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

Healthstream Inc (NQ: HSTM )

28.67 -0.44 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 2.857 2.933 2.762 2.819 5,459 -0.03(-1.00%)
May 29, 2008 2.924 2.924 2.829 2.848 20,789 -0.10(-3.55%)
May 28, 2008 2.943 3.000 2.943 2.952 13,306 +0.00(+0.00%)
May 27, 2008 2.848 3.000 2.848 2.952 10,080 +0.20(+7.33%)
May 26, 2008 2.895 2.895 2.733 2.751 17,188 +0.00(+0.00%)
May 23, 2008 2.895 2.895 2.733 2.751 17,188 -0.15(-5.30%)
May 22, 2008 2.886 2.952 2.886 2.905 14,452 +0.00(+0.00%)
May 21, 2008 2.952 2.981 2.886 2.905 95,211 -0.04(-1.36%)
May 20, 2008 3.038 3.038 2.905 2.945 28,130 -0.06(-1.84%)
May 19, 2008 2.962 3.038 2.962 3.000 94,496 +0.09(+2.94%)
May 16, 2008 2.991 2.991 2.914 2.914 19,634 -0.09(-2.86%)
May 15, 2008 3.029 3.048 2.992 3.000 37,598 -0.02(-0.63%)
May 14, 2008 3.048 3.048 3.019 3.019 14,279 -0.03(-0.94%)
May 13, 2008 3.029 3.048 3.000 3.048 17,996 +0.07(+2.24%)
May 12, 2008 2.924 3.000 2.895 2.981 121,150 +0.10(+3.30%)
May 09, 2008 2.905 2.905 2.867 2.886 43,323 +0.02(+0.66%)
May 08, 2008 2.886 2.886 2.867 2.867 31,576 -0.02(-0.66%)
May 07, 2008 2.943 2.943 2.886 2.886 10,132 -0.07(-2.26%)
May 06, 2008 2.810 3.038 2.810 2.952 183,856 +0.10(+3.33%)
May 05, 2008 2.791 3.038 2.790 2.857 55,655 +0.13(+4.90%)
May 02, 2008 2.781 2.886 2.667 2.724 17,305 +0.06(+2.14%)
May 01, 2008 2.686 2.686 2.667 2.667 12,401 +0.02(+0.72%)
Apr 30, 2008 2.495 2.667 2.495 2.648 16,284 +0.13(+5.31%)
Apr 29, 2008 2.438 2.552 2.438 2.514 26,143 +0.04(+1.54%)
Apr 28, 2008 2.438 2.495 2.429 2.476 10,350 -0.01(-0.31%)
Apr 25, 2008 2.495 2.495 2.381 2.484 17,459 +0.04(+1.48%)
Apr 24, 2008 2.495 2.495 2.448 2.448 6,437 -0.04(-1.53%)
Apr 23, 2008 2.495 2.502 2.486 2.486 7,183 -0.10(-3.69%)
Apr 22, 2008 2.581 2.600 2.514 2.581 23,359 +0.09(+3.44%)
Apr 21, 2008 2.543 2.714 2.495 2.495 60,695 -0.09(-3.32%)
Apr 18, 2008 2.667 2.714 2.572 2.581 7,851 -0.08(-2.87%)
Apr 17, 2008 2.524 2.657 2.524 2.657 6,488 +0.08(+2.95%)
Apr 16, 2008 2.591 2.610 2.533 2.581 5,071 +0.04(+1.49%)
Apr 15, 2008 2.572 2.591 2.543 2.543 3,674 -0.05(-1.83%)
Apr 14, 2008 2.695 2.695 2.581 2.591 12,093 -0.06(-2.16%)
Apr 11, 2008 2.638 2.667 2.638 2.648 2,483 +0.01(+0.36%)
Apr 10, 2008 2.648 2.781 2.638 2.638 8,077 -0.03(-1.07%)
Apr 09, 2008 2.867 3.095 2.648 2.667 21,368 -0.10(-3.78%)
Apr 08, 2008 2.800 2.800 2.724 2.772 2,204 +0.03(+1.04%)
Apr 07, 2008 2.867 2.895 2.676 2.743 10,796 +0.08(+2.86%)
Apr 04, 2008 2.762 2.886 2.667 2.667 2,182 -0.01(-0.36%)
