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

Insteel Industries (NQ: IIIN )

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 (%)
May 30, 2008 10.14 10.39 10.09 10.14 278,884 +0.03(+0.25%)
May 29, 2008 9.917 10.35 9.822 10.11 638,392 +0.18(+1.85%)
May 28, 2008 9.581 10.07 9.581 9.929 572,922 +0.43(+4.53%)
May 27, 2008 9.025 9.575 9.012 9.499 401,168 +0.50(+5.55%)
May 26, 2008 9.379 9.379 8.823 9.000 203,165 +0.00(+0.00%)
May 23, 2008 9.379 9.379 8.823 9.000 203,165 -0.45(-4.75%)
May 22, 2008 9.177 9.487 9.158 9.449 230,687 +0.25(+2.75%)
May 21, 2008 9.366 9.468 9.139 9.196 162,288 -0.20(-2.09%)
May 20, 2008 9.076 9.455 9.038 9.392 187,488 +0.25(+2.77%)
May 19, 2008 9.234 9.455 9.107 9.139 329,846 -0.08(-0.89%)
May 16, 2008 9.423 9.423 8.860 9.221 253,209 -0.18(-1.95%)
May 15, 2008 9.183 9.430 8.854 9.404 413,145 +0.21(+2.27%)
May 14, 2008 9.291 9.477 9.170 9.196 301,751 -0.09(-0.95%)
May 13, 2008 8.892 9.297 8.854 9.284 266,599 +0.33(+3.67%)
May 12, 2008 8.690 9.050 8.598 8.955 283,691 +0.29(+3.36%)
May 09, 2008 8.405 8.690 8.310 8.664 138,182 +0.24(+2.85%)
May 08, 2008 8.392 8.538 8.260 8.424 173,654 +0.04(+0.53%)
May 07, 2008 8.576 8.860 8.348 8.380 189,676 -0.18(-2.07%)
May 06, 2008 8.620 8.683 8.367 8.557 267,285 -0.13(-1.53%)
May 05, 2008 8.380 8.816 8.380 8.690 261,264 +0.33(+3.93%)
May 02, 2008 8.190 8.475 8.158 8.361 369,546 +0.23(+2.88%)
May 01, 2008 7.893 8.158 7.893 8.127 291,934 +0.25(+3.13%)
Apr 30, 2008 7.905 8.121 7.849 7.880 333,731 +0.00(+0.00%)
Apr 29, 2008 7.627 7.905 7.526 7.880 255,431 +0.26(+3.40%)
Apr 28, 2008 7.577 7.817 7.494 7.621 214,270 +0.01(+0.17%)
Apr 25, 2008 7.507 7.671 7.349 7.608 222,253 +0.15(+1.95%)
Apr 24, 2008 7.507 7.558 7.200 7.463 182,273 -0.03(-0.34%)
Apr 23, 2008 7.400 7.583 7.292 7.488 291,654 +0.13(+1.81%)
Apr 22, 2008 7.406 7.532 7.210 7.355 276,751 -0.10(-1.36%)
Apr 21, 2008 7.456 7.646 7.349 7.456 299,115 -0.01(-0.08%)
Apr 18, 2008 7.406 7.494 7.362 7.463 352,798 +0.23(+3.24%)
Apr 17, 2008 7.431 7.463 6.963 7.229 229,101 -0.20(-2.64%)
Apr 16, 2008 7.185 7.456 6.957 7.425 454,036 +0.22(+2.98%)
Apr 15, 2008 7.273 7.589 6.856 7.210 553,728 +0.56(+8.37%)
Apr 14, 2008 6.451 6.805 6.451 6.653 237,892 +0.23(+3.54%)
Apr 11, 2008 6.438 6.520 6.299 6.426 253,027 -0.08(-1.17%)
Apr 10, 2008 6.546 6.672 6.305 6.501 334,698 -0.03(-0.48%)
Apr 09, 2008 7.077 7.166 6.520 6.533 170,341 -0.51(-7.19%)
