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

Omnova Solutions Inc (NY: OMN )

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 (%)
Apr 30, 2008 3.270 3.430 3.150 3.410 75,465 +0.14(+4.28%)
Apr 29, 2008 3.300 3.410 3.250 3.270 47,262 -0.07(-2.10%)
Apr 28, 2008 3.250 3.340 3.230 3.340 40,852 +0.08(+2.45%)
Apr 25, 2008 3.250 3.270 3.110 3.260 104,256 +0.01(+0.31%)
Apr 24, 2008 3.000 3.250 3.000 3.250 76,399 +0.23(+7.62%)
Apr 23, 2008 3.000 3.100 3.000 3.020 67,266 +0.01(+0.33%)
Apr 22, 2008 3.010 3.090 3.010 3.010 19,991 -0.01(-0.33%)
Apr 21, 2008 3.000 3.129 3.000 3.020 71,700 +0.02(+0.67%)
Apr 18, 2008 3.110 3.130 2.930 3.000 51,903 -0.12(-3.85%)
Apr 17, 2008 3.030 3.160 3.020 3.120 19,700 +0.09(+2.97%)
Apr 16, 2008 3.090 3.120 3.000 3.030 45,988 -0.07(-2.26%)
Apr 15, 2008 3.080 3.210 2.970 3.100 59,179 +0.06(+1.97%)
Apr 14, 2008 3.060 3.100 3.000 3.040 218,042 +0.06(+2.01%)
Apr 11, 2008 2.990 3.240 2.960 2.980 102,275 -0.04(-1.32%)
Apr 10, 2008 3.000 3.090 2.995 3.020 213,262 +0.02(+0.67%)
Apr 09, 2008 3.330 3.370 2.840 3.000 179,099 -0.29(-8.81%)
Apr 08, 2008 3.230 3.290 3.110 3.290 92,500 +0.03(+0.92%)
Apr 07, 2008 3.440 3.460 3.180 3.260 172,286 -0.18(-5.23%)
Apr 04, 2008 3.670 3.670 3.410 3.440 53,000 -0.26(-7.03%)
Apr 03, 2008 3.770 3.790 3.600 3.700 69,500 -0.10(-2.63%)
Apr 02, 2008 3.770 3.990 3.150 3.800 196,600 +0.05(+1.33%)
Apr 01, 2008 4.000 4.160 3.750 3.750 46,400 -0.24(-6.02%)
Mar 31, 2008 3.980 4.030 3.810 3.990 76,300 -0.01(-0.25%)
Mar 28, 2008 3.780 4.030 3.780 4.000 56,024 +0.20(+5.26%)
Mar 27, 2008 3.840 3.940 3.710 3.800 97,500 -0.04(-1.04%)
Mar 26, 2008 3.850 3.850 3.700 3.840 181,800 -0.06(-1.54%)
Mar 25, 2008 3.290 3.900 3.240 3.900 64,300 +0.58(+17.47%)
Mar 24, 2008 3.260 3.500 3.240 3.320 49,057 +0.02(+0.61%)
Mar 21, 2008 3.250 3.390 3.110 3.300 41,990 +0.00(+0.00%)
Mar 20, 2008 3.250 3.390 3.110 3.300 41,990 +0.06(+1.85%)
Mar 19, 2008 3.390 3.580 3.230 3.240 51,100 -0.21(-6.09%)
Mar 18, 2008 3.410 3.660 3.410 3.450 49,400 +0.00(+0.00%)
Mar 17, 2008 3.880 3.880 3.450 3.450 36,920 -0.42(-10.85%)
Mar 14, 2008 3.970 3.990 3.690 3.870 77,500 -0.08(-2.03%)
Mar 13, 2008 3.830 4.000 3.810 3.950 124,900 +0.16(+4.22%)
Mar 12, 2008 3.970 4.080 3.790 3.790 99,400 -0.16(-4.05%)
Mar 11, 2008 3.980 4.010 3.940 3.950 86,309 -0.03(-0.75%)
Mar 10, 2008 3.900 4.040 3.900 3.980 84,100 +0.04(+1.02%)
Mar 07, 2008 4.000 4.040 3.830 3.940 79,900 -0.12(-2.96%)
Mar 06, 2008 4.000 4.060 3.860 4.060 97,600 +0.08(+2.01%)
Mar 05, 2008 3.960 4.070 3.940 3.980 50,800 +0.05(+1.27%)
