Oct 26, 2006 14.45 14.66 13.80 14.25 235,944 -0.15(-1.08%)
Oct 25, 2006 14.88 15.30 14.25 14.40 512,802 -0.47(-3.16%)
Oct 24, 2006 13.85 14.94 13.74 14.88 461,016 +0.86(+6.14%)
Oct 23, 2006 13.88 14.19 13.71 14.02 305,924 +0.07(+0.47%)
Oct 20, 2006 13.97 14.11 13.68 13.95 218,308 +0.27(+2.01%)
Oct 19, 2006 13.40 13.75 13.05 13.68 274,668 +0.24(+1.75%)
Oct 18, 2006 13.61 14.00 13.40 13.44 261,610 -0.25(-1.83%)
Oct 17, 2006 14.00 14.00 13.35 13.69 438,864 -0.34(-2.42%)
Oct 16, 2006 13.98 14.24 13.71 14.03 396,902 +0.38(+2.78%)
Oct 13, 2006 13.41 13.93 13.41 13.65 362,266 +0.40(+3.02%)
Oct 12, 2006 12.97 13.27 12.86 13.25 418,792 +0.51(+4.00%)
Oct 11, 2006 12.38 12.83 12.00 12.74 290,168 +0.21(+1.64%)
Oct 10, 2006 12.75 12.95 12.31 12.54 302,946 -0.08(-0.63%)
Oct 09, 2006 12.38 13.36 12.30 12.62 655,552 +0.37(+2.98%)
Oct 06, 2006 11.46 12.37 11.10 12.25 394,950 +0.80(+7.03%)
Oct 05, 2006 11.14 11.62 11.13 11.45 210,882 +0.23(+2.05%)
Oct 04, 2006 10.50 11.36 10.36 11.21 304,738 +0.59(+5.55%)
Oct 03, 2006 11.04 11.08 10.55 10.62 296,816 -0.54(-4.84%)
Oct 02, 2006 11.60 11.70 11.12 11.16 343,924 -0.53(-4.53%)
Sep 29, 2006 11.45 11.92 11.45 11.70 224,612 +0.03(+0.26%)
Sep 28, 2006 11.43 11.85 11.39 11.66 324,336 +0.22(+1.92%)
Sep 27, 2006 11.57 11.72 11.25 11.45 413,130 +0.00(+0.00%)
Sep 26, 2006 10.42 11.57 10.30 11.45 546,896 +0.91(+8.64%)
Sep 25, 2006 11.12 11.15 10.42 10.54 511,596 -0.67(-5.98%)
Sep 22, 2006 11.76 11.80 11.14 11.21 377,754 -0.54(-4.64%)
Sep 21, 2006 12.03 12.07 11.72 11.75 383,254 +0.02(+0.13%)
Sep 20, 2006 11.78 11.99 11.70 11.73 210,704 -0.04(-0.34%)
Sep 19, 2006 12.12 12.12 11.52 11.78 286,812 -0.18(-1.53%)
Sep 18, 2006 11.50 12.20 11.44 11.96 436,690 +0.40(+3.44%)
Sep 15, 2006 11.99 11.99 11.38 11.56 403,040 -0.29(-2.41%)
Sep 14, 2006 12.40 12.50 11.64 11.85 437,916 -0.52(-4.24%)
Sep 13, 2006 12.00 12.66 11.92 12.37 575,866 +0.38(+3.21%)
Sep 12, 2006 11.88 12.23 11.41 11.98 504,756 -0.05(-0.46%)
Sep 11, 2006 12.54 12.54 11.83 12.04 442,484 -0.66(-5.20%)
Sep 08, 2006 13.04 13.25 12.56 12.70 275,152 -0.33(-2.50%)
Sep 07, 2006 13.20 13.38 12.81 13.03 408,000 -0.32(-2.43%)
Sep 06, 2006 14.26 14.45 13.29 13.35 545,138 -1.12(-7.71%)
Sep 05, 2006 14.36 14.67 14.18 14.46 331,952 +0.11(+0.73%)
Sep 01, 2006 14.23 14.47 13.82 14.36 685,958 +0.26(+1.88%)
Aug 31, 2006 14.50 14.79 14.04 14.10 377,880 -0.45(-3.09%)
Aug 30, 2006 15.09 15.20 14.42 14.54 289,924 -0.46(-3.03%)
Aug 29, 2006 14.01 15.05 14.01 15.00 343,262 +0.64(+4.49%)
