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

Harvard Bioscience (NQ: HBIO )

3.370 -0.070 (-2.03%)
Official Closing Price Updated: 4:15 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 2.176 2.403 2.161 2.199 131,406 +0.00(+0.00%)
Apr 29, 2009 2.237 2.237 2.183 2.199 70,573 +0.01(+0.35%)
Apr 28, 2009 2.221 2.221 2.085 2.191 36,910 +0.07(+3.21%)
Apr 27, 2009 2.221 2.221 2.100 2.123 24,169 -0.08(-3.45%)
Apr 24, 2009 2.130 2.305 2.047 2.199 55,992 +0.11(+5.07%)
Apr 23, 2009 1.994 2.191 1.994 2.092 22,900 +0.05(+2.60%)
Apr 22, 2009 2.123 2.159 2.032 2.039 20,093 -0.07(-3.24%)
Apr 21, 2009 2.115 2.146 2.092 2.108 8,144 +0.02(+1.09%)
Apr 20, 2009 2.168 2.191 2.032 2.085 17,819 -0.10(-4.51%)
Apr 17, 2009 2.032 2.183 2.032 2.183 18,141 +0.11(+5.49%)
Apr 16, 2009 2.039 2.092 2.039 2.070 12,240 -0.02(-1.09%)
Apr 15, 2009 2.130 2.191 2.062 2.092 3,813 -0.01(-0.36%)
Apr 14, 2009 2.085 2.237 2.032 2.100 34,381 +0.02(+0.73%)
Apr 13, 2009 2.070 2.153 2.047 2.085 91,204 +0.02(+0.73%)
Apr 09, 2009 1.986 2.146 1.986 2.070 29,929 +0.08(+4.20%)
Apr 08, 2009 1.979 2.039 1.948 1.986 20,356 -0.04(-1.87%)
Apr 07, 2009 1.956 2.089 1.933 2.024 41,103 +0.02(+0.75%)
Apr 06, 2009 2.009 2.146 2.009 2.009 25,365 -0.08(-3.64%)
Apr 03, 2009 2.024 2.130 2.024 2.085 103,119 +0.00(+0.00%)
Apr 02, 2009 2.077 2.244 2.077 2.085 33,881 -0.02(-1.08%)
Apr 01, 2009 2.002 2.267 2.002 2.108 51,301 -0.15(-6.71%)
Mar 31, 2009 2.153 2.259 2.077 2.259 38,781 +0.20(+9.96%)
Mar 30, 2009 2.123 2.297 2.017 2.055 19,543 -0.18(-8.14%)
Mar 26, 2009 2.320 2.396 2.085 2.237 37,860 -0.12(-5.14%)
Mar 25, 2009 2.290 2.396 2.191 2.358 39,755 +0.13(+5.78%)
Mar 24, 2009 2.259 2.411 2.176 2.229 23,657 +0.04(+1.73%)
Mar 23, 2009 2.191 2.237 2.098 2.191 17,515 +0.11(+5.47%)
Mar 20, 2009 2.153 2.161 1.926 2.077 53,352 -0.03(-1.44%)
Mar 19, 2009 1.964 2.123 1.911 2.108 47,474 +0.10(+4.91%)
Mar 18, 2009 1.994 2.049 1.933 2.009 27,473 +0.00(+0.00%)
Mar 17, 2009 1.948 2.032 1.948 2.009 19,794 +0.05(+2.71%)
Mar 16, 2009 2.047 2.085 1.926 1.956 14,218 -0.05(-2.64%)
Mar 13, 2009 2.024 2.108 1.956 2.009 9,425 -0.04(-1.85%)
Mar 12, 2009 1.956 2.092 1.903 2.047 29,924 +0.11(+5.88%)
Mar 11, 2009 1.918 2.062 1.903 1.933 22,763 -0.01(-0.39%)
Mar 10, 2009 1.956 1.998 1.933 1.941 24,189 -0.02(-1.16%)
Mar 09, 2009 1.971 1.994 1.964 1.964 26,542 +0.02(+0.78%)
Mar 06, 2009 1.888 2.062 1.888 1.948 55,324 +0.03(+1.58%)
Mar 05, 2009 1.979 1.979 1.888 1.918 22,841 -0.05(-2.32%)
