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

L.S. Starrett Company (NY: SCX )

16.16 UNCHANGED
Official Closing Price Updated: 7:00 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 7.833 8.032 7.779 7.848 14,053 +0.33(+4.38%)
Apr 29, 2009 7.051 7.519 6.990 7.519 12,079 +0.39(+5.48%)
Apr 28, 2009 7.281 7.319 6.898 7.128 9,524 -0.27(-3.63%)
Apr 27, 2009 7.557 7.626 7.312 7.396 8,934 -0.08(-1.13%)
Apr 24, 2009 8.040 8.040 7.473 7.480 17,289 -0.47(-5.88%)
Apr 23, 2009 7.105 8.002 7.105 7.948 26,324 +0.77(+10.67%)
Apr 22, 2009 6.783 7.235 6.676 7.182 12,452 +0.51(+7.58%)
Apr 21, 2009 6.323 6.783 6.254 6.676 12,558 +0.35(+5.58%)
Apr 20, 2009 7.013 7.013 6.208 6.323 19,255 -0.63(-9.04%)
Apr 17, 2009 5.794 6.952 5.442 6.952 29,824 +0.66(+10.48%)
Apr 16, 2009 6.323 6.323 6.208 6.292 18,187 +0.07(+1.11%)
Apr 15, 2009 6.246 6.331 6.178 6.223 20,575 +0.05(+0.87%)
Apr 14, 2009 6.269 6.323 6.109 6.170 23,354 -0.02(-0.37%)
Apr 13, 2009 6.017 6.292 6.017 6.193 46,445 +0.07(+1.13%)
Apr 09, 2009 5.955 6.208 5.899 6.124 22,417 +0.28(+4.72%)
Apr 08, 2009 5.764 6.476 5.756 5.848 29,256 -0.40(-6.38%)
Apr 07, 2009 5.771 6.246 5.618 6.246 23,093 +0.45(+7.80%)
Apr 06, 2009 5.733 6.040 5.526 5.794 7,247 +0.13(+2.30%)
Apr 03, 2009 5.334 5.955 5.334 5.664 12,485 +0.22(+4.08%)
Apr 02, 2009 5.066 5.641 5.013 5.442 45,132 +0.66(+13.78%)
Apr 01, 2009 4.775 4.783 4.606 4.783 14,482 -0.01(-0.16%)
Mar 31, 2009 4.798 4.859 4.683 4.790 24,197 +0.15(+3.31%)
Mar 30, 2009 5.327 5.350 4.637 4.637 64,880 -0.65(-12.32%)
Mar 26, 2009 5.342 5.488 5.143 5.288 29,227 +0.11(+2.07%)
Mar 25, 2009 4.813 5.250 4.813 5.181 36,865 +0.29(+5.96%)
Mar 24, 2009 5.036 5.189 4.836 4.890 12,916 -0.19(-3.77%)
Mar 23, 2009 4.928 5.135 4.875 5.081 60,487 +0.21(+4.41%)
Mar 20, 2009 4.514 4.867 4.514 4.867 32,155 +0.42(+9.48%)
Mar 19, 2009 4.675 4.867 4.445 4.445 58,504 -0.10(-2.19%)
Mar 18, 2009 4.560 4.764 4.445 4.545 48,996 -0.03(-0.59%)
Mar 17, 2009 4.660 4.668 4.553 4.572 30,840 -0.03(-0.58%)
Mar 16, 2009 4.729 4.760 4.599 4.599 35,624 +0.00(+0.00%)
Mar 13, 2009 4.629 4.714 4.599 4.599 0 -0.03(-0.66%)
Mar 12, 2009 4.599 4.760 4.514 4.629 42,294 +0.02(+0.50%)
Mar 11, 2009 4.438 4.637 4.438 4.606 23,485 +0.18(+3.98%)
Mar 10, 2009 4.599 4.599 4.284 4.430 29,750 +0.31(+7.64%)
Mar 09, 2009 4.292 4.384 4.062 4.116 12,460 -0.18(-4.11%)
Mar 06, 2009 4.484 4.631 4.292 4.292 0 -0.42(-8.94%)
Mar 05, 2009 4.760 4.790 4.629 4.714 8,055 -0.18(-3.60%)