Apr 08, 2008 7.064 7.121 6.969 7.039 118,885 -0.08(-1.15%)
Apr 07, 2008 7.362 7.400 7.115 7.121 194,527 -0.20(-2.76%)
Apr 04, 2008 7.400 7.431 7.317 7.324 78,505 -0.06(-0.77%)
Apr 03, 2008 7.469 7.567 7.273 7.381 178,533 -0.17(-2.26%)
Apr 02, 2008 7.583 7.608 7.488 7.551 213,915 -0.04(-0.50%)
Apr 01, 2008 7.551 7.716 7.526 7.589 225,986 +0.23(+3.18%)
Mar 31, 2008 7.406 7.583 7.311 7.355 241,216 -0.06(-0.85%)
Mar 28, 2008 7.577 7.697 7.400 7.419 87,766 -0.16(-2.17%)
Mar 27, 2008 7.779 7.874 7.570 7.583 163,324 -0.20(-2.52%)
Mar 26, 2008 7.690 7.823 7.690 7.779 127,019 +0.04(+0.49%)
Mar 25, 2008 7.634 7.804 7.577 7.741 170,741 +0.11(+1.41%)
Mar 24, 2008 7.355 7.634 7.172 7.634 171,918 +0.35(+4.77%)
Mar 21, 2008 7.096 7.419 6.976 7.286 480,361 +0.00(+0.00%)
Mar 20, 2008 7.096 7.419 6.976 7.286 480,361 +0.28(+3.97%)
Mar 19, 2008 7.494 7.501 7.007 7.007 103,342 -0.49(-6.58%)
Mar 18, 2008 7.343 7.583 7.153 7.501 185,775 +0.34(+4.77%)
Mar 17, 2008 6.811 7.305 6.672 7.159 183,846 +0.13(+1.89%)
Mar 14, 2008 7.444 7.444 7.026 7.026 103,034 -0.34(-4.64%)
Mar 13, 2008 7.052 7.381 7.033 7.368 190,237 +0.20(+2.82%)
Mar 12, 2008 7.324 7.469 6.818 7.166 224,144 -0.11(-1.48%)
Mar 11, 2008 6.963 7.362 6.963 7.273 227,115 +0.52(+7.68%)
Mar 10, 2008 7.064 7.196 6.704 6.754 107,924 -0.27(-3.87%)
Mar 07, 2008 6.849 7.102 6.830 7.026 211,253 +0.09(+1.28%)
Mar 06, 2008 7.159 7.159 6.913 6.938 163,518 -0.25(-3.43%)
Mar 05, 2008 6.969 7.197 6.887 7.185 162,053 +0.23(+3.37%)
Mar 04, 2008 6.767 7.039 6.767 6.951 116,524 +0.10(+1.48%)
Mar 03, 2008 6.830 6.938 6.641 6.849 171,866 +0.04(+0.56%)
Feb 29, 2008 7.109 7.153 6.742 6.811 249,598 -0.40(-5.53%)
Feb 28, 2008 7.267 7.355 7.064 7.210 94,761 -0.08(-1.04%)
Feb 27, 2008 7.279 7.475 7.159 7.286 194,710 -0.08(-1.12%)
Feb 26, 2008 7.166 7.665 7.166 7.368 172,212 +0.14(+1.92%)
Feb 25, 2008 6.887 7.254 6.710 7.229 88,928 +0.35(+5.06%)
Feb 22, 2008 7.121 7.166 6.773 6.881 108,131 -0.25(-3.46%)
Feb 21, 2008 7.311 7.501 7.109 7.128 149,980 -0.14(-1.91%)
Feb 20, 2008 6.988 7.444 6.988 7.267 85,355 +0.22(+3.05%)
Feb 19, 2008 7.083 7.273 7.001 7.052 111,212 +0.08(+1.18%)
Feb 18, 2008 6.932 7.020 6.862 6.969 155,504 +0.00(+0.00%)
Feb 15, 2008 6.932 7.020 6.862 6.969 155,504 -0.04(-0.54%)
Feb 14, 2008 7.204 7.317 6.995 7.007 219,053 -0.11(-1.51%)
Feb 13, 2008 7.039 7.222 6.957 7.115 288,631 +0.16(+2.27%)
