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

Equus Total Return (NY: EQS )

1.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2008 7.100 7.200 6.950 7.010 63,718 +0.02(+0.29%)
Jul 30, 2008 7.080 7.130 6.920 6.990 19,339 -0.03(-0.43%)
Jul 29, 2008 7.020 7.170 6.890 7.020 66,165 -0.13(-1.82%)
Jul 28, 2008 7.020 7.340 7.020 7.150 18,144 +0.25(+3.62%)
Jul 25, 2008 6.850 7.080 6.820 6.900 40,400 +0.00(+0.00%)
Jul 24, 2008 6.840 6.990 6.840 6.900 6,293 +0.05(+0.73%)
Jul 23, 2008 6.940 6.970 6.850 6.850 4,900 +0.03(+0.44%)
Jul 22, 2008 6.740 6.900 6.740 6.820 4,837 +0.09(+1.34%)
Jul 21, 2008 6.710 6.730 6.440 6.730 5,200 -0.08(-1.17%)
Jul 18, 2008 6.850 6.850 6.650 6.810 4,945 +0.02(+0.29%)
Jul 17, 2008 6.730 6.900 6.700 6.790 5,489 -0.01(-0.15%)
Jul 16, 2008 7.000 7.000 6.430 6.800 22,532 -0.23(-3.27%)
Jul 15, 2008 6.910 7.030 6.450 7.030 14,788 -0.04(-0.57%)
Jul 14, 2008 7.090 7.340 6.800 7.070 30,200 +0.24(+3.51%)
Jul 11, 2008 7.000 7.390 6.750 6.830 29,753 -0.31(-4.34%)
Jul 10, 2008 7.070 7.200 6.510 7.140 17,238 +0.07(+0.99%)
Jul 09, 2008 6.720 7.070 6.630 7.070 29,300 +0.30(+4.43%)
Jul 08, 2008 6.930 6.930 6.700 6.770 13,715 -0.16(-2.31%)
Jul 07, 2008 6.960 7.050 6.890 6.930 17,770 -0.07(-1.00%)
Jul 04, 2008 6.950 7.000 6.900 7.000 4,559 +0.00(+0.00%)
Jul 03, 2008 6.950 7.000 6.900 7.000 4,559 +0.05(+0.72%)
Jul 02, 2008 7.030 7.090 6.950 6.950 9,600 -0.01(-0.14%)
Jul 01, 2008 7.010 7.150 6.960 6.960 18,587 -0.05(-0.71%)
Jun 30, 2008 7.020 7.090 7.010 7.010 12,920 -0.05(-0.74%)
Jun 27, 2008 7.060 7.180 7.060 7.062 21,264 +0.01(+0.17%)
Jun 26, 2008 7.130 7.150 7.050 7.050 5,096 -0.04(-0.56%)
Jun 25, 2008 7.020 7.090 7.020 7.090 3,675 +0.09(+1.29%)
Jun 24, 2008 7.020 7.160 7.000 7.000 12,539 +0.00(+0.00%)
Jun 23, 2008 7.080 7.160 7.000 7.000 19,730 -0.01(-0.14%)
Jun 20, 2008 7.030 7.210 7.000 7.010 24,504 +0.01(+0.14%)
Jun 19, 2008 7.030 7.030 7.000 7.000 5,334 -0.07(-0.99%)
Jun 18, 2008 7.000 7.080 6.950 7.070 19,050 +0.09(+1.29%)
Jun 17, 2008 7.000 7.080 6.980 6.980 10,835 -0.03(-0.43%)
Jun 16, 2008 7.170 7.200 7.010 7.010 5,361 -0.09(-1.32%)
Jun 13, 2008 7.157 7.157 7.100 7.104 2,567 -0.10(-1.33%)