Mar 04, 2009 4.790 5.066 4.622 4.890 16,700 -0.17(-3.33%)
Mar 02, 2009 5.120 5.503 5.059 5.059 26,846 -0.38(-7.04%)
Feb 27, 2009 5.978 5.978 5.434 5.442 0 -0.54(-8.97%)
Feb 26, 2009 6.170 6.170 5.879 5.978 24,333 +0.01(+0.13%)
Feb 25, 2009 6.185 6.185 5.871 5.971 31,408 -0.21(-3.47%)
Feb 24, 2009 7.189 7.289 6.185 6.185 58,048 -0.83(-11.80%)
Feb 23, 2009 7.779 7.779 6.982 7.013 18,144 -0.77(-9.85%)
Feb 20, 2009 8.124 8.124 7.772 7.779 7,487 -0.45(-5.49%)
Feb 19, 2009 8.814 8.814 8.232 8.232 5,427 -0.20(-2.36%)
Feb 18, 2009 8.431 8.584 8.201 8.431 28,293 -0.31(-3.51%)
Feb 17, 2009 8.914 8.952 8.124 8.737 22,320 -0.11(-1.30%)
Feb 13, 2009 8.684 8.852 8.538 8.852 2,087 +0.18(+2.03%)
Feb 12, 2009 8.584 8.676 8.469 8.676 5,349 -0.06(-0.70%)
Feb 11, 2009 8.891 8.891 8.178 8.737 17,630 -0.15(-1.72%)
Feb 10, 2009 9.657 9.657 8.822 8.891 17,136 -0.85(-8.73%)
Feb 09, 2009 10.19 10.19 9.686 9.741 19,564 -0.41(-4.08%)
Feb 06, 2009 10.81 10.81 10.09 10.16 17,349 -0.57(-5.36%)
Feb 05, 2009 10.22 10.73 10.19 10.73 11,052 +0.31(+3.02%)
Feb 04, 2009 10.38 10.45 9.964 10.42 8,863 -0.01(-0.07%)
Feb 03, 2009 10.47 10.75 10.19 10.42 11,866 -0.34(-3.13%)
Feb 02, 2009 11.53 11.68 10.76 10.76 15,324 -0.77(-6.65%)
Jan 30, 2009 11.66 11.66 11.53 11.53 0 -0.10(-0.86%)
Jan 29, 2009 11.61 11.83 11.61 11.63 7,984 +0.02(+0.13%)
Jan 28, 2009 12.05 12.05 11.61 11.61 4,044 +0.02(+0.13%)
Jan 27, 2009 11.86 11.86 11.50 11.60 4,827 -0.05(-0.46%)
Jan 26, 2009 12.50 12.50 11.50 11.65 7,436 +0.08(+0.66%)
Jan 23, 2009 11.53 11.88 11.50 11.57 11,488 +0.08(+0.67%)
Jan 22, 2009 11.96 11.96 11.50 11.50 8,167 -0.54(-4.46%)
Jan 21, 2009 11.67 12.03 11.67 12.03 7,067 +0.29(+2.48%)
Jan 20, 2009 11.76 11.96 11.67 11.74 5,205 -0.09(-0.78%)
Jan 16, 2009 11.35 12.03 11.35 11.83 0 -0.16(-1.34%)
Jan 15, 2009 11.88 11.99 11.88 11.99 3,054 +0.08(+0.64%)
Jan 14, 2009 12.07 12.19 11.88 11.92 9,394 -0.15(-1.27%)
Jan 13, 2009 12.17 12.17 12.07 12.07 9,319 +0.00(+0.00%)
Jan 12, 2009 12.29 12.42 12.07 12.07 6,145 -0.33(-2.66%)
Jan 09, 2009 12.45 12.45 12.26 12.40 3,261 -0.05(-0.37%)
Jan 08, 2009 12.07 12.45 12.07 12.45 6,641 +0.11(+0.93%)
Jan 07, 2009 12.45 12.47 12.32 12.33 4,777 -0.06(-0.49%)
Jan 06, 2009 12.33 12.45 12.26 12.39 9,519 -0.06(-0.49%)
Jan 05, 2009 12.32 12.45 12.15 12.45 8,107 +0.12(+0.99%)
Jan 02, 2009 12.34 12.45 12.22 12.33 0 -0.01(-0.06%)
Jan 01, 2009 12.00 12.34 11.90 12.34 0 +0.00(+0.00%)
Dec 31, 2008 12.00 12.34 11.90 12.34 5,241 +0.20(+1.64%)
