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

United Nat Foods (NQ: UNFI )

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, 2009 22.94 23.60 22.29 22.78 447,862 -0.40(-1.73%)
Apr 29, 2009 23.63 24.00 23.01 23.18 537,630 -0.32(-1.36%)
Apr 28, 2009 22.74 24.10 22.23 23.50 661,885 +0.80(+3.52%)
Apr 27, 2009 22.58 23.30 22.28 22.70 441,271 +0.05(+0.22%)
Apr 24, 2009 22.56 22.89 22.09 22.65 446,763 +0.10(+0.44%)
Apr 23, 2009 20.90 22.75 20.88 22.55 761,143 +1.57(+7.48%)
Apr 22, 2009 19.82 21.19 19.78 20.98 428,268 +0.79(+3.91%)
Apr 21, 2009 19.59 20.26 19.51 20.19 198,273 +0.49(+2.49%)
Apr 20, 2009 19.64 20.09 19.28 19.70 296,977 -0.39(-1.94%)
Apr 17, 2009 19.64 20.19 19.53 20.09 235,001 +0.52(+2.66%)
Apr 16, 2009 19.54 19.70 18.98 19.57 444,860 +0.23(+1.19%)
Apr 15, 2009 19.36 19.74 19.10 19.34 257,017 -0.17(-0.87%)
Apr 14, 2009 19.66 19.96 19.35 19.51 315,054 -0.34(-1.71%)
Apr 13, 2009 19.65 20.09 19.49 19.85 273,171 -0.05(-0.25%)
Apr 09, 2009 19.87 19.95 19.62 19.90 406,553 +0.39(+2.00%)
Apr 08, 2009 19.56 19.80 19.36 19.51 316,992 +0.01(+0.05%)
Apr 07, 2009 19.40 19.76 19.26 19.50 359,730 -0.09(-0.46%)
Apr 06, 2009 19.57 19.82 19.37 19.59 350,785 -0.28(-1.41%)
Apr 03, 2009 19.76 19.99 19.30 19.87 303,427 +0.11(+0.56%)
Apr 02, 2009 18.82 19.96 18.82 19.76 466,164 +0.89(+4.72%)
Apr 01, 2009 18.64 19.23 18.38 18.87 343,656 -0.10(-0.53%)
Mar 31, 2009 18.79 19.40 18.47 18.97 477,057 +0.46(+2.49%)
Mar 30, 2009 18.29 18.51 17.99 18.51 448,624 -0.02(-0.11%)
Mar 26, 2009 17.97 18.74 17.81 18.53 415,330 +0.71(+3.98%)
Mar 25, 2009 17.83 18.23 17.37 17.82 589,336 +0.16(+0.91%)
Mar 24, 2009 18.09 18.09 17.57 17.66 341,141 -0.58(-3.18%)
Mar 23, 2009 17.58 18.33 17.20 18.24 438,973 +1.45(+8.64%)
Mar 20, 2009 17.40 17.66 16.70 16.79 569,249 -0.46(-2.67%)
Mar 19, 2009 17.18 17.50 16.95 17.25 273,711 +0.20(+1.17%)
Mar 18, 2009 16.81 17.19 16.63 17.05 430,031 +0.23(+1.37%)
Mar 17, 2009 16.31 16.90 16.31 16.82 310,846 +0.28(+1.69%)
Mar 16, 2009 16.69 16.99 16.39 16.54 294,434 +0.02(+0.12%)
Mar 13, 2009 16.24 16.80 16.10 16.52 227,401 +0.30(+1.85%)
Mar 12, 2009 15.55 16.54 15.34 16.22 429,873 +0.57(+3.64%)
Mar 11, 2009 14.93 15.73 14.69 15.65 472,530 +0.84(+5.67%)
Mar 10, 2009 14.47 15.26 14.23 14.81 460,920 +0.56(+3.93%)
Mar 09, 2009 14.40 14.76 14.20 14.25 397,279 -0.23(-1.59%)
Mar 06, 2009 14.56 14.85 14.22 14.48 365,612 +0.01(+0.07%)
Mar 05, 2009 14.39 14.65 14.26 14.47 391,430 -0.15(-1.03%)
Mar 04, 2009 14.48 14.84 14.20 14.62 394,198 -0.02(-0.14%)