Jun 12, 2008 7.090 7.200 7.010 7.200 4,953 +0.11(+1.55%)
Jun 11, 2008 6.900 7.200 6.900 7.090 24,668 +0.18(+2.60%)
Jun 10, 2008 6.800 7.270 6.790 6.910 3,825 +0.11(+1.62%)
Jun 09, 2008 6.840 7.090 6.723 6.800 4,525 -0.08(-1.16%)
Jun 06, 2008 6.850 7.090 6.670 6.880 40,200 +0.01(+0.15%)
Jun 05, 2008 6.990 7.000 6.860 6.870 16,869 -0.13(-1.86%)
Jun 04, 2008 7.090 7.090 6.930 7.000 12,695 -0.14(-1.96%)
Jun 03, 2008 7.110 7.200 7.040 7.140 8,029 +0.03(+0.42%)
Jun 02, 2008 7.060 7.110 7.060 7.110 4,800 +0.00(+0.00%)
May 30, 2008 6.930 7.110 6.870 7.110 34,700 +0.16(+2.30%)
May 29, 2008 6.890 7.000 6.890 6.950 4,756 -0.02(-0.28%)
May 28, 2008 7.100 7.100 6.860 6.970 33,290 -0.14(-1.97%)
May 27, 2008 7.170 7.250 6.880 7.110 65,270 -0.07(-0.97%)
May 26, 2008 7.170 7.310 7.000 7.180 0 +0.00(+0.00%)
May 23, 2008 7.170 7.310 7.000 7.180 92,738 -0.06(-0.80%)
May 22, 2008 7.080 7.330 6.870 7.238 79,554 +0.13(+1.80%)
May 21, 2008 7.210 7.250 7.050 7.110 30,300 -0.14(-1.93%)
May 20, 2008 7.210 7.250 7.180 7.250 3,313 -0.06(-0.82%)
May 19, 2008 7.270 7.410 7.038 7.310 9,947 -0.01(-0.14%)
May 16, 2008 7.250 7.420 7.240 7.320 15,320 +0.12(+1.67%)
May 15, 2008 7.100 7.200 7.100 7.200 11,198 +0.10(+1.41%)
May 14, 2008 7.000 7.120 6.850 7.100 21,478 +0.12(+1.72%)
May 13, 2008 6.910 7.150 6.790 6.980 24,581 +0.14(+2.05%)
May 12, 2008 6.800 6.860 6.750 6.840 19,774 +0.01(+0.12%)
May 09, 2008 6.860 6.860 6.800 6.832 200 -0.03(-0.41%)
May 08, 2008 6.800 6.870 6.800 6.860 4,500 +0.08(+1.18%)
May 07, 2008 6.850 6.950 6.600 6.780 17,534 -0.11(-1.60%)
May 06, 2008 6.910 6.940 6.850 6.890 6,898 -0.03(-0.43%)
May 05, 2008 6.900 7.030 6.900 6.920 5,130 +0.01(+0.14%)
May 02, 2008 7.030 7.050 6.910 6.910 4,898 -0.02(-0.29%)
May 01, 2008 6.920 6.970 6.920 6.930 2,054 +0.05(+0.73%)
Apr 30, 2008 6.940 6.970 6.850 6.880 2,015 +0.01(+0.09%)
Apr 29, 2008 6.930 6.970 6.874 6.874 6,600 -0.04(-0.58%)
Apr 28, 2008 6.950 7.000 6.800 6.914 13,300 -0.01(-0.09%)
Apr 25, 2008 6.900 6.960 6.890 6.920 3,500 -0.04(-0.57%)
Apr 24, 2008 6.830 7.070 6.730 6.960 17,500 +0.08(+1.16%)
Apr 23, 2008 6.760 6.880 6.730 6.880 13,200 +0.08(+1.18%)
