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

Iconix Brand Group (NQ: ICON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 29, 2008 13.29 13.85 12.92 12.93 850,334 -0.43(-3.22%)
Aug 28, 2008 13.13 13.40 12.78 13.36 412,346 +0.25(+1.91%)
Aug 27, 2008 13.01 13.35 12.95 13.11 445,854 +0.13(+1.00%)
Aug 26, 2008 12.96 13.17 12.75 12.98 590,805 +0.03(+0.23%)
Aug 25, 2008 13.11 13.12 12.71 12.95 612,192 -0.24(-1.82%)
Aug 22, 2008 13.38 13.68 12.99 13.19 471,709 -0.08(-0.60%)
Aug 21, 2008 13.20 13.38 13.01 13.27 562,133 -0.09(-0.67%)
Aug 20, 2008 13.23 13.71 13.15 13.36 588,237 +0.17(+1.29%)
Aug 19, 2008 13.72 13.77 12.96 13.19 1,199,142 -0.67(-4.83%)
Aug 18, 2008 13.64 14.17 13.27 13.86 1,177,155 +0.36(+2.67%)
Aug 15, 2008 13.50 13.72 13.23 13.50 634,331 +0.15(+1.12%)
Aug 14, 2008 13.10 13.58 13.10 13.35 709,059 +0.14(+1.06%)
Aug 13, 2008 13.37 13.87 12.88 13.21 1,471,661 -0.84(-5.98%)
Aug 12, 2008 13.87 14.36 13.57 14.05 1,094,754 +0.07(+0.50%)
Aug 11, 2008 13.35 14.18 13.35 13.98 1,238,395 +0.60(+4.48%)
Aug 08, 2008 12.72 13.50 12.66 13.38 1,053,351 +0.65(+5.11%)
Aug 07, 2008 13.23 13.27 12.71 12.73 948,337 -0.66(-4.93%)
Aug 06, 2008 13.32 13.87 13.23 13.39 1,432,510 -0.06(-0.45%)
Aug 05, 2008 12.74 13.71 12.38 13.45 1,921,489 +1.27(+10.43%)
Aug 04, 2008 12.30 12.74 11.75 12.18 1,459,902 +0.08(+0.66%)
Aug 01, 2008 11.84 12.34 11.84 12.10 1,931,225 +0.10(+0.83%)
Jul 31, 2008 12.16 12.25 11.77 12.00 1,257,738 +0.28(+2.39%)
Jul 30, 2008 11.38 11.84 11.29 11.72 1,407,005 +0.42(+3.72%)
Jul 29, 2008 11.30 11.33 10.96 11.30 705,364 +0.27(+2.45%)
Jul 28, 2008 11.58 11.75 10.95 11.03 1,243,295 -0.57(-4.91%)
Jul 25, 2008 11.80 11.97 11.51 11.60 576,530 -0.06(-0.51%)
Jul 24, 2008 12.32 12.40 11.59 11.66 830,222 -0.60(-4.89%)
Jul 23, 2008 12.26 12.41 12.05 12.26 1,151,227 -0.04(-0.33%)
Jul 22, 2008 11.75 12.49 11.48 12.30 2,547,997 +0.55(+4.68%)
Jul 21, 2008 11.47 11.81 11.40 11.75 916,806 +0.30(+2.62%)
Jul 18, 2008 11.57 11.58 11.08 11.45 1,025,097 -0.06(-0.52%)
Jul 17, 2008 11.37 11.52 11.08 11.51 1,128,037 +0.21(+1.86%)
Jul 16, 2008 10.58 11.38 10.53 11.30 1,378,353 +0.84(+8.03%)
Jul 15, 2008 11.00 11.00 10.26 10.46 4,055,617 -0.65(-5.85%)
Jul 14, 2008 11.88 12.17 11.07 11.11 1,627,810 -0.61(-5.20%)