Dec 30, 2008 11.89 12.16 11.89 12.14 1,894 +0.25(+2.12%)
Dec 29, 2008 12.12 12.15 11.81 11.89 9,709 -0.34(-2.76%)
Dec 26, 2008 11.92 12.34 11.92 12.22 2,348 +0.22(+1.85%)
Dec 24, 2008 11.94 12.00 11.94 12.00 1,565 +0.08(+0.64%)
Dec 23, 2008 12.05 12.07 11.88 11.93 13,211 -0.11(-0.89%)
Dec 22, 2008 11.89 12.12 11.89 12.03 5,679 -0.31(-2.48%)
Dec 19, 2008 12.41 12.58 12.34 12.34 3,522 -0.03(-0.22%)
Dec 18, 2008 12.49 12.49 12.23 12.37 5,218 -0.05(-0.40%)
Dec 17, 2008 11.88 12.42 11.88 12.42 7,063 +0.55(+4.65%)
Dec 16, 2008 11.88 12.22 11.86 11.86 9,915 +0.37(+3.20%)
Dec 15, 2008 11.57 11.69 11.46 11.50 2,739 -0.11(-0.92%)
Dec 12, 2008 11.57 11.65 11.35 11.60 14,873 -0.05(-0.46%)
Dec 11, 2008 11.75 11.87 11.58 11.66 13,243 -0.06(-0.52%)
Dec 10, 2008 12.58 12.75 11.40 11.72 25,344 -0.82(-6.54%)
Dec 09, 2008 12.78 13.05 12.38 12.54 14,602 -0.23(-1.80%)
Dec 08, 2008 12.34 12.91 12.32 12.77 23,485 +0.62(+5.08%)
Dec 05, 2008 12.32 12.32 12.08 12.15 10,933 -0.11(-0.91%)
Dec 04, 2008 12.22 12.44 12.17 12.26 6,001 -0.22(-1.78%)
Dec 03, 2008 12.15 12.50 11.73 12.49 14,613 +0.77(+6.61%)
Dec 02, 2008 11.64 11.87 11.64 11.71 21,181 +0.08(+0.73%)
Dec 01, 2008 11.11 11.88 10.96 11.63 13,243 -0.26(-2.19%)
Nov 28, 2008 11.50 11.89 11.47 11.89 3,131 +0.40(+3.47%)
Nov 26, 2008 10.03 11.49 10.03 11.49 20,745 +1.56(+15.75%)
Nov 25, 2008 10.12 10.38 9.734 9.925 13,976 -0.24(-2.34%)
Nov 24, 2008 9.657 10.16 9.657 10.16 7,502 +0.48(+4.99%)
Nov 21, 2008 9.527 10.36 9.527 9.680 43,673 -0.28(-2.85%)
Nov 20, 2008 9.849 10.62 9.404 9.964 34,018 +0.11(+1.09%)
Nov 19, 2008 11.04 11.04 9.856 9.856 8,850 -0.71(-6.74%)
Nov 18, 2008 10.57 10.58 10.07 10.57 17,334 +0.00(+0.00%)
Nov 17, 2008 10.88 10.90 9.741 10.57 8,411 -0.33(-3.02%)
Nov 14, 2008 11.05 11.50 10.84 10.90 0 -0.18(-1.59%)
Nov 13, 2008 10.32 11.08 10.26 11.08 10,280 +0.80(+7.84%)
Nov 12, 2008 10.72 10.75 9.856 10.27 26,486 -0.31(-2.90%)
Nov 11, 2008 10.36 10.62 10.26 10.58 14,436 +0.11(+1.02%)
Nov 10, 2008 10.39 10.49 9.933 10.47 16,994 +0.00(+0.00%)
Nov 07, 2008 10.11 10.88 9.860 10.47 70,226 +0.59(+5.97%)
Nov 06, 2008 10.12 10.55 9.588 9.879 40,895 -0.37(-3.59%)
Nov 05, 2008 10.75 10.75 9.780 10.25 18,979 -0.54(-5.04%)
Nov 04, 2008 10.70 10.79 9.994 10.79 16,152 +0.39(+3.76%)
Nov 03, 2008 10.92 10.92 10.27 10.40 21,633 -0.48(-4.44%)
Oct 31, 2008 9.573 10.88 9.573 10.88 26,570 +1.22(+12.61%)
Oct 30, 2008 8.868 10.22 8.492 9.665 44,460 +0.72(+8.05%)
Oct 29, 2008 8.438 9.197 8.163 8.944 50,388 +0.46(+5.42%)