Feb 12, 2008 6.925 7.260 6.856 6.957 301,438 +0.08(+1.20%)
Feb 11, 2008 6.875 7.260 6.765 6.875 282,355 +0.02(+0.28%)
Feb 08, 2008 6.894 7.071 6.824 6.856 123,807 -0.03(-0.46%)
Feb 07, 2008 6.666 6.995 6.666 6.887 217,318 +0.17(+2.54%)
Feb 06, 2008 6.837 6.957 6.717 6.717 168,376 -0.05(-0.75%)
Feb 05, 2008 6.900 7.109 6.729 6.767 377,923 -0.29(-4.12%)
Feb 04, 2008 7.241 7.241 6.951 7.058 332,350 -0.19(-2.62%)
Feb 01, 2008 6.539 7.298 6.489 7.248 387,223 +0.75(+11.59%)
Jan 31, 2008 6.046 6.577 6.021 6.495 252,518 +0.35(+5.77%)
Jan 30, 2008 6.305 6.362 6.128 6.141 387,155 -0.22(-3.48%)
Jan 29, 2008 5.743 6.438 5.660 6.362 514,611 +0.65(+11.28%)
Jan 28, 2008 5.660 5.825 5.584 5.717 364,407 +0.04(+0.67%)
Jan 25, 2008 5.799 5.901 5.540 5.679 286,596 -0.05(-0.88%)
Jan 24, 2008 5.654 5.995 5.458 5.730 663,355 +0.12(+2.14%)
Jan 23, 2008 5.053 5.755 5.028 5.610 567,968 +0.42(+8.17%)
Jan 22, 2008 4.908 5.256 4.655 5.186 980,244 +0.14(+2.76%)
Jan 21, 2008 4.939 6.641 4.775 5.047 1,078,338 +0.00(+0.00%)
Jan 18, 2008 4.939 6.641 4.775 5.047 1,078,338 -0.10(-1.97%)
Jan 17, 2008 5.945 6.318 5.104 5.148 900,145 -0.54(-9.46%)
Jan 16, 2008 5.597 5.825 5.534 5.686 345,223 -0.01(-0.11%)
Jan 15, 2008 5.945 6.002 5.578 5.692 460,222 -0.34(-5.66%)
Jan 14, 2008 6.071 6.343 5.983 6.033 202,346 +0.00(+0.00%)
Jan 11, 2008 6.533 6.533 6.008 6.033 295,653 -0.54(-8.27%)
Jan 10, 2008 6.192 6.596 6.135 6.577 202,959 +0.32(+5.05%)
Jan 09, 2008 6.457 6.590 5.945 6.261 536,728 -0.23(-3.51%)
Jan 08, 2008 6.672 6.887 6.470 6.489 217,315 -0.16(-2.47%)
Jan 07, 2008 6.470 6.830 6.419 6.653 240,383 +0.18(+2.83%)
Jan 04, 2008 6.969 6.969 6.464 6.470 330,619 -0.50(-7.17%)
Jan 03, 2008 7.166 7.311 6.963 6.969 262,808 -0.22(-2.99%)
Jan 02, 2008 7.393 7.475 7.128 7.185 445,109 -0.23(-3.15%)
Jan 01, 2008 7.532 7.532 7.007 7.419 299,923 +0.00(+0.00%)
Dec 31, 2007 7.532 7.532 7.007 7.419 299,923 -0.16(-2.17%)
Dec 28, 2007 7.678 7.905 7.419 7.583 389,639 +0.01(+0.17%)
Dec 27, 2007 8.196 8.304 7.570 7.570 211,466 -0.72(-8.70%)
Dec 26, 2007 8.342 8.355 7.969 8.291 228,755 -0.22(-2.53%)
Dec 24, 2007 8.184 8.532 7.773 8.506 150,588 +0.33(+4.02%)
Dec 21, 2007 8.019 8.215 7.905 8.177 417,523 +0.30(+3.86%)
Dec 20, 2007 7.801 7.874 7.589 7.874 168,104 +0.16(+2.13%)
Dec 19, 2007 7.697 7.779 7.564 7.709 192,297 +0.03(+0.41%)
Dec 18, 2007 7.507 7.735 7.311 7.678 235,947 +0.25(+3.41%)
