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

Escalade Inc (NQ: ESCA )

13.49 -0.18 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 0.5700 0.5700 0.5357 0.5358 5,965 -0.03(-5.05%)
Apr 29, 2009 0.5472 0.5643 0.5278 0.5643 24,076 +0.00(+0.00%)
Apr 28, 2009 0.5700 0.5700 0.5198 0.5643 35,581 +0.06(+12.50%)
Apr 27, 2009 0.4902 0.5130 0.4845 0.5016 27,019 -0.01(-1.12%)
Apr 24, 2009 0.4673 0.5130 0.4673 0.5073 14,448 +0.05(+9.88%)
Apr 23, 2009 0.5130 0.5130 0.4617 0.4617 5,867 -0.07(-12.90%)
Apr 22, 2009 0.4560 0.5415 0.4503 0.5301 30,347 +0.10(+24.00%)
Apr 21, 2009 0.4731 0.4731 0.4223 0.4275 3,052 +0.05(+13.64%)
Apr 20, 2009 0.4845 0.4845 0.3762 0.3762 30,177 -0.09(-18.57%)
Apr 17, 2009 0.4332 0.4959 0.4332 0.4620 37,758 +0.03(+8.07%)
Apr 16, 2009 0.4503 0.4845 0.4104 0.4275 4,640 +0.03(+7.14%)
Apr 15, 2009 0.4502 0.4502 0.3990 0.3990 350 +0.00(+0.00%)
Apr 14, 2009 0.3876 0.3990 0.3876 0.3990 735 +0.04(+11.11%)
Apr 13, 2009 0.3876 0.3932 0.3306 0.3591 6,667 -0.06(-14.86%)
Apr 09, 2009 0.4104 0.4218 0.4104 0.4218 526 +0.01(+1.37%)
Apr 08, 2009 0.4161 0.4164 0.4161 0.4161 5,789 +0.02(+5.78%)
Apr 07, 2009 0.3990 0.3990 0.3933 0.3933 789 +0.00(+0.01%)
Apr 06, 2009 0.4560 0.4560 0.3876 0.3933 4,386 -0.03(-8.00%)
Apr 03, 2009 0.4218 0.4275 0.3876 0.4275 6,663 -0.01(-1.32%)
Apr 02, 2009 0.3876 0.4560 0.3651 0.4332 9,940 +0.01(+1.33%)
Apr 01, 2009 0.4275 0.4275 0.4161 0.4275 1,364 +0.06(+17.19%)
Mar 31, 2009 0.4394 0.4394 0.3574 0.3648 14,825 -0.09(-18.99%)
Mar 30, 2009 0.5700 0.5700 0.4275 0.4503 5,881 -0.01(-1.25%)
Mar 26, 2009 0.5928 0.5928 0.3648 0.4560 22,555 -0.06(-11.11%)
Mar 25, 2009 0.2451 0.5187 0.2451 0.5130 51,624 +0.19(+60.71%)
Mar 24, 2009 0.2736 0.3192 0.2736 0.3192 11,579 +0.05(+16.67%)
Mar 23, 2009 0.3419 0.3420 0.2679 0.2736 23,634 +0.01(+4.35%)
Mar 20, 2009 0.3419 0.3419 0.2622 0.2622 1,754 -0.02(-8.00%)
Mar 19, 2009 0.3363 0.3384 0.2565 0.2850 6,367 +0.02(+6.38%)
Mar 18, 2009 0.2451 0.2679 0.2394 0.2679 8,421 -0.04(-12.96%)
Mar 17, 2009 0.3027 0.3078 0.3021 0.3078 1,566 +0.02(+5.88%)
Mar 16, 2009 0.2679 0.2907 0.2679 0.2907 1,052 +0.01(+4.08%)
Mar 13, 2009 0.2793 0.2793 0.2793 0.2793 949 +0.00(+0.00%)