Apr 22, 2008 6.900 6.900 6.690 6.800 11,000 -0.08(-1.16%)
Apr 21, 2008 6.840 6.940 6.840 6.880 8,300 -0.05(-0.72%)
Apr 18, 2008 7.000 7.000 6.930 6.930 5,900 -0.05(-0.72%)
Apr 17, 2008 6.930 6.990 6.930 6.980 2,700 +0.05(+0.72%)
Apr 16, 2008 7.040 7.040 6.880 6.930 14,600 -0.04(-0.57%)
Apr 15, 2008 6.950 7.090 6.760 6.970 28,278 +0.15(+2.20%)
Apr 14, 2008 7.030 7.050 6.360 6.820 11,100 -0.13(-1.87%)
Apr 11, 2008 6.950 7.100 6.900 6.950 9,300 -0.00(-0.00%)
Apr 10, 2008 6.960 7.000 6.950 6.950 3,000 -0.01(-0.14%)
Apr 09, 2008 6.970 7.050 6.950 6.960 3,200 -0.02(-0.29%)
Apr 08, 2008 7.000 7.050 6.920 6.980 11,100 -0.02(-0.29%)
Apr 07, 2008 6.980 7.000 6.840 7.000 15,300 +0.08(+1.16%)
Apr 04, 2008 6.860 6.940 6.750 6.920 11,600 +0.17(+2.52%)
Apr 03, 2008 6.740 6.760 6.710 6.750 8,000 +0.00(+0.00%)
Apr 02, 2008 6.830 6.830 6.750 6.750 7,600 +0.00(+0.00%)
Apr 01, 2008 6.850 6.850 6.650 6.750 9,600 +0.00(+0.00%)
Mar 31, 2008 6.540 6.780 6.540 6.750 28,000 +0.24(+3.69%)
Mar 28, 2008 6.610 6.630 6.510 6.510 11,444 +0.00(+0.00%)
Mar 27, 2008 6.800 6.800 6.510 6.510 3,300 -0.20(-2.98%)
Mar 26, 2008 6.730 6.750 6.600 6.710 9,500 -0.01(-0.15%)
Mar 25, 2008 6.700 6.870 6.700 6.720 10,300 -0.02(-0.30%)
Mar 24, 2008 6.680 6.830 6.380 6.740 21,100 +0.17(+2.59%)
Mar 21, 2008 6.540 6.670 6.350 6.570 6,200 +0.00(+0.00%)
Mar 20, 2008 6.540 6.670 6.350 6.570 6,200 +0.04(+0.61%)
Mar 19, 2008 6.560 6.600 6.530 6.530 3,700 -0.01(-0.15%)
Mar 18, 2008 6.520 6.600 6.510 6.540 3,900 +0.02(+0.31%)
Mar 17, 2008 6.630 6.690 6.510 6.520 23,677 -0.35(-5.09%)
Mar 14, 2008 6.940 6.960 6.820 6.870 11,300 +0.02(+0.29%)
Mar 13, 2008 6.840 6.850 6.720 6.850 15,300 -0.02(-0.29%)
Mar 12, 2008 6.920 6.980 6.830 6.870 4,200 -0.01(-0.14%)
Mar 11, 2008 6.800 6.900 6.800 6.880 6,100 +0.16(+2.38%)
Mar 10, 2008 6.810 6.810 6.720 6.720 10,000 -0.05(-0.74%)
Mar 07, 2008 6.760 6.940 6.750 6.770 2,600 -0.13(-1.88%)
Mar 06, 2008 6.840 6.900 6.840 6.900 2,300 -0.04(-0.58%)
Mar 05, 2008 6.850 6.950 6.780 6.940 5,200 +0.09(+1.31%)
Mar 04, 2008 6.900 6.950 6.800 6.850 7,200 +0.05(+0.74%)
Mar 03, 2008 6.760 6.800 6.760 6.800 5,300 +0.05(+0.74%)
Feb 29, 2008 6.840 6.980 6.740 6.750 17,500 -0.19(-2.74%)