Jul 11, 2008 11.34 11.89 11.12 11.72 1,905,423 +0.27(+2.36%)
Jul 10, 2008 11.95 12.14 11.35 11.45 2,068,055 -0.53(-4.42%)
Jul 09, 2008 12.66 12.69 11.94 11.98 919,804 -0.55(-4.39%)
Jul 08, 2008 11.81 12.59 11.81 12.53 1,478,327 +0.69(+5.83%)
Jul 07, 2008 12.04 12.22 11.82 11.84 1,066,470 -0.11(-0.92%)
Jul 04, 2008 12.05 12.14 11.70 11.95 677,681 +0.00(+0.00%)
Jul 03, 2008 12.05 12.14 11.70 11.95 677,681 -0.05(-0.42%)
Jul 02, 2008 12.33 12.50 11.99 12.00 1,059,760 -0.29(-2.36%)
Jul 01, 2008 12.07 12.49 11.75 12.29 1,930,633 +0.21(+1.74%)
Jun 30, 2008 12.10 12.35 11.95 12.08 1,184,658 +0.05(+0.42%)
Jun 27, 2008 11.87 12.14 11.87 12.03 2,139,679 +0.15(+1.26%)
Jun 26, 2008 12.37 12.37 11.86 11.88 900,452 -0.62(-4.96%)
Jun 25, 2008 12.48 12.84 12.45 12.50 920,963 +0.01(+0.08%)
Jun 24, 2008 12.57 12.88 12.45 12.49 974,818 -0.19(-1.50%)
Jun 23, 2008 12.95 12.97 12.66 12.68 678,367 -0.24(-1.86%)
Jun 20, 2008 13.41 13.67 12.78 12.92 2,149,226 -0.52(-3.87%)
Jun 19, 2008 13.37 13.55 12.94 13.44 1,899,307 +0.03(+0.22%)
Jun 18, 2008 13.98 14.07 13.17 13.41 2,526,198 -0.59(-4.21%)
Jun 17, 2008 13.70 14.09 13.50 14.00 1,722,437 +0.32(+2.34%)
Jun 16, 2008 13.38 13.73 13.18 13.68 1,387,983 +0.22(+1.63%)
Jun 13, 2008 12.93 13.54 12.85 13.46 2,653,816 +0.68(+5.32%)
Jun 12, 2008 12.41 13.06 12.41 12.78 2,299,574 +0.50(+4.07%)
Jun 11, 2008 12.80 12.88 12.03 12.28 3,131,702 -0.55(-4.29%)
Jun 10, 2008 12.92 13.09 12.64 12.83 1,579,426 -0.07(-0.54%)
Jun 09, 2008 12.34 13.61 12.25 12.90 2,566,361 +0.08(+0.62%)
Jun 06, 2008 13.30 13.38 12.77 12.82 1,041,649 -0.75(-5.53%)
Jun 05, 2008 13.50 13.88 13.24 13.57 2,545,332 +0.05(+0.37%)
Jun 04, 2008 13.64 13.73 12.70 13.52 2,538,813 -0.20(-1.46%)
Jun 03, 2008 14.12 14.12 13.56 13.72 732,224 -0.32(-2.28%)
Jun 02, 2008 14.40 14.63 13.95 14.04 896,375 -0.46(-3.17%)
May 30, 2008 14.65 14.65 14.33 14.50 825,351 -0.02(-0.14%)
May 29, 2008 14.30 14.86 14.09 14.52 964,132 +0.18(+1.26%)
May 28, 2008 14.08 14.49 13.97 14.34 1,272,717 +0.34(+2.43%)
May 27, 2008 13.53 14.18 13.53 14.00 1,184,101 +0.48(+3.55%)
May 26, 2008 13.27 13.61 13.21 13.52 1,299,662 +0.00(+0.00%)
May 23, 2008 13.27 13.61 13.21 13.52 1,299,662 +0.25(+1.88%)