Mar 12, 2009 0.2679 0.2907 0.2679 0.2793 526 -0.05(-14.05%)
Mar 11, 2009 0.2850 0.3249 0.2850 0.3249 40,393 +0.06(+23.93%)
Mar 10, 2009 0.2622 0.2850 0.2565 0.2622 19,657 +0.00(+0.88%)
Mar 09, 2009 0.2451 0.2599 0.2394 0.2599 2,456 +0.03(+11.22%)
Mar 06, 2009 0.2394 0.2428 0.2337 0.2337 4,677 -0.01(-2.38%)
Mar 05, 2009 0.2337 0.2394 0.2337 0.2394 2,780 +0.01(+2.44%)
Mar 04, 2009 0.3306 0.3420 0.1710 0.2337 54,750 -0.01(-2.38%)
Mar 02, 2009 0.2321 0.2450 0.2280 0.2394 8,597 -0.01(-4.55%)
Feb 27, 2009 0.2280 0.2508 0.2280 0.2508 6,549 -0.02(-6.36%)
Feb 26, 2009 0.2393 0.2678 0.2393 0.2678 4,245 -0.00(-0.02%)
Feb 25, 2009 0.2793 0.2904 0.2679 0.2679 1,586 -0.01(-4.08%)
Feb 24, 2009 0.2565 0.2793 0.2565 0.2793 3,605 +0.05(+19.51%)
Feb 23, 2009 0.2280 0.2964 0.2280 0.2337 5,851 +0.01(+2.50%)
Feb 20, 2009 0.1995 0.2394 0.1995 0.2280 16,148 +0.04(+21.21%)
Feb 19, 2009 0.3135 0.3135 0.1710 0.1881 73,987 -0.09(-31.25%)
Feb 18, 2009 0.3135 0.3135 0.2052 0.2736 55,091 -0.07(-20.00%)
Feb 17, 2009 0.2907 0.3420 0.2907 0.3420 536 +0.00(+0.00%)
Feb 13, 2009 0.3420 0.3420 0.3420 0.3420 0 +0.00(+0.00%)
Feb 12, 2009 0.3420 0.3420 0.3260 0.3420 2,693 +0.02(+5.26%)
Feb 11, 2009 0.3363 0.3363 0.3192 0.3249 1,459 +0.00(+1.24%)
Feb 10, 2009 0.3420 0.3420 0.3135 0.3209 13,102 -0.00(-1.23%)
Feb 09, 2009 0.3420 0.3420 0.3192 0.3249 29,996 -0.02(-5.00%)
Feb 06, 2009 0.3135 0.3420 0.3135 0.3420 11,104 +0.01(+3.45%)
Feb 05, 2009 0.3249 0.3420 0.3249 0.3306 10,867 -0.04(-11.31%)
Feb 04, 2009 0.3249 0.3762 0.3249 0.3728 4,466 -0.00(-0.91%)
Feb 03, 2009 0.3306 0.3876 0.3306 0.3762 22,518 +0.06(+20.00%)
Feb 02, 2009 0.3135 0.3363 0.2964 0.3135 85,124 +0.03(+10.00%)
Jan 30, 2009 0.2850 0.3420 0.2850 0.2850 26,308 -0.01(-1.96%)
Jan 29, 2009 0.3705 0.3719 0.2850 0.2907 58,168 -0.13(-31.08%)
Jan 28, 2009 0.4104 0.4275 0.3762 0.4218 2,456 +0.04(+10.45%)
Jan 27, 2009 0.3762 0.4161 0.3762 0.3819 26,706 -0.02(-4.29%)
Jan 26, 2009 0.3990 0.3990 0.3762 0.3990 1,491 -0.03(-7.89%)
Jan 23, 2009 0.4332 0.4383 0.3990 0.4332 8,079 -0.03(-6.17%)
Jan 22, 2009 0.4161 0.5073 0.4047 0.4617 11,786 +0.05(+10.96%)
Jan 21, 2009 0.5130 0.5130 0.3990 0.4161 6,714 -0.13(-23.16%)
