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

Fuel Tech Inc (NQ: FTEK )

1.150 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 25, 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 (%)
Dec 31, 2008 10.06 10.64 10.02 10.59 250,389 +0.50(+4.96%)
Dec 30, 2008 10.30 10.35 9.830 10.09 277,092 -0.08(-0.79%)
Dec 29, 2008 10.87 11.01 10.05 10.17 185,810 -0.72(-6.61%)
Dec 26, 2008 11.04 11.20 10.65 10.89 85,371 -0.12(-1.09%)
Dec 24, 2008 10.59 11.59 10.50 11.01 97,167 +0.40(+3.77%)
Dec 23, 2008 10.68 11.23 10.32 10.61 190,773 -0.03(-0.28%)
Dec 22, 2008 11.31 11.35 10.05 10.64 217,785 -0.63(-5.59%)
Dec 19, 2008 11.75 12.00 11.03 11.27 361,686 +0.14(+1.26%)
Dec 18, 2008 10.10 11.75 10.10 11.13 350,100 +1.03(+10.20%)
Dec 17, 2008 10.05 10.45 9.770 10.10 281,357 -0.10(-0.98%)
Dec 16, 2008 9.570 10.20 9.400 10.20 207,365 +0.81(+8.63%)
Dec 15, 2008 9.600 10.17 9.200 9.390 135,334 -0.14(-1.47%)
Dec 12, 2008 9.000 9.738 8.680 9.530 208,892 +0.22(+2.36%)
Dec 11, 2008 10.15 10.80 9.100 9.310 236,755 -0.64(-6.43%)
Dec 10, 2008 10.45 10.49 9.530 9.950 234,188 +0.62(+6.65%)
Dec 09, 2008 9.320 10.39 9.090 9.330 448,104 -0.18(-1.89%)
Dec 08, 2008 7.970 9.850 7.920 9.510 389,251 +1.48(+18.43%)
Dec 05, 2008 7.510 8.100 7.150 8.030 287,711 +0.55(+7.35%)
Dec 04, 2008 8.260 8.620 7.270 7.480 250,251 -0.86(-10.31%)
Dec 03, 2008 7.820 8.400 7.040 8.340 431,463 +0.92(+12.40%)
Dec 02, 2008 7.610 7.620 7.010 7.420 226,888 -0.02(-0.27%)
Dec 01, 2008 8.490 8.840 7.420 7.440 246,929 -1.40(-15.84%)
Nov 28, 2008 8.810 8.850 8.390 8.840 95,343 +0.04(+0.45%)
Nov 26, 2008 7.710 8.820 7.510 8.800 164,280 +0.89(+11.25%)
Nov 25, 2008 7.980 8.000 7.300 7.910 245,832 +0.12(+1.54%)
Nov 24, 2008 7.340 8.000 7.140 7.790 191,726 +0.54(+7.45%)
Nov 21, 2008 6.940 7.300 6.050 7.250 392,004 +0.41(+5.99%)
Nov 20, 2008 8.100 8.280 6.740 6.840 329,459 -1.46(-17.59%)
Nov 19, 2008 8.380 8.790 8.202 8.300 296,400 -0.21(-2.47%)
Nov 18, 2008 8.050 8.590 8.000 8.510 298,156 +0.41(+5.06%)
Nov 17, 2008 8.430 8.450 8.030 8.100 282,256 -0.36(-4.26%)
Nov 14, 2008 8.400 8.980 8.110 8.460 340,087 -0.17(-1.97%)
Nov 13, 2008 8.640 8.650 8.000 8.630 593,785 +0.02(+0.23%)
Nov 12, 2008 8.780 9.190 8.340 8.610 640,582 -0.53(-5.80%)