Mar 04, 2009 1.872 1.986 1.872 1.964 28,982 +0.07(+3.60%)
Mar 02, 2009 1.948 1.960 1.835 1.895 77,356 -0.05(-2.72%)
Feb 27, 2009 1.971 1.971 1.812 1.948 50,760 +0.06(+3.21%)
Feb 26, 2009 1.827 2.009 1.827 1.888 41,023 +0.04(+2.05%)
Feb 25, 2009 2.047 2.077 1.835 1.850 33,157 -0.24(-11.27%)
Feb 24, 2009 2.002 2.100 2.002 2.085 38,923 +0.04(+1.85%)
Feb 23, 2009 2.032 2.138 2.032 2.047 14,870 -0.04(-1.82%)
Feb 20, 2009 2.055 2.085 2.055 2.085 4,344 -0.03(-1.43%)
Feb 19, 2009 2.161 2.199 2.115 2.115 6,749 -0.08(-3.46%)
Feb 18, 2009 1.918 2.328 1.804 2.191 96,550 +0.24(+12.02%)
Feb 17, 2009 1.979 2.002 1.888 1.956 3,728 -0.09(-4.44%)
Feb 13, 2009 2.024 2.123 2.024 2.047 27,424 -0.02(-0.74%)
Feb 12, 2009 2.077 2.168 2.055 2.062 20,929 -0.08(-3.89%)
Feb 11, 2009 2.146 2.153 2.123 2.146 2,663 -0.03(-1.39%)
Feb 10, 2009 2.123 2.252 2.100 2.176 40,233 +0.07(+3.24%)
Feb 09, 2009 2.092 2.138 2.085 2.108 38,677 +0.00(+0.00%)
Feb 06, 2009 1.994 2.108 1.994 2.108 56,611 +0.20(+10.76%)
Feb 05, 2009 1.948 1.948 1.895 1.903 63,927 -0.13(-6.34%)
Feb 04, 2009 1.941 2.146 1.929 2.032 115,995 +0.13(+6.77%)
Feb 03, 2009 1.895 1.994 1.888 1.903 166,679 +0.02(+0.80%)
Feb 02, 2009 1.895 1.971 1.820 1.888 21,047 -0.06(-3.11%)
Jan 30, 2009 1.994 2.070 1.941 1.948 15,734 +0.05(+2.39%)
Jan 29, 2009 1.979 1.994 1.895 1.903 2,331 -0.09(-4.56%)
Jan 28, 2009 1.964 2.138 1.964 1.994 35,254 +0.08(+4.22%)
Jan 27, 2009 1.918 2.032 1.842 1.913 53,346 +0.02(+0.94%)
Jan 26, 2009 1.895 1.933 1.895 1.895 4,550 -0.02(-0.79%)
Jan 23, 2009 1.903 1.971 1.895 1.911 4,197 -0.06(-3.08%)
Jan 22, 2009 1.918 2.077 1.918 1.971 13,738 +0.01(+0.39%)
Jan 21, 2009 1.926 1.971 1.895 1.964 27,139 +0.00(+0.00%)
Jan 20, 2009 2.176 2.176 1.956 1.964 43,515 -0.18(-8.48%)
Jan 16, 2009 2.237 2.244 2.085 2.146 96,458 -0.04(-1.74%)
Jan 15, 2009 2.206 2.206 2.146 2.183 39,709 -0.06(-2.70%)
Jan 14, 2009 2.085 2.274 2.047 2.244 48,400 +0.11(+5.34%)
Jan 13, 2009 2.115 2.161 2.115 2.130 18,134 -0.03(-1.40%)
Jan 12, 2009 2.252 2.252 2.161 2.161 13,453 -0.05(-2.06%)
Jan 09, 2009 2.229 2.252 2.206 2.206 8,998 -0.06(-2.68%)
Jan 08, 2009 2.305 2.305 2.244 2.267 1,235,957 -0.01(-0.33%)
Jan 07, 2009 2.320 2.320 2.244 2.274 44,211 -0.02(-0.99%)
Jan 06, 2009 2.085 2.328 2.047 2.297 35,690 +0.26(+12.64%)
Jan 05, 2009 2.039 2.108 1.971 2.039 39,981 +0.05(+2.28%)
Jan 02, 2009 1.971 2.009 1.971 1.994 2,341 -0.02(-0.75%)
Dec 31, 2008 1.607 2.009 1.592 2.009 21,772 +0.36(+21.56%)
Dec 30, 2008 1.782 1.789 1.562 1.653 53,187 -0.08(-4.80%)