Oct 28, 2008 8.576 8.944 7.894 8.484 30,015 +0.15(+1.84%)
Oct 27, 2008 10.15 10.86 8.331 8.331 51,576 -1.76(-17.46%)
Oct 24, 2008 9.665 10.78 9.665 10.09 19,548 -0.22(-2.15%)
Oct 23, 2008 11.04 11.04 10.32 10.32 7,176 -0.85(-7.62%)
Oct 22, 2008 10.68 11.87 10.68 11.17 28,216 -0.05(-0.41%)
Oct 21, 2008 11.46 11.65 10.73 11.21 24,011 -0.18(-1.55%)
Oct 20, 2008 11.00 11.72 10.83 11.39 32,528 +0.67(+6.22%)
Oct 17, 2008 9.964 10.84 9.780 10.72 29,169 +0.38(+3.69%)
Oct 16, 2008 9.611 10.70 9.611 10.34 23,524 +0.78(+8.20%)
Oct 15, 2008 10.06 11.38 9.542 9.557 39,690 -1.41(-12.86%)
Oct 14, 2008 10.65 11.21 9.964 10.97 35,589 +1.07(+10.76%)
Oct 13, 2008 9.197 10.67 9.197 9.902 52,989 +0.82(+9.03%)
Oct 10, 2008 9.067 9.370 8.477 9.082 32,251 +0.00(+0.00%)
Oct 09, 2008 10.26 10.61 9.036 9.082 23,768 -0.88(-8.85%)
Oct 08, 2008 7.289 10.48 7.289 9.964 112,147 +2.30(+30.00%)
Oct 07, 2008 11.50 11.70 7.664 7.664 83,722 -3.89(-33.64%)
Oct 06, 2008 14.81 14.88 11.01 11.55 33,923 -3.43(-22.92%)
Oct 03, 2008 14.95 14.98 14.88 14.98 0 +0.04(+0.26%)
Oct 02, 2008 14.52 16.78 14.52 14.95 40,207 +0.76(+5.35%)
Oct 01, 2008 13.97 14.19 13.79 14.19 10,894 +0.06(+0.43%)
Sep 30, 2008 14.19 14.36 13.80 14.13 29,393 -0.12(-0.86%)
Sep 29, 2008 14.46 14.55 13.14 14.25 30,342 -0.45(-3.08%)
Sep 26, 2008 14.84 14.90 10.35 14.70 0 -0.37(-2.44%)
Sep 25, 2008 14.90 15.14 14.89 15.07 6,099 +0.20(+1.34%)
Sep 24, 2008 15.14 15.14 14.87 14.87 5,335 -0.27(-1.77%)
Sep 23, 2008 14.95 15.54 14.95 15.14 19,307 -0.04(-0.25%)
Sep 22, 2008 15.44 15.50 15.03 15.18 14,928 -0.04(-0.25%)
Sep 19, 2008 14.63 15.21 14.63 15.21 0 +0.59(+4.01%)
Sep 18, 2008 15.14 15.14 14.46 14.63 27,569 -0.55(-3.61%)
Sep 17, 2008 14.60 15.31 14.60 15.18 27,274 -0.30(-1.93%)
Sep 16, 2008 14.49 15.71 14.49 15.47 19,209 +0.22(+1.46%)
Sep 15, 2008 16.29 16.35 14.96 15.25 33,735 -2.19(-12.57%)
Sep 12, 2008 19.15 19.15 17.43 17.45 39,106 -2.59(-12.92%)
Sep 11, 2008 20.21 20.42 19.87 20.03 12,284 -0.19(-0.95%)
Sep 10, 2008 19.46 20.54 19.46 20.23 14,845 -0.02(-0.08%)
Sep 09, 2008 19.67 20.53 19.48 20.24 18,067 +0.35(+1.77%)
Sep 08, 2008 20.84 20.84 19.53 19.89 20,177 -0.08(-0.42%)
Sep 05, 2008 19.90 20.16 19.81 19.97 0 -0.52(-2.54%)
Sep 04, 2008 21.12 21.15 20.23 20.49 31,947 -0.79(-3.71%)
Sep 03, 2008 21.84 21.84 20.99 21.28 34,892 -0.41(-1.87%)
Sep 02, 2008 20.31 21.82 20.23 21.69 106,904 +1.57(+7.81%)
Aug 29, 2008 19.93 20.14 19.87 20.12 0 +0.23(+1.16%)
Aug 28, 2008 19.54 20.07 19.24 19.89 32,520 +0.61(+3.18%)
