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

C E C O Envir (NQ: CECE )

11.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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 (%)
Oct 31, 2006 8.830 8.986 8.534 8.908 16,511 +0.00(+0.00%)
Oct 30, 2006 8.995 8.995 8.743 8.908 37,417 +0.03(+0.39%)
Oct 27, 2006 8.856 8.969 8.734 8.873 32,060 +0.08(+0.89%)
Oct 26, 2006 8.865 8.865 8.786 8.795 15,004 +0.03(+0.30%)
Oct 25, 2006 8.569 8.769 8.326 8.769 48,898 +0.15(+1.71%)
Oct 24, 2006 8.778 8.795 8.604 8.621 33,660 -0.11(-1.29%)
Oct 23, 2006 8.795 8.925 8.691 8.734 35,842 -0.26(-2.85%)
Oct 20, 2006 8.995 9.064 8.865 8.991 9,330 -0.12(-1.29%)
Oct 19, 2006 8.951 9.169 8.699 9.108 37,293 +0.04(+0.48%)
Oct 18, 2006 9.221 9.276 8.951 9.064 30,549 -0.16(-1.70%)
Oct 17, 2006 9.273 9.342 9.169 9.221 22,119 -0.16(-1.67%)
Oct 16, 2006 9.282 9.429 9.108 9.377 52,491 +0.23(+2.57%)
Oct 13, 2006 9.073 9.221 9.012 9.143 33,719 +0.10(+1.06%)
Oct 12, 2006 8.856 9.282 8.804 9.047 100,281 +0.29(+3.27%)
Oct 11, 2006 8.977 8.977 8.760 8.760 19,121 -0.14(-1.56%)
Oct 10, 2006 8.778 9.290 8.673 8.899 101,369 +0.38(+4.49%)
Oct 09, 2006 8.499 8.517 8.343 8.517 28,162 +0.15(+1.77%)
Oct 06, 2006 8.569 8.569 8.204 8.369 18,879 -0.10(-1.13%)
Oct 05, 2006 8.204 8.543 8.117 8.465 42,631 +0.36(+4.39%)
Oct 04, 2006 8.022 8.117 8.022 8.108 33,288 +0.09(+1.08%)
Oct 03, 2006 8.126 8.126 7.969 8.022 57,356 -0.15(-1.81%)
Oct 02, 2006 8.126 8.256 8.030 8.169 62,283 +0.11(+1.40%)
Sep 29, 2006 7.995 8.256 7.813 8.056 57,747 +0.08(+0.98%)
Sep 28, 2006 8.334 8.334 7.544 7.978 124,998 -0.28(-3.37%)
Sep 27, 2006 8.543 8.543 8.256 8.256 28,646 -0.14(-1.66%)
Sep 26, 2006 8.282 8.543 8.282 8.395 25,329 +0.05(+0.62%)
Sep 25, 2006 8.647 8.691 8.256 8.343 44,202 -0.16(-1.84%)
Sep 22, 2006 8.951 8.969 8.256 8.499 146,287 -0.47(-5.23%)
Sep 21, 2006 9.247 9.438 8.951 8.969 99,555 -0.10(-1.05%)
Sep 20, 2006 9.125 9.256 8.986 9.064 109,204 -0.02(-0.19%)
Sep 19, 2006 9.299 9.473 8.908 9.082 137,374 -0.18(-1.97%)
Sep 18, 2006 9.047 9.525 8.995 9.264 360,141 +0.33(+3.70%)
Sep 15, 2006 8.865 9.004 8.691 8.934 91,966 +0.08(+0.95%)
Sep 14, 2006 8.560 9.030 8.560 8.850 95,736 +0.26(+3.07%)
Sep 13, 2006 8.656 8.691 8.517 8.586 33,439 -0.10(-1.20%)
Sep 12, 2006 8.499 8.899 8.499 8.691 55,249 -0.08(-0.89%)
Sep 11, 2006 8.691 9.082 8.482 8.769 98,538 +0.08(+0.90%)
Sep 08, 2006 8.778 8.778 8.430 8.691 71,965 -0.06(-0.70%)
Sep 07, 2006 8.578 8.951 8.560 8.752 208,383 +0.36(+4.24%)