Jan 20, 2009 0.5415 0.5415 0.5415 0.5415 7,368 +0.00(+0.00%)
Jan 16, 2009 0.5437 0.5437 0.5415 0.5415 1,535 -0.11(-16.67%)
Jan 15, 2009 0.6555 0.6555 0.6498 0.6498 17,753 +0.01(+1.79%)
Jan 14, 2009 0.4560 0.6384 0.4560 0.6384 12,274 +0.13(+24.44%)
Jan 13, 2009 0.5415 0.5814 0.4104 0.5130 13,151 -0.03(-5.26%)
Jan 12, 2009 0.5130 0.5415 0.4845 0.5415 20,448 +0.06(+11.76%)
Jan 09, 2009 0.4788 0.5130 0.4788 0.4845 9,825 +0.03(+5.72%)
Jan 08, 2009 0.4275 0.4617 0.4275 0.4583 3,070 -0.00(-0.74%)
Jan 07, 2009 0.4389 0.5418 0.4275 0.4617 27,633 +0.03(+8.00%)
Jan 06, 2009 0.4104 0.4446 0.4104 0.4275 7,530 +0.02(+4.17%)
Jan 05, 2009 0.4097 0.4218 0.4097 0.4104 5,886 +0.01(+1.39%)
Jan 02, 2009 0.4275 0.4275 0.3876 0.4047 8,421 -0.02(-5.32%)
Dec 31, 2008 0.3306 0.4275 0.3306 0.4275 0 +0.07(+20.97%)
Dec 30, 2008 0.3591 0.3591 0.3192 0.3534 15,044 +0.00(+0.00%)
Dec 29, 2008 0.3647 0.3647 0.3363 0.3534 12,000 +0.02(+5.08%)
Dec 26, 2008 0.3363 0.3420 0.3363 0.3363 26,136 +0.04(+12.06%)
Dec 24, 2008 0.2964 0.3001 0.2964 0.3001 3,186 -0.02(-7.63%)
Dec 23, 2008 0.3306 0.3648 0.3249 0.3249 8,797 -0.05(-12.31%)
Dec 22, 2008 0.2964 0.3705 0.2850 0.3705 128,053 +0.00(+0.00%)
Dec 19, 2008 0.3021 0.3705 0.2850 0.3705 53,515 +0.07(+25.00%)
Dec 18, 2008 0.3779 0.3779 0.2736 0.2964 86,421 -0.06(-16.13%)
Dec 17, 2008 0.3648 0.4275 0.3534 0.3534 18,071 +0.04(+11.71%)
Dec 16, 2008 0.3249 0.3819 0.3135 0.3163 24,754 -0.01(-4.31%)
Dec 15, 2008 0.3762 0.3853 0.3192 0.3306 52,676 +0.01(+3.57%)
Dec 12, 2008 0.3420 0.4383 0.3192 0.3192 17,737 -0.02(-5.08%)
Dec 11, 2008 0.4417 0.4417 0.2850 0.3363 105,211 -0.10(-22.37%)
Dec 10, 2008 0.4474 0.4788 0.4332 0.4332 33,910 -0.02(-5.00%)
Dec 09, 2008 0.4617 0.4845 0.4503 0.4560 45,515 +0.01(+2.43%)
Dec 08, 2008 0.4674 0.4845 0.4389 0.4451 131,994 -0.02(-3.58%)
Dec 05, 2008 0.4731 0.4845 0.4389 0.4617 52,785 -0.08(-14.74%)
Dec 04, 2008 0.5130 0.5415 0.4560 0.5415 45,262 +0.03(+5.56%)
Dec 03, 2008 0.5130 0.5585 0.5130 0.5130 4,544 -0.03(-5.26%)
Dec 02, 2008 0.5244 0.5415 0.5016 0.5415 6,051 -0.11(-17.39%)
Dec 01, 2008 0.6555 0.6555 0.5301 0.6555 6,849 +0.03(+4.61%)
Nov 28, 2008 0.6213 0.6266 0.6213 0.6266 1,052 +0.03(+5.69%)