Nov 11, 2008 9.150 9.540 8.925 9.140 459,737 -0.26(-2.77%)
Nov 10, 2008 10.18 10.87 9.280 9.400 569,972 -2.02(-17.69%)
Nov 07, 2008 11.78 11.82 11.02 11.42 170,079 +0.02(+0.18%)
Nov 06, 2008 11.83 12.33 11.21 11.40 201,964 -0.55(-4.60%)
Nov 05, 2008 12.60 13.41 11.92 11.95 272,994 -0.73(-5.76%)
Nov 04, 2008 12.51 13.00 12.28 12.68 279,591 +0.45(+3.68%)
Nov 03, 2008 12.22 12.35 11.61 12.23 218,853 +0.48(+4.09%)
Oct 31, 2008 10.46 11.75 10.34 11.75 284,988 +1.25(+11.90%)
Oct 30, 2008 10.22 10.94 10.05 10.50 222,231 +0.64(+6.49%)
Oct 29, 2008 9.800 10.18 9.370 9.860 380,191 +0.18(+1.86%)
Oct 28, 2008 9.940 10.36 9.040 9.680 368,386 +0.03(+0.31%)
Oct 27, 2008 10.00 10.19 9.620 9.650 382,656 -0.34(-3.40%)
Oct 24, 2008 10.01 10.24 9.600 9.990 686,026 -0.81(-7.50%)
Oct 23, 2008 11.23 11.25 10.30 10.80 414,988 -0.34(-3.05%)
Oct 22, 2008 12.14 12.45 10.67 11.14 362,381 -1.01(-8.31%)
Oct 21, 2008 12.68 12.70 12.01 12.15 252,829 -0.68(-5.30%)
Oct 20, 2008 13.09 13.46 12.37 12.83 324,658 +0.09(+0.71%)
Oct 17, 2008 13.68 14.04 12.74 12.74 484,553 -1.40(-9.90%)
Oct 16, 2008 13.00 14.43 12.24 14.14 275,232 +1.62(+12.94%)
Oct 15, 2008 14.03 14.28 11.93 12.52 425,734 -2.00(-13.77%)
Oct 14, 2008 16.68 16.70 13.54 14.52 252,788 -0.69(-4.54%)
Oct 13, 2008 13.38 15.22 13.38 15.21 438,137 +2.79(+22.46%)
Oct 10, 2008 9.260 13.49 9.010 12.42 979,968 +1.00(+8.76%)
Oct 09, 2008 14.09 14.19 11.20 11.42 1,106,986 -3.20(-21.89%)
Oct 08, 2008 15.29 15.98 14.25 14.62 579,857 -0.88(-5.68%)
Oct 07, 2008 16.26 16.89 15.26 15.50 488,310 -0.83(-5.08%)
Oct 06, 2008 16.43 17.50 15.13 16.33 665,970 -0.92(-5.33%)
Oct 03, 2008 17.86 18.47 17.08 17.25 222,863 -0.47(-2.65%)
Oct 02, 2008 17.87 18.15 17.60 17.72 323,351 -0.28(-1.56%)
Oct 01, 2008 18.08 18.95 17.32 18.00 237,585 -0.09(-0.50%)
Sep 30, 2008 16.83 18.29 16.80 18.09 300,342 +2.09(+13.06%)
Sep 29, 2008 18.90 19.25 16.00 16.00 371,498 -3.25(-16.88%)
Sep 26, 2008 19.03 20.17 18.60 19.25 253,065 -0.54(-2.73%)
Sep 25, 2008 20.20 20.71 19.56 19.79 213,004 -0.80(-3.89%)
Sep 24, 2008 20.99 22.14 20.03 20.59 421,039 -0.42(-2.00%)
Sep 23, 2008 22.58 22.86 20.55 21.01 506,541 -1.70(-7.49%)
Sep 22, 2008 23.84 24.22 22.10 22.71 530,024 -2.05(-8.28%)