Sep 06, 2006 9.038 9.038 8.387 8.395 98,490 -0.43(-4.92%)
Sep 05, 2006 8.430 9.038 8.343 8.830 157,142 +0.49(+5.83%)
Sep 01, 2006 7.622 8.413 7.622 8.343 212,684 +0.57(+7.38%)
Aug 31, 2006 7.752 7.865 7.422 7.769 99,811 -0.01(-0.11%)
Aug 30, 2006 7.570 7.839 7.570 7.778 59,421 +0.18(+2.40%)
Aug 29, 2006 7.544 7.596 7.535 7.596 15,418 +0.12(+1.63%)
Aug 28, 2006 7.474 7.474 6.953 7.474 116,667 -0.11(-1.49%)
Aug 25, 2006 7.839 7.839 7.552 7.587 15,591 -0.18(-2.35%)
Aug 24, 2006 7.396 7.769 7.239 7.769 35,511 +0.51(+7.07%)
Aug 23, 2006 7.135 7.265 7.083 7.257 71,771 +0.29(+4.11%)
Aug 22, 2006 6.876 7.074 6.701 6.970 35,188 +0.06(+0.88%)
Aug 21, 2006 7.074 7.229 6.900 6.909 33,190 -0.10(-1.49%)
Aug 18, 2006 7.152 7.335 6.996 7.013 33,138 -0.11(-1.59%)
Aug 17, 2006 6.953 7.213 6.935 7.126 43,515 +0.38(+5.67%)
Aug 16, 2006 6.561 6.840 6.449 6.744 40,460 +0.27(+4.16%)
Aug 15, 2006 6.449 6.712 6.440 6.475 69,528 +0.04(+0.55%)
Aug 14, 2006 6.779 6.779 6.300 6.439 72,772 -0.31(-4.52%)
Aug 11, 2006 7.822 7.822 6.744 6.744 80,360 -0.88(-11.52%)
Aug 10, 2006 7.561 7.648 7.561 7.622 14,958 +0.03(+0.46%)
Aug 09, 2006 7.822 7.856 7.570 7.587 29,788 +0.00(+0.00%)
Aug 08, 2006 7.561 7.700 7.561 7.587 13,598 +0.03(+0.34%)
Aug 07, 2006 7.604 7.674 7.561 7.561 6,627 -0.04(-0.57%)
Aug 04, 2006 7.735 7.874 7.464 7.604 49,338 -0.21(-2.67%)
Aug 03, 2006 7.657 7.926 6.961 7.813 68,626 +0.13(+1.70%)
Aug 02, 2006 7.796 7.909 7.561 7.683 44,010 -0.12(-1.56%)
Aug 01, 2006 7.526 7.822 7.526 7.804 48,570 +0.19(+2.51%)
Jul 31, 2006 7.370 7.735 7.370 7.613 42,470 +0.26(+3.55%)
Jul 28, 2006 7.457 7.700 7.352 7.352 57,834 +0.08(+1.08%)
Jul 27, 2006 7.561 7.691 7.274 7.274 53,581 -0.28(-3.68%)
Jul 26, 2006 6.845 7.561 6.845 7.552 69,091 +0.60(+8.62%)
Jul 25, 2006 6.422 6.979 6.422 6.953 23,081 +0.48(+7.38%)
Jul 24, 2006 6.475 6.770 6.266 6.475 46,715 +0.01(+0.13%)
Jul 21, 2006 6.475 6.822 6.318 6.466 24,129 +0.04(+0.68%)
Jul 20, 2006 6.466 6.544 6.403 6.422 25,976 +0.02(+0.27%)
Jul 19, 2006 6.301 6.527 6.266 6.405 16,973 +0.11(+1.80%)
Jul 18, 2006 6.344 6.344 6.040 6.292 25,032 +0.01(+0.14%)
Jul 17, 2006 6.779 6.822 6.162 6.283 30,234 -0.54(-7.90%)
Jul 14, 2006 7.109 7.109 6.673 6.822 49,220 -0.32(-4.50%)
Jul 13, 2006 7.039 7.300 6.761 7.144 22,048 +0.02(+0.24%)
Jul 12, 2006 7.491 7.491 7.013 7.126 16,948 -0.33(-4.43%)
Jul 11, 2006 7.561 7.561 6.883 7.457 72,857 -0.10(-1.38%)
Jul 10, 2006 7.509 7.561 7.300 7.561 31,643 +0.24(+3.26%)
Jul 07, 2006 7.300 7.361 7.135 7.322 27,032 +0.34(+4.92%)