Mar 02, 2009 14.66 15.04 14.36 14.64 448,608 -0.24(-1.61%)
Feb 27, 2009 14.89 15.29 14.67 14.88 397,006 -0.11(-0.73%)
Feb 26, 2009 15.83 16.04 14.98 14.99 836,317 -0.81(-5.13%)
Feb 25, 2009 15.33 16.12 14.99 15.80 961,885 +0.30(+1.94%)
Feb 24, 2009 14.01 15.84 13.94 15.50 1,597,250 +2.60(+20.16%)
Feb 23, 2009 13.97 13.97 12.83 12.90 435,514 -0.78(-5.70%)
Feb 20, 2009 13.81 14.01 13.44 13.68 505,271 -0.29(-2.08%)
Feb 19, 2009 13.60 14.33 13.60 13.97 577,009 +1.07(+8.29%)
Feb 18, 2009 13.40 13.41 12.90 12.90 311,259 -0.34(-2.57%)
Feb 17, 2009 13.40 13.60 13.12 13.24 372,448 -0.52(-3.78%)
Feb 13, 2009 13.91 14.04 13.73 13.76 219,510 -0.10(-0.72%)
Feb 12, 2009 13.67 14.00 13.56 13.86 754,269 -0.03(-0.22%)
Feb 11, 2009 14.19 14.27 13.68 13.89 469,905 -0.25(-1.77%)
Feb 10, 2009 14.54 14.62 13.98 14.14 681,704 -0.43(-2.95%)
Feb 09, 2009 14.79 14.90 14.39 14.57 398,221 -0.33(-2.21%)
Feb 06, 2009 14.56 15.00 14.51 14.90 565,062 +0.31(+2.12%)
Feb 05, 2009 14.49 14.78 14.30 14.59 401,826 +0.06(+0.41%)
Feb 04, 2009 14.45 15.60 14.25 14.53 660,298 +0.10(+0.69%)
Feb 03, 2009 14.90 14.95 14.23 14.43 661,664 -0.45(-3.02%)
Feb 02, 2009 15.45 15.65 14.56 14.88 637,135 -0.66(-4.25%)
Jan 30, 2009 16.74 17.03 15.46 15.54 593,261 -1.20(-7.17%)
Jan 29, 2009 17.08 17.43 16.74 16.74 516,406 -0.45(-2.62%)
Jan 28, 2009 17.09 17.29 16.88 17.19 302,059 +0.27(+1.60%)
Jan 27, 2009 16.79 17.24 16.67 16.92 222,421 +0.12(+0.71%)
Jan 26, 2009 16.71 17.30 16.57 16.80 412,994 +0.16(+0.96%)
Jan 23, 2009 16.40 17.00 16.35 16.64 431,199 -0.05(-0.30%)
Jan 22, 2009 17.05 17.16 16.10 16.69 463,229 -0.64(-3.69%)
Jan 21, 2009 17.33 17.40 16.88 17.33 247,065 +0.24(+1.40%)
Jan 20, 2009 17.66 17.70 17.00 17.09 432,960 -0.71(-3.99%)
Jan 16, 2009 17.59 17.81 17.09 17.80 372,697 +0.30(+1.71%)
Jan 15, 2009 16.74 17.62 16.51 17.50 438,088 +0.73(+4.35%)
Jan 14, 2009 16.92 17.24 16.74 16.77 283,391 -0.50(-2.90%)
Jan 13, 2009 17.19 17.57 17.10 17.27 324,177 +0.02(+0.12%)
Jan 12, 2009 17.90 17.90 16.99 17.25 651,510 -0.62(-3.47%)
Jan 09, 2009 18.28 18.31 17.29 17.87 437,759 -0.40(-2.19%)
Jan 08, 2009 18.30 18.78 18.03 18.27 230,272 -0.03(-0.16%)
Jan 07, 2009 18.73 18.89 18.14 18.30 249,875 -0.76(-3.99%)
Jan 06, 2009 18.61 19.25 18.32 19.06 425,831 +0.58(+3.14%)
Jan 05, 2009 18.22 18.50 18.01 18.48 251,657 +0.29(+1.59%)
Jan 02, 2009 17.85 18.32 17.85 18.19 329,134 +0.37(+2.08%)
Dec 31, 2008 17.23 18.05 17.11 17.82 347,914 +0.74(+4.33%)
Dec 30, 2008 17.04 17.24 16.50 17.08 924,920 +0.11(+0.65%)
Dec 29, 2008 17.44 17.44 16.80 16.97 262,246 -0.57(-3.25%)