Nov 26, 2008 0.5757 0.6327 0.5757 0.5928 4,666 +0.01(+1.97%)
Nov 25, 2008 0.5586 0.6156 0.5586 0.5814 2,894 +0.04(+7.37%)
Nov 24, 2008 0.5130 0.6156 0.5016 0.5415 9,118 +0.05(+10.47%)
Nov 21, 2008 0.5757 0.5757 0.4902 0.4902 10,653 +0.00(+0.00%)
Nov 20, 2008 0.4845 0.5244 0.4788 0.4902 14,853 +0.00(+0.00%)
Nov 19, 2008 0.6270 0.6270 0.4744 0.4902 18,992 -0.19(-28.33%)
Nov 18, 2008 0.6612 0.6840 0.6270 0.6840 5,263 -0.03(-4.00%)
Nov 17, 2008 0.7011 0.7125 0.7011 0.7125 5,561 -0.11(-13.19%)
Nov 14, 2008 0.6612 0.8207 0.6612 0.8207 5,095 +0.09(+12.50%)
Nov 13, 2008 0.6840 0.7296 0.6555 0.7296 6,331 +0.03(+4.07%)
Nov 12, 2008 0.6783 0.7011 0.6555 0.7011 10,118 +0.01(+1.65%)
Nov 11, 2008 0.7182 0.7182 0.6897 0.6897 35,265 -0.05(-6.20%)
Nov 10, 2008 0.7866 0.7866 0.7182 0.7353 21,608 +0.02(+2.14%)
Nov 07, 2008 0.7410 0.7410 0.7182 0.7199 10,184 -0.02(-2.09%)
Nov 06, 2008 0.7352 0.7352 0.7352 0.7352 350 +0.02(+3.19%)
Nov 05, 2008 0.7353 0.7353 0.7125 0.7125 25,054 -0.01(-1.58%)
Nov 04, 2008 0.7296 0.7296 0.7239 0.7239 1,214 +0.01(+1.61%)
Nov 03, 2008 0.7125 0.7809 0.6612 0.7125 43,704 -0.06(-8.09%)
Oct 31, 2008 0.7410 0.7752 0.6840 0.7752 10,047 -0.07(-8.72%)
Oct 30, 2008 0.7467 0.8492 0.6612 0.8492 8,147 +0.11(+15.50%)
Oct 29, 2008 0.7695 0.7695 0.7296 0.7353 17,018 -0.10(-11.61%)
Oct 28, 2008 0.7410 0.8319 0.7410 0.8319 13,392 +0.10(+13.14%)
Oct 27, 2008 0.8094 0.8549 0.7353 0.7353 17,264 -0.05(-6.52%)
Oct 24, 2008 0.7923 0.7923 0.7866 0.7866 614 -0.03(-4.17%)
Oct 23, 2008 0.9974 0.9974 0.7239 0.8207 30,212 -0.26(-24.21%)
Oct 22, 2008 0.8606 1.282 0.8606 1.083 44,037 +0.19(+21.02%)
Oct 21, 2008 0.7581 0.8991 0.7581 0.8948 11,067 +0.15(+20.77%)
Oct 20, 2008 0.7524 0.9689 0.6612 0.7410 86,163 +0.15(+26.21%)
Oct 17, 2008 0.6270 0.6270 0.5871 0.5871 94,247 -0.04(-6.36%)
Oct 16, 2008 0.6555 0.6555 0.5985 0.6270 39,125 -0.05(-6.78%)
Oct 15, 2008 0.6726 0.6726 0.5985 0.6726 113,703 -0.01(-0.83%)
Oct 14, 2008 0.8264 0.8264 0.6441 0.6782 70,878 -0.15(-17.94%)
Oct 13, 2008 0.8891 0.8891 0.6213 0.8264 34,907 -0.05(-5.23%)
Oct 10, 2008 0.9632 1.127 0.8663 0.8720 31,129 -0.12(-12.07%)
Oct 09, 2008 1.077 1.077 0.9860 0.9917 7,632 -0.01(-0.57%)
