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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2007 8.290 8.700 8.100 8.700 17,100 +0.32(+3.82%)
Jul 31, 2007 8.240 8.440 8.100 8.380 7,500 +0.14(+1.70%)
Jul 30, 2007 8.100 8.600 8.060 8.240 13,400 +0.00(+0.00%)
Jul 27, 2007 8.220 8.240 8.180 8.240 800 -0.03(-0.36%)
Jul 26, 2007 8.530 8.530 8.150 8.270 26,000 -0.31(-3.61%)
Jul 25, 2007 8.600 8.640 8.510 8.580 14,200 +0.04(+0.47%)
Jul 24, 2007 8.620 8.740 8.530 8.540 10,500 -0.08(-0.93%)
Jul 23, 2007 8.600 8.700 8.580 8.620 8,600 -0.05(-0.58%)
Jul 20, 2007 8.600 8.800 8.560 8.670 11,300 -0.05(-0.57%)
Jul 19, 2007 8.520 8.800 8.520 8.720 15,700 +0.14(+1.63%)
Jul 18, 2007 8.690 8.690 8.580 8.580 4,800 -0.11(-1.27%)
Jul 17, 2007 8.600 8.690 8.590 8.690 8,200 +0.03(+0.35%)
Jul 16, 2007 8.750 8.752 8.640 8.660 6,400 -0.08(-0.92%)
Jul 13, 2007 8.630 8.790 8.550 8.740 19,800 -0.05(-0.57%)
Jul 12, 2007 8.700 8.790 8.600 8.790 19,100 +0.06(+0.73%)
Jul 11, 2007 8.750 8.750 8.710 8.727 6,600 -0.02(-0.27%)
Jul 10, 2007 8.750 8.840 8.700 8.750 5,500 -0.10(-1.13%)
Jul 09, 2007 8.790 8.850 8.780 8.850 9,200 +0.04(+0.45%)
Jul 06, 2007 8.800 8.850 8.800 8.810 3,700 -0.02(-0.23%)
Jul 05, 2007 8.830 8.830 8.720 8.830 6,000 +0.06(+0.68%)
Jul 03, 2007 8.880 8.880 8.770 8.770 9,600 +0.05(+0.57%)
Jul 02, 2007 8.700 8.790 8.650 8.720 16,700 -0.23(-2.57%)
Jun 29, 2007 8.660 8.950 8.620 8.950 11,400 +0.34(+3.95%)
Jun 28, 2007 8.560 8.640 8.470 8.610 3,600 +0.10(+1.19%)
Jun 27, 2007 8.500 8.550 7.970 8.509 11,800 +0.02(+0.22%)
Jun 26, 2007 8.550 8.550 8.450 8.490 18,800 -0.11(-1.28%)
Jun 25, 2007 8.600 8.610 8.520 8.600 15,100 +0.01(+0.12%)
Jun 22, 2007 8.700 8.740 8.540 8.590 22,900 -0.06(-0.71%)
Jun 21, 2007 8.800 8.800 8.600 8.651 2,000 -0.15(-1.69%)
Jun 20, 2007 8.900 8.910 8.800 8.800 7,900 -0.03(-0.34%)
Jun 19, 2007 8.750 8.830 8.600 8.830 10,600 -0.02(-0.23%)
Jun 18, 2007 8.800 8.850 8.771 8.850 1,200 +0.06(+0.67%)
Jun 15, 2007 8.950 8.990 8.790 8.791 17,700 -0.10(-1.11%)
Jun 14, 2007 8.820 8.990 8.820 8.890 12,400 +0.07(+0.79%)
Jun 13, 2007 8.690 8.820 8.500 8.820 15,700 +0.13(+1.50%)
Jun 12, 2007 8.740 8.750 8.640 8.690 6,900 -0.15(-1.70%)
Jun 11, 2007 8.700 8.840 8.700 8.840 8,200 +0.09(+1.03%)
Jun 08, 2007 8.650 8.780 8.650 8.750 11,200 +0.05(+0.57%)
Jun 07, 2007 8.910 8.940 8.700 8.700 6,800 -0.15(-1.69%)
Jun 06, 2007 8.850 8.900 8.800 8.850 8,200 -0.10(-1.12%)
Jun 05, 2007 8.920 9.000 8.850 8.950 14,800 +0.03(+0.34%)