Sep 19, 2008 23.96 24.76 22.12 24.76 2,461,753 +1.37(+5.86%)
Sep 18, 2008 20.04 24.69 20.04 23.39 1,331,640 +2.96(+14.49%)
Sep 17, 2008 18.39 20.85 18.09 20.43 807,003 +1.75(+9.37%)
Sep 16, 2008 17.77 18.78 17.75 18.68 403,344 +0.49(+2.69%)
Sep 15, 2008 17.78 19.02 17.54 18.19 390,253 -0.25(-1.36%)
Sep 12, 2008 18.92 18.92 17.54 18.44 401,049 -0.28(-1.50%)
Sep 11, 2008 17.81 18.75 17.04 18.72 554,240 +0.61(+3.37%)
Sep 10, 2008 18.29 18.83 17.74 18.11 449,266 -0.14(-0.77%)
Sep 09, 2008 18.97 18.97 17.54 18.25 325,986 -0.72(-3.80%)
Sep 08, 2008 18.49 21.50 18.39 18.97 426,009 +0.68(+3.72%)
Sep 05, 2008 18.49 18.64 17.89 18.29 238,191 -0.39(-2.09%)
Sep 04, 2008 18.85 18.88 18.20 18.68 532,787 -0.30(-1.58%)
Sep 03, 2008 18.25 19.06 17.94 18.98 357,119 +0.59(+3.21%)
Sep 02, 2008 18.73 18.83 18.05 18.39 262,776 +0.05(+0.27%)
Aug 29, 2008 19.01 19.01 18.22 18.34 431,373 -0.81(-4.23%)
Aug 28, 2008 20.48 20.50 18.68 19.15 374,006 -1.26(-6.17%)
Aug 27, 2008 20.88 20.96 19.53 20.41 443,593 -0.38(-1.83%)
Aug 26, 2008 21.42 22.25 20.72 20.79 394,174 -0.86(-3.97%)
Aug 25, 2008 21.00 21.96 20.80 21.65 445,038 +0.53(+2.51%)
Aug 22, 2008 20.50 21.23 20.50 21.12 311,769 +0.70(+3.43%)
Aug 21, 2008 19.49 20.84 19.11 20.42 341,719 +0.74(+3.76%)
Aug 20, 2008 18.65 19.70 18.28 19.68 574,067 +1.00(+5.35%)
Aug 19, 2008 18.20 18.90 18.05 18.68 473,654 +0.33(+1.80%)
Aug 18, 2008 18.42 18.50 17.81 18.35 819,562 -0.07(-0.38%)
Aug 15, 2008 18.23 18.75 17.58 18.42 654,223 +0.17(+0.93%)
Aug 14, 2008 15.75 18.30 15.65 18.25 799,840 +2.67(+17.14%)
Aug 13, 2008 15.42 15.76 15.07 15.58 983,119 +0.12(+0.78%)
Aug 12, 2008 15.02 16.00 15.02 15.46 613,827 -0.18(-1.15%)
Aug 11, 2008 15.33 16.00 14.90 15.64 890,436 -0.16(-1.01%)
Aug 08, 2008 17.34 17.34 15.67 15.80 793,246 -1.03(-6.12%)
Aug 07, 2008 17.43 17.45 16.75 16.83 500,673 -0.38(-2.21%)
Aug 06, 2008 17.75 17.85 16.75 17.21 488,689 -0.67(-3.75%)
Aug 05, 2008 17.80 18.45 17.77 17.88 376,717 +0.30(+1.71%)
Aug 04, 2008 17.74 18.25 17.00 17.58 331,185 +0.01(+0.06%)
Aug 01, 2008 18.60 18.60 17.26 17.57 242,740 -0.96(-5.18%)
Jul 31, 2008 18.02 18.71 17.90 18.53 581,609 +0.33(+1.81%)
Jul 30, 2008 17.07 18.24 16.80 18.20 551,130 +1.32(+7.82%)
Jul 29, 2008 16.88 17.25 16.54 16.88 413,784 +0.33(+1.99%)