Apr 03, 2008 2.638 2.762 2.638 2.676 41,132 +0.01(+0.36%)
Apr 02, 2008 2.637 2.667 2.619 2.667 15,161 +0.02(+0.72%)
Apr 01, 2008 2.762 2.762 2.581 2.648 7,155 -0.11(-4.14%)
Mar 31, 2008 2.762 2.762 2.619 2.762 9,848 +0.06(+2.11%)
Mar 28, 2008 2.657 2.714 2.657 2.705 11,234 +0.03(+1.07%)
Mar 27, 2008 2.686 2.762 2.676 2.676 1,553 +0.01(+0.36%)
Mar 26, 2008 2.724 2.762 2.667 2.667 1,944 -0.05(-1.75%)
Mar 25, 2008 2.695 2.762 2.695 2.714 11,939 +0.02(+0.71%)
Mar 24, 2008 2.705 2.743 2.695 2.695 9,114 +0.06(+2.17%)
Mar 21, 2008 2.733 2.752 2.638 2.638 6,383 +0.00(+0.00%)
Mar 20, 2008 2.733 2.752 2.638 2.638 6,383 -0.07(-2.46%)
Mar 19, 2008 2.762 2.762 2.705 2.705 3,569 -0.06(-2.07%)
Mar 18, 2008 2.724 2.762 2.695 2.762 28,559 +0.05(+1.75%)
Mar 17, 2008 2.810 2.810 2.714 2.714 4,829 -0.06(-2.06%)
Mar 14, 2008 2.838 2.838 2.772 2.772 209 +0.08(+2.83%)
Mar 13, 2008 2.695 2.695 2.695 2.695 4,280 -0.02(-0.70%)
Mar 12, 2008 2.648 2.724 2.648 2.714 6,117 +0.02(+0.71%)
Mar 11, 2008 2.724 2.829 2.695 2.695 20,408 -0.04(-1.39%)
Mar 10, 2008 2.676 2.733 2.676 2.733 7,412 +0.04(+1.41%)
Mar 07, 2008 2.705 2.743 2.667 2.695 26,721 -0.03(-1.05%)
Mar 06, 2008 2.810 2.810 2.667 2.724 8,671 -0.10(-3.38%)
Mar 05, 2008 2.791 2.819 2.667 2.819 8,084 +0.03(+1.02%)
Mar 04, 2008 2.876 2.876 2.686 2.791 21,839 -0.07(-2.33%)
Mar 03, 2008 2.848 2.857 2.848 2.857 4,199 -0.02(-0.66%)
Feb 29, 2008 2.819 2.981 2.791 2.876 6,875 +0.06(+2.03%)
Feb 28, 2008 2.886 2.886 2.695 2.819 12,760 -0.08(-2.63%)
Feb 27, 2008 2.895 2.962 2.886 2.895 6,037 -0.07(-2.25%)
Feb 26, 2008 2.924 3.031 2.924 2.962 10,810 +0.05(+1.63%)
Feb 25, 2008 2.933 2.943 2.886 2.914 4,100 -0.01(-0.33%)
Feb 22, 2008 2.952 2.981 2.876 2.924 12,767 -0.03(-0.96%)
Feb 21, 2008 3.072 3.072 2.876 2.952 31,819 -0.13(-4.32%)
Feb 20, 2008 2.933 3.305 2.933 3.086 14,872 -0.06(-1.82%)
Feb 19, 2008 2.952 3.324 2.895 3.143 12,352 +0.27(+9.27%)
Feb 18, 2008 3.010 3.095 2.876 2.876 13,878 +0.00(+0.00%)
Feb 15, 2008 3.010 3.095 2.876 2.876 13,878 -0.09(-2.89%)
Feb 14, 2008 2.943 2.962 2.924 2.962 2,939 +0.02(+0.64%)
Feb 13, 2008 2.905 3.057 2.857 2.943 5,249 +0.10(+3.34%)
Feb 12, 2008 3.019 3.076 2.810 2.848 12,310 -0.10(-3.55%)
Feb 11, 2008 2.952 3.019 2.886 2.952 12,658 +0.00(+0.00%)
Feb 08, 2008 2.933 3.000 2.914 2.952 9,273 +0.06(+1.97%)
Feb 07, 2008 2.857 3.057 2.810 2.895 21,651 +0.04(+1.34%)
Feb 06, 2008 2.810 2.857 2.810 2.857 27,490 +0.04(+1.35%)
Feb 05, 2008 2.810 2.829 2.791 2.819 5,283 +0.04(+1.37%)