Feb 28, 2008 6.900 6.960 6.900 6.940 8,400 +0.05(+0.73%)
Feb 27, 2008 6.750 6.890 6.750 6.890 4,300 -0.11(-1.57%)
Feb 26, 2008 7.670 7.670 7.000 7.000 14,500 -0.01(-0.14%)
Feb 25, 2008 6.990 7.033 6.990 7.010 2,800 +0.01(+0.14%)
Feb 22, 2008 7.000 7.010 6.820 7.000 8,500 -0.02(-0.28%)
Feb 21, 2008 7.150 7.190 7.020 7.020 9,600 -0.11(-1.54%)
Feb 20, 2008 7.020 7.220 6.830 7.130 53,100 +0.38(+5.63%)
Feb 19, 2008 6.950 7.050 6.750 6.750 24,905 -0.18(-2.60%)
Feb 18, 2008 6.600 6.950 6.600 6.930 0 +0.00(+0.00%)
Feb 15, 2008 6.600 6.950 6.600 6.930 54,500 +0.38(+5.80%)
Feb 14, 2008 6.150 6.900 6.140 6.550 131,993 +0.41(+6.68%)
Feb 13, 2008 6.130 6.150 6.030 6.140 10,900 -0.01(-0.16%)
Feb 12, 2008 6.250 6.310 6.150 6.150 11,800 -0.05(-0.81%)
Feb 11, 2008 6.140 6.250 6.080 6.200 19,100 +0.06(+0.98%)
Feb 08, 2008 6.190 6.310 6.140 6.140 4,300 -0.01(-0.16%)
Feb 07, 2008 6.150 6.220 6.120 6.150 3,300 +0.00(+0.00%)
Feb 06, 2008 5.970 6.170 5.950 6.150 9,000 +0.18(+3.02%)
Feb 05, 2008 5.960 6.040 5.940 5.970 3,800 -0.05(-0.83%)
Feb 04, 2008 6.010 6.080 5.940 6.020 10,485 +0.06(+1.01%)
Feb 01, 2008 6.000 6.230 5.950 5.960 9,300 -0.10(-1.65%)
Jan 31, 2008 5.750 6.190 5.750 6.060 18,900 +0.27(+4.67%)
Jan 30, 2008 5.900 5.900 5.750 5.790 8,400 -0.11(-1.87%)
Jan 29, 2008 5.880 5.920 5.880 5.900 3,100 +0.08(+1.37%)
Jan 28, 2008 5.800 5.840 5.770 5.820 11,000 -0.05(-0.85%)
Jan 25, 2008 5.950 5.990 5.610 5.870 5,000 -0.01(-0.19%)
Jan 24, 2008 5.770 5.990 5.750 5.881 3,100 +0.17(+2.99%)
Jan 23, 2008 5.820 5.860 5.610 5.710 5,900 -0.12(-2.06%)
Jan 22, 2008 5.920 6.020 5.700 5.830 28,224 -0.32(-5.20%)
Jan 21, 2008 6.150 6.250 6.150 6.150 0 +0.00(+0.00%)
Jan 18, 2008 6.150 6.250 6.150 6.150 8,900 +0.00(+0.00%)
Jan 17, 2008 6.170 6.170 6.150 6.150 28,700 -0.05(-0.81%)
Jan 16, 2008 6.160 6.230 6.150 6.200 22,600 +0.01(+0.16%)
Jan 15, 2008 6.250 6.250 6.190 6.190 6,738 -0.06(-0.96%)
Jan 14, 2008 6.250 6.260 6.200 6.250 12,000 -0.01(-0.10%)
Jan 11, 2008 6.200 6.270 6.200 6.256 7,200 +0.05(+0.74%)
Jan 10, 2008 6.300 6.300 6.200 6.210 9,700 -0.13(-2.05%)
Jan 09, 2008 6.550 6.570 6.260 6.340 12,900 -0.26(-3.94%)