Mar 04, 2008 4.080 4.130 3.830 3.930 39,400 -0.19(-4.61%)
Mar 03, 2008 4.010 4.180 4.010 4.120 305,684 +0.22(+5.64%)
Feb 29, 2008 4.010 4.050 3.710 3.900 121,200 -0.16(-3.94%)
Feb 28, 2008 3.830 4.180 3.830 4.060 65,700 +0.19(+4.91%)
Feb 27, 2008 3.840 4.000 3.840 3.870 57,800 -0.04(-1.02%)
Feb 26, 2008 3.890 3.980 3.800 3.910 62,200 +0.09(+2.36%)
Feb 25, 2008 4.150 4.190 3.820 3.820 65,330 -0.35(-8.39%)
Feb 22, 2008 4.370 4.400 4.090 4.170 54,000 -0.24(-5.44%)
Feb 21, 2008 4.120 4.410 4.060 4.410 57,400 +0.30(+7.30%)
Feb 20, 2008 4.240 4.250 4.070 4.110 28,900 -0.15(-3.52%)
Feb 19, 2008 3.870 4.350 3.870 4.260 58,900 +0.23(+5.71%)
Feb 18, 2008 4.090 4.270 4.000 4.030 0 +0.00(+0.00%)
Feb 15, 2008 4.090 4.270 4.000 4.030 104,000 -0.05(-1.23%)
Feb 14, 2008 4.080 4.180 4.050 4.080 134,170 +0.00(+0.00%)
Feb 13, 2008 4.170 4.170 4.010 4.080 36,800 -0.07(-1.69%)
Feb 12, 2008 4.150 4.200 4.040 4.150 43,000 +0.01(+0.24%)
Feb 11, 2008 4.130 4.170 4.090 4.140 30,400 -0.02(-0.48%)
Feb 08, 2008 4.120 4.240 4.000 4.160 95,800 +0.02(+0.48%)
Feb 07, 2008 4.040 4.190 3.910 4.140 152,900 +0.05(+1.22%)
Feb 06, 2008 4.310 4.360 4.010 4.090 67,200 -0.22(-5.10%)
Feb 05, 2008 4.420 4.500 4.285 4.310 34,700 -0.14(-3.15%)
Feb 04, 2008 4.580 4.610 4.380 4.450 94,800 -0.14(-3.05%)
Feb 01, 2008 4.100 4.630 4.100 4.590 56,900 +0.05(+1.10%)
Jan 31, 2008 4.300 4.740 4.260 4.540 48,700 +0.14(+3.18%)
Jan 30, 2008 4.680 4.740 4.290 4.400 153,800 -0.35(-7.37%)
Jan 29, 2008 3.960 4.750 3.910 4.750 120,450 +0.98(+26.16%)
Jan 28, 2008 4.340 4.340 3.740 3.765 103,387 -0.52(-12.24%)
Jan 25, 2008 3.610 4.720 3.600 4.290 183,870 +0.69(+19.17%)
Jan 24, 2008 3.580 3.820 3.510 3.600 90,000 -0.04(-1.10%)
Jan 23, 2008 3.150 3.770 3.130 3.640 94,011 +0.34(+10.30%)
Jan 22, 2008 3.370 3.600 3.040 3.300 140,241 -0.53(-13.84%)
Jan 21, 2008 3.710 3.990 3.620 3.830 0 +0.00(+0.00%)
Jan 18, 2008 3.710 3.990 3.620 3.830 28,000 +0.12(+3.23%)
Jan 17, 2008 3.970 4.000 3.710 3.710 88,106 -0.29(-7.25%)
Jan 16, 2008 4.260 4.280 3.860 4.000 172,500 -0.27(-6.32%)
Jan 15, 2008 4.410 4.730 4.040 4.270 191,200 +0.04(+0.95%)
Jan 14, 2008 4.030 4.370 3.990 4.230 163,400 +0.21(+5.22%)
Jan 11, 2008 4.000 4.100 3.990 4.020 37,200 +0.04(+1.01%)
Jan 10, 2008 4.100 4.160 3.980 3.980 45,300 -0.12(-2.93%)
Jan 09, 2008 4.020 4.240 4.010 4.100 104,800 +0.21(+5.40%)
Jan 08, 2008 3.900 3.990 3.820 3.890 54,900 +0.02(+0.52%)
Jan 07, 2008 4.070 4.100 3.810 3.870 70,800 -0.19(-4.68%)
Jan 04, 2008 4.400 4.410 4.020 4.060 27,100 -0.41(-9.17%)