Oct 08, 2008 1.015 1.066 0.9974 0.9974 41,706 -0.07(-6.91%)
Oct 07, 2008 1.282 1.282 1.015 1.072 116,445 -0.26(-19.66%)
Oct 06, 2008 1.448 1.448 1.203 1.334 33,198 -0.13(-8.95%)
Oct 03, 2008 1.562 1.562 1.431 1.465 33,377 -0.14(-8.54%)
Oct 02, 2008 1.607 1.636 1.579 1.602 16,079 -0.03(-1.75%)
Oct 01, 2008 1.636 1.636 1.607 1.630 29,212 -0.08(-4.67%)
Sep 30, 2008 1.636 1.710 1.624 1.710 81,405 -0.22(-11.24%)
Sep 29, 2008 1.607 1.926 1.607 1.926 12,139 +0.33(+20.71%)
Sep 26, 2008 1.623 1.636 1.567 1.596 11,755 +0.00(+0.00%)
Sep 25, 2008 1.835 1.835 1.596 1.596 12,688 -0.05(-3.11%)
Sep 24, 2008 1.687 1.767 1.596 1.647 70,913 -0.12(-6.77%)
Sep 23, 2008 1.784 1.852 1.732 1.767 25,161 -0.03(-1.59%)
Sep 22, 2008 1.795 1.795 1.795 1.795 17,194 +0.00(+0.00%)
Sep 19, 2008 1.795 1.812 1.716 1.795 38,628 -0.01(-0.63%)
Sep 18, 2008 1.738 1.864 1.727 1.807 19,599 +0.07(+3.93%)
Sep 17, 2008 1.795 1.830 1.653 1.738 13,404 -0.05(-2.56%)
Sep 16, 2008 1.704 1.790 1.704 1.784 10,425 +0.05(+2.62%)
Sep 15, 2008 1.704 1.790 1.653 1.738 49,153 -0.09(-4.69%)
Sep 12, 2008 1.716 2.001 1.716 1.824 23,001 +0.12(+7.02%)
Sep 11, 2008 1.738 1.738 1.704 1.704 30,951 -0.05(-2.61%)
Sep 10, 2008 1.767 1.875 1.704 1.750 7,939 +0.00(+0.00%)
Sep 09, 2008 1.875 1.892 1.710 1.750 7,895 +0.01(+0.66%)
Sep 08, 2008 1.738 1.738 1.710 1.738 3,859 +0.04(+2.35%)
Sep 05, 2008 1.716 1.767 1.681 1.698 28,789 -0.11(-6.29%)
Sep 04, 2008 1.841 1.847 1.750 1.812 16,197 -0.02(-1.24%)
Sep 03, 2008 1.676 1.995 1.676 1.835 37,125 +0.18(+11.03%)
Sep 02, 2008 1.767 1.767 1.641 1.653 74,518 -0.03(-1.70%)
Aug 29, 2008 1.852 1.875 1.647 1.681 92,496 -0.17(-9.23%)
Aug 28, 2008 1.858 1.858 1.852 1.852 9,595 -0.04(-2.11%)
Aug 27, 2008 1.835 1.892 1.835 1.892 17,720 -0.03(-1.78%)
Aug 26, 2008 1.869 1.926 1.852 1.926 3,017 +0.04(+2.11%)
Aug 22, 2008 1.921 1.887 1.887 1.887 42,985 +0.00(+0.00%)
Aug 21, 2008 1.892 1.915 1.887 1.887 3,158 -0.05(-2.65%)
Aug 20, 2008 1.938 1.955 1.909 1.938 2,631 +0.00(+0.00%)
Aug 19, 2008 1.906 1.978 1.904 1.938 3,947 -0.04(-2.02%)
Aug 18, 2008 2.137 2.154 1.978 1.978 3,687 -0.15(-7.22%)
Aug 15, 2008 2.154 2.154 2.092 2.132 2,759 -0.01(-0.53%)