Jul 06, 2006 6.831 7.100 6.787 6.979 27,123 +0.07(+0.95%)
Jul 05, 2006 6.909 6.944 6.692 6.913 29,571 -0.00(-0.07%)
Jul 03, 2006 7.248 7.465 6.744 6.918 19,673 -0.03(-0.50%)
Jun 30, 2006 6.840 6.979 6.770 6.953 15,988 +0.27(+4.03%)
Jun 29, 2006 6.953 6.953 5.892 6.683 61,905 +0.10(+1.59%)
Jun 28, 2006 6.779 6.880 6.570 6.579 10,229 -0.13(-1.94%)
Jun 27, 2006 6.747 6.831 6.692 6.709 12,410 +0.02(+0.26%)
Jun 26, 2006 6.622 7.022 6.440 6.692 40,963 +0.04(+0.65%)
Jun 23, 2006 6.414 6.779 6.318 6.648 56,309 +0.17(+2.68%)
Jun 22, 2006 6.475 6.640 6.240 6.475 45,685 +0.13(+2.05%)
Jun 21, 2006 6.544 6.605 6.257 6.344 61,587 -0.23(-3.44%)
Jun 20, 2006 6.718 6.918 6.518 6.570 46,141 -0.17(-2.45%)
Jun 19, 2006 6.831 6.866 6.735 6.735 18,602 -0.17(-2.52%)
Jun 16, 2006 6.770 7.066 6.674 6.909 45,455 +0.00(+0.00%)
Jun 15, 2006 7.126 7.126 6.787 6.909 35,914 +0.05(+0.76%)
Jun 14, 2006 6.744 6.935 6.648 6.857 25,767 +0.12(+1.81%)
Jun 13, 2006 6.770 7.039 6.666 6.735 54,684 +0.22(+3.33%)
Jun 12, 2006 6.579 6.944 6.266 6.518 31,438 -0.09(-1.32%)
Jun 09, 2006 6.249 6.944 6.162 6.605 56,805 +0.19(+2.98%)
Jun 08, 2006 6.492 6.492 6.083 6.414 40,990 -0.15(-2.27%)
Jun 07, 2006 6.727 7.205 6.518 6.563 20,315 -0.09(-1.29%)
Jun 06, 2006 7.022 7.248 6.492 6.648 18,387 -0.30(-4.38%)
Jun 05, 2006 6.796 7.057 6.779 6.953 64,329 -0.18(-2.56%)
Jun 02, 2006 7.483 7.483 6.935 7.135 104,297 -0.27(-3.64%)
Jun 01, 2006 7.335 7.639 7.335 7.404 39,812 -0.17(-2.18%)
May 31, 2006 7.717 7.796 7.431 7.570 65,974 -0.07(-0.91%)
May 30, 2006 7.578 7.909 7.222 7.639 110,630 +0.15(+1.97%)
May 26, 2006 6.701 7.613 6.527 7.491 110,159 +0.89(+13.42%)
May 25, 2006 6.283 6.770 6.179 6.605 51,827 +0.37(+5.85%)
May 24, 2006 6.674 6.674 5.962 6.240 212,864 -0.31(-4.77%)
May 23, 2006 6.961 7.187 6.395 6.553 249,091 -0.37(-5.28%)
May 22, 2006 6.979 7.231 6.605 6.918 114,817 +0.02(+0.25%)
May 19, 2006 7.995 7.995 6.648 6.900 314,993 -1.17(-14.53%)
May 18, 2006 8.247 8.421 7.909 8.074 60,111 -0.17(-2.11%)
May 17, 2006 8.473 8.482 8.004 8.247 34,832 -0.17(-2.06%)
May 16, 2006 8.539 8.673 8.204 8.421 22,670 -0.01(-0.10%)
May 15, 2006 8.265 8.691 8.082 8.430 40,562 +0.04(+0.52%)
May 12, 2006 8.143 8.595 7.700 8.387 128,818 +0.18(+2.22%)
May 11, 2006 8.691 8.943 8.134 8.204 65,343 -0.49(-5.60%)
May 10, 2006 9.090 9.090 8.586 8.691 58,157 -0.31(-3.47%)
May 09, 2006 9.247 9.447 8.691 9.004 85,506 +0.07(+0.78%)
May 08, 2006 8.969 9.057 8.717 8.934 48,137 +0.07(+0.78%)