Jul 28, 2008 16.39 16.75 16.29 16.55 350,978 +0.05(+0.30%)
Jul 25, 2008 16.49 16.83 16.16 16.50 327,662 +0.02(+0.12%)
Jul 24, 2008 17.49 17.75 16.11 16.48 406,533 -0.51(-3.00%)
Jul 23, 2008 16.02 17.20 15.96 16.99 842,354 +1.07(+6.72%)
Jul 22, 2008 15.57 16.14 15.50 15.92 374,055 +0.21(+1.34%)
Jul 21, 2008 15.61 15.94 15.42 15.71 244,223 +0.10(+0.64%)
Jul 18, 2008 16.13 16.13 15.10 15.61 524,611 -0.22(-1.39%)
Jul 17, 2008 15.87 16.08 15.53 15.83 447,453 +0.08(+0.51%)
Jul 16, 2008 15.40 15.98 14.52 15.75 720,615 +0.35(+2.27%)
Jul 15, 2008 16.93 16.93 15.05 15.40 937,485 -1.92(-11.09%)
Jul 14, 2008 18.30 18.35 16.60 17.32 1,259,243 -0.85(-4.68%)
Jul 11, 2008 17.55 18.46 17.05 18.17 294,542 +0.50(+2.83%)
Jul 10, 2008 17.25 18.29 17.10 17.67 225,140 +0.42(+2.43%)
Jul 09, 2008 17.63 17.66 17.07 17.25 302,854 -0.50(-2.82%)
Jul 08, 2008 18.25 18.68 16.67 17.75 622,059 -0.47(-2.58%)
Jul 07, 2008 18.53 18.75 18.00 18.22 320,324 -0.35(-1.88%)
Jul 04, 2008 18.75 19.00 18.36 18.57 333,598 +0.00(+0.00%)
Jul 03, 2008 18.75 19.00 18.36 18.57 333,598 -0.27(-1.43%)
Jul 02, 2008 18.21 19.00 18.00 18.84 558,099 +0.70(+3.86%)
Jul 01, 2008 17.40 18.20 17.40 18.14 1,213,462 +0.52(+2.95%)
Jun 30, 2008 19.00 19.43 17.55 17.62 569,473 -1.25(-6.62%)
Jun 27, 2008 19.51 19.85 18.70 18.87 490,764 -1.13(-5.65%)
Jun 26, 2008 20.94 20.94 19.42 20.00 531,290 -0.92(-4.40%)
Jun 25, 2008 20.79 21.20 20.42 20.92 678,270 +0.27(+1.31%)
Jun 24, 2008 21.70 21.73 20.64 20.65 421,031 -1.09(-5.01%)
Jun 23, 2008 21.50 22.00 21.17 21.74 520,830 +0.71(+3.38%)
Jun 20, 2008 21.47 21.95 20.80 21.03 793,913 -0.20(-0.94%)
Jun 19, 2008 21.64 22.26 20.81 21.23 292,694 -0.64(-2.93%)
Jun 18, 2008 22.12 22.25 20.72 21.87 882,955 -0.88(-3.87%)
Jun 17, 2008 22.93 22.93 21.90 22.75 762,058 -0.25(-1.09%)
Jun 16, 2008 21.50 23.21 21.39 23.00 633,061 +1.70(+7.98%)
Jun 13, 2008 21.25 21.37 19.65 21.30 690,748 +0.09(+0.42%)
Jun 12, 2008 22.10 22.49 20.75 21.21 860,623 -0.79(-3.59%)
Jun 11, 2008 24.00 24.16 21.65 22.00 817,497 -2.13(-8.83%)
Jun 10, 2008 24.26 24.70 23.83 24.13 626,458 -0.59(-2.39%)
Jun 09, 2008 25.20 25.20 23.61 24.72 511,837 -0.06(-0.24%)
Jun 06, 2008 25.49 25.58 24.30 24.78 329,627 -0.85(-3.32%)