Jan 03, 2008 4.530 4.540 4.440 4.470 24,700 -0.08(-1.76%)
Jan 02, 2008 4.400 4.580 4.380 4.550 44,800 +0.14(+3.17%)
Jan 01, 2008 4.360 4.580 4.360 4.410 0 +0.00(+0.00%)
Dec 31, 2007 4.360 4.580 4.360 4.410 186,297 -0.02(-0.45%)
Dec 28, 2007 4.590 4.690 4.380 4.430 76,100 -0.18(-3.90%)
Dec 27, 2007 4.450 4.660 4.400 4.610 50,200 +0.12(+2.67%)
Dec 26, 2007 4.500 4.620 4.490 4.490 58,000 -0.11(-2.39%)
Dec 24, 2007 4.500 4.660 4.480 4.600 38,500 +0.25(+5.75%)
Dec 21, 2007 4.400 4.600 4.350 4.350 208,900 -0.01(-0.23%)
Dec 20, 2007 4.490 4.550 4.290 4.360 74,900 -0.13(-2.90%)
Dec 19, 2007 4.540 4.560 4.410 4.490 27,800 -0.05(-1.10%)
Dec 18, 2007 4.570 4.620 4.320 4.540 186,800 -0.01(-0.22%)
Dec 17, 2007 4.530 4.750 4.490 4.550 147,700 +0.01(+0.22%)
Dec 14, 2007 4.800 4.800 4.420 4.540 84,300 -0.30(-6.20%)
Dec 13, 2007 4.860 4.880 4.810 4.840 42,700 -0.10(-2.02%)
Dec 12, 2007 5.050 5.050 4.770 4.940 141,400 -0.05(-1.00%)
Dec 11, 2007 4.980 5.050 4.950 4.990 75,200 +0.05(+1.01%)
Dec 10, 2007 5.180 5.230 4.940 4.940 72,400 -0.26(-5.00%)
Dec 07, 2007 5.300 5.300 4.960 5.200 68,800 -0.12(-2.26%)
Dec 06, 2007 5.130 5.330 5.130 5.320 50,400 +0.13(+2.50%)
Dec 05, 2007 5.400 5.410 5.170 5.190 93,400 -0.14(-2.63%)
Dec 04, 2007 5.210 5.380 5.160 5.330 37,000 +0.11(+2.11%)
Dec 03, 2007 5.220 5.480 5.110 5.220 69,750 +0.07(+1.36%)
Nov 30, 2007 5.020 5.350 5.020 5.150 137,800 +0.11(+2.18%)
Nov 29, 2007 5.000 5.120 4.980 5.040 84,130 -0.01(-0.20%)
Nov 28, 2007 4.980 5.100 4.700 5.050 76,400 +0.11(+2.23%)
Nov 27, 2007 5.090 5.090 4.940 4.940 125,400 -0.14(-2.76%)
Nov 26, 2007 5.010 5.150 5.000 5.080 73,000 +0.03(+0.59%)
Nov 23, 2007 4.910 5.250 4.910 5.050 28,000 +0.11(+2.23%)
Nov 21, 2007 5.030 5.060 4.940 4.940 59,800 -0.20(-3.89%)
Nov 20, 2007 5.130 5.210 5.010 5.140 57,100 +0.04(+0.78%)
Nov 19, 2007 5.220 5.220 5.000 5.100 32,300 -0.14(-2.67%)
Nov 16, 2007 5.350 5.350 5.150 5.240 33,500 -0.09(-1.69%)
Nov 15, 2007 5.050 5.330 5.000 5.330 208,300 +0.31(+6.18%)
Nov 14, 2007 5.050 5.170 4.970 5.020 50,400 -0.02(-0.40%)
Nov 13, 2007 5.050 5.190 4.980 5.040 75,200 +0.03(+0.60%)
Nov 12, 2007 5.120 5.360 5.000 5.010 76,400 -0.18(-3.47%)
Nov 09, 2007 4.760 5.350 4.760 5.190 215,000 +0.39(+8.13%)
Nov 08, 2007 5.030 5.170 4.480 4.800 217,930 -0.25(-4.95%)
Nov 07, 2007 5.320 5.320 4.970 5.050 131,600 -0.32(-5.96%)
Nov 06, 2007 5.530 5.540 5.350 5.370 128,100 -0.11(-2.01%)
Nov 05, 2007 5.500 5.540 5.400 5.480 69,000 -0.02(-0.36%)
Nov 02, 2007 5.600 5.680 5.310 5.500 73,400 -0.13(-2.31%)
Nov 01, 2007 5.670 5.680 5.370 5.630 91,700 -0.04(-0.71%)