Dec 29, 2008 2.070 2.070 1.676 1.736 59,477 -0.36(-17.03%)
Dec 26, 2008 1.835 2.123 1.789 2.092 106,002 +0.24(+12.65%)
Dec 24, 2008 1.797 1.865 1.782 1.857 16,333 -0.08(-4.30%)
Dec 23, 2008 1.926 1.941 1.895 1.941 76,565 +0.04(+1.99%)
Dec 22, 2008 1.865 1.926 1.789 1.903 32,405 +0.08(+4.58%)
Dec 19, 2008 1.911 1.956 1.729 1.820 124,979 -0.12(-6.25%)
Dec 18, 2008 2.017 2.039 1.857 1.941 46,931 -0.03(-1.54%)
Dec 17, 2008 1.986 2.085 1.971 1.971 26,299 -0.08(-3.70%)
Dec 16, 2008 2.100 2.123 2.028 2.047 81,230 +0.00(+0.00%)
Dec 15, 2008 2.032 2.047 1.981 2.047 4,416 -0.02(-0.74%)
Dec 12, 2008 2.017 2.130 2.017 2.062 50,372 -0.02(-0.73%)
Dec 11, 2008 2.161 2.183 2.077 2.077 76,780 -0.09(-4.20%)
Dec 10, 2008 2.252 2.252 1.986 2.168 73,767 -0.03(-1.38%)
Dec 09, 2008 1.941 2.237 1.911 2.199 64,967 +0.27(+13.73%)
Dec 08, 2008 1.895 1.941 1.842 1.933 31,950 +0.10(+5.37%)
Dec 05, 2008 1.531 1.835 1.516 1.835 7,717 +0.33(+21.61%)
Dec 04, 2008 1.478 1.531 1.456 1.509 354,512 -0.02(-1.48%)
Dec 03, 2008 1.516 1.607 1.486 1.531 48,287 -0.10(-6.05%)
Dec 02, 2008 1.478 1.630 1.478 1.630 83,719 +0.09(+5.91%)
Dec 01, 2008 1.516 1.569 1.497 1.539 287,923 +0.00(+0.00%)
Nov 28, 2008 1.574 1.574 1.516 1.539 154,555 -0.01(-0.49%)
Nov 26, 2008 1.478 1.566 1.478 1.547 252,750 +0.06(+4.08%)
Nov 25, 2008 1.516 1.531 1.478 1.486 73,139 -0.03(-2.00%)
Nov 24, 2008 1.509 1.577 1.425 1.516 183,925 +0.06(+4.17%)
Nov 21, 2008 1.524 1.539 1.289 1.456 136,447 -0.02(-1.03%)
Nov 20, 2008 1.607 1.607 1.471 1.471 123,259 -0.11(-6.73%)
Nov 19, 2008 1.554 1.706 1.539 1.577 173,865 -0.02(-0.95%)
Nov 18, 2008 2.017 2.047 1.516 1.592 415,473 -0.39(-19.54%)
Nov 17, 2008 2.138 2.138 1.933 1.979 125,363 -0.16(-7.45%)
Nov 14, 2008 1.911 2.174 1.880 2.138 93,493 +0.21(+11.02%)
Nov 13, 2008 1.835 1.941 1.676 1.926 123,403 +0.05(+2.42%)
Nov 12, 2008 2.062 2.085 1.857 1.880 54,768 -0.22(-10.47%)
Nov 11, 2008 2.176 2.176 2.077 2.100 59,899 -0.08(-3.48%)
Nov 10, 2008 2.032 2.267 2.017 2.176 42,064 +0.15(+7.49%)
Nov 07, 2008 2.085 2.218 2.017 2.024 36,612 -0.09(-4.30%)
Nov 06, 2008 2.411 2.411 2.108 2.115 74,429 -0.16(-7.00%)
Nov 05, 2008 2.290 2.312 2.206 2.274 46,616 -0.02(-0.66%)
Nov 04, 2008 2.343 2.343 2.274 2.290 99,802 +0.00(+0.00%)
Nov 03, 2008 2.312 2.411 2.282 2.290 131,909 -0.06(-2.58%)
Oct 31, 2008 2.297 2.350 2.274 2.350 75,168 +0.02(+0.98%)
Oct 30, 2008 2.335 2.411 2.290 2.328 140,703 +0.00(+0.00%)
Oct 29, 2008 2.328 2.434 2.328 2.328 76,173 -0.04(-1.60%)