May 05, 2006 9.125 9.342 8.691 8.865 88,949 -0.23(-2.49%)
May 04, 2006 9.673 9.777 8.986 9.090 80,086 -0.52(-5.42%)
May 03, 2006 9.386 9.794 9.125 9.612 151,406 +0.23(+2.41%)
May 02, 2006 8.013 9.647 7.995 9.386 360,248 +1.37(+17.14%)
May 01, 2006 8.387 8.517 7.674 8.013 339,089 -0.59(-6.87%)
Apr 28, 2006 8.943 8.995 8.586 8.604 83,997 -0.38(-4.26%)
Apr 27, 2006 8.847 9.257 8.108 8.986 431,008 +0.22(+2.48%)
Apr 26, 2006 9.412 9.664 8.708 8.769 333,646 -0.71(-7.52%)
Apr 25, 2006 10.26 10.28 9.447 9.482 353,006 -0.86(-8.32%)
Apr 24, 2006 10.68 10.68 10.26 10.34 2,298,053 -0.30(-2.86%)
Apr 21, 2006 10.82 10.86 10.25 10.65 167,503 -0.17(-1.60%)
Apr 20, 2006 10.58 11.24 10.43 10.82 214,456 +0.29(+2.72%)
Apr 19, 2006 9.560 10.72 9.560 10.53 403,283 +1.07(+11.29%)
Apr 18, 2006 9.464 9.464 8.691 9.464 448,180 +0.17(+1.87%)
Apr 17, 2006 9.473 9.560 8.691 9.290 229,384 -0.10(-1.11%)
Apr 13, 2006 9.342 9.421 8.977 9.395 94,696 +0.42(+4.65%)
Apr 12, 2006 8.779 9.021 8.656 8.977 70,681 +0.20(+2.26%)
Apr 11, 2006 8.630 9.125 8.630 8.779 78,932 +0.21(+2.45%)
Apr 10, 2006 8.247 8.865 8.039 8.569 91,443 +0.62(+7.76%)
Apr 07, 2006 7.987 8.004 7.570 7.952 83,284 +0.03(+0.33%)
Apr 06, 2006 7.517 8.074 7.126 7.926 144,331 +0.37(+4.95%)
Apr 05, 2006 7.735 7.787 7.483 7.552 76,863 -0.25(-3.23%)
Apr 04, 2006 7.813 7.822 7.535 7.804 40,210 -0.01(-0.11%)
Apr 03, 2006 7.657 7.813 7.300 7.813 70,262 +0.19(+2.51%)
Mar 31, 2006 7.743 7.865 7.387 7.622 57,891 -0.12(-1.57%)
Mar 30, 2006 7.752 7.961 7.387 7.743 40,438 -0.05(-0.67%)
Mar 29, 2006 7.839 7.839 7.413 7.796 58,606 -0.07(-0.88%)
Mar 28, 2006 8.430 8.430 6.874 7.865 143,507 -0.33(-3.98%)
Mar 27, 2006 8.265 8.673 8.082 8.191 65,663 -0.11(-1.30%)
Mar 24, 2006 8.256 8.421 7.917 8.300 36,797 +0.22(+2.69%)
Mar 23, 2006 7.900 8.691 7.900 8.082 121,394 +0.18(+2.22%)
Mar 22, 2006 7.700 8.100 7.648 7.907 58,683 +0.16(+2.07%)
Mar 21, 2006 8.126 8.126 7.657 7.746 21,592 -0.30(-3.76%)
Mar 20, 2006 7.909 8.091 7.830 8.049 40,736 +0.11(+1.45%)
Mar 17, 2006 8.039 8.039 7.691 7.935 68,659 -0.08(-0.98%)
Mar 16, 2006 7.066 8.343 7.066 8.013 95,614 +0.94(+13.30%)
Mar 15, 2006 7.039 7.170 6.926 7.072 69,622 -0.14(-1.95%)
Mar 14, 2006 7.448 7.448 7.126 7.213 6,555 +0.04(+0.61%)
Mar 13, 2006 7.170 7.344 7.170 7.170 40,559 +0.06(+0.86%)
Mar 10, 2006 7.092 7.448 7.083 7.109 27,824 -0.11(-1.56%)
Mar 09, 2006 7.535 7.700 7.161 7.222 89,660 +0.05(+0.73%)
Mar 08, 2006 6.944 7.552 6.648 7.170 109,816 +0.35(+5.10%)
Mar 07, 2006 6.518 6.944 6.518 6.822 53,802 +0.30(+4.67%)