Dec 17, 2007 7.722 7.842 7.419 7.425 289,301 -0.33(-4.24%)
Dec 14, 2007 7.880 8.045 7.728 7.754 231,961 -0.25(-3.08%)
Dec 13, 2007 8.152 8.209 7.905 8.000 423,633 -0.21(-2.54%)
Dec 12, 2007 8.279 8.601 8.064 8.209 445,747 +0.19(+2.37%)
Dec 11, 2007 8.475 8.702 8.007 8.019 694,682 -0.46(-5.44%)
Dec 10, 2007 7.678 8.525 7.678 8.481 615,550 +0.82(+10.73%)
Dec 07, 2007 7.166 7.659 7.134 7.659 373,915 +0.51(+7.17%)
Dec 06, 2007 6.957 7.488 6.913 7.147 895,842 +0.19(+2.73%)
Dec 05, 2007 7.279 7.735 6.875 6.957 597,341 +0.00(+0.00%)
Dec 04, 2007 6.988 7.064 6.919 6.957 295,014 -0.06(-0.81%)
Dec 03, 2007 7.210 7.222 6.957 7.014 198,624 -0.18(-2.46%)
Nov 30, 2007 7.153 7.349 7.134 7.191 333,958 +0.13(+1.79%)
Nov 29, 2007 7.248 7.577 7.064 7.064 159,102 -0.27(-3.62%)
Nov 28, 2007 6.856 7.336 6.847 7.330 393,388 +0.56(+8.32%)
Nov 27, 2007 6.799 7.096 6.710 6.767 749,398 +0.03(+0.38%)
Nov 26, 2007 6.679 6.875 6.679 6.742 287,661 +0.05(+0.76%)
Nov 23, 2007 6.552 6.691 6.495 6.691 83,588 +0.18(+2.82%)
Nov 21, 2007 6.451 6.584 6.324 6.508 203,753 +0.08(+1.28%)
Nov 20, 2007 6.735 6.767 6.331 6.426 214,202 -0.28(-4.24%)
Nov 19, 2007 6.811 6.849 6.628 6.710 330,774 -0.16(-2.30%)
Nov 16, 2007 6.944 7.172 6.767 6.868 195,839 -0.06(-0.91%)
Nov 15, 2007 7.172 7.222 6.634 6.932 410,285 -0.28(-3.94%)
Nov 14, 2007 7.374 7.374 7.159 7.216 181,433 -0.09(-1.30%)
Nov 13, 2007 7.083 7.311 7.033 7.311 312,927 +0.31(+4.43%)
Nov 12, 2007 6.875 7.071 6.786 7.001 343,249 +0.09(+1.37%)
Nov 09, 2007 6.969 6.969 6.324 6.906 261,438 -0.15(-2.15%)
Nov 08, 2007 7.109 7.140 6.830 7.058 297,783 +0.01(+0.18%)
Nov 07, 2007 7.083 7.204 7.014 7.045 276,671 -0.18(-2.45%)
Nov 06, 2007 7.381 7.450 7.121 7.222 326,106 -0.13(-1.72%)
Nov 05, 2007 7.210 7.425 7.210 7.349 316,287 +0.07(+0.96%)
Nov 02, 2007 7.222 7.494 7.109 7.279 219,655 +0.13(+1.86%)
Nov 01, 2007 7.374 7.400 7.090 7.147 383,206 -0.19(-2.59%)
Oct 31, 2007 7.362 7.507 7.153 7.336 478,326 +0.05(+0.69%)
Oct 30, 2007 7.501 7.513 7.254 7.286 347,643 -0.23(-3.11%)
Oct 29, 2007 7.678 7.899 7.349 7.520 300,999 -0.10(-1.33%)
Oct 26, 2007 7.905 7.905 7.539 7.621 619,914 -0.16(-2.03%)
Oct 25, 2007 7.981 8.203 7.716 7.779 281,373 -0.20(-2.46%)
Oct 24, 2007 8.121 8.152 7.905 7.975 380,167 -0.20(-2.40%)
Oct 23, 2007 8.184 8.209 8.026 8.171 252,245 +0.08(+1.02%)
Oct 22, 2007 8.108 8.190 7.817 8.089 499,335 -0.14(-1.69%)