Oct 28, 2008 2.525 2.722 2.350 2.365 67,462 -0.03(-1.27%)
Oct 27, 2008 2.411 2.411 2.282 2.396 42,300 -0.06(-2.25%)
Oct 24, 2008 2.502 2.646 2.328 2.451 80,874 -0.09(-3.50%)
Oct 23, 2008 2.532 2.578 2.502 2.540 42,974 -0.04(-1.47%)
Oct 22, 2008 2.555 2.608 2.494 2.578 76,206 +0.04(+1.49%)
Oct 21, 2008 2.631 2.661 2.526 2.540 149,289 -0.06(-2.33%)
Oct 20, 2008 2.547 2.707 2.540 2.600 130,798 +0.00(+0.00%)
Oct 17, 2008 2.494 2.631 2.494 2.600 111,029 +0.02(+0.88%)
Oct 16, 2008 2.631 2.722 2.547 2.578 90,682 +0.01(+0.29%)
Oct 15, 2008 2.714 2.714 2.532 2.570 39,846 -0.11(-3.97%)
Oct 14, 2008 2.858 2.889 2.509 2.676 132,923 +0.15(+6.01%)
Oct 13, 2008 2.540 2.752 2.365 2.525 251,558 +0.03(+1.22%)
Oct 10, 2008 2.411 2.525 2.282 2.494 205,322 -0.08(-2.95%)
Oct 09, 2008 2.479 2.608 2.479 2.570 130,289 +0.07(+2.73%)
Oct 08, 2008 2.540 3.010 2.449 2.502 170,662 -0.18(-6.78%)
Oct 07, 2008 2.646 3.131 2.578 2.684 176,763 +0.01(+0.28%)
Oct 06, 2008 3.017 3.093 2.509 2.676 118,541 -0.39(-12.84%)
Oct 03, 2008 3.146 3.146 3.071 3.071 57,780 -0.05(-1.70%)
Oct 02, 2008 3.116 3.313 3.017 3.124 123,348 +0.01(+0.24%)
Oct 01, 2008 3.427 3.472 3.116 3.116 54,237 -0.41(-11.61%)
Sep 30, 2008 3.457 3.525 3.177 3.525 33,011 +0.07(+1.97%)
Sep 29, 2008 3.381 3.487 3.245 3.457 88,072 +0.11(+3.17%)
Sep 26, 2008 3.290 3.442 3.207 3.351 173,629 -0.08(-2.21%)
Sep 25, 2008 3.245 3.474 3.245 3.427 39,693 +0.13(+3.91%)
Sep 24, 2008 3.222 3.336 3.108 3.298 29,322 +0.02(+0.69%)
Sep 23, 2008 3.298 3.351 3.184 3.275 55,292 -0.11(-3.36%)
Sep 22, 2008 3.230 3.389 3.071 3.389 20,582 +0.07(+2.05%)
Sep 19, 2008 3.321 3.343 3.040 3.321 72,993 +0.21(+6.83%)
Sep 18, 2008 3.063 3.275 3.063 3.108 116,834 -0.02(-0.49%)
Sep 17, 2008 3.108 3.290 3.108 3.124 38,334 -0.07(-2.14%)
Sep 16, 2008 3.161 3.434 3.055 3.192 109,193 +0.06(+1.94%)
Sep 15, 2008 3.321 3.366 3.124 3.131 30,008 -0.26(-7.61%)
Sep 12, 2008 3.222 3.412 3.215 3.389 31,922 +0.11(+3.23%)
Sep 11, 2008 3.374 3.495 3.260 3.283 75,810 -0.09(-2.70%)
Sep 10, 2008 3.374 3.434 3.374 3.374 24,942 -0.02(-0.45%)
Sep 09, 2008 3.487 3.487 3.389 3.389 10,867 -0.08(-2.40%)
Sep 08, 2008 3.412 3.487 3.412 3.472 9,016 +0.06(+1.78%)
Sep 05, 2008 3.465 3.548 3.412 3.412 17,091 -0.05(-1.32%)
Sep 04, 2008 3.465 3.503 3.419 3.457 10,454 +0.01(+0.22%)
Sep 03, 2008 3.472 3.518 3.450 3.450 9,457 -0.06(-1.73%)
Sep 02, 2008 3.465 3.548 3.465 3.510 14,210 +0.04(+1.09%)
Aug 29, 2008 3.518 3.533 3.472 3.472 16,309 -0.05(-1.51%)
Aug 28, 2008 3.457 3.525 3.457 3.525 16,370 +0.02(+0.43%)