Dec 26, 2008 17.48 17.66 17.35 17.54 144,106 +0.10(+0.57%)
Dec 24, 2008 17.39 17.54 16.93 17.44 139,211 -0.04(-0.23%)
Dec 23, 2008 17.61 17.89 17.33 17.48 400,242 -0.04(-0.23%)
Dec 22, 2008 17.50 17.58 17.08 17.52 563,339 +0.00(+0.00%)
Dec 19, 2008 17.65 18.03 17.32 17.52 984,581 +0.17(+0.98%)
Dec 18, 2008 16.34 17.46 16.09 17.35 578,863 +1.00(+6.12%)
Dec 17, 2008 16.37 16.43 16.02 16.35 428,197 -0.09(-0.55%)
Dec 16, 2008 16.65 16.65 15.95 16.44 447,075 +0.12(+0.74%)
Dec 15, 2008 17.17 17.45 16.15 16.32 455,357 -0.80(-4.67%)
Dec 12, 2008 16.76 17.19 16.43 17.12 271,673 +0.03(+0.18%)
Dec 11, 2008 17.57 17.91 16.89 17.09 338,372 -0.42(-2.40%)
Dec 10, 2008 16.92 17.93 16.82 17.51 350,303 +0.70(+4.16%)
Dec 09, 2008 17.24 17.57 16.68 16.81 466,058 -0.59(-3.39%)
Dec 08, 2008 17.18 17.76 16.94 17.40 439,308 +0.40(+2.35%)
Dec 05, 2008 16.18 17.02 15.84 17.00 699,283 +0.56(+3.41%)
Dec 04, 2008 16.82 17.43 16.25 16.44 745,205 -0.62(-3.63%)
Dec 03, 2008 16.78 17.14 16.21 17.06 575,973 +0.31(+1.85%)
Dec 02, 2008 16.94 17.21 16.21 16.75 581,344 +0.15(+0.90%)
Dec 01, 2008 17.68 18.25 16.54 16.60 547,246 -1.41(-7.83%)
Nov 28, 2008 17.73 18.01 17.39 18.01 241,608 +0.13(+0.73%)
Nov 26, 2008 17.85 18.28 17.56 17.88 558,036 -0.31(-1.70%)
Nov 25, 2008 19.51 20.10 17.64 18.19 1,313,958 -1.08(-5.60%)
Nov 24, 2008 19.17 20.06 18.49 19.27 846,912 +0.18(+0.94%)
Nov 21, 2008 18.49 19.45 17.25 19.09 1,020,891 +0.70(+3.81%)
Nov 20, 2008 18.85 19.39 18.16 18.39 561,526 -0.47(-2.49%)
Nov 19, 2008 18.75 20.02 18.75 18.86 462,712 -0.41(-2.13%)
Nov 18, 2008 19.50 20.10 18.64 19.27 496,270 -0.22(-1.13%)
Nov 17, 2008 19.53 19.86 19.28 19.49 488,518 -0.26(-1.32%)
Nov 14, 2008 19.43 20.58 19.43 19.75 565,791 -0.01(-0.05%)
Nov 13, 2008 18.64 19.82 17.88 19.76 726,312 +1.25(+6.75%)
Nov 12, 2008 20.13 20.44 18.48 18.51 727,151 -1.96(-9.57%)
Nov 11, 2008 21.13 21.86 20.22 20.47 634,532 -0.70(-3.31%)
Nov 10, 2008 21.25 21.59 20.68 21.17 496,302 +0.30(+1.44%)
Nov 07, 2008 20.48 21.19 20.18 20.87 335,749 +0.58(+2.86%)
Nov 06, 2008 19.95 20.70 19.95 20.29 558,274 +0.30(+1.50%)
Nov 05, 2008 20.64 21.42 19.86 19.99 446,912 -0.80(-3.85%)
Nov 04, 2008 21.84 22.20 20.44 20.79 697,178 -0.93(-4.28%)
Nov 03, 2008 21.99 22.75 21.44 21.72 421,664 -0.62(-2.78%)
Oct 31, 2008 20.19 22.55 19.41 22.34 870,073 +2.00(+9.83%)
Oct 30, 2008 19.31 20.39 19.13 20.34 354,286 +1.47(+7.79%)
Oct 29, 2008 18.66 19.47 18.49 18.87 560,930 +0.33(+1.78%)
Oct 28, 2008 18.61 18.98 17.55 18.54 713,201 +0.32(+1.76%)