Oct 31, 2007 5.450 5.690 5.390 5.670 100,000 +0.27(+5.00%)
Oct 30, 2007 5.500 5.500 5.220 5.400 40,500 -0.12(-2.17%)
Oct 29, 2007 5.140 5.820 5.140 5.520 104,300 +0.38(+7.39%)
Oct 26, 2007 5.580 5.680 5.140 5.140 121,500 -0.43(-7.72%)
Oct 25, 2007 5.420 5.570 5.350 5.570 47,300 +0.22(+4.11%)
Oct 24, 2007 5.370 5.430 5.350 5.350 54,900 -0.08(-1.47%)
Oct 23, 2007 5.500 5.500 5.250 5.430 75,200 +0.11(+2.07%)
Oct 22, 2007 5.220 5.320 5.080 5.320 76,500 +0.10(+1.92%)
Oct 19, 2007 5.330 5.460 5.170 5.220 93,700 -0.09(-1.69%)
Oct 18, 2007 5.330 5.490 5.280 5.310 73,100 -0.07(-1.30%)
Oct 17, 2007 5.450 5.800 5.380 5.380 137,400 -0.05(-0.92%)
Oct 16, 2007 5.390 5.480 5.220 5.430 185,200 +0.04(+0.74%)
Oct 15, 2007 5.480 5.670 5.390 5.390 75,600 -0.12(-2.18%)
Oct 12, 2007 5.430 5.740 5.430 5.510 50,400 +0.11(+2.04%)
Oct 11, 2007 5.630 5.698 5.350 5.400 98,800 -0.14(-2.53%)
Oct 10, 2007 5.850 5.900 5.540 5.540 58,500 -0.27(-4.65%)
Oct 09, 2007 5.620 5.840 5.620 5.810 172,000 +0.22(+3.94%)
Oct 08, 2007 5.790 5.830 5.590 5.590 84,200 -0.25(-4.28%)
Oct 05, 2007 5.770 5.840 5.700 5.840 93,400 +0.11(+1.92%)
Oct 04, 2007 5.750 5.800 5.680 5.730 285,500 -0.03(-0.52%)
Oct 03, 2007 5.710 5.900 5.610 5.760 66,800 +0.02(+0.35%)
Oct 02, 2007 5.710 5.800 5.560 5.740 89,100 +0.02(+0.35%)
Oct 01, 2007 5.780 5.910 5.700 5.720 156,200 -0.06(-1.04%)
Sep 28, 2007 5.770 5.890 5.760 5.780 90,500 +0.03(+0.52%)
Sep 27, 2007 5.740 5.860 5.600 5.750 293,600 -0.01(-0.17%)
Sep 26, 2007 5.680 5.870 5.620 5.760 101,100 +0.10(+1.77%)
Sep 25, 2007 5.730 5.730 5.590 5.660 44,500 -0.10(-1.74%)
Sep 24, 2007 5.860 5.880 5.690 5.760 38,600 -0.12(-2.04%)
Sep 21, 2007 5.800 5.880 5.710 5.880 57,200 +0.07(+1.20%)
Sep 20, 2007 5.800 5.940 5.730 5.810 109,100 +0.04(+0.69%)
Sep 19, 2007 5.680 5.920 5.640 5.770 111,400 +0.13(+2.30%)
Sep 18, 2007 5.800 5.890 5.500 5.640 101,400 -0.17(-2.93%)
Sep 17, 2007 5.920 5.920 5.050 5.810 177,400 -0.11(-1.86%)
Sep 14, 2007 5.670 5.920 5.520 5.920 111,900 +0.22(+3.86%)
Sep 13, 2007 5.820 5.820 5.700 5.700 156,800 -0.10(-1.72%)
Sep 12, 2007 5.790 5.880 5.710 5.800 89,500 +0.00(+0.00%)
Sep 11, 2007 5.510 5.880 5.460 5.800 77,400 +0.28(+5.07%)
Sep 10, 2007 5.820 5.970 5.480 5.520 101,800 -0.30(-5.15%)
Sep 07, 2007 5.760 5.900 5.670 5.820 93,700 -0.02(-0.34%)
Sep 06, 2007 5.810 5.920 5.680 5.840 369,300 +0.04(+0.69%)
Sep 05, 2007 5.840 5.840 5.570 5.800 105,500 -0.10(-1.69%)
Sep 04, 2007 5.970 6.000 5.680 5.900 165,600 -0.01(-0.17%)
Aug 31, 2007 5.580 5.960 5.500 5.910 120,900 +0.33(+5.91%)