Feb 04, 2008 2.695 2.781 2.667 2.781 3,464 +0.02(+0.69%)
Feb 01, 2008 2.772 2.829 2.686 2.762 16,064 -0.07(-2.36%)
Jan 31, 2008 2.752 2.829 2.619 2.829 24,693 +0.10(+3.48%)
Jan 30, 2008 2.714 2.791 2.705 2.734 4,796 -0.08(-2.71%)
Jan 29, 2008 2.762 2.810 2.705 2.810 29,703 +0.07(+2.43%)
Jan 28, 2008 2.762 2.762 2.695 2.743 19,389 -0.02(-0.69%)
Jan 25, 2008 2.772 2.772 2.762 2.762 5,953 -0.04(-1.36%)
Jan 24, 2008 2.762 2.810 2.762 2.800 9,050 +0.04(+1.38%)
Jan 23, 2008 2.705 2.762 2.695 2.762 28,564 -0.08(-2.68%)
Jan 22, 2008 2.800 2.905 2.695 2.838 37,119 -0.09(-2.93%)
Jan 21, 2008 2.990 3.000 2.924 2.924 15,282 +0.00(+0.00%)
Jan 18, 2008 2.990 3.000 2.924 2.924 15,282 +0.02(+0.66%)
Jan 17, 2008 2.943 2.952 2.905 2.905 23,026 -0.14(-4.69%)
Jan 16, 2008 2.981 3.048 2.933 3.048 15,693 -0.03(-0.93%)
Jan 15, 2008 3.076 3.076 3.067 3.076 839 -0.05(-1.52%)
Jan 14, 2008 3.048 3.143 3.038 3.124 2,724 +0.03(+0.92%)
Jan 11, 2008 2.961 3.133 2.952 3.095 19,109 +0.14(+4.84%)
Jan 10, 2008 2.924 2.994 2.924 2.952 1,154 +0.03(+0.98%)
Jan 09, 2008 3.000 3.010 2.924 2.924 45,012 -0.08(-2.54%)
Jan 08, 2008 3.105 3.124 3.000 3.000 31,021 -0.07(-2.17%)
Jan 07, 2008 3.010 3.152 2.933 3.067 19,193 +0.01(+0.31%)
Jan 04, 2008 3.172 3.172 3.048 3.057 24,076 -0.15(-4.75%)
Jan 03, 2008 3.257 3.324 3.200 3.210 1,569 +0.04(+1.20%)
Jan 02, 2008 3.305 3.305 3.162 3.172 2,952 -0.16(-4.86%)
Jan 01, 2008 3.048 3.333 3.048 3.333 33,178 +0.00(+0.00%)
Dec 31, 2007 3.048 3.333 3.048 3.333 33,178 +0.27(+8.70%)
Dec 28, 2007 3.000 3.086 2.972 3.067 11,234 +0.06(+1.90%)
Dec 27, 2007 3.010 3.048 3.000 3.010 8,990 -0.05(-1.56%)
Dec 26, 2007 3.000 3.067 3.000 3.057 3,013 +0.06(+1.90%)
Dec 24, 2007 3.048 3.057 3.000 3.000 8,928 -0.04(-1.25%)
Dec 21, 2007 3.029 3.038 3.000 3.038 10,172 +0.04(+1.27%)
Dec 20, 2007 2.933 3.000 2.933 3.000 7,585 +0.07(+2.27%)
Dec 19, 2007 3.000 3.000 2.933 2.933 10,581 -0.07(-2.22%)
Dec 18, 2007 2.972 3.000 2.972 3.000 45,521 +0.02(+0.68%)
Dec 17, 2007 2.972 3.000 2.972 2.980 10,709 +0.01(+0.28%)
Dec 14, 2007 3.000 3.000 2.972 2.972 19,580 -0.03(-0.95%)
Dec 13, 2007 2.953 3.010 2.933 3.000 17,691 +0.05(+1.61%)
Dec 12, 2007 2.895 2.952 2.886 2.952 11,022 +0.06(+1.97%)
Dec 11, 2007 2.924 2.924 2.886 2.895 3,792 -0.07(-2.25%)
Dec 10, 2007 2.972 2.972 2.886 2.962 18,271 +0.01(+0.32%)
Dec 07, 2007 2.914 3.038 2.895 2.952 9,276 +0.02(+0.65%)
Dec 06, 2007 3.038 3.038 2.924 2.933 3,359 +0.05(+1.65%)
Dec 05, 2007 2.895 2.895 2.886 2.886 3,884 +0.00(+0.00%)
Dec 04, 2007 2.924 2.924 2.886 2.886 3,895 -0.08(-2.57%)