Aug 27, 2008 18.92 19.31 18.60 19.28 25,263 +0.61(+3.29%)
Aug 26, 2008 18.40 18.70 18.04 18.66 14,508 +0.41(+2.22%)
Aug 25, 2008 17.70 18.56 17.70 18.26 37,975 +0.87(+5.03%)
Aug 22, 2008 16.60 17.38 16.41 17.38 0 +1.07(+6.53%)
Aug 21, 2008 16.37 16.65 16.25 16.32 17,701 -0.01(-0.05%)
Aug 20, 2008 16.50 17.27 16.25 16.33 18,972 -0.33(-1.98%)
Aug 19, 2008 16.94 17.62 16.65 16.65 56,681 -0.19(-1.14%)
Aug 18, 2008 16.45 16.97 16.31 16.85 22,356 +0.52(+3.19%)
Aug 15, 2008 17.54 17.54 16.11 16.33 0 -1.10(-6.29%)
Aug 14, 2008 17.36 17.42 16.63 17.42 7,241 +0.15(+0.84%)
Aug 13, 2008 17.64 17.95 17.28 17.28 59,545 -0.50(-2.80%)
Aug 12, 2008 17.51 18.28 17.47 17.77 19,616 +0.61(+3.53%)
Aug 11, 2008 16.90 17.67 16.90 17.17 8,930 +0.45(+2.71%)
Aug 08, 2008 16.65 16.72 15.94 16.72 10,159 -0.06(-0.37%)
Aug 07, 2008 16.94 16.98 16.46 16.78 13,438 -0.37(-2.15%)
Aug 06, 2008 17.41 17.41 16.75 17.15 10,257 -0.38(-2.14%)
Aug 05, 2008 17.70 17.93 17.49 17.52 6,642 -0.17(-0.95%)
Aug 04, 2008 17.54 17.70 17.24 17.69 26,792 +0.00(+0.00%)
Aug 01, 2008 17.37 17.90 17.28 17.69 7,052 +0.35(+2.03%)
Jul 31, 2008 15.94 17.34 15.94 17.34 31,284 +1.13(+7.00%)
Jul 30, 2008 15.67 16.29 15.67 16.20 26,747 +0.41(+2.57%)
Jul 29, 2008 15.80 16.20 15.78 15.80 42,947 -0.24(-1.48%)
Jul 28, 2008 16.00 16.10 16.00 16.03 13,162 -0.12(-0.72%)
Jul 25, 2008 16.29 16.61 16.10 16.15 26,424 +0.05(+0.33%)
Jul 24, 2008 16.81 16.85 15.77 16.10 12,655 -0.77(-4.55%)
Jul 23, 2008 16.82 16.86 16.76 16.86 7,778 +0.28(+1.66%)
Jul 22, 2008 16.74 16.74 16.34 16.59 3,783 -0.16(-0.96%)
Jul 21, 2008 16.49 16.86 16.39 16.75 10,307 -0.03(-0.18%)
Jul 18, 2008 16.52 16.86 16.48 16.78 7,602 -0.05(-0.32%)
Jul 17, 2008 16.38 16.85 16.24 16.83 14,652 +0.73(+4.52%)
Jul 16, 2008 15.82 16.18 15.82 16.10 8,967 -0.03(-0.19%)
Jul 15, 2008 16.49 16.58 16.09 16.13 14,776 -0.48(-2.86%)
Jul 14, 2008 16.82 16.84 16.51 16.61 14,333 -0.19(-1.14%)
Jul 11, 2008 16.47 16.85 16.40 16.80 5,675 -0.02(-0.14%)
Jul 10, 2008 16.71 16.86 16.65 16.82 2,005 -0.04(-0.23%)
Jul 09, 2008 16.34 17.02 16.34 16.86 8,673 +0.84(+5.26%)
Jul 08, 2008 15.77 16.02 15.73 16.02 18,242 +0.32(+2.04%)
Jul 07, 2008 15.67 15.77 15.49 15.70 18,982 -0.27(-1.67%)
Jul 04, 2008 16.03 16.29 15.90 15.96 53,778 +0.00(+0.00%)
Jul 03, 2008 16.03 16.29 15.90 15.96 53,778 -0.08(-0.53%)
Jul 02, 2008 18.16 18.21 15.96 16.05 51,496 -2.00(-11.08%)
Jul 01, 2008 17.63 18.20 17.39 18.05 14,005 -0.18(-1.01%)