Jun 04, 2007 8.890 8.920 8.830 8.920 6,300 +0.04(+0.45%)
Jun 01, 2007 8.850 8.900 8.850 8.880 2,800 +0.08(+0.91%)
May 31, 2007 8.690 8.800 8.640 8.800 9,700 +0.17(+1.97%)
May 30, 2007 8.650 8.690 8.570 8.630 12,100 -0.03(-0.35%)
May 29, 2007 8.600 8.660 8.520 8.660 34,300 +0.01(+0.12%)
May 25, 2007 8.750 8.770 8.620 8.650 23,700 -0.07(-0.80%)
May 24, 2007 8.890 8.890 8.370 8.720 22,100 -0.13(-1.47%)
May 23, 2007 8.820 8.900 8.720 8.850 19,300 +0.03(+0.34%)
May 22, 2007 8.900 8.900 8.780 8.820 18,400 -0.10(-1.12%)
May 21, 2007 8.970 8.970 8.720 8.920 42,800 -0.08(-0.89%)
May 18, 2007 8.950 9.000 8.930 9.000 6,000 +0.00(+0.00%)
May 17, 2007 9.050 9.050 8.890 9.000 13,900 -0.12(-1.32%)
May 16, 2007 9.040 9.120 9.010 9.120 22,400 +0.07(+0.77%)
May 15, 2007 9.030 9.090 9.030 9.050 7,100 +0.04(+0.44%)
May 14, 2007 8.990 9.070 8.980 9.010 8,600 +0.03(+0.33%)
May 11, 2007 8.940 8.990 8.940 8.980 5,700 +0.06(+0.67%)
May 10, 2007 8.970 9.010 8.900 8.920 7,800 -0.13(-1.44%)
May 09, 2007 9.000 9.050 9.000 9.050 12,600 +0.02(+0.22%)
May 08, 2007 9.040 9.100 9.020 9.030 22,300 -0.09(-0.99%)
May 07, 2007 9.190 9.190 9.040 9.120 26,800 -0.05(-0.55%)
May 04, 2007 9.180 9.210 9.160 9.170 8,600 -0.03(-0.33%)
May 03, 2007 9.080 9.200 9.070 9.200 14,900 +0.07(+0.77%)
May 02, 2007 9.100 9.130 9.070 9.130 13,000 +0.04(+0.44%)
May 01, 2007 9.060 9.090 9.000 9.090 14,300 +0.03(+0.33%)
Apr 30, 2007 9.080 9.080 9.000 9.060 6,600 -0.02(-0.22%)
Apr 27, 2007 9.050 9.080 9.050 9.080 2,400 +0.06(+0.66%)
Apr 26, 2007 9.100 9.110 9.020 9.020 12,600 -0.10(-1.09%)
Apr 25, 2007 9.110 9.150 9.060 9.120 9,900 +0.02(+0.22%)
Apr 24, 2007 9.070 9.100 9.050 9.100 5,600 +0.00(+0.00%)
Apr 23, 2007 9.100 9.114 9.050 9.100 14,700 +0.00(+0.00%)
Apr 20, 2007 9.160 9.180 9.050 9.100 18,000 -0.05(-0.55%)
Apr 19, 2007 9.150 9.190 9.120 9.150 6,300 -0.01(-0.11%)
Apr 18, 2007 9.060 9.160 9.020 9.160 8,100 +0.01(+0.11%)
Apr 17, 2007 9.350 9.350 9.030 9.150 10,700 -0.15(-1.61%)
Apr 16, 2007 9.250 9.320 9.190 9.300 38,900 +0.12(+1.31%)
Apr 13, 2007 9.190 9.240 9.120 9.180 6,900 +0.03(+0.33%)
Apr 12, 2007 9.200 9.230 9.070 9.150 8,600 +0.01(+0.11%)
Apr 11, 2007 9.100 9.300 9.080 9.140 11,700 +0.07(+0.77%)
Apr 10, 2007 9.060 9.150 9.030 9.070 15,500 -0.03(-0.31%)
Apr 09, 2007 9.100 9.100 9.000 9.098 18,400 -0.00(-0.02%)
Apr 05, 2007 9.100 9.110 9.000 9.100 13,900 +0.02(+0.22%)
Apr 04, 2007 8.990 9.090 8.980 9.080 21,000 +0.11(+1.23%)
Apr 03, 2007 8.900 8.970 8.890 8.970 27,500 +0.09(+1.01%)