May 22, 2008 13.48 13.65 13.25 13.27 1,032,299 -0.23(-1.70%)
May 21, 2008 13.79 13.88 13.31 13.50 1,975,440 -0.09(-0.66%)
May 20, 2008 13.70 13.85 13.35 13.59 1,176,451 -0.08(-0.59%)
May 19, 2008 14.31 14.49 13.52 13.67 2,061,199 -0.62(-4.34%)
May 16, 2008 14.65 14.82 14.29 14.29 839,126 -0.29(-1.99%)
May 15, 2008 14.99 15.26 14.50 14.58 1,393,692 -0.44(-2.93%)
May 14, 2008 14.46 15.25 14.41 15.02 1,914,926 +0.59(+4.09%)
May 13, 2008 14.50 14.60 14.06 14.43 1,669,644 -0.07(-0.48%)
May 12, 2008 14.18 14.58 14.00 14.50 2,353,855 +0.39(+2.76%)
May 09, 2008 14.20 14.30 14.00 14.11 1,058,957 -0.13(-0.91%)
May 08, 2008 14.64 14.77 14.16 14.24 1,036,014 -0.30(-2.06%)
May 07, 2008 14.69 14.95 14.43 14.54 874,113 -0.12(-0.82%)
May 06, 2008 14.41 14.79 14.01 14.66 1,033,401 +0.21(+1.45%)
May 05, 2008 15.27 15.46 14.35 14.45 1,147,751 -0.99(-6.41%)
May 02, 2008 15.72 15.99 15.35 15.44 1,338,276 -0.35(-2.22%)
May 01, 2008 17.19 17.20 14.88 15.79 3,108,898 -0.13(-0.82%)
Apr 30, 2008 15.93 16.75 15.75 15.92 2,210,438 -0.06(-0.38%)
Apr 29, 2008 15.86 16.33 15.43 15.98 1,796,089 -0.02(-0.12%)
Apr 28, 2008 16.43 16.70 15.50 16.00 1,793,750 -0.48(-2.91%)
Apr 25, 2008 16.60 16.85 16.11 16.48 1,293,036 -0.02(-0.12%)
Apr 24, 2008 15.40 16.85 15.40 16.50 1,984,561 +1.15(+7.49%)
Apr 23, 2008 15.20 15.50 15.00 15.35 1,148,164 +0.23(+1.52%)
Apr 22, 2008 15.99 16.08 15.03 15.12 934,132 -0.87(-5.44%)
Apr 21, 2008 15.84 16.10 15.81 15.99 594,122 -0.01(-0.06%)
Apr 18, 2008 16.18 16.49 15.69 16.00 1,659,029 +0.08(+0.50%)
Apr 17, 2008 16.00 16.18 15.72 15.92 712,844 -0.17(-1.06%)
Apr 16, 2008 16.12 16.22 15.89 16.09 1,112,306 -0.08(-0.49%)
Apr 15, 2008 16.52 16.59 15.68 16.17 1,704,268 -0.33(-2.00%)
Apr 14, 2008 16.70 16.83 16.30 16.50 871,268 -0.27(-1.61%)
Apr 11, 2008 16.83 17.76 16.60 16.77 1,104,861 -0.71(-4.06%)
Apr 10, 2008 17.41 17.92 17.23 17.48 778,648 -0.02(-0.11%)
Apr 09, 2008 18.32 18.49 17.44 17.50 768,387 -0.76(-4.16%)
Apr 08, 2008 18.03 18.65 17.94 18.26 558,839 +0.05(+0.27%)
Apr 07, 2008 19.02 19.23 18.20 18.21 644,477 -0.64(-3.40%)
Apr 04, 2008 18.67 19.21 18.27 18.85 889,282 +0.23(+1.24%)
Apr 03, 2008 17.95 18.78 17.88 18.62 886,578 +0.48(+2.65%)
Apr 02, 2008 18.61 18.88 18.08 18.14 597,289 -0.35(-1.89%)