Jun 30, 2008 17.78 18.24 17.69 18.23 23,276 +0.84(+4.81%)
Jun 27, 2008 16.86 17.40 16.43 17.40 21,940 +0.45(+2.67%)
Jun 26, 2008 17.40 17.40 16.92 16.95 13,438 -0.46(-2.64%)
Jun 25, 2008 17.91 18.03 17.41 17.41 12,851 -0.48(-2.68%)
Jun 24, 2008 17.78 18.16 17.67 17.88 20,835 +0.18(+1.02%)
Jun 23, 2008 17.57 17.74 17.18 17.70 22,065 +0.41(+2.39%)
Jun 20, 2008 17.18 17.48 17.05 17.29 19,940 +0.12(+0.71%)
Jun 19, 2008 17.01 17.20 16.88 17.17 16,243 -0.02(-0.09%)
Jun 18, 2008 17.28 17.28 16.79 17.18 12,457 -0.10(-0.58%)
Jun 17, 2008 17.08 17.44 17.05 17.28 15,141 +0.15(+0.85%)
Jun 16, 2008 16.66 17.34 16.65 17.14 24,827 +0.48(+2.85%)
Jun 13, 2008 16.22 16.79 16.13 16.66 8,759 +0.54(+3.33%)
Jun 12, 2008 16.02 16.23 15.96 16.13 20,325 -0.10(-0.61%)
Jun 11, 2008 16.21 16.45 16.06 16.23 9,009 -0.17(-1.03%)
Jun 10, 2008 16.48 16.48 16.36 16.39 6,446 -0.01(-0.05%)
Jun 09, 2008 16.31 16.66 16.19 16.40 24,101 +0.07(+0.42%)
Jun 06, 2008 16.42 16.86 16.10 16.33 22,082 -0.08(-0.51%)
Jun 05, 2008 17.13 17.13 16.33 16.42 19,548 -0.50(-2.95%)
Jun 04, 2008 17.70 17.86 16.80 16.92 36,053 -0.91(-5.12%)
Jun 03, 2008 18.07 18.26 17.50 17.83 28,876 -0.36(-1.98%)
Jun 02, 2008 17.55 18.20 17.38 18.19 12,768 +0.73(+4.17%)
May 30, 2008 17.77 17.90 17.25 17.46 16,442 -0.11(-0.61%)
May 29, 2008 17.86 18.21 17.47 17.57 40,775 -0.18(-0.99%)
May 28, 2008 17.78 17.91 17.67 17.74 18,944 +0.40(+2.30%)
May 27, 2008 17.38 17.77 17.11 17.34 44,042 +0.22(+1.30%)
May 26, 2008 17.36 17.82 16.88 17.12 0 +0.00(+0.00%)
May 23, 2008 17.36 17.82 16.88 17.12 17,761 -0.51(-2.87%)
May 22, 2008 17.11 17.63 17.11 17.63 12,465 +0.59(+3.46%)
May 21, 2008 16.89 17.44 16.89 17.04 19,264 -0.28(-1.59%)
May 20, 2008 17.12 17.32 17.02 17.31 20,008 +0.01(+0.04%)
May 19, 2008 16.82 17.74 16.57 17.31 40,271 +0.59(+3.53%)
May 16, 2008 16.48 16.75 16.29 16.72 30,700 +0.11(+0.65%)
May 15, 2008 16.51 16.77 16.06 16.61 57,900 +0.19(+1.17%)
May 14, 2008 16.62 16.69 16.06 16.42 43,708 -0.15(-0.93%)
May 13, 2008 16.42 16.80 16.42 16.57 8,962 +0.30(+1.84%)
May 12, 2008 16.49 16.49 16.06 16.27 28,261 +0.41(+2.56%)
May 09, 2008 16.22 16.39 15.71 15.87 35,474 -0.49(-3.00%)
May 08, 2008 16.62 16.78 16.16 16.36 16,692 -0.16(-0.97%)
May 07, 2008 15.80 16.95 15.60 16.52 30,644 +0.80(+5.12%)
May 06, 2008 15.57 16.19 15.45 15.71 23,649 +0.15(+0.99%)
May 05, 2008 15.84 16.49 15.44 15.56 34,464 -0.64(-3.93%)
May 02, 2008 14.97 16.32 14.97 16.19 29,372 +0.28(+1.73%)
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.