Jun 05, 2008 25.93 25.97 25.25 25.63 613,632 -0.27(-1.04%)
Jun 04, 2008 25.16 26.25 25.11 25.90 560,078 +0.40(+1.57%)
Jun 03, 2008 25.75 25.85 25.13 25.50 247,376 -0.09(-0.35%)
Jun 02, 2008 25.45 26.01 24.75 25.59 369,942 +0.15(+0.59%)
May 30, 2008 24.83 26.20 24.69 25.44 504,264 +0.98(+4.01%)
May 29, 2008 23.35 24.92 23.05 24.46 555,859 +1.08(+4.62%)
May 28, 2008 23.27 23.48 22.62 23.38 334,589 +0.25(+1.08%)
May 27, 2008 22.93 23.20 22.51 23.13 141,770 +0.27(+1.18%)
May 26, 2008 22.78 23.49 22.35 22.86 210,157 +0.00(+0.00%)
May 23, 2008 22.78 23.49 22.35 22.86 209,957 +0.06(+0.26%)
May 22, 2008 23.00 23.50 22.15 22.80 323,168 -0.49(-2.10%)
May 21, 2008 24.30 24.30 23.01 23.29 423,093 -0.96(-3.96%)
May 20, 2008 24.26 24.79 23.65 24.25 294,499 +0.21(+0.87%)
May 19, 2008 24.40 24.85 23.71 24.04 630,785 -0.22(-0.91%)
May 16, 2008 24.13 24.62 24.13 24.26 384,587 +0.27(+1.13%)
May 15, 2008 24.00 24.42 23.65 23.99 174,931 -0.04(-0.17%)
May 14, 2008 23.48 24.43 23.48 24.03 302,989 +0.44(+1.87%)
May 13, 2008 22.78 23.90 22.57 23.59 285,591 +0.91(+4.01%)
May 12, 2008 23.31 23.31 22.00 22.68 479,303 -0.08(-0.35%)
May 09, 2008 22.65 23.23 22.05 22.76 432,559 +0.26(+1.16%)
May 08, 2008 22.72 22.93 22.26 22.50 758,799 +0.23(+1.03%)
May 07, 2008 22.58 23.15 22.16 22.27 574,745 -1.24(-5.27%)
May 06, 2008 21.91 23.85 21.53 23.51 1,179,782 +0.13(+0.56%)
May 05, 2008 24.17 24.38 22.52 23.38 1,161,345 -0.79(-3.27%)
May 02, 2008 25.70 25.74 24.10 24.17 503,825 -1.53(-5.95%)
May 01, 2008 25.70 26.08 25.06 25.70 603,855 +0.00(+0.00%)
Apr 30, 2008 26.72 27.16 25.01 25.70 713,329 -0.60(-2.28%)
Apr 29, 2008 25.55 26.68 25.31 26.30 365,879 +1.07(+4.24%)
Apr 28, 2008 25.64 25.74 24.90 25.23 538,140 +0.72(+2.94%)
Apr 25, 2008 24.87 24.88 24.03 24.51 217,609 -0.21(-0.85%)
Apr 24, 2008 24.71 24.95 24.00 24.72 223,413 +0.13(+0.53%)
Apr 23, 2008 25.00 25.45 24.46 24.59 356,639 -0.06(-0.24%)
Apr 22, 2008 25.39 25.71 24.30 24.65 945,538 +0.69(+2.88%)
Apr 21, 2008 23.59 24.08 23.10 23.96 210,618 +0.80(+3.45%)
Apr 18, 2008 23.58 23.60 22.70 23.16 248,852 +0.25(+1.09%)
Apr 17, 2008 23.54 23.89 22.72 22.91 248,705 -0.49(-2.09%)
Apr 16, 2008 23.47 24.57 23.10 23.40 534,352 +0.66(+2.90%)
Apr 15, 2008 23.43 23.61 22.45 22.74 201,923 -0.39(-1.69%)