Oct 27, 2008 18.48 19.38 18.20 18.22 738,043 -0.85(-4.46%)
Oct 24, 2008 18.75 19.63 18.59 19.07 467,946 -0.24(-1.24%)
Oct 23, 2008 20.01 20.71 18.85 19.31 997,152 -0.93(-4.59%)
Oct 22, 2008 21.19 21.56 20.05 20.24 658,144 -1.11(-5.20%)
Oct 21, 2008 22.73 23.23 21.07 21.35 1,210,848 -1.73(-7.50%)
Oct 20, 2008 22.35 23.17 22.09 23.08 618,355 +1.37(+6.31%)
Oct 17, 2008 20.87 22.68 20.64 21.71 622,099 +0.21(+0.98%)
Oct 16, 2008 20.03 21.62 19.92 21.50 919,470 +1.62(+8.15%)
Oct 15, 2008 21.82 22.24 19.77 19.88 935,570 -2.28(-10.29%)
Oct 14, 2008 23.80 23.80 22.03 22.16 865,108 -0.99(-4.28%)
Oct 13, 2008 23.60 23.98 22.78 23.15 808,487 +0.41(+1.80%)
Oct 10, 2008 21.04 23.37 19.84 22.74 1,275,548 +1.10(+5.08%)
Oct 09, 2008 22.55 23.37 21.41 21.64 761,242 -0.64(-2.87%)
Oct 08, 2008 21.81 23.62 20.58 22.28 1,290,208 +0.10(+0.45%)
Oct 07, 2008 23.18 23.53 22.11 22.18 861,614 -1.06(-4.56%)
Oct 06, 2008 24.50 24.98 21.87 23.24 1,537,551 -1.75(-7.00%)
Oct 03, 2008 25.21 25.30 24.85 24.99 818,338 +0.00(+0.00%)
Oct 02, 2008 25.00 25.25 24.60 24.99 541,243 -0.34(-1.34%)
Oct 01, 2008 24.63 25.64 24.45 25.33 609,023 +0.34(+1.36%)
Sep 30, 2008 24.23 25.00 23.81 24.99 603,775 +0.91(+3.78%)
Sep 29, 2008 23.77 25.00 23.42 24.08 651,069 +0.02(+0.08%)
Sep 26, 2008 23.89 24.31 23.55 24.06 919,787 -0.26(-1.07%)
Sep 25, 2008 24.09 24.66 23.96 24.32 495,566 +0.40(+1.67%)
Sep 24, 2008 24.83 24.83 23.83 23.92 759,380 -0.78(-3.16%)
Sep 23, 2008 24.69 25.05 23.59 24.70 756,583 -0.03(-0.12%)
Sep 22, 2008 26.66 26.66 24.17 24.73 847,119 -2.02(-7.55%)
Sep 19, 2008 26.36 28.70 25.93 26.75 3,024,872 +1.29(+5.07%)
Sep 18, 2008 24.00 25.96 23.92 25.46 2,036,164 +1.70(+7.15%)
Sep 17, 2008 24.10 24.34 23.38 23.76 752,015 -0.78(-3.18%)
Sep 16, 2008 22.62 24.76 22.53 24.54 983,875 +1.27(+5.46%)
Sep 15, 2008 22.82 23.70 22.10 23.27 540,806 -0.05(-0.21%)
Sep 12, 2008 22.89 23.65 22.89 23.32 772,725 +0.19(+0.82%)
Sep 11, 2008 22.72 23.42 22.16 23.13 717,651 -0.09(-0.39%)
Sep 10, 2008 23.11 23.55 22.71 23.22 527,604 +0.27(+1.18%)
Sep 09, 2008 22.37 24.12 22.36 22.95 1,254,480 +0.54(+2.41%)
Sep 08, 2008 21.42 22.50 21.06 22.41 797,363 +1.62(+7.79%)
Sep 05, 2008 20.02 21.09 19.81 20.79 859,013 +0.76(+3.79%)
Sep 04, 2008 19.50 20.99 19.50 20.03 1,083,250 +0.45(+2.30%)
Sep 03, 2008 18.67 21.81 18.52 19.58 1,626,338 +0.83(+4.43%)
Sep 02, 2008 19.73 20.10 18.50 18.75 820,793 -0.47(-2.45%)
Aug 29, 2008 19.54 19.77 19.13 19.22 214,057 -0.33(-1.69%)
Aug 28, 2008 19.55 19.90 19.29 19.55 423,673 +0.12(+0.62%)