Aug 28, 2006 14.32 14.62 14.01 14.36 346,542 -0.08(-0.59%)
Aug 25, 2006 14.90 15.28 14.34 14.44 409,996 -0.46(-3.12%)
Aug 24, 2006 15.00 15.43 14.44 14.90 287,836 -0.04(-0.30%)
Aug 23, 2006 15.48 15.76 14.77 14.95 398,634 -0.54(-3.52%)
Aug 22, 2006 15.80 16.25 15.32 15.49 1,012,140 -1.29(-7.71%)
Aug 21, 2006 16.77 17.15 16.55 16.79 196,624 +0.02(+0.09%)
Aug 18, 2006 16.56 16.88 16.27 16.77 178,684 +0.24(+1.48%)
Aug 17, 2006 17.23 17.23 16.45 16.53 233,164 -0.67(-3.92%)
Aug 16, 2006 17.22 17.38 16.79 17.20 215,944 +0.35(+2.11%)
Aug 15, 2006 16.86 17.25 16.36 16.85 244,244 +0.16(+0.93%)
Aug 14, 2006 16.29 16.82 16.26 16.70 296,456 +0.50(+3.06%)
Aug 11, 2006 16.10 16.34 16.00 16.20 180,536 -0.05(-0.28%)
Aug 10, 2006 16.28 16.69 15.50 16.25 609,712 -0.45(-2.67%)
Aug 09, 2006 17.75 18.00 16.41 16.69 457,666 -0.76(-4.37%)
Aug 08, 2006 18.01 18.15 17.16 17.45 424,904 -0.52(-2.90%)
Aug 07, 2006 17.55 18.23 17.29 17.98 412,050 +0.04(+0.20%)
Aug 04, 2006 18.75 19.13 17.50 17.94 651,720 -0.33(-1.81%)
Aug 03, 2006 17.63 18.74 17.10 18.27 536,552 +0.10(+0.55%)
Aug 02, 2006 18.73 19.25 17.81 18.17 981,826 -0.36(-1.97%)
Aug 01, 2006 18.18 18.75 17.33 18.54 854,316 +0.38(+2.09%)
Jul 31, 2006 16.07 18.21 15.65 18.16 1,202,746 +2.05(+12.69%)
Jul 28, 2006 16.04 16.62 15.75 16.11 719,274 +0.46(+2.94%)
Jul 27, 2006 16.71 17.00 15.54 15.65 982,726 -0.87(-5.30%)
Jul 26, 2006 15.97 16.70 15.45 16.52 1,708,076 +0.71(+4.49%)
Jul 25, 2006 14.09 15.81 13.82 15.81 2,527,634 +3.51(+28.58%)
Jul 24, 2006 11.43 12.56 11.43 12.30 627,544 +0.92(+8.08%)
Jul 21, 2006 11.78 11.98 11.09 11.38 428,036 -0.46(-3.84%)
Jul 20, 2006 13.25 13.38 11.77 11.84 752,634 -1.09(-8.47%)
Jul 19, 2006 11.62 12.97 11.62 12.93 999,402 +1.61(+14.17%)
Jul 18, 2006 11.63 12.00 10.86 11.32 823,386 -0.33(-2.79%)
Jul 17, 2006 12.05 12.75 11.61 11.65 563,678 -0.67(-5.48%)
Jul 14, 2006 13.46 13.62 12.07 12.32 800,764 -1.21(-8.94%)
Jul 13, 2006 14.40 14.40 13.40 13.54 629,178 -0.85(-5.91%)
Jul 12, 2006 14.52 15.21 14.38 14.38 498,852 -0.22(-1.51%)
Jul 11, 2006 14.40 14.71 14.20 14.61 538,930 +0.22(+1.53%)
Jul 10, 2006 14.77 15.22 14.31 14.38 440,754 -0.21(-1.47%)
Jul 07, 2006 15.49 15.49 14.56 14.60 334,324 -0.58(-3.82%)
Jul 06, 2006 15.55 15.86 14.88 15.18 459,032 -0.24(-1.56%)
Jul 05, 2006 15.88 15.98 15.25 15.42 427,072 -0.35(-2.22%)
Jul 03, 2006 15.02 15.97 15.02 15.77 202,414 +0.23(+1.51%)
Jun 30, 2006 15.41 15.70 15.03 15.54 641,674 +0.28(+1.85%)