Oct 19, 2007 8.500 8.538 8.076 8.228 803,765 -0.32(-3.77%)
Oct 18, 2007 8.854 8.993 7.981 8.551 731,931 -0.34(-3.77%)
Oct 17, 2007 8.911 9.069 8.664 8.886 396,570 +0.07(+0.79%)
Oct 16, 2007 8.924 9.063 8.664 8.816 566,058 -0.15(-1.62%)
Oct 15, 2007 9.316 9.316 8.854 8.962 434,420 -0.41(-4.39%)
Oct 12, 2007 9.284 9.417 9.082 9.373 279,428 +0.09(+1.02%)
Oct 11, 2007 9.518 9.689 9.139 9.278 425,927 -0.23(-2.40%)
Oct 10, 2007 9.822 9.822 9.499 9.506 342,754 -0.37(-3.78%)
Oct 09, 2007 9.727 9.948 9.581 9.879 282,050 +0.20(+2.09%)
Oct 08, 2007 9.645 9.822 9.525 9.676 230,513 -0.03(-0.26%)
Oct 05, 2007 9.853 9.929 9.531 9.702 436,158 -0.03(-0.26%)
Oct 04, 2007 9.961 9.961 9.487 9.727 322,234 -0.18(-1.85%)
Oct 03, 2007 9.796 9.993 9.645 9.910 293,041 +0.09(+0.90%)
Oct 02, 2007 10.03 10.34 9.796 9.822 376,549 -0.20(-1.96%)
Oct 01, 2007 9.727 10.05 9.645 10.02 256,168 +0.31(+3.19%)
Sep 28, 2007 9.942 10.09 9.689 9.708 232,365 -0.26(-2.60%)
Sep 27, 2007 9.961 9.986 9.657 9.967 217,155 +0.03(+0.32%)
Sep 26, 2007 9.784 10.11 9.670 9.936 314,399 +0.20(+2.01%)
Sep 25, 2007 9.860 10.02 9.607 9.740 394,807 -0.23(-2.35%)
Sep 24, 2007 10.27 10.27 9.746 9.974 495,623 -0.24(-2.35%)
Sep 21, 2007 10.30 10.30 10.12 10.21 629,194 -0.03(-0.25%)
Sep 20, 2007 10.37 10.39 10.14 10.24 600,578 -0.16(-1.52%)
Sep 19, 2007 11.17 11.17 9.993 10.40 1,538,293 -1.37(-11.66%)
Sep 18, 2007 11.16 11.81 11.02 11.77 280,445 +0.70(+6.28%)
Sep 17, 2007 10.97 11.27 10.93 11.07 165,182 +0.06(+0.57%)
Sep 14, 2007 11.12 11.14 10.83 11.01 382,157 -0.22(-1.97%)
Sep 13, 2007 11.51 11.51 11.18 11.23 215,947 -0.20(-1.77%)
Sep 12, 2007 11.66 11.79 11.40 11.43 127,580 -0.26(-2.22%)
Sep 11, 2007 11.53 11.82 11.29 11.69 157,796 +0.22(+1.93%)
Sep 10, 2007 11.69 11.69 11.16 11.47 177,619 -0.06(-0.49%)
Sep 07, 2007 11.69 11.75 11.30 11.53 141,509 -0.28(-2.41%)
Sep 06, 2007 11.77 12.02 11.73 11.81 100,347 +0.11(+0.92%)
Sep 05, 2007 12.06 12.27 11.54 11.71 228,410 -0.46(-3.79%)
Sep 04, 2007 11.93 12.29 11.90 12.17 150,899 +0.22(+1.80%)
Aug 31, 2007 11.88 12.10 11.71 11.95 163,688 +0.26(+2.22%)
Aug 30, 2007 11.72 11.86 11.50 11.69 133,399 -0.16(-1.39%)
Aug 29, 2007 11.52 11.92 11.47 11.86 124,125 +0.41(+3.59%)
Aug 28, 2007 11.76 11.76 11.38 11.45 153,329 -0.35(-2.95%)
Aug 27, 2007 11.92 12.02 11.73 11.79 215,047 -0.03(-0.21%)
Aug 24, 2007 11.50 11.92 11.50 11.82 151,503 +0.04(+0.32%)