Aug 27, 2008 19.05 19.66 18.98 19.43 233,997 +0.34(+1.78%)
Aug 26, 2008 18.77 19.56 18.57 19.09 417,715 +0.33(+1.76%)
Aug 25, 2008 19.47 19.67 18.69 18.76 414,179 -0.79(-4.04%)
Aug 22, 2008 19.47 19.96 19.29 19.55 422,920 +0.16(+0.83%)
Aug 21, 2008 18.88 19.75 18.88 19.39 483,619 +0.37(+1.95%)
Aug 20, 2008 18.91 19.39 18.60 19.02 288,496 +0.14(+0.74%)
Aug 19, 2008 19.25 19.25 18.70 18.88 343,142 -0.11(-0.58%)
Aug 18, 2008 19.04 19.21 18.75 18.99 349,040 -0.06(-0.31%)
Aug 15, 2008 18.77 19.20 18.42 19.05 494,989 +0.48(+2.58%)
Aug 14, 2008 18.33 18.82 18.27 18.57 357,092 +0.18(+0.98%)
Aug 13, 2008 17.64 18.47 17.43 18.39 420,434 +0.81(+4.61%)
Aug 12, 2008 17.51 17.75 17.39 17.58 381,663 +0.07(+0.40%)
Aug 11, 2008 17.50 17.88 17.26 17.51 642,799 -0.06(-0.34%)
Aug 08, 2008 16.69 17.68 16.68 17.57 754,127 +0.88(+5.27%)
Aug 07, 2008 17.00 17.01 16.57 16.69 800,738 -0.31(-1.82%)
Aug 06, 2008 17.00 17.30 16.70 17.00 1,012,032 -0.87(-4.87%)
Aug 05, 2008 18.06 18.23 17.71 17.87 668,040 +0.04(+0.22%)
Aug 04, 2008 18.61 18.68 17.73 17.83 585,905 -0.94(-5.01%)
Aug 01, 2008 19.21 19.40 18.70 18.77 429,492 -0.45(-2.34%)
Jul 31, 2008 18.88 19.46 18.88 19.22 326,430 +0.18(+0.95%)
Jul 30, 2008 19.41 19.73 18.89 19.04 311,830 -0.33(-1.70%)
Jul 29, 2008 19.37 19.62 18.80 19.37 442,159 +0.48(+2.54%)
Jul 28, 2008 18.70 19.22 18.70 18.89 470,319 +0.11(+0.59%)
Jul 25, 2008 18.16 19.26 18.03 18.78 625,848 +0.71(+3.93%)
Jul 24, 2008 18.72 18.82 17.89 18.07 557,745 -0.64(-3.42%)
Jul 23, 2008 18.13 18.88 18.13 18.71 350,457 +0.52(+2.86%)
Jul 22, 2008 17.51 18.26 17.32 18.19 594,997 +0.59(+3.35%)
Jul 21, 2008 17.44 17.70 17.09 17.60 406,473 +0.25(+1.44%)
Jul 18, 2008 18.26 18.37 17.10 17.35 673,998 -0.89(-4.88%)
Jul 17, 2008 18.16 18.29 17.76 18.24 508,054 +0.19(+1.05%)
Jul 16, 2008 17.80 18.12 17.60 18.05 445,640 +0.43(+2.44%)
Jul 15, 2008 17.49 17.95 17.14 17.62 355,003 -0.05(-0.28%)
Jul 14, 2008 18.49 18.76 17.60 17.67 435,749 -0.63(-3.44%)
Jul 11, 2008 17.99 18.43 17.84 18.30 418,150 +0.11(+0.60%)
Jul 10, 2008 18.53 18.82 17.88 18.19 525,201 -0.26(-1.41%)
Jul 09, 2008 19.08 19.18 18.34 18.45 398,584 -0.66(-3.45%)
Jul 08, 2008 18.32 19.17 18.00 19.11 534,016 +0.86(+4.71%)
Jul 07, 2008 18.91 19.00 18.02 18.25 608,819 -0.47(-2.51%)
Jul 04, 2008 18.71 18.97 18.55 18.72 283,189 +0.00(+0.00%)
Jul 03, 2008 18.71 18.97 18.55 18.72 283,189 -0.02(-0.11%)
Jul 02, 2008 19.41 19.59 18.54 18.74 522,880 -0.72(-3.70%)
Jul 01, 2008 19.48 19.79 19.28 19.46 416,639 -0.02(-0.10%)
Jun 30, 2008 20.17 20.45 19.45 19.48 435,463 -0.65(-3.23%)