Jun 29, 2006 14.73 15.40 14.64 15.25 459,600 +0.71(+4.86%)
Jun 28, 2006 14.88 15.24 14.00 14.54 506,450 -0.33(-2.22%)
Jun 27, 2006 15.73 15.90 14.88 14.88 488,236 -0.78(-4.95%)
Jun 26, 2006 15.95 16.12 15.30 15.65 347,600 -0.12(-0.73%)
Jun 23, 2006 15.40 16.59 15.16 15.77 752,674 +0.31(+2.01%)
Jun 22, 2006 16.20 16.30 15.04 15.46 668,728 -0.54(-3.35%)
Jun 21, 2006 15.51 16.22 15.40 15.99 781,714 +0.48(+3.13%)
Jun 20, 2006 15.94 16.16 15.37 15.51 734,314 -0.43(-2.70%)
Jun 19, 2006 16.15 16.74 15.62 15.94 1,231,534 -1.14(-6.70%)
Jun 16, 2006 17.96 17.96 16.91 17.08 681,132 -0.90(-5.01%)
Jun 15, 2006 17.60 18.25 17.39 17.98 1,045,624 +0.78(+4.50%)
Jun 14, 2006 16.14 17.61 15.50 17.20 1,001,004 +0.76(+4.65%)
Jun 13, 2006 17.51 17.84 16.30 16.44 1,271,910 -1.58(-8.79%)
Jun 12, 2006 20.09 20.59 17.91 18.02 1,155,670 -1.79(-9.01%)
Jun 09, 2006 20.46 21.14 19.54 19.81 1,026,504 -0.14(-0.73%)
Jun 08, 2006 20.55 21.00 18.77 19.95 2,145,970 -1.35(-6.31%)
Jun 07, 2006 22.12 22.50 21.20 21.30 799,464 -0.74(-3.36%)
Jun 06, 2006 23.80 23.82 21.01 22.04 1,559,188 -1.29(-5.53%)
Jun 05, 2006 24.25 24.95 22.85 23.33 1,973,680 +0.73(+3.25%)
Jun 02, 2006 22.12 22.98 21.57 22.59 1,260,634 +1.34(+6.33%)
Jun 01, 2006 21.18 21.70 20.40 21.25 1,772,850 -1.50(-6.61%)
May 31, 2006 22.77 23.07 22.05 22.75 997,620 +0.23(+1.02%)
May 30, 2006 22.99 23.41 22.00 22.52 1,030,602 -0.50(-2.17%)
May 26, 2006 23.82 23.97 22.50 23.02 750,170 -0.35(-1.50%)
May 25, 2006 23.25 23.57 21.88 23.38 1,151,408 +0.61(+2.66%)
May 24, 2006 23.99 24.18 21.76 22.77 1,179,406 -0.95(-4.01%)
May 23, 2006 23.38 24.73 23.05 23.72 1,686,386 +1.40(+6.27%)
May 22, 2006 22.99 23.34 21.19 22.32 1,419,590 -1.18(-5.02%)
May 19, 2006 25.58 25.98 22.04 23.50 2,312,984 -1.40(-5.62%)
May 18, 2006 26.25 27.22 24.50 24.90 1,641,144 -0.36(-1.43%)
May 17, 2006 26.32 26.75 24.05 25.26 1,606,346 -2.03(-7.44%)
May 16, 2006 24.54 27.50 24.45 27.29 2,077,940 +3.58(+15.10%)
May 15, 2006 26.80 26.85 23.00 23.71 1,526,338 -3.51(-12.89%)
May 12, 2006 28.40 28.79 25.77 27.22 1,087,214 -1.33(-4.66%)
May 11, 2006 28.99 29.43 27.18 28.55 890,330 -0.35(-1.21%)
May 10, 2006 29.23 29.62 27.77 28.90 1,253,038 +0.53(+1.87%)
May 09, 2006 28.31 29.20 25.91 28.37 2,718,442 +1.03(+3.75%)
May 08, 2006 24.51 27.38 24.38 27.34 2,219,976 +3.27(+13.58%)
May 05, 2006 25.00 26.20 22.76 24.07 2,761,962 -0.75(-3.02%)
May 04, 2006 26.35 28.07 24.15 24.82 3,496,400 -1.52(-5.77%)
May 03, 2006 24.64 26.43 24.33 26.34 1,492,618 +2.04(+8.39%)