Aug 14, 2008 2.149 2.149 2.123 2.143 2,931 +0.11(+5.32%)
Aug 13, 2008 2.154 2.154 2.029 2.035 11,084 -0.05(-2.19%)
Aug 12, 2008 2.109 2.160 2.058 2.080 6,782 +0.14(+7.04%)
Aug 11, 2008 2.046 2.046 1.892 1.944 7,332 +0.03(+1.79%)
Aug 08, 2008 2.263 2.263 1.892 1.909 9,997 -0.18(-8.72%)
Aug 07, 2008 1.978 2.115 1.938 2.092 1,961 -0.18(-8.02%)
Aug 06, 2008 2.137 2.368 2.137 2.274 27,761 +0.30(+15.32%)
Aug 05, 2008 2.268 2.310 1.864 1.972 23,455 -0.35(-15.09%)
Aug 04, 2008 2.565 2.565 2.246 2.323 2,982 -0.25(-9.65%)
Aug 01, 2008 3.004 3.004 2.571 2.571 1,933 +0.00(+0.00%)
Jul 31, 2008 2.628 2.645 2.571 2.571 1,684 -0.43(-14.42%)
Jul 30, 2008 3.004 3.004 3.004 3.004 400 +0.16(+5.61%)
Jul 29, 2008 2.844 3.066 2.662 2.844 3,859 -0.23(-7.59%)
Jul 28, 2008 3.078 3.078 3.078 3.078 0 +0.00(+0.00%)
Jul 25, 2008 3.078 3.078 3.078 3.078 0 +0.00(+0.00%)
Jul 24, 2008 2.605 3.078 2.605 3.078 526 +0.01(+0.19%)
Jul 23, 2008 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Jul 22, 2008 2.907 3.072 2.907 3.072 8,597 +0.31(+11.13%)
Jul 21, 2008 2.727 2.825 2.727 2.764 1,228 +0.00(+0.00%)
Jul 18, 2008 2.690 2.764 2.690 2.764 13,535 +0.03(+1.25%)
Jul 17, 2008 2.781 2.781 2.730 2.730 1,375 +0.28(+11.34%)
Jul 16, 2008 2.841 2.844 2.451 2.452 8,702 -0.20(-7.68%)
Jul 15, 2008 2.736 2.781 2.599 2.656 4,605 -0.06(-2.31%)
Jul 14, 2008 2.770 2.850 2.719 2.719 6,181 -0.13(-4.41%)
Jul 11, 2008 2.781 2.878 2.742 2.844 7,412 -0.07(-2.54%)
Jul 10, 2008 2.856 2.992 2.856 2.918 1,754 -0.02(-0.58%)
Jul 09, 2008 2.856 3.055 2.810 2.935 3,866 +0.08(+2.79%)
Jul 08, 2008 2.838 2.975 2.816 2.856 3,158 +0.03(+1.21%)
Jul 07, 2008 2.901 3.027 2.736 2.821 7,895 -0.06(-1.98%)
Jul 04, 2008 2.878 2.878 2.878 2.878 1,052 +0.00(+0.00%)
Jul 03, 2008 2.878 2.878 2.878 2.878 1,052 -0.03(-0.98%)
Jul 02, 2008 2.964 3.004 2.907 2.907 4,877 -0.09(-2.86%)
Jul 01, 2008 2.958 3.049 2.958 2.992 2,140 -0.09(-2.96%)
Jun 30, 2008 3.158 3.158 2.907 3.084 4,049 +0.18(+6.08%)
Jun 27, 2008 2.958 3.123 2.907 2.907 10,877 -0.11(-3.77%)
Jun 26, 2008 3.397 3.397 2.964 3.021 8,216 -0.21(-6.36%)
Jun 25, 2008 3.397 3.397 3.152 3.226 2,982 +0.07(+2.35%)
Jun 24, 2008 3.146 3.300 3.146 3.152 2,631 -0.14(-4.16%)