Aug 30, 2007 5.260 5.620 5.160 5.580 78,700 +0.30(+5.68%)
Aug 29, 2007 5.060 5.340 5.060 5.280 52,500 +0.24(+4.76%)
Aug 28, 2007 5.190 5.230 5.020 5.040 52,900 -0.23(-4.36%)
Aug 27, 2007 5.350 5.350 5.210 5.270 37,800 -0.03(-0.57%)
Aug 24, 2007 5.070 5.550 5.070 5.300 100,500 +0.20(+3.92%)
Aug 23, 2007 5.140 5.240 5.050 5.100 90,400 +0.00(+0.00%)
Aug 22, 2007 5.020 5.250 4.960 5.100 44,100 +0.07(+1.39%)
Aug 21, 2007 5.030 5.100 4.910 5.030 88,400 +0.01(+0.20%)
Aug 20, 2007 5.240 5.240 4.890 5.020 94,900 -0.19(-3.65%)
Aug 17, 2007 5.000 5.300 4.750 5.210 276,000 +0.20(+3.99%)
Aug 16, 2007 5.220 5.220 4.800 5.010 195,100 -0.29(-5.47%)
Aug 15, 2007 5.170 5.300 5.080 5.300 76,100 +0.12(+2.32%)
Aug 14, 2007 4.990 5.210 4.960 5.180 117,200 +0.16(+3.19%)
Aug 13, 2007 4.860 5.800 4.810 5.020 265,600 +0.22(+4.58%)
Aug 10, 2007 4.780 5.070 4.740 4.800 190,400 -0.06(-1.23%)
Aug 09, 2007 5.180 5.210 4.750 4.860 595,500 -0.38(-7.25%)
Aug 08, 2007 5.360 5.450 5.140 5.240 432,100 -0.10(-1.87%)
Aug 07, 2007 5.250 5.440 5.100 5.340 133,600 +0.07(+1.33%)
Aug 06, 2007 5.220 5.420 4.800 5.270 153,600 +0.03(+0.57%)
Aug 03, 2007 5.280 5.400 5.240 5.240 96,300 -0.16(-2.96%)
Aug 02, 2007 5.390 5.880 5.340 5.400 108,500 +0.03(+0.56%)
Aug 01, 2007 5.650 5.850 5.330 5.370 96,300 -0.29(-5.12%)
Jul 31, 2007 5.700 5.960 5.610 5.660 49,500 -0.05(-0.88%)
Jul 30, 2007 5.690 5.730 5.570 5.710 70,200 +0.02(+0.35%)
Jul 27, 2007 5.750 5.840 5.300 5.690 166,900 -0.08(-1.39%)
Jul 26, 2007 6.160 6.200 5.770 5.770 102,700 -0.45(-7.23%)
Jul 25, 2007 6.380 6.400 6.080 6.220 98,400 -0.10(-1.58%)
Jul 24, 2007 6.130 6.500 6.060 6.320 297,600 +0.17(+2.76%)
Jul 23, 2007 6.130 6.300 6.070 6.150 249,900 +0.08(+1.32%)
Jul 20, 2007 6.140 6.200 6.000 6.070 68,100 -0.09(-1.46%)
Jul 19, 2007 6.080 6.160 6.080 6.160 24,900 +0.10(+1.65%)
Jul 18, 2007 6.020 6.270 5.900 6.060 93,600 -0.03(-0.49%)
Jul 17, 2007 6.130 6.200 6.070 6.090 37,700 +0.00(+0.00%)
Jul 16, 2007 6.120 6.180 6.000 6.090 156,500 -0.03(-0.49%)
Jul 13, 2007 6.200 6.200 6.080 6.120 45,400 -0.05(-0.81%)
Jul 12, 2007 6.050 6.250 6.000 6.170 91,200 +0.16(+2.66%)
Jul 11, 2007 5.990 6.050 5.920 6.010 42,600 +0.02(+0.33%)
Jul 10, 2007 6.100 6.140 5.960 5.990 108,100 -0.11(-1.80%)
Jul 09, 2007 6.040 6.130 6.020 6.100 116,700 +0.04(+0.66%)
Jul 06, 2007 6.100 6.120 5.880 6.060 191,000 -0.02(-0.33%)
Jul 05, 2007 6.050 6.100 5.935 6.080 101,200 +0.00(+0.00%)
Jul 03, 2007 6.030 6.140 6.030 6.080 77,100 +0.05(+0.83%)
Jul 02, 2007 6.100 6.200 5.950 6.030 186,700 -0.02(-0.33%)