Jan 08, 2008 6.680 6.690 6.210 6.600 9,700 -0.09(-1.35%)
Jan 07, 2008 6.690 6.740 6.640 6.690 9,000 +0.10(+1.52%)
Jan 04, 2008 6.590 6.660 6.240 6.590 28,800 -0.05(-0.75%)
Jan 03, 2008 6.360 6.670 6.360 6.640 6,900 +0.19(+2.95%)
Jan 02, 2008 6.410 6.450 6.320 6.450 15,600 +0.14(+2.22%)
Jan 01, 2008 6.170 6.422 6.170 6.310 0 +0.00(+0.00%)
Dec 31, 2007 6.170 6.422 6.170 6.310 24,020 +0.12(+1.94%)
Dec 28, 2007 6.170 6.250 6.150 6.190 9,000 +0.01(+0.16%)
Dec 27, 2007 6.120 6.180 5.990 6.180 40,000 -0.01(-0.16%)
Dec 26, 2007 6.200 6.350 6.080 6.190 16,200 +0.03(+0.49%)
Dec 24, 2007 6.010 6.200 6.010 6.160 28,700 +0.01(+0.21%)
Dec 21, 2007 6.090 6.150 5.840 6.147 22,100 -0.00(-0.05%)
Dec 20, 2007 6.030 6.300 5.910 6.150 37,500 +0.12(+1.99%)
Dec 19, 2007 5.940 6.110 5.910 6.030 24,400 +0.10(+1.69%)
Dec 18, 2007 6.020 6.050 5.930 5.930 23,000 -0.04(-0.67%)
Dec 17, 2007 6.020 6.020 5.940 5.970 26,700 -0.05(-0.83%)
Dec 14, 2007 5.990 6.070 5.990 6.020 10,300 +0.00(+0.00%)
Dec 13, 2007 6.000 6.100 5.930 6.020 30,900 +0.02(+0.33%)
Dec 12, 2007 6.010 6.066 6.000 6.000 17,800 -0.05(-0.83%)
Dec 11, 2007 6.090 6.090 6.010 6.050 54,100 -0.12(-1.94%)
Dec 10, 2007 6.110 6.250 6.080 6.170 27,400 +0.06(+0.98%)
Dec 07, 2007 6.090 6.130 6.080 6.110 10,400 +0.02(+0.33%)
Dec 06, 2007 6.160 6.160 6.080 6.090 24,700 -0.08(-1.30%)
Dec 05, 2007 6.220 6.310 6.160 6.170 21,400 -0.10(-1.59%)
Dec 04, 2007 6.300 6.300 6.160 6.270 9,800 +0.01(+0.16%)
Dec 03, 2007 6.330 6.330 6.210 6.260 15,100 -0.09(-1.42%)
Nov 30, 2007 6.280 6.380 6.264 6.350 17,400 +0.10(+1.60%)
Nov 29, 2007 6.160 6.290 6.160 6.250 8,800 +0.01(+0.16%)
Nov 28, 2007 6.040 6.590 6.040 6.240 53,800 +0.20(+3.31%)
Nov 27, 2007 6.050 6.130 6.000 6.040 21,001 -0.06(-0.98%)
Nov 26, 2007 6.000 6.160 5.990 6.100 15,600 +0.10(+1.67%)
Nov 23, 2007 6.150 6.290 6.000 6.000 8,301 -0.20(-3.22%)
Nov 21, 2007 5.990 6.210 5.990 6.200 5,202 +0.04(+0.65%)
Nov 20, 2007 6.290 6.300 6.150 6.160 6,800 -0.00(-0.00%)
Nov 19, 2007 6.200 6.300 6.140 6.160 9,900 -0.13(-2.07%)
Nov 16, 2007 6.210 6.290 6.210 6.290 6,300 +0.08(+1.29%)
Nov 15, 2007 6.370 6.370 6.210 6.210 7,800 -0.20(-3.12%)