Jun 23, 2008 3.376 3.448 3.249 3.289 3,817 -0.08(-2.37%)
Jun 20, 2008 3.294 3.397 3.249 3.368 4,486 -0.01(-0.34%)
Jun 19, 2008 3.249 3.448 3.249 3.380 4,386 +0.13(+4.03%)
Jun 18, 2008 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Jun 17, 2008 3.294 3.294 3.061 3.249 5,263 -0.01(-0.17%)
Jun 16, 2008 3.306 3.340 3.123 3.255 5,263 -0.03(-0.87%)
Jun 13, 2008 3.135 3.334 3.084 3.283 33,740 +0.11(+3.41%)
Jun 12, 2008 3.323 3.323 3.158 3.175 6,009 -0.16(-4.79%)
Jun 11, 2008 3.169 3.380 3.146 3.334 5,986 +0.15(+4.65%)
Jun 10, 2008 3.306 3.306 3.135 3.186 14,495 -0.11(-3.45%)
Jun 09, 2008 3.528 3.528 3.255 3.300 5,438 -0.11(-3.34%)
Jun 06, 2008 3.374 3.517 3.306 3.414 7,605 -0.14(-3.85%)
Jun 05, 2008 3.437 3.551 3.425 3.551 2,863 +0.09(+2.47%)
Jun 04, 2008 3.585 3.614 3.465 3.465 21,817 -0.16(-4.40%)
Jun 03, 2008 3.608 3.648 3.511 3.625 3,158 +0.09(+2.58%)
Jun 02, 2008 3.591 3.602 3.465 3.534 5,884 -0.07(-2.05%)
May 30, 2008 3.524 3.642 3.524 3.608 8,118 +0.10(+2.76%)
May 29, 2008 3.500 3.568 3.488 3.511 2,631 +0.06(+1.65%)
May 28, 2008 3.454 3.454 3.454 3.454 0 +0.00(+0.00%)
May 27, 2008 3.368 3.454 3.368 3.454 3,019 +0.06(+1.68%)
May 26, 2008 3.363 3.522 3.363 3.397 3,508 +0.00(+0.00%)
May 23, 2008 3.363 3.522 3.363 3.397 3,508 -0.07(-2.13%)
May 22, 2008 3.397 3.534 3.397 3.471 3,333 -0.03(-0.98%)
May 21, 2008 3.420 3.505 3.420 3.505 526 +0.03(+0.98%)
May 20, 2008 3.648 3.648 3.334 3.471 5,251 -0.16(-4.40%)
May 19, 2008 3.653 3.653 3.619 3.631 1,052 -0.09(-2.30%)
May 16, 2008 3.648 3.716 3.642 3.716 2,149 -0.06(-1.51%)
May 15, 2008 3.551 3.779 3.551 3.773 5,614 +0.25(+7.12%)
May 14, 2008 3.545 3.667 3.522 3.522 5,614 -0.04(-1.12%)
May 13, 2008 3.551 3.676 3.522 3.562 23,689 -0.01(-0.32%)
May 12, 2008 3.625 3.802 3.574 3.574 3,859 -0.05(-1.42%)
May 09, 2008 3.648 3.699 3.602 3.625 5,307 -0.07(-1.85%)
May 08, 2008 3.596 3.693 3.591 3.693 17,181 +0.07(+2.05%)
May 07, 2008 3.648 3.713 3.619 3.619 8,005 -0.09(-2.46%)
May 06, 2008 3.693 3.728 3.648 3.710 7,544 +0.03(+0.93%)
May 05, 2008 3.682 3.802 3.591 3.676 39,193 -0.05(-1.38%)
May 02, 2008 3.897 3.904 3.631 3.728 31,989 -0.18(-4.53%)
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.