Dec 03, 2007 2.914 3.048 2.914 2.962 1,784 -0.06(-1.89%)
Nov 30, 2007 3.314 3.314 2.924 3.019 4,515 -0.02(-0.63%)
Nov 29, 2007 2.905 3.238 2.895 3.038 8,635 +0.10(+3.57%)
Nov 28, 2007 2.848 2.933 2.733 2.933 6,948 +0.07(+2.33%)
Nov 27, 2007 2.714 2.895 2.695 2.867 10,604 +0.17(+6.36%)
Nov 26, 2007 2.781 2.781 2.695 2.695 22,470 -0.09(-3.08%)
Nov 23, 2007 2.790 2.790 2.781 2.781 314 -0.02(-0.68%)
Nov 21, 2007 2.829 2.829 2.572 2.800 31,528 -0.05(-1.67%)
Nov 20, 2007 2.867 2.867 2.829 2.848 17,849 -0.03(-0.99%)
Nov 19, 2007 2.952 2.952 2.857 2.876 13,556 -0.11(-3.82%)
Nov 16, 2007 2.933 3.010 2.933 2.991 5,144 +0.04(+1.29%)
Nov 15, 2007 3.095 3.095 2.857 2.952 22,328 -0.10(-3.43%)
Nov 14, 2007 2.991 3.095 2.991 3.057 3,541 +0.06(+1.90%)
Nov 13, 2007 2.857 3.000 2.857 3.000 13,835 +0.17(+6.06%)
Nov 12, 2007 2.972 2.972 2.819 2.829 58,230 -0.14(-4.81%)
Nov 09, 2007 3.038 3.038 2.972 2.972 28,269 -0.07(-2.19%)
Nov 08, 2007 3.029 3.086 3.000 3.038 7,837 -0.07(-2.15%)
Nov 07, 2007 3.143 3.181 3.105 3.105 51,479 -0.04(-1.21%)
Nov 06, 2007 3.162 3.166 3.048 3.143 45,112 -0.05(-1.42%)
Nov 05, 2007 3.238 3.238 3.188 3.188 2,362 -0.05(-1.54%)
Nov 02, 2007 3.238 3.286 3.238 3.238 8,590 +0.00(+0.00%)
Nov 01, 2007 3.324 3.324 3.114 3.238 19,737 -0.09(-2.58%)
Oct 31, 2007 3.229 3.333 3.200 3.324 17,081 +0.13(+4.18%)
Oct 30, 2007 3.248 3.281 3.114 3.191 8,950 -0.10(-2.90%)
Oct 29, 2007 3.267 3.286 3.067 3.286 25,466 +0.06(+1.77%)
Oct 26, 2007 3.391 3.391 3.133 3.229 50,683 -0.18(-5.31%)
Oct 25, 2007 3.562 3.562 3.276 3.410 63,637 -0.11(-3.24%)
Oct 24, 2007 3.553 3.581 3.505 3.524 26,088 -0.02(-0.54%)
Oct 23, 2007 3.467 3.572 3.422 3.543 51,906 +0.14(+4.08%)
Oct 22, 2007 3.429 3.457 3.352 3.404 6,404 +0.05(+1.53%)
Oct 19, 2007 3.467 3.467 3.248 3.352 26,777 -0.09(-2.49%)
Oct 18, 2007 3.467 3.467 3.381 3.438 10,671 -0.02(-0.55%)
Oct 17, 2007 3.495 3.495 3.333 3.457 20,917 -0.05(-1.36%)
Oct 16, 2007 3.438 3.505 3.436 3.505 11,150 +0.05(+1.38%)
Oct 15, 2007 3.581 3.581 3.429 3.457 44,672 -0.02(-0.66%)
Oct 12, 2007 3.419 3.505 3.362 3.480 16,309 +0.11(+3.22%)
Oct 11, 2007 3.553 3.572 3.162 3.372 42,213 -0.18(-4.99%)
Oct 10, 2007 3.429 3.553 3.429 3.549 56,218 +0.14(+4.08%)
Oct 09, 2007 3.372 3.429 3.343 3.410 23,620 -0.01(-0.28%)
Oct 08, 2007 3.381 3.486 3.372 3.419 29,963 +0.05(+1.41%)
Oct 05, 2007 3.095 3.381 3.095 3.372 57,761 +0.30(+9.60%)
Oct 04, 2007 3.067 3.143 3.020 3.076 36,299 +0.04(+1.25%)
Oct 03, 2007 2.810 3.048 2.810 3.038 61,445 +0.25(+8.87%)