Apr 01, 2008 17.43 18.73 17.43 18.49 1,116,044 +1.14(+6.57%)
Mar 31, 2008 17.52 17.66 16.92 17.35 1,168,274 -0.20(-1.14%)
Mar 28, 2008 18.48 18.64 17.54 17.55 1,432,809 -0.70(-3.84%)
Mar 27, 2008 18.71 18.82 18.19 18.25 894,087 -0.34(-1.83%)
Mar 26, 2008 18.88 19.04 18.48 18.59 927,745 -0.29(-1.54%)
Mar 25, 2008 18.09 19.03 18.04 18.88 1,560,819 +0.88(+4.89%)
Mar 24, 2008 17.03 18.21 16.82 18.00 971,899 +1.00(+5.88%)
Mar 21, 2008 16.85 17.11 16.33 17.00 1,785,480 +0.00(+0.00%)
Mar 20, 2008 16.85 17.11 16.33 17.00 1,785,480 +0.42(+2.53%)
Mar 19, 2008 16.77 17.00 15.96 16.58 1,827,618 +0.00(+0.00%)
Mar 18, 2008 17.09 17.28 15.97 16.58 2,645,447 +0.03(+0.18%)
Mar 17, 2008 16.60 17.35 16.22 16.55 1,478,733 -0.45(-2.65%)
Mar 14, 2008 18.29 18.48 16.59 17.00 2,233,266 -1.10(-6.08%)
Mar 13, 2008 18.27 18.49 17.18 18.10 2,019,925 -0.42(-2.27%)
Mar 12, 2008 18.22 19.25 18.06 18.52 1,845,420 +0.34(+1.87%)
Mar 11, 2008 18.51 18.51 17.44 18.18 1,986,541 +0.18(+1.00%)
Mar 10, 2008 19.46 19.97 17.88 18.00 959,139 -1.43(-7.36%)
Mar 07, 2008 19.52 20.22 19.09 19.43 1,117,620 -0.34(-1.72%)
Mar 06, 2008 20.23 20.34 19.51 19.77 462,685 -0.60(-2.95%)
Mar 05, 2008 20.36 20.68 20.08 20.37 619,899 -0.10(-0.49%)
Mar 04, 2008 20.37 20.71 20.01 20.47 902,979 -0.08(-0.39%)
Mar 03, 2008 20.75 20.94 20.34 20.55 651,653 -0.23(-1.11%)
Feb 29, 2008 21.53 21.80 20.72 20.78 728,245 -1.06(-4.85%)
Feb 28, 2008 22.04 22.18 21.57 21.84 399,421 -0.33(-1.49%)
Feb 27, 2008 22.27 22.60 21.93 22.17 497,906 -0.35(-1.55%)
Feb 26, 2008 22.14 22.80 22.13 22.52 989,235 +0.35(+1.58%)
Feb 25, 2008 22.26 22.29 21.78 22.17 759,849 -0.05(-0.23%)
Feb 22, 2008 21.13 22.32 21.05 22.22 1,540,918 +1.16(+5.51%)
Feb 21, 2008 20.65 21.38 20.49 21.06 1,238,546 +0.60(+2.93%)
Feb 20, 2008 20.57 20.80 19.59 20.46 1,045,095 +0.29(+1.44%)
Feb 19, 2008 19.75 20.41 19.56 20.17 632,958 +0.52(+2.65%)
Feb 18, 2008 19.71 19.81 19.24 19.65 640,822 +0.00(+0.00%)
Feb 15, 2008 19.71 19.81 19.24 19.65 640,822 -0.25(-1.26%)
Feb 14, 2008 20.70 20.75 19.79 19.90 505,442 -0.71(-3.44%)
Feb 13, 2008 20.38 20.64 19.97 20.61 852,267 +0.43(+2.13%)
Feb 12, 2008 20.58 20.86 20.02 20.18 741,116 -0.30(-1.46%)
Feb 11, 2008 19.85 20.78 19.40 20.48 726,245 +0.63(+3.17%)