May 02, 2006 23.64 24.62 23.50 24.30 1,606,698 +1.22(+5.28%)
May 01, 2006 21.00 23.38 21.00 23.09 2,740,530 +3.04(+15.14%)
Apr 28, 2006 19.12 20.15 19.02 20.05 1,093,400 +0.77(+3.99%)
Apr 27, 2006 19.09 19.88 18.53 19.28 997,182 +1.89(+10.90%)
Apr 26, 2006 18.45 18.72 17.14 17.39 367,194 -1.14(-6.18%)
Apr 25, 2006 17.80 18.91 17.80 18.53 409,050 +0.88(+4.99%)
Apr 24, 2006 17.64 17.70 17.18 17.65 189,442 +0.00(+0.03%)
Apr 21, 2006 18.02 18.10 17.14 17.64 247,230 +0.04(+0.20%)
Apr 20, 2006 17.77 18.05 17.36 17.61 160,142 +0.09(+0.51%)
Apr 19, 2006 17.66 17.91 17.00 17.52 234,854 -0.20(-1.13%)
Apr 18, 2006 16.73 18.00 16.65 17.72 412,150 +0.89(+5.29%)
Apr 17, 2006 17.36 17.77 16.14 16.83 628,716 -0.45(-2.60%)
Apr 13, 2006 15.96 17.36 15.96 17.28 494,720 +1.32(+8.27%)
Apr 12, 2006 16.73 16.62 15.31 15.96 862,806 -0.77(-4.63%)
Apr 11, 2006 19.09 19.25 16.57 16.73 753,850 -2.17(-11.48%)
Apr 10, 2006 18.20 19.17 17.80 18.91 733,282 +1.14(+6.45%)
Apr 07, 2006 17.94 17.94 17.21 17.76 230,544 -0.01(-0.06%)
Apr 06, 2006 17.73 18.45 17.32 17.77 302,436 -0.14(-0.75%)
Apr 05, 2006 18.49 18.49 17.77 17.91 344,994 -0.23(-1.27%)
Apr 04, 2006 17.84 18.44 17.10 18.14 503,268 +0.42(+2.37%)
Apr 03, 2006 17.64 18.75 17.38 17.71 840,080 +0.34(+1.93%)
Mar 31, 2006 17.00 17.50 16.37 17.38 421,668 +0.22(+1.28%)
Mar 30, 2006 18.66 18.72 16.45 17.16 1,192,844 -1.19(-6.49%)
Mar 29, 2006 17.10 18.50 17.05 18.35 969,472 +1.25(+7.31%)
Mar 28, 2006 15.74 17.50 15.74 17.10 1,619,094 +2.00(+13.21%)
Mar 27, 2006 15.32 15.68 14.85 15.11 354,530 +0.16(+1.04%)
Mar 24, 2006 14.80 15.33 14.74 14.95 259,238 +0.16(+1.08%)
Mar 23, 2006 14.82 15.00 14.52 14.79 180,200 +0.06(+0.44%)
Mar 22, 2006 14.05 14.97 14.05 14.72 330,000 +0.42(+2.97%)
Mar 21, 2006 15.35 15.50 14.05 14.30 812,324 -0.94(-6.20%)
Mar 20, 2006 14.92 16.16 14.75 15.24 859,308 +0.32(+2.18%)
Mar 17, 2006 14.96 15.00 14.21 14.92 400,490 -0.07(-0.50%)
Mar 16, 2006 14.02 15.12 13.99 14.99 569,810 +0.65(+4.57%)
Mar 15, 2006 14.45 14.68 13.80 14.34 983,612 +0.24(+1.70%)
Mar 14, 2006 12.25 14.10 12.22 14.10 1,440,366 +1.77(+14.36%)
Mar 13, 2006 11.86 12.49 11.75 12.33 392,972 +0.59(+5.03%)
Mar 10, 2006 11.51 11.99 11.41 11.74 201,766 +0.16(+1.38%)
Mar 09, 2006 12.06 12.87 11.51 11.58 329,968 -0.66(-5.39%)
Mar 08, 2006 12.10 12.50 11.55 12.24 486,710 +0.12(+0.95%)
Mar 07, 2006 11.45 12.24 11.27 12.12 439,568 +0.74(+6.55%)
Mar 06, 2006 12.00 12.12 11.38 11.38 556,588 -0.47(-4.01%)