Oct 02, 2007 2.762 2.800 2.714 2.791 28,485 +0.05(+1.74%)
Oct 01, 2007 2.749 2.810 2.743 2.743 10,396 -0.08(-2.70%)
Sep 28, 2007 2.800 2.829 2.772 2.819 26,824 -0.01(-0.34%)
Sep 27, 2007 2.834 2.848 2.753 2.829 19,025 +0.01(+0.34%)
Sep 26, 2007 2.695 2.848 2.695 2.819 12,598 +0.13(+4.96%)
Sep 25, 2007 2.629 2.848 2.629 2.686 45,510 +0.08(+2.92%)
Sep 24, 2007 2.591 2.819 2.591 2.610 70,821 +0.02(+0.73%)
Sep 21, 2007 2.591 2.610 2.495 2.591 25,580 +0.00(+0.00%)
Sep 20, 2007 2.572 2.619 2.572 2.591 16,014 -0.02(-0.73%)
Sep 19, 2007 2.648 2.648 2.486 2.610 46,939 -0.01(-0.36%)
Sep 18, 2007 2.562 2.743 2.543 2.619 26,128 +0.11(+4.56%)
Sep 17, 2007 2.572 2.648 2.495 2.505 41,302 -0.15(-5.53%)
Sep 14, 2007 2.638 2.667 2.619 2.652 4,640 -0.03(-1.28%)
Sep 13, 2007 2.724 2.724 2.657 2.686 12,127 -0.02(-0.70%)
Sep 12, 2007 2.743 2.791 2.686 2.705 21,282 -0.05(-1.73%)
Sep 11, 2007 2.743 2.771 2.733 2.752 7,174 -0.05(-1.70%)
Sep 10, 2007 3.019 3.019 2.724 2.800 18,633 -0.06(-2.00%)
Sep 07, 2007 2.886 2.886 2.743 2.857 31,704 -0.01(-0.33%)
Sep 06, 2007 2.991 3.067 2.867 2.867 13,996 -0.10(-3.53%)
Sep 05, 2007 3.038 3.048 2.905 2.972 20,264 -0.07(-2.19%)
Sep 04, 2007 3.038 3.057 2.933 3.038 14,515 -0.01(-0.31%)
Aug 31, 2007 2.667 3.048 2.552 3.048 45,216 +0.34(+12.68%)
Aug 30, 2007 2.667 2.705 2.629 2.705 9,197 +0.04(+1.43%)
Aug 29, 2007 2.648 2.724 2.619 2.667 9,831 +0.05(+1.82%)
Aug 28, 2007 2.619 2.648 2.596 2.619 30,634 -0.01(-0.36%)
Aug 27, 2007 2.600 2.629 2.524 2.629 37,025 +0.06(+2.22%)
Aug 24, 2007 2.714 2.714 2.572 2.572 21,834 -0.05(-1.82%)
Aug 23, 2007 2.572 2.619 2.572 2.619 31,818 +0.05(+1.85%)
Aug 22, 2007 2.572 2.714 2.476 2.572 693,314 +0.04(+1.50%)
Aug 21, 2007 2.629 2.638 2.524 2.533 32,101 -0.07(-2.56%)
Aug 20, 2007 2.838 2.876 2.476 2.600 62,736 -0.10(-3.87%)
Aug 17, 2007 2.572 2.752 2.572 2.705 27,614 +0.13(+5.19%)
Aug 16, 2007 2.505 2.648 2.448 2.572 19,387 +0.10(+3.85%)
Aug 15, 2007 2.438 2.572 2.438 2.476 49,345 +0.06(+2.37%)
Aug 14, 2007 2.514 2.514 2.381 2.419 19,935 +0.02(+0.79%)
Aug 13, 2007 2.743 2.743 2.362 2.400 64,476 -0.09(-3.45%)
Aug 10, 2007 2.381 2.610 2.381 2.486 72,471 +0.02(+0.77%)
Aug 09, 2007 2.524 2.714 2.362 2.467 115,604 -0.12(-4.78%)
Aug 08, 2007 2.667 2.667 2.352 2.591 80,116 +0.05(+1.87%)
Aug 07, 2007 2.772 2.772 2.533 2.543 135,824 -0.23(-8.25%)
Aug 06, 2007 2.819 2.972 2.714 2.772 37,855 -0.10(-3.32%)
Aug 03, 2007 2.867 3.000 2.781 2.867 20,851 -0.10(-3.22%)
Aug 02, 2007 2.962 3.029 2.962 2.962 2,204 -0.01(-0.32%)