Apr 02, 2007 8.680 8.880 8.680 8.880 17,900 +0.13(+1.49%)
Mar 30, 2007 8.700 8.750 8.670 8.750 12,800 +0.05(+0.57%)
Mar 29, 2007 8.700 8.850 8.670 8.700 13,000 +0.00(+0.00%)
Mar 28, 2007 8.700 8.700 8.650 8.700 1,300 -0.02(-0.23%)
Mar 27, 2007 8.720 8.740 8.660 8.720 14,100 +0.11(+1.28%)
Mar 26, 2007 8.580 8.660 8.550 8.610 8,700 -0.03(-0.35%)
Mar 23, 2007 8.720 8.720 8.470 8.640 17,200 -0.06(-0.69%)
Mar 22, 2007 8.680 8.700 8.670 8.700 13,600 +0.02(+0.23%)
Mar 21, 2007 8.720 8.780 8.650 8.680 16,100 +0.01(+0.12%)
Mar 20, 2007 8.720 8.730 8.650 8.670 8,000 -0.08(-0.91%)
Mar 19, 2007 8.510 8.790 8.510 8.750 11,200 +0.25(+2.94%)
Mar 16, 2007 8.430 8.530 8.430 8.500 12,600 +0.06(+0.71%)
Mar 15, 2007 8.520 8.550 8.420 8.440 19,700 -0.14(-1.63%)
Mar 14, 2007 8.740 8.740 8.470 8.580 26,300 -0.11(-1.27%)
Mar 13, 2007 8.790 8.760 8.650 8.690 13,600 -0.10(-1.14%)
Mar 12, 2007 8.600 8.790 8.530 8.790 9,100 +0.26(+3.05%)
Mar 09, 2007 8.520 8.580 8.510 8.530 13,300 +0.02(+0.24%)
Mar 08, 2007 8.570 8.570 8.480 8.510 4,500 -0.02(-0.23%)
Mar 07, 2007 8.511 8.570 8.510 8.530 8,900 -0.02(-0.23%)
Mar 06, 2007 8.480 8.550 8.460 8.550 9,100 +0.06(+0.71%)
Mar 05, 2007 8.440 8.550 8.390 8.490 17,300 -0.02(-0.23%)
Mar 02, 2007 8.500 8.510 8.470 8.510 10,000 +0.01(+0.18%)
Mar 01, 2007 8.460 8.530 8.450 8.495 3,900 -0.01(-0.06%)
Feb 28, 2007 8.350 8.540 8.350 8.500 20,900 +0.08(+0.95%)
Feb 27, 2007 8.480 8.480 8.390 8.420 19,400 -0.16(-1.86%)
Feb 26, 2007 8.540 8.580 8.400 8.580 28,000 +0.03(+0.35%)
Feb 23, 2007 8.510 8.620 8.400 8.550 26,700 -0.01(-0.12%)
Feb 22, 2007 8.470 8.560 8.400 8.560 25,400 -0.04(-0.47%)
Feb 21, 2007 8.590 8.620 8.490 8.600 33,400 -0.01(-0.12%)
Feb 20, 2007 8.700 8.700 8.610 8.610 26,500 -0.06(-0.69%)
Feb 16, 2007 8.690 8.760 8.650 8.670 12,600 -0.03(-0.33%)
Feb 15, 2007 8.660 8.740 8.660 8.699 26,700 +0.01(+0.10%)
Feb 14, 2007 8.690 8.740 8.600 8.690 10,200 +0.03(+0.35%)
Feb 13, 2007 8.850 8.850 8.613 8.660 26,200 -0.15(-1.70%)
Feb 12, 2007 8.790 8.850 8.760 8.810 27,800 +0.07(+0.80%)
Feb 09, 2007 8.850 8.850 8.740 8.740 11,200 -0.06(-0.68%)
Feb 08, 2007 8.700 8.800 8.660 8.800 17,700 +0.09(+1.03%)
Feb 07, 2007 8.550 8.740 8.550 8.710 13,700 +0.16(+1.87%)
Feb 06, 2007 8.500 8.650 8.300 8.550 18,000 +0.06(+0.68%)
Feb 05, 2007 8.470 8.540 8.460 8.492 7,900 +0.03(+0.37%)
Feb 02, 2007 8.360 8.490 8.350 8.461 20,400 +0.11(+1.33%)
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.