Mar 03, 2006 11.47 12.15 11.25 11.86 650,792 +0.39(+3.40%)
Mar 02, 2006 11.02 11.48 10.63 11.46 1,556,246 +2.18(+23.44%)
Mar 01, 2006 9.440 9.475 9.165 9.288 110,830 -0.14(-1.45%)
Feb 28, 2006 9.240 9.460 9.000 9.425 184,632 +0.19(+2.00%)
Feb 27, 2006 9.095 9.281 9.095 9.240 89,046 +0.17(+1.82%)
Feb 24, 2006 9.400 9.534 9.020 9.075 140,906 -0.29(-3.10%)
Feb 23, 2006 9.205 9.500 9.175 9.365 83,146 +0.17(+1.79%)
Feb 22, 2006 9.675 9.675 9.164 9.200 170,178 -0.46(-4.81%)
Feb 21, 2006 10.00 10.22 9.650 9.665 187,784 -0.26(-2.57%)
Feb 17, 2006 9.940 10.04 9.415 9.920 184,704 +0.12(+1.28%)
Feb 16, 2006 9.280 9.930 9.245 9.795 262,000 +0.57(+6.24%)
Feb 15, 2006 8.985 9.315 8.585 9.220 243,372 +0.24(+2.62%)
Feb 14, 2006 9.125 9.410 8.930 8.985 334,862 -0.07(-0.77%)
Feb 13, 2006 10.00 10.00 8.770 9.055 785,050 -1.01(-10.03%)
Feb 10, 2006 10.36 10.38 9.750 10.06 379,604 -0.38(-3.68%)
Feb 09, 2006 10.80 11.30 10.18 10.45 239,440 -0.35(-3.24%)
Feb 08, 2006 11.32 11.49 10.26 10.80 376,852 -0.25(-2.31%)
Feb 07, 2006 12.25 12.50 10.90 11.05 412,130 -1.15(-9.45%)
Feb 06, 2006 11.58 12.24 11.58 12.21 320,766 +0.71(+6.21%)
Feb 03, 2006 10.46 11.49 10.30 11.49 322,276 +0.69(+6.44%)
Feb 02, 2006 11.31 11.31 10.50 10.80 383,130 -0.44(-3.91%)
Feb 01, 2006 12.61 12.73 11.09 11.24 663,484 -1.26(-10.08%)
Jan 31, 2006 11.90 12.50 11.80 12.50 519,208 +0.72(+6.16%)
Jan 30, 2006 11.19 11.85 11.04 11.78 433,786 +0.86(+7.83%)
Jan 27, 2006 10.96 11.14 10.79 10.92 108,710 +0.06(+0.60%)
Jan 26, 2006 10.67 11.02 10.37 10.86 130,374 +0.27(+2.50%)
Jan 25, 2006 10.71 11.20 10.45 10.59 207,518 -0.06(-0.61%)
Jan 24, 2006 10.20 10.70 9.915 10.65 375,226 +0.45(+4.41%)
Jan 23, 2006 10.76 10.94 9.910 10.21 580,172 -0.78(-7.10%)
Jan 20, 2006 11.80 11.95 10.65 10.98 528,444 -0.75(-6.35%)
Jan 19, 2006 12.00 12.25 11.52 11.73 315,226 -0.19(-1.59%)
Jan 18, 2006 11.47 12.09 11.47 11.92 387,548 -0.08(-0.67%)
Jan 17, 2006 11.41 12.09 11.02 12.00 568,088 +0.89(+8.01%)
Jan 13, 2006 10.88 11.12 10.61 11.11 179,632 +0.15(+1.41%)
Jan 12, 2006 11.16 11.18 10.56 10.96 407,200 -0.25(-2.23%)
Jan 11, 2006 11.45 11.63 10.93 11.21 406,640 -0.24(-2.14%)
Jan 10, 2006 10.99 11.65 10.55 11.45 542,812 +0.47(+4.28%)
Jan 09, 2006 9.975 11.15 9.894 10.98 1,160,984 +1.33(+13.78%)
Jan 06, 2006 9.745 9.790 9.305 9.650 153,000 +0.13(+1.42%)
Jan 05, 2006 10.10 10.10 9.455 9.515 256,768 -0.21(-2.21%)
Jan 04, 2006 9.025 9.760 8.965 9.730 285,772 +0.71(+7.81%)
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.