Aug 01, 2007 2.914 3.048 2.905 2.972 28,776 -0.07(-2.19%)
Jul 31, 2007 3.010 3.038 2.895 3.038 33,309 -0.02(-0.62%)
Jul 30, 2007 3.057 3.238 3.000 3.057 100,758 -0.03(-0.93%)
Jul 27, 2007 3.019 3.095 3.019 3.086 17,596 +0.08(+2.53%)
Jul 26, 2007 3.012 3.086 3.000 3.010 14,046 -0.04(-1.25%)
Jul 25, 2007 3.048 3.048 2.972 3.048 30,093 +0.14(+4.92%)
Jul 24, 2007 2.857 2.952 2.857 2.905 27,849 -0.04(-1.29%)
Jul 23, 2007 2.943 2.991 2.762 2.943 21,183 +0.04(+1.31%)
Jul 20, 2007 3.000 3.048 2.876 2.905 31,446 -0.08(-2.56%)
Jul 19, 2007 3.057 3.095 2.905 2.981 33,262 -0.07(-2.19%)
Jul 18, 2007 3.105 3.133 2.819 3.048 39,551 +0.00(+0.00%)
Jul 17, 2007 3.133 3.133 3.048 3.048 17,875 -0.05(-1.54%)
Jul 16, 2007 3.095 3.229 3.076 3.095 39,925 -0.07(-2.11%)
Jul 13, 2007 3.095 3.210 2.981 3.162 22,332 +0.05(+1.53%)
Jul 12, 2007 3.181 3.200 2.981 3.114 54,829 -0.02(-0.61%)
Jul 11, 2007 3.191 3.191 3.124 3.133 1,574 -0.02(-0.60%)
Jul 10, 2007 3.276 3.286 3.105 3.152 16,379 -0.09(-2.65%)
Jul 09, 2007 3.295 3.295 3.162 3.238 4,556 -0.01(-0.29%)
Jul 06, 2007 3.181 3.248 3.105 3.248 29,581 +0.15(+4.92%)
Jul 05, 2007 3.191 3.219 3.067 3.095 57,077 -0.10(-2.99%)
Jul 03, 2007 3.238 3.238 3.172 3.191 4,903 -0.01(-0.30%)
Jul 02, 2007 3.333 3.350 3.191 3.200 53,617 -0.19(-5.62%)
Jun 29, 2007 3.286 3.467 3.238 3.391 37,931 +0.05(+1.42%)
Jun 28, 2007 3.305 3.372 3.238 3.343 45,082 +0.01(+0.29%)
Jun 27, 2007 3.324 3.333 3.238 3.333 3,559 +0.10(+3.24%)
Jun 26, 2007 3.400 3.429 3.210 3.229 25,251 -0.09(-2.59%)
Jun 25, 2007 3.362 3.419 3.286 3.314 40,610 -0.02(-0.57%)
Jun 22, 2007 3.219 3.333 3.200 3.333 4,876 +0.10(+2.94%)
Jun 21, 2007 3.248 3.276 3.229 3.238 11,271 -0.04(-1.16%)
Jun 20, 2007 3.343 3.343 3.238 3.276 19,109 -0.04(-1.15%)
Jun 19, 2007 3.314 3.343 3.286 3.314 10,814 +0.04(+1.16%)
Jun 18, 2007 3.333 3.362 3.219 3.276 91,766 -0.09(-2.55%)
Jun 15, 2007 3.381 3.381 3.343 3.362 6,929 +0.00(+0.00%)
Jun 14, 2007 3.324 3.400 3.324 3.362 32,548 +0.01(+0.28%)
Jun 13, 2007 3.381 3.381 3.343 3.352 19,529 -0.02(-0.57%)
Jun 12, 2007 3.381 3.381 3.343 3.372 44,938 +0.01(+0.28%)
Jun 11, 2007 3.333 3.476 3.238 3.362 45,925 +0.02(+0.57%)
Jun 08, 2007 3.476 3.486 3.333 3.343 33,753 -0.14(-4.10%)
Jun 07, 2007 3.476 3.486 3.438 3.486 15,789 +0.06(+1.67%)
Jun 06, 2007 3.489 3.489 3.391 3.429 17,305 -0.10(-2.70%)
Jun 05, 2007 3.457 3.524 3.457 3.524 8,326 +0.01(+0.27%)
Jun 04, 2007 3.448 3.514 3.400 3.514 14,804 +0.08(+2.22%)
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.