Aug 27, 2008 3.518 3.518 3.434 3.510 32,852 -0.02(-0.64%)
Aug 26, 2008 3.457 3.533 3.457 3.533 14,378 +0.02(+0.65%)
Aug 25, 2008 3.434 3.525 3.434 3.510 24,605 -0.02(-0.54%)
Aug 22, 2008 3.419 3.529 3.419 3.529 6,056 +0.06(+1.86%)
Aug 21, 2008 3.518 3.632 3.412 3.465 82,498 -0.17(-4.79%)
Aug 20, 2008 3.632 3.639 3.563 3.639 9,926 +0.02(+0.42%)
Aug 19, 2008 3.457 3.632 3.457 3.624 33,923 +0.02(+0.63%)
Aug 18, 2008 3.419 3.601 3.419 3.601 35,988 +0.13(+3.71%)
Aug 15, 2008 3.427 3.510 3.419 3.472 17,976 -0.04(-1.08%)
Aug 14, 2008 3.571 3.571 3.412 3.510 55,246 -0.13(-3.54%)
Aug 13, 2008 3.685 3.685 3.551 3.639 10,843 +0.02(+0.42%)
Aug 12, 2008 3.707 3.707 3.541 3.624 92,283 -0.11(-3.04%)
Aug 11, 2008 3.624 3.882 3.615 3.738 200,662 +0.17(+4.89%)
Aug 08, 2008 3.480 3.571 3.434 3.563 30,515 +0.02(+0.43%)
Aug 07, 2008 3.760 3.760 3.419 3.548 138,393 -0.17(-4.68%)
Aug 06, 2008 3.662 3.791 3.533 3.723 13,608 +0.05(+1.24%)
Aug 05, 2008 3.632 3.677 3.525 3.677 7,133 -0.01(-0.21%)
Aug 04, 2008 3.760 3.760 3.525 3.685 11,447 -0.01(-0.21%)
Aug 01, 2008 3.791 3.791 3.601 3.692 34,304 -0.08(-2.21%)
Jul 31, 2008 3.594 3.776 3.548 3.776 32,988 +0.17(+4.84%)
Jul 30, 2008 3.525 3.601 3.434 3.601 13,725 +0.04(+1.06%)
Jul 29, 2008 3.563 3.616 3.472 3.563 63,513 -0.04(-1.05%)
Jul 28, 2008 3.669 3.707 3.594 3.601 26,933 +0.01(+0.21%)
Jul 25, 2008 3.677 3.677 3.563 3.594 48,440 -0.09(-2.47%)
Jul 24, 2008 3.632 3.730 3.556 3.685 104,671 +0.01(+0.21%)
Jul 23, 2008 3.654 3.700 3.571 3.677 32,182 +0.02(+0.41%)
Jul 22, 2008 3.563 3.677 3.563 3.662 162,488 +0.02(+0.42%)
Jul 21, 2008 3.556 3.715 3.556 3.647 33,792 +0.04(+1.05%)
Jul 18, 2008 3.685 3.685 3.518 3.609 22,896 -0.01(-0.21%)
Jul 17, 2008 3.450 3.654 3.450 3.616 42,628 +0.16(+4.61%)
Jul 16, 2008 3.563 3.685 3.457 3.457 42,602 -0.15(-4.20%)
Jul 15, 2008 3.632 3.685 3.495 3.609 37,479 +0.01(+0.21%)
Jul 14, 2008 3.685 3.715 3.510 3.601 12,457 -0.06(-1.66%)
Jul 11, 2008 3.677 3.723 3.480 3.662 40,586 -0.02(-0.41%)
Jul 10, 2008 3.723 3.723 3.563 3.677 60,324 +0.05(+1.46%)
Jul 09, 2008 3.685 3.715 3.541 3.624 50,586 -0.02(-0.62%)
Jul 08, 2008 3.359 3.730 3.290 3.647 337,106 +0.12(+3.44%)
Jul 07, 2008 3.594 3.624 3.465 3.525 110,999 -0.01(-0.21%)
Jul 04, 2008 3.586 3.586 3.487 3.533 12,777 +0.00(+0.00%)
Jul 03, 2008 3.586 3.586 3.487 3.533 12,777 +0.02(+0.43%)
Jul 02, 2008 3.487 3.525 3.450 3.518 77,479 +0.05(+1.53%)
Jul 01, 2008 3.450 3.510 3.434 3.465 65,994 -0.06(-1.72%)