Mar 06, 2006 6.475 6.735 6.475 6.518 28,275 -0.26(-3.85%)
Mar 03, 2006 6.153 6.779 6.153 6.779 60,089 +0.22(+3.31%)
Mar 02, 2006 6.935 6.935 5.997 6.561 136,687 -0.25(-3.70%)
Mar 01, 2006 6.935 6.935 6.692 6.814 17,125 +0.04(+0.64%)
Feb 28, 2006 6.909 6.935 6.622 6.770 26,908 -0.14(-2.01%)
Feb 27, 2006 6.909 7.083 6.779 6.909 73,892 +0.15(+2.16%)
Feb 24, 2006 6.723 6.892 6.692 6.763 18,821 +0.07(+1.07%)
Feb 23, 2006 6.761 7.013 6.692 6.692 86,565 -0.04(-0.65%)
Feb 22, 2006 6.674 6.770 6.561 6.735 24,940 +0.13(+1.97%)
Feb 21, 2006 6.370 6.605 6.170 6.605 34,933 +0.38(+6.15%)
Feb 17, 2006 6.318 6.318 6.170 6.223 28,223 -0.10(-1.65%)
Feb 16, 2006 6.735 6.735 6.301 6.327 45,105 -0.14(-2.15%)
Feb 15, 2006 6.083 6.779 6.083 6.466 60,484 +0.33(+5.38%)
Feb 14, 2006 6.170 6.301 6.136 6.136 24,968 -0.07(-1.12%)
Feb 13, 2006 6.431 6.492 6.170 6.205 72,219 -0.17(-2.72%)
Feb 10, 2006 6.223 6.466 5.953 6.379 28,959 +0.12(+1.94%)
Feb 09, 2006 6.770 6.822 6.153 6.257 118,652 -0.41(-6.13%)
Feb 08, 2006 6.518 6.814 6.492 6.666 130,891 +0.23(+3.65%)
Feb 07, 2006 6.170 7.039 6.127 6.431 277,119 +0.23(+3.64%)
Feb 06, 2006 6.370 6.370 5.918 6.205 19,090 +0.10(+1.71%)
Feb 03, 2006 6.257 6.257 6.083 6.101 10,965 -0.10(-1.54%)
Feb 02, 2006 6.170 6.431 6.101 6.196 68,032 -0.03(-0.42%)
Feb 01, 2006 6.431 6.466 6.179 6.223 19,331 -0.21(-3.24%)
Jan 31, 2006 6.083 6.518 6.083 6.431 105,073 +0.48(+8.03%)
Jan 30, 2006 5.562 5.997 5.562 5.953 105,854 +0.45(+8.21%)
Jan 27, 2006 5.571 5.614 5.484 5.501 3,659 -0.03(-0.47%)
Jan 26, 2006 5.736 5.875 5.527 5.527 12,312 -0.10(-1.85%)
Jan 25, 2006 5.779 5.805 5.579 5.632 28,949 -0.06(-1.07%)
Jan 24, 2006 5.814 5.901 5.649 5.692 43,926 +0.04(+0.77%)
Jan 23, 2006 5.753 5.910 5.449 5.649 37,888 +0.00(+0.00%)
Jan 20, 2006 5.527 5.649 5.527 5.649 48,991 +0.20(+3.67%)
Jan 19, 2006 5.562 5.997 5.171 5.449 143,848 +0.19(+3.64%)
Jan 18, 2006 5.058 5.284 4.997 5.258 33,761 +0.18(+3.60%)
Jan 17, 2006 5.171 5.171 4.997 5.075 34,601 -0.17(-3.15%)
Jan 13, 2006 5.353 5.353 5.197 5.240 40,054 -0.21(-3.89%)
Jan 12, 2006 5.640 5.640 5.353 5.453 27,960 -0.10(-1.82%)
Jan 11, 2006 5.710 5.710 5.432 5.553 72,783 -0.16(-2.74%)
Jan 10, 2006 5.414 5.789 5.180 5.710 173,017 +0.35(+6.48%)
Jan 09, 2006 5.397 5.397 5.049 5.362 46,103 -0.03(-0.64%)
Jan 06, 2006 5.623 5.623 5.319 5.397 21,609 -0.09(-1.58%)
Jan 05, 2006 5.206 5.736 5.206 5.484 25,510 +0.35(+6.77%)
Jan 04, 2006 4.910 5.136 4.910 5.136 13,727 +0.23(+4.60%)