Feb 08, 2008 20.18 20.53 19.67 19.85 343,603 -0.16(-0.80%)
Feb 07, 2008 19.80 20.51 19.49 20.01 634,905 +0.14(+0.70%)
Feb 06, 2008 20.06 20.39 19.77 19.87 1,244,860 -0.07(-0.35%)
Feb 05, 2008 20.05 20.35 19.50 19.94 1,082,628 -0.35(-1.72%)
Feb 04, 2008 21.05 21.05 20.29 20.29 706,460 -0.78(-3.70%)
Feb 01, 2008 20.83 21.25 20.40 21.07 997,904 +0.28(+1.35%)
Jan 31, 2008 19.63 21.11 19.33 20.79 916,152 +0.85(+4.26%)
Jan 30, 2008 19.47 20.53 19.45 19.94 674,062 +0.29(+1.48%)
Jan 29, 2008 19.51 19.70 19.13 19.65 410,063 +0.22(+1.13%)
Jan 28, 2008 19.19 19.54 18.36 19.43 893,718 +0.52(+2.75%)
Jan 25, 2008 19.83 19.90 18.51 18.91 862,107 -0.64(-3.27%)
Jan 24, 2008 19.67 20.14 19.25 19.55 704,319 +0.07(+0.36%)
Jan 23, 2008 17.29 19.71 16.96 19.48 986,835 +1.74(+9.81%)
Jan 22, 2008 16.95 17.98 16.54 17.74 1,182,487 -0.06(-0.34%)
Jan 21, 2008 17.60 18.00 17.37 17.80 1,008,440 +0.00(+0.00%)
Jan 18, 2008 17.60 18.00 17.37 17.80 1,008,440 +0.19(+1.08%)
Jan 17, 2008 18.60 19.19 17.53 17.61 1,693,609 -1.01(-5.42%)
Jan 16, 2008 17.25 19.42 17.13 18.62 1,873,457 +1.41(+8.19%)
Jan 15, 2008 17.10 17.53 16.97 17.21 1,007,779 -0.09(-0.52%)
Jan 14, 2008 17.12 17.35 16.65 17.30 923,049 +0.31(+1.82%)
Jan 11, 2008 16.60 17.00 16.20 16.99 1,154,656 +0.23(+1.37%)
Jan 10, 2008 16.77 17.00 16.23 16.76 1,209,893 -0.17(-1.00%)
Jan 09, 2008 16.63 17.11 16.24 16.93 1,260,017 +0.27(+1.62%)
Jan 08, 2008 17.18 17.61 16.43 16.66 1,409,124 -0.51(-2.97%)
Jan 07, 2008 17.66 17.98 16.79 17.17 890,244 -0.49(-2.77%)
Jan 04, 2008 18.28 18.44 17.58 17.66 924,989 -0.87(-4.70%)
Jan 03, 2008 19.07 19.31 18.37 18.53 445,789 -0.51(-2.68%)
Jan 02, 2008 19.60 19.79 18.76 19.04 482,480 -0.62(-3.15%)
Jan 01, 2008 19.93 20.07 19.25 19.66 329,263 +0.00(+0.00%)
Dec 31, 2007 19.93 20.07 19.25 19.66 329,263 -0.33(-1.65%)
Dec 28, 2007 20.17 20.49 19.64 19.99 434,368 +0.08(+0.40%)
Dec 27, 2007 20.95 20.99 19.87 19.91 443,019 -1.05(-5.01%)
Dec 26, 2007 21.62 21.62 20.75 20.96 440,708 -0.81(-3.72%)
Dec 24, 2007 21.69 21.91 21.43 21.77 135,031 +0.16(+0.74%)
Dec 21, 2007 21.63 21.70 21.19 21.61 686,190 +0.29(+1.36%)
Dec 20, 2007 20.50 21.45 20.09 21.32 482,616 +0.94(+4.61%)
Dec 19, 2007 20.31 20.71 20.04 20.38 328,316 +0.03(+0.15%)