Apr 14, 2008 22.47 23.94 22.24 23.13 504,426 +0.66(+2.94%)
Apr 11, 2008 22.58 23.47 22.31 22.47 530,877 -1.31(-5.51%)
Apr 10, 2008 20.86 24.00 20.53 23.78 1,121,006 +3.25(+15.83%)
Apr 09, 2008 20.29 20.88 20.02 20.53 278,728 +0.23(+1.13%)
Apr 08, 2008 20.26 20.37 20.00 20.30 126,696 -0.08(-0.39%)
Apr 07, 2008 20.50 20.80 20.09 20.38 156,052 -0.33(-1.59%)
Apr 04, 2008 21.00 21.15 20.24 20.71 223,938 -0.18(-0.86%)
Apr 03, 2008 20.70 21.00 20.20 20.89 127,600 +0.21(+1.02%)
Apr 02, 2008 19.79 20.72 19.13 20.68 203,433 +0.68(+3.40%)
Apr 01, 2008 20.17 20.94 19.13 20.00 444,211 -0.50(-2.44%)
Mar 31, 2008 19.88 20.50 19.75 20.50 248,370 +0.93(+4.75%)
Mar 28, 2008 20.00 20.00 19.50 19.57 319,998 -0.20(-1.01%)
Mar 27, 2008 20.72 20.72 19.70 19.77 272,155 -0.30(-1.49%)
Mar 26, 2008 19.99 20.72 19.51 20.07 305,620 +0.07(+0.35%)
Mar 25, 2008 19.92 20.00 19.56 20.00 176,115 +0.20(+1.01%)
Mar 24, 2008 19.92 19.92 19.25 19.80 264,632 +0.69(+3.61%)
Mar 21, 2008 19.27 19.27 17.99 19.11 501,392 +0.00(+0.00%)
Mar 20, 2008 19.27 19.27 17.99 19.11 501,392 +1.14(+6.34%)
Mar 19, 2008 19.00 19.70 17.50 17.97 536,291 -0.89(-4.72%)
Mar 18, 2008 16.98 19.00 16.51 18.86 754,810 +3.09(+19.59%)
Mar 17, 2008 16.04 16.34 15.76 15.77 407,292 -0.80(-4.83%)
Mar 14, 2008 17.49 17.84 16.31 16.57 246,491 -0.80(-4.61%)
Mar 13, 2008 17.10 17.48 16.73 17.37 236,221 +0.44(+2.60%)
Mar 12, 2008 17.12 17.40 16.40 16.93 348,924 -0.21(-1.22%)
Mar 11, 2008 16.82 17.48 16.53 17.14 623,671 -0.17(-0.98%)
Mar 10, 2008 17.07 18.20 16.80 17.31 360,254 -0.64(-3.57%)
Mar 07, 2008 17.25 18.44 17.19 17.95 355,917 +0.40(+2.28%)
Mar 06, 2008 18.12 18.82 17.55 17.55 409,046 -1.44(-7.58%)
Mar 05, 2008 17.00 18.99 16.71 18.99 1,522,834 -0.58(-2.96%)
Mar 04, 2008 19.73 19.92 19.38 19.57 256,919 -0.41(-2.05%)
Mar 03, 2008 20.16 20.44 19.84 19.98 223,579 -0.09(-0.45%)
Feb 29, 2008 20.52 20.82 19.50 20.07 239,810 -0.50(-2.43%)
Feb 28, 2008 19.76 20.99 19.64 20.57 247,501 +0.69(+3.47%)
Feb 27, 2008 19.65 20.32 19.59 19.88 117,947 -0.09(-0.45%)
Feb 26, 2008 19.87 21.00 19.80 19.97 310,328 +0.11(+0.55%)
Feb 25, 2008 20.07 20.07 19.62 19.86 217,017 -0.16(-0.80%)
Feb 22, 2008 19.76 20.20 19.50 20.02 300,228 +0.42(+2.14%)