Jan 03, 2006 4.936 5.023 4.876 4.910 10,488 -0.08(-1.57%)
Dec 30, 2005 4.954 4.988 4.919 4.988 16,179 -0.10(-2.05%)
Dec 29, 2005 5.075 5.240 4.910 5.093 18,318 -0.06(-1.18%)
Dec 28, 2005 5.145 5.214 5.067 5.154 8,975 +0.01(+0.19%)
Dec 27, 2005 5.214 5.223 4.962 5.144 9,090 +0.01(+0.15%)
Dec 23, 2005 5.101 5.180 4.884 5.136 19,189 +0.04(+0.85%)
Dec 22, 2005 5.075 5.093 4.763 5.093 42,229 -0.03(-0.68%)
Dec 21, 2005 5.023 5.154 5.023 5.128 16,385 +0.05(+1.03%)
Dec 20, 2005 4.971 5.145 4.754 5.075 109,223 -0.05(-1.02%)
Dec 19, 2005 5.432 5.432 5.049 5.128 33,235 -0.28(-5.10%)
Dec 16, 2005 5.345 5.553 5.345 5.403 69,971 +0.04(+0.68%)
Dec 15, 2005 5.214 5.367 4.971 5.367 90,254 +0.08(+1.57%)
Dec 14, 2005 5.823 5.823 4.980 5.284 114,153 -0.50(-8.57%)
Dec 13, 2005 5.649 5.823 5.510 5.779 80,238 +0.29(+5.22%)
Dec 12, 2005 5.692 5.814 5.345 5.493 101,424 -0.27(-4.68%)
Dec 09, 2005 6.049 6.066 5.692 5.762 23,005 -0.15(-2.50%)
Dec 08, 2005 6.049 6.257 5.545 5.910 92,536 -0.19(-3.13%)
Dec 07, 2005 6.179 6.640 5.901 6.101 297,567 -0.08(-1.27%)
Dec 06, 2005 5.953 6.400 5.866 6.179 138,530 +0.28(+4.71%)
Dec 05, 2005 5.562 5.944 5.475 5.901 152,129 +0.38(+6.93%)
Dec 02, 2005 5.171 5.649 4.893 5.519 243,886 +0.39(+7.68%)
Dec 01, 2005 4.580 5.128 4.519 5.125 158,883 +0.60(+13.19%)
Nov 30, 2005 4.441 4.563 4.441 4.528 18,583 +0.05(+1.02%)
Nov 29, 2005 4.545 4.563 4.482 4.482 12,138 -0.05(-1.20%)
Nov 28, 2005 4.389 4.563 4.380 4.537 15,946 +0.10(+2.35%)
Nov 25, 2005 4.510 4.510 4.432 4.432 4,372 -0.06(-1.35%)
Nov 23, 2005 4.563 4.563 4.402 4.493 39,393 -0.07(-1.52%)
Nov 22, 2005 4.380 4.563 4.302 4.563 73,564 +0.18(+4.19%)
Nov 21, 2005 4.450 4.450 4.189 4.379 14,490 -0.01(-0.22%)
Nov 18, 2005 4.363 4.537 4.145 4.389 55,488 +0.04(+1.02%)
Nov 17, 2005 3.954 4.389 3.833 4.344 89,737 +0.39(+9.87%)
Nov 16, 2005 3.824 4.006 3.780 3.954 39,296 +0.17(+4.36%)
Nov 15, 2005 3.911 3.911 3.772 3.789 19,215 -0.08(-2.02%)
Nov 14, 2005 4.085 4.085 3.667 3.867 8,433 +0.00(+0.00%)
Nov 11, 2005 3.694 3.885 3.693 3.867 28,651 +0.14(+3.73%)
Nov 10, 2005 3.772 3.841 3.641 3.728 13,692 -0.04(-1.15%)
Nov 09, 2005 3.572 3.772 3.572 3.772 13,232 -0.00(-0.08%)
Nov 08, 2005 3.746 3.775 3.633 3.775 10,010 +0.04(+1.01%)
Nov 07, 2005 3.633 3.737 3.607 3.737 7,134 -0.02(-0.46%)
Nov 04, 2005 3.789 3.789 3.754 3.754 2,301 -0.03(-0.92%)
Nov 03, 2005 4.006 4.006 3.537 3.789 103,340 -0.30(-7.23%)
Nov 02, 2005 3.998 4.128 3.963 4.085 22,898 +0.10(+2.62%)
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.