Dec 18, 2007 20.16 20.55 19.80 20.35 621,055 +0.33(+1.65%)
Dec 17, 2007 21.52 21.52 19.82 20.02 866,547 -1.64(-7.57%)
Dec 14, 2007 21.61 22.25 21.35 21.66 301,345 -0.25(-1.14%)
Dec 13, 2007 22.05 22.26 21.30 21.91 411,962 -0.54(-2.41%)
Dec 12, 2007 22.14 22.98 21.77 22.45 529,062 +0.52(+2.37%)
Dec 11, 2007 22.37 23.34 21.88 21.93 524,425 -0.37(-1.66%)
Dec 10, 2007 22.64 22.79 22.10 22.30 389,719 -0.35(-1.55%)
Dec 07, 2007 22.27 22.80 21.96 22.65 360,627 +0.48(+2.17%)
Dec 06, 2007 21.65 22.23 21.50 22.17 389,147 +0.43(+1.98%)
Dec 05, 2007 21.99 22.03 21.60 21.74 528,551 +0.11(+0.51%)
Dec 04, 2007 21.90 22.05 21.21 21.63 913,697 -0.98(-4.33%)
Dec 03, 2007 22.99 23.20 22.26 22.61 492,722 -0.18(-0.79%)
Nov 30, 2007 22.93 23.55 22.41 22.79 611,870 +0.04(+0.18%)
Nov 29, 2007 22.98 23.10 22.56 22.75 402,226 -0.25(-1.09%)
Nov 28, 2007 22.49 23.08 22.45 23.00 648,078 +0.76(+3.42%)
Nov 27, 2007 21.81 22.74 21.81 22.24 617,899 +0.55(+2.54%)
Nov 26, 2007 22.53 22.94 21.46 21.69 673,537 -0.76(-3.39%)
Nov 23, 2007 22.07 22.54 21.74 22.45 135,671 +0.60(+2.75%)
Nov 21, 2007 21.46 22.24 21.20 21.85 452,798 +0.22(+1.02%)
Nov 20, 2007 21.66 22.21 20.96 21.63 614,183 -0.40(-1.82%)
Nov 19, 2007 22.91 22.91 21.77 22.03 653,201 -0.78(-3.42%)
Nov 16, 2007 22.09 22.89 21.98 22.81 644,863 +0.74(+3.35%)
Nov 15, 2007 22.85 22.86 21.78 22.07 894,481 -0.94(-4.09%)
Nov 14, 2007 22.98 23.50 22.72 23.01 432,185 -0.11(-0.48%)
Nov 13, 2007 22.12 23.22 22.12 23.12 762,502 +1.24(+5.67%)
Nov 12, 2007 21.62 22.79 21.41 21.88 560,056 +0.32(+1.48%)
Nov 09, 2007 21.99 21.99 21.05 21.56 644,809 -0.64(-2.88%)
Nov 08, 2007 22.42 22.50 21.43 22.20 841,395 +0.06(+0.27%)
Nov 07, 2007 22.59 23.13 21.99 22.14 622,379 -0.75(-3.28%)
Nov 06, 2007 22.30 23.06 22.22 22.89 806,919 +1.31(+6.07%)
Nov 05, 2007 21.29 21.85 20.89 21.58 654,206 +0.04(+0.19%)
Nov 02, 2007 21.50 22.00 20.95 21.54 929,971 +0.34(+1.60%)
Nov 01, 2007 22.45 22.53 20.99 21.20 1,279,596 -1.65(-7.22%)
Oct 31, 2007 20.00 23.28 19.83 22.85 3,711,028 +3.94(+20.84%)
Oct 30, 2007 19.04 19.34 18.61 18.91 1,014,367 -0.30(-1.56%)
Oct 29, 2007 19.64 19.79 18.96 19.21 817,969 -0.34(-1.74%)
Oct 26, 2007 19.08 19.68 18.77 19.55 1,021,823 +0.64(+3.38%)