Feb 21, 2008 18.98 20.40 18.98 19.60 500,178 +1.08(+5.83%)
Feb 20, 2008 18.15 18.69 17.76 18.52 171,900 +0.36(+1.98%)
Feb 19, 2008 18.07 18.69 18.07 18.16 297,012 +0.36(+2.02%)
Feb 18, 2008 18.29 18.89 17.60 17.80 343,832 +0.00(+0.00%)
Feb 15, 2008 18.29 18.89 17.60 17.80 343,832 -0.63(-3.42%)
Feb 14, 2008 17.94 18.93 17.56 18.43 385,318 +0.74(+4.18%)
Feb 13, 2008 17.08 18.00 16.51 17.69 408,937 +0.66(+3.88%)
Feb 12, 2008 17.70 17.99 16.54 17.03 378,772 -0.20(-1.16%)
Feb 11, 2008 17.35 18.41 16.77 17.23 393,524 -0.45(-2.55%)
Feb 08, 2008 18.11 18.25 17.47 17.68 245,023 -0.21(-1.17%)
Feb 07, 2008 17.84 18.15 17.44 17.89 376,386 -0.15(-0.83%)
Feb 06, 2008 18.56 18.74 17.75 18.04 194,806 -0.18(-0.99%)
Feb 05, 2008 19.42 19.49 18.00 18.22 260,628 -1.28(-6.56%)
Feb 04, 2008 19.75 19.75 19.15 19.50 148,154 -0.07(-0.36%)
Feb 01, 2008 19.31 19.75 18.85 19.57 233,608 +0.53(+2.78%)
Jan 31, 2008 18.60 19.48 18.60 19.04 209,629 +0.14(+0.74%)
Jan 30, 2008 18.90 19.25 18.50 18.90 165,763 -0.18(-0.94%)
Jan 29, 2008 19.40 19.40 18.75 19.08 157,828 -0.10(-0.52%)
Jan 28, 2008 19.48 19.48 18.01 19.18 276,594 +0.05(+0.26%)
Jan 25, 2008 18.75 19.40 18.56 19.13 293,805 +0.89(+4.88%)
Jan 24, 2008 16.28 18.58 16.28 18.24 609,132 +1.50(+8.96%)
Jan 23, 2008 16.29 16.98 15.25 16.74 468,545 +0.38(+2.32%)
Jan 22, 2008 14.70 17.60 14.15 16.36 719,601 -0.10(-0.61%)
Jan 21, 2008 18.00 18.13 16.25 16.46 505,246 +0.00(+0.00%)
Jan 18, 2008 18.00 18.13 16.25 16.46 505,246 -1.04(-5.94%)
Jan 17, 2008 18.39 18.45 17.13 17.50 377,756 -0.69(-3.79%)
Jan 16, 2008 19.41 19.66 18.11 18.19 548,782 -1.60(-8.08%)
Jan 15, 2008 20.45 20.45 19.11 19.79 292,935 -0.86(-4.16%)
Jan 14, 2008 21.25 21.25 19.69 20.65 1,121,126 +0.06(+0.29%)
Jan 11, 2008 20.01 20.81 19.90 20.59 190,881 +0.10(+0.49%)
Jan 10, 2008 19.76 21.12 19.76 20.49 178,008 -0.13(-0.63%)
Jan 09, 2008 20.09 20.62 18.75 20.62 577,208 +0.41(+2.03%)
Jan 08, 2008 20.54 21.50 20.00 20.21 341,427 -0.49(-2.37%)
Jan 07, 2008 20.79 20.91 19.37 20.70 426,520 -0.09(-0.43%)
Jan 04, 2008 22.00 22.00 20.63 20.79 679,327 -1.51(-6.77%)
Jan 03, 2008 22.94 22.94 22.03 22.30 344,047 -0.22(-0.98%)
Jan 02, 2008 22.53 22.94 22.00 22.52 395,518 -0.13(-0.57%)
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.