Nov 14, 2007 6.640 6.800 6.370 6.410 13,000 -0.22(-3.32%)
Nov 13, 2007 6.030 6.630 6.030 6.630 12,772 +0.21(+3.27%)
Nov 12, 2007 6.530 6.600 6.210 6.420 14,600 -0.11(-1.69%)
Nov 09, 2007 6.290 6.630 6.290 6.530 7,701 +0.00(+0.00%)
Nov 08, 2007 6.620 6.660 6.360 6.530 33,500 -0.12(-1.80%)
Nov 07, 2007 6.750 6.750 6.600 6.650 9,900 -0.19(-2.78%)
Nov 06, 2007 6.780 6.840 6.750 6.840 5,500 +0.09(+1.33%)
Nov 05, 2007 6.750 6.800 6.750 6.750 8,100 -0.13(-1.89%)
Nov 02, 2007 6.800 6.890 6.760 6.880 5,700 +0.05(+0.73%)
Nov 01, 2007 6.800 6.870 6.660 6.830 9,400 +0.10(+1.49%)
Oct 31, 2007 6.670 6.850 6.650 6.730 8,400 +0.13(+1.97%)
Oct 30, 2007 6.690 6.780 6.600 6.600 26,400 -0.09(-1.35%)
Oct 29, 2007 6.800 6.800 6.690 6.690 29,100 -0.15(-2.19%)
Oct 26, 2007 6.950 6.980 6.840 6.840 23,600 -0.11(-1.58%)
Oct 25, 2007 6.980 7.010 6.950 6.950 23,500 -0.04(-0.57%)
Oct 24, 2007 6.980 7.000 6.980 6.990 3,300 -0.06(-0.85%)
Oct 23, 2007 7.150 7.180 6.980 7.050 21,800 +0.07(+1.00%)
Oct 22, 2007 7.030 7.140 6.980 6.980 30,200 -0.13(-1.83%)
Oct 19, 2007 7.100 7.220 7.000 7.110 18,300 -0.04(-0.56%)
Oct 18, 2007 7.270 7.450 7.100 7.150 15,600 -0.10(-1.38%)
Oct 17, 2007 7.250 7.290 7.200 7.250 6,000 -0.04(-0.55%)
Oct 16, 2007 7.300 7.300 7.200 7.290 11,800 -0.10(-1.35%)
Oct 15, 2007 7.310 7.398 7.310 7.390 15,500 -0.11(-1.47%)
Oct 12, 2007 7.420 7.590 7.400 7.500 5,600 +0.01(+0.13%)
Oct 11, 2007 7.450 7.560 7.440 7.490 11,300 +0.12(+1.63%)
Oct 10, 2007 7.590 7.590 7.370 7.370 7,700 -0.08(-1.07%)
Oct 09, 2007 7.450 7.540 7.250 7.450 10,600 -0.05(-0.67%)
Oct 08, 2007 7.650 7.650 7.350 7.500 39,100 -0.10(-1.32%)
Oct 05, 2007 7.550 7.600 7.530 7.600 7,000 -0.01(-0.13%)
Oct 04, 2007 7.740 7.750 7.600 7.610 13,700 -0.10(-1.30%)
Oct 03, 2007 7.670 7.750 7.670 7.710 4,400 -0.01(-0.11%)
Oct 02, 2007 7.680 7.718 7.670 7.718 4,600 +0.05(+0.63%)
Oct 01, 2007 7.610 7.670 7.600 7.670 6,000 +0.04(+0.52%)
Sep 28, 2007 7.670 7.670 7.500 7.630 11,800 +0.05(+0.66%)
Sep 27, 2007 7.620 7.690 7.570 7.580 45,200 -0.02(-0.26%)
Sep 26, 2007 7.870 7.870 7.600 7.600 19,300 -0.14(-1.83%)
Sep 25, 2007 7.720 7.800 7.600 7.742 15,300 +0.08(+1.07%)
Sep 24, 2007 7.640 7.800 7.640 7.660 3,200 +0.02(+0.26%)