Jun 27, 2008 20.33 20.33 19.81 20.13 1,238,521 -0.32(-1.56%)
Jun 26, 2008 20.91 21.01 20.34 20.45 279,634 -0.68(-3.22%)
Jun 25, 2008 21.45 21.80 20.96 21.13 590,656 -0.33(-1.54%)
Jun 24, 2008 21.73 22.14 21.43 21.46 274,603 -0.46(-2.10%)
Jun 23, 2008 22.24 22.25 21.84 21.92 263,898 -0.15(-0.68%)
Jun 20, 2008 22.09 22.25 21.63 22.07 879,939 -0.05(-0.23%)
Jun 19, 2008 21.77 22.15 21.47 22.12 460,625 +0.34(+1.56%)
Jun 18, 2008 21.10 21.82 21.10 21.78 686,471 +0.43(+2.01%)
Jun 17, 2008 21.14 21.63 21.00 21.35 505,560 +0.19(+0.90%)
Jun 16, 2008 20.99 21.26 20.51 21.16 378,694 -0.10(-0.47%)
Jun 13, 2008 21.16 21.26 20.93 21.26 521,704 +0.29(+1.38%)
Jun 12, 2008 20.87 21.28 20.72 20.97 432,901 +0.22(+1.06%)
Jun 11, 2008 20.95 21.00 20.64 20.75 550,109 -0.05(-0.24%)
Jun 10, 2008 20.61 21.03 20.30 20.80 299,842 -0.07(-0.34%)
Jun 09, 2008 20.43 20.92 20.23 20.87 506,613 +0.42(+2.05%)
Jun 06, 2008 21.49 21.49 20.45 20.45 459,128 -1.20(-5.54%)
Jun 05, 2008 21.10 21.66 20.75 21.65 295,088 +0.60(+2.85%)
Jun 04, 2008 20.57 21.21 20.39 21.05 492,880 +0.41(+1.99%)
Jun 03, 2008 20.71 20.87 20.45 20.64 368,181 -0.06(-0.29%)
Jun 02, 2008 21.25 21.45 20.39 20.70 481,873 -0.57(-2.68%)
May 30, 2008 21.18 21.39 20.97 21.27 485,598 +0.08(+0.38%)
May 29, 2008 21.22 21.45 21.02 21.19 349,805 -0.05(-0.24%)
May 28, 2008 21.22 21.67 20.99 21.24 355,744 +0.02(+0.09%)
May 27, 2008 20.69 21.64 20.50 21.22 654,346 +0.68(+3.31%)
May 26, 2008 20.44 20.79 20.25 20.54 318,461 +0.00(+0.00%)
May 23, 2008 20.44 20.79 20.25 20.54 318,461 +0.08(+0.39%)
May 22, 2008 19.87 20.79 19.78 20.46 743,958 +0.74(+3.75%)
May 21, 2008 20.46 20.68 19.60 19.72 718,779 -0.69(-3.38%)
May 20, 2008 19.98 20.52 19.27 20.41 2,470,938 +2.14(+11.71%)
May 19, 2008 18.31 18.43 18.13 18.27 823,937 -0.11(-0.60%)
May 16, 2008 18.33 18.47 18.21 18.38 735,970 +0.07(+0.38%)
May 15, 2008 18.21 18.37 18.00 18.31 680,878 +0.07(+0.38%)
May 14, 2008 18.79 18.80 18.17 18.24 1,220,828 -0.53(-2.82%)
May 13, 2008 19.01 19.01 18.63 18.77 677,855 -0.15(-0.79%)
May 12, 2008 19.06 19.14 18.67 18.92 537,308 -0.07(-0.37%)
May 09, 2008 18.83 19.20 18.83 18.99 299,617 -0.15(-0.78%)
May 08, 2008 18.77 19.44 18.64 19.14 707,016 +0.48(+2.57%)
May 07, 2008 18.07 18.87 18.07 18.66 829,504 +0.24(+1.30%)
May 06, 2008 19.19 19.22 18.32 18.42 712,937 -0.96(-4.95%)
May 05, 2008 19.61 19.63 19.06 19.38 622,206 -0.10(-0.51%)
May 02, 2008 19.95 19.97 19.42 19.48 452,127 -0.23(-1.17%)
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.