Jun 30, 2008 3.487 3.563 3.450 3.525 18,005 -0.02(-0.64%)
Jun 27, 2008 3.480 3.548 3.450 3.548 6,118 +0.07(+1.96%)
Jun 26, 2008 3.578 3.578 3.434 3.480 18,930 -0.08(-2.34%)
Jun 25, 2008 3.457 3.639 3.457 3.563 6,350 +0.04(+1.08%)
Jun 24, 2008 3.442 3.556 3.434 3.525 54,511 +0.01(+0.22%)
Jun 23, 2008 3.639 3.639 3.450 3.518 21,312 -0.08(-2.32%)
Jun 20, 2008 3.548 3.601 3.450 3.601 16,110 +0.13(+3.71%)
Jun 19, 2008 3.533 3.586 3.450 3.472 80,908 -0.08(-2.35%)
Jun 18, 2008 3.692 3.692 3.495 3.556 33,534 -0.02(-0.42%)
Jun 17, 2008 3.669 3.669 3.495 3.571 14,861 -0.08(-2.08%)
Jun 16, 2008 3.601 3.654 3.475 3.647 11,107 +0.06(+1.69%)
Jun 13, 2008 3.563 3.677 3.412 3.586 43,592 +0.05(+1.50%)
Jun 12, 2008 3.601 3.783 3.503 3.533 43,494 -0.07(-1.89%)
Jun 11, 2008 3.738 3.776 3.563 3.601 163,780 -0.16(-4.23%)
Jun 10, 2008 3.609 3.791 3.609 3.760 22,280 -0.03(-0.80%)
Jun 09, 2008 3.791 3.813 3.700 3.791 48,303 +0.01(+0.20%)
Jun 06, 2008 3.859 3.859 3.700 3.783 26,472 -0.08(-2.16%)
Jun 05, 2008 3.783 3.867 3.723 3.867 48,221 +0.11(+3.03%)
Jun 04, 2008 3.829 3.844 3.677 3.753 28,578 -0.06(-1.59%)
Jun 03, 2008 3.662 3.829 3.643 3.813 198,553 +0.04(+1.00%)
Jun 02, 2008 3.616 3.783 3.594 3.776 70,769 +0.14(+3.75%)
May 30, 2008 3.662 3.707 3.586 3.639 36,971 +0.03(+0.84%)
May 29, 2008 3.563 3.669 3.533 3.609 44,969 +0.02(+0.63%)
May 28, 2008 3.457 3.586 3.457 3.586 28,101 +0.04(+1.07%)
May 27, 2008 3.563 3.571 3.404 3.548 115,128 -0.04(-1.06%)
May 26, 2008 3.594 3.654 3.563 3.586 14,983 +0.00(+0.00%)
May 23, 2008 3.594 3.654 3.563 3.586 14,983 -0.02(-0.63%)
May 22, 2008 3.549 3.647 3.548 3.609 21,283 +0.01(+0.21%)
May 21, 2008 3.662 3.692 3.586 3.601 39,196 -0.10(-2.66%)
May 20, 2008 3.760 3.776 3.518 3.700 125,177 -0.04(-1.01%)
May 19, 2008 3.829 3.867 3.707 3.738 36,567 -0.07(-1.79%)
May 16, 2008 3.715 3.829 3.669 3.806 1,430,339 +0.11(+2.87%)
May 15, 2008 3.730 3.745 3.616 3.700 64,902 +0.02(+0.41%)
May 14, 2008 3.715 3.730 3.639 3.685 31,960 -0.06(-1.62%)
May 13, 2008 3.700 3.829 3.586 3.745 39,934 +0.08(+2.28%)
May 12, 2008 3.692 3.753 3.639 3.662 34,662 -0.08(-2.03%)
May 09, 2008 3.723 3.760 3.692 3.738 25,144 -0.03(-0.80%)
May 08, 2008 3.741 3.821 3.723 3.768 73,043 +0.00(+0.00%)
May 07, 2008 3.821 3.867 3.721 3.768 76,445 -0.10(-2.55%)
May 06, 2008 3.851 3.867 3.715 3.867 72,769 +0.05(+1.19%)
May 05, 2008 3.851 3.867 3.745 3.821 53,538 -0.03(-0.79%)
May 02, 2008 3.715 3.867 3.715 3.851 82,488 +0.05(+1.20%)
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.