Sep 21, 2007 7.660 7.800 7.580 7.640 12,300 +0.06(+0.79%)
Sep 20, 2007 7.590 7.770 7.570 7.580 10,600 -0.11(-1.43%)
Sep 19, 2007 7.800 7.890 7.540 7.690 8,300 -0.07(-0.90%)
Sep 18, 2007 7.650 7.820 7.610 7.760 9,500 +0.12(+1.57%)
Sep 17, 2007 7.680 7.700 7.550 7.640 9,600 -0.11(-1.42%)
Sep 14, 2007 7.910 7.940 7.600 7.750 13,400 -0.23(-2.88%)
Sep 13, 2007 7.830 7.984 7.830 7.980 9,700 +0.06(+0.76%)
Sep 12, 2007 7.630 7.920 7.550 7.920 12,200 +0.15(+1.93%)
Sep 11, 2007 7.830 7.830 7.750 7.770 700 -0.02(-0.22%)
Sep 10, 2007 7.860 7.870 7.500 7.787 8,800 -0.00(-0.04%)
Sep 07, 2007 7.900 7.900 7.600 7.790 6,200 -0.24(-2.99%)
Sep 06, 2007 7.960 8.100 7.870 8.030 8,700 +0.16(+2.03%)
Sep 05, 2007 7.950 7.990 7.840 7.870 7,200 -0.15(-1.87%)
Sep 04, 2007 8.000 8.150 7.940 8.020 21,500 -0.07(-0.87%)
Aug 31, 2007 7.900 8.090 7.900 8.090 10,800 +0.14(+1.76%)
Aug 30, 2007 7.950 7.980 7.750 7.950 5,900 +0.05(+0.63%)
Aug 29, 2007 7.610 7.900 7.400 7.900 7,800 +0.40(+5.33%)
Aug 28, 2007 7.500 7.520 7.410 7.500 6,200 +0.00(+0.00%)
Aug 27, 2007 7.580 7.580 7.500 7.500 14,400 -0.08(-1.06%)
Aug 24, 2007 7.650 7.860 7.540 7.580 9,100 -0.01(-0.13%)
Aug 23, 2007 7.640 7.640 7.500 7.590 10,900 -0.11(-1.43%)
Aug 22, 2007 7.300 7.700 7.300 7.700 18,500 +0.35(+4.76%)
Aug 21, 2007 7.170 7.350 7.170 7.350 13,100 -0.01(-0.14%)
Aug 20, 2007 7.200 7.580 7.100 7.360 18,300 +0.23(+3.23%)
Aug 17, 2007 7.200 7.320 7.130 7.130 11,800 +0.13(+1.86%)
Aug 16, 2007 7.600 7.600 6.790 7.000 65,200 -0.50(-6.67%)
Aug 15, 2007 7.750 7.750 7.290 7.500 82,600 -0.69(-8.42%)
Aug 14, 2007 8.160 8.270 8.010 8.190 14,900 -0.11(-1.33%)
Aug 13, 2007 8.200 8.300 8.160 8.300 17,800 +0.01(+0.12%)
Aug 10, 2007 8.420 8.430 8.200 8.290 8,100 -0.15(-1.78%)
Aug 09, 2007 8.290 8.440 8.260 8.440 8,000 +0.13(+1.56%)
Aug 08, 2007 8.400 8.400 8.060 8.310 13,800 -0.04(-0.48%)
Aug 07, 2007 8.150 8.350 8.110 8.350 15,400 +0.08(+0.97%)
Aug 06, 2007 8.010 8.270 8.010 8.270 16,600 +0.01(+0.12%)
Aug 03, 2007 8.500 8.670 8.250 8.260 12,600 -0.41(-4.73%)
Aug 02, 2007 8.600 8.670 8.420 8.670 21,900 -0.03(-0.34%)
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.