Oct 25, 2007 19.00 19.43 18.79 18.91 621,642 -0.09(-0.47%)
Oct 24, 2007 19.59 19.59 18.93 19.00 705,280 -0.70(-3.55%)
Oct 23, 2007 20.03 20.41 19.41 19.70 435,868 -0.09(-0.45%)
Oct 22, 2007 19.37 19.89 19.13 19.79 1,011,100 +0.53(+2.75%)
Oct 19, 2007 20.01 20.01 19.23 19.26 621,599 -0.74(-3.70%)
Oct 18, 2007 20.20 20.61 19.90 20.00 456,606 -0.30(-1.48%)
Oct 17, 2007 21.22 21.25 20.13 20.30 714,611 -0.74(-3.52%)
Oct 16, 2007 21.36 21.55 21.04 21.04 604,143 -0.40(-1.87%)
Oct 15, 2007 22.31 22.65 21.38 21.44 594,474 -0.90(-4.03%)
Oct 12, 2007 22.17 22.73 22.13 22.34 757,678 +0.27(+1.22%)
Oct 11, 2007 22.87 22.92 21.96 22.07 608,118 -0.62(-2.73%)
Oct 10, 2007 22.95 23.35 22.50 22.69 693,360 -0.27(-1.18%)
Oct 09, 2007 23.41 23.60 22.80 22.96 492,832 -0.43(-1.84%)
Oct 08, 2007 23.55 23.75 23.13 23.39 387,862 -0.32(-1.35%)
Oct 05, 2007 23.78 24.04 23.56 23.71 577,591 +0.16(+0.68%)
Oct 04, 2007 23.48 23.71 23.29 23.55 373,835 +0.15(+0.64%)
Oct 03, 2007 23.60 23.74 23.21 23.40 457,175 -0.26(-1.10%)
Oct 02, 2007 23.88 23.92 23.50 23.66 537,819 -0.24(-1.00%)
Oct 01, 2007 23.80 24.00 23.79 23.90 474,690 +0.11(+0.46%)
Sep 28, 2007 24.42 24.42 23.64 23.79 654,039 -0.66(-2.70%)
Sep 27, 2007 24.05 24.48 23.76 24.45 396,406 +0.46(+1.92%)
Sep 26, 2007 23.24 24.33 23.24 23.99 836,865 +0.81(+3.49%)
Sep 25, 2007 22.79 23.22 22.52 23.18 251,428 +0.28(+1.22%)
Sep 24, 2007 23.25 23.52 22.75 22.90 696,406 -0.34(-1.46%)
Sep 21, 2007 23.09 23.46 22.73 23.24 883,937 +0.37(+1.62%)
Sep 20, 2007 23.40 23.40 22.63 22.87 265,687 -0.54(-2.31%)
Sep 19, 2007 23.30 24.00 23.30 23.41 635,620 +0.27(+1.17%)
Sep 18, 2007 22.32 23.49 22.05 23.14 701,096 +0.86(+3.86%)
Sep 17, 2007 22.40 22.50 22.10 22.28 681,477 -0.18(-0.80%)
Sep 14, 2007 22.08 22.49 21.92 22.46 762,104 +0.24(+1.08%)
Sep 13, 2007 22.04 22.25 21.79 22.22 507,279 +0.31(+1.41%)
Sep 12, 2007 22.11 22.25 21.87 21.91 446,583 -0.24(-1.08%)
Sep 11, 2007 22.14 22.25 21.92 22.15 652,339 +0.08(+0.36%)
Sep 10, 2007 22.35 22.58 21.57 22.07 676,752 -0.18(-0.81%)
Sep 07, 2007 22.88 23.24 21.65 22.25 1,986,373 -0.35(-1.55%)
Sep 06, 2007 22.73 22.81 22.28 22.60 688,109 -0.15(-0.66%)
Sep 05, 2007 21.75 22.81 21.69 22.75 1,738,790 +0.94(+4.31%)
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.