Jun 29, 2007 6.000 6.050 5.770 6.050 212,400 +0.09(+1.51%)
Jun 28, 2007 6.040 6.050 5.910 5.960 80,600 -0.09(-1.49%)
Jun 27, 2007 6.050 6.150 5.900 6.050 79,500 -0.03(-0.49%)
Jun 26, 2007 6.130 6.330 6.010 6.080 161,600 -0.01(-0.16%)
Jun 25, 2007 5.970 6.180 5.960 6.090 177,200 +0.05(+0.83%)
Jun 22, 2007 6.000 6.050 5.879 6.040 1,682,500 +0.04(+0.67%)
Jun 21, 2007 6.140 6.140 5.900 6.000 224,800 -0.18(-2.91%)
Jun 20, 2007 6.340 6.370 6.080 6.180 271,800 -0.12(-1.90%)
Jun 19, 2007 6.090 6.470 5.600 6.300 494,800 +0.12(+1.94%)
Jun 18, 2007 5.900 6.180 5.900 6.180 242,600 +0.30(+5.10%)
Jun 15, 2007 6.200 6.200 5.830 5.880 539,100 +0.03(+0.51%)
Jun 14, 2007 5.300 6.000 5.260 5.850 323,900 +0.54(+10.17%)
Jun 13, 2007 5.310 5.360 5.280 5.310 139,400 +0.00(+0.00%)
Jun 12, 2007 5.360 5.470 5.250 5.310 380,100 -0.09(-1.67%)
Jun 11, 2007 5.460 5.560 5.350 5.400 81,500 -0.07(-1.28%)
Jun 08, 2007 5.220 5.560 5.170 5.470 253,000 +0.24(+4.59%)
Jun 07, 2007 5.440 5.440 5.230 5.230 195,800 -0.24(-4.39%)
Jun 06, 2007 5.500 5.540 5.400 5.470 131,700 -0.04(-0.73%)
Jun 05, 2007 5.560 5.560 5.390 5.510 121,700 -0.09(-1.61%)
Jun 04, 2007 5.610 5.670 5.580 5.600 55,900 -0.03(-0.53%)
Jun 01, 2007 5.630 5.700 5.600 5.630 66,100 +0.02(+0.36%)
May 31, 2007 5.550 5.630 5.460 5.610 88,400 +0.06(+1.08%)
May 30, 2007 5.510 5.550 5.480 5.550 123,700 +0.00(+0.00%)
May 29, 2007 5.630 5.700 5.500 5.550 300,100 -0.06(-1.07%)
May 25, 2007 5.650 5.700 5.600 5.610 73,700 +0.00(+0.00%)
May 24, 2007 5.640 5.700 5.600 5.610 95,500 -0.04(-0.71%)
May 23, 2007 5.690 5.750 5.650 5.650 109,100 -0.03(-0.53%)
May 22, 2007 5.590 5.700 5.550 5.680 52,800 +0.09(+1.61%)
May 21, 2007 5.540 5.600 5.500 5.590 138,700 +0.03(+0.54%)
May 18, 2007 5.510 5.580 5.500 5.560 62,900 +0.06(+1.09%)
May 17, 2007 5.530 5.530 5.470 5.500 154,200 -0.05(-0.90%)
May 16, 2007 5.470 5.590 5.450 5.550 174,900 +0.08(+1.46%)
May 15, 2007 5.460 5.540 5.410 5.470 214,700 +0.01(+0.18%)
May 14, 2007 5.410 5.480 5.380 5.460 152,319 +0.04(+0.74%)
May 11, 2007 5.430 5.650 5.390 5.420 100,300 +0.02(+0.37%)
May 10, 2007 5.440 5.460 5.370 5.400 179,700 -0.01(-0.18%)
May 09, 2007 5.300 5.410 5.230 5.410 127,400 +0.08(+1.50%)
May 08, 2007 5.570 5.570 5.200 5.330 204,500 -0.28(-4.99%)
May 07, 2007 5.600 5.730 5.600 5.610 111,100 +0.03(+0.54%)
May 04, 2007 5.500 5.620 5.250 5.580 234,792 +0.15(+2.76%)
May 03, 2007 5.570 5.600 5.350 5.430 153,600 -0.13(-2.34%)
May 02, 2007 5.160 5.580 5.160 5.560 175,300 +0.40(+7.75%)
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.