Aug 23, 2007 12.12 12.14 11.70 11.78 159,762 -0.23(-1.90%)
Aug 22, 2007 11.73 12.12 11.69 12.01 257,363 +0.42(+3.66%)
Aug 21, 2007 11.66 11.89 11.50 11.59 146,073 -0.07(-0.60%)
Aug 20, 2007 11.24 11.74 11.02 11.66 339,690 +0.50(+4.48%)
Aug 17, 2007 11.60 11.95 11.13 11.16 637,807 -0.17(-1.51%)
Aug 16, 2007 11.47 11.49 10.35 11.33 966,930 -0.25(-2.13%)
Aug 15, 2007 12.47 12.67 11.53 11.57 465,685 -0.95(-7.58%)
Aug 14, 2007 12.83 12.98 12.49 12.52 311,074 -0.30(-2.32%)
Aug 13, 2007 13.25 13.65 12.59 12.82 383,446 -0.27(-2.08%)
Aug 10, 2007 14.17 14.47 12.55 13.09 911,687 -1.29(-8.97%)
Aug 09, 2007 14.29 14.50 13.91 14.38 1,100,624 -0.16(-1.13%)
Aug 08, 2007 13.62 14.60 13.60 14.55 1,385,403 +0.98(+7.23%)
Aug 07, 2007 12.60 13.60 12.60 13.57 651,033 +0.92(+7.30%)
Aug 06, 2007 12.36 12.68 11.98 12.64 522,599 +0.36(+2.94%)
Aug 03, 2007 12.26 13.22 12.17 12.28 349,544 -0.71(-5.45%)
Aug 02, 2007 12.57 13.03 12.28 12.99 368,007 +0.47(+3.79%)
Aug 01, 2007 12.21 12.91 11.97 12.52 655,672 +0.27(+2.17%)
Jul 31, 2007 12.49 12.76 12.24 12.25 299,277 -0.15(-1.22%)
Jul 30, 2007 12.43 12.55 12.16 12.40 378,453 -0.01(-0.10%)
Jul 27, 2007 12.62 12.79 12.33 12.41 453,641 -0.23(-1.85%)
Jul 26, 2007 13.61 13.61 12.30 12.65 638,287 -0.79(-5.88%)
Jul 25, 2007 13.66 13.91 13.27 13.44 492,282 -0.10(-0.75%)
Jul 24, 2007 13.60 13.89 13.51 13.54 980,979 -0.19(-1.38%)
Jul 23, 2007 13.83 14.07 13.31 13.73 436,597 +0.00(+0.00%)
Jul 20, 2007 13.53 13.76 13.13 13.73 620,868 +0.10(+0.74%)
Jul 19, 2007 13.51 13.89 13.14 13.63 1,320,959 +0.92(+7.21%)
Jul 18, 2007 12.74 12.82 12.41 12.71 377,711 +0.00(+0.00%)
Jul 17, 2007 12.64 12.83 12.60 12.71 320,885 +0.08(+0.60%)
Jul 16, 2007 12.65 12.98 12.50 12.64 357,793 +0.02(+0.15%)
Jul 13, 2007 12.86 12.86 12.55 12.62 298,924 -0.22(-1.72%)
Jul 12, 2007 12.78 12.90 12.38 12.84 608,466 +0.16(+1.30%)
Jul 11, 2007 12.12 13.02 12.11 12.67 1,156,398 +0.52(+4.27%)
Jul 10, 2007 12.17 12.20 11.95 12.16 310,660 -0.12(-0.98%)
Jul 09, 2007 12.32 12.32 12.10 12.28 303,130 -0.01(-0.05%)
Jul 06, 2007 12.12 12.38 12.01 12.28 504,623 +0.16(+1.36%)
Jul 05, 2007 11.81 12.22 11.81 12.12 312,778 +0.32(+2.74%)
Jul 03, 2007 11.49 11.93 11.43 11.79 165,014 +0.30(+2.58%)
Jul 02, 2007 11.40 11.51 11.38 11.50 198,042 +0.11(+1.00%)
Jun 29, 2007 11.72 11.85 11.23 11.38 341,474 -0.34(-2.86%)
Jun 28, 2007 11.77 11.77 11.51 11.72 204,899 -0.04(-0.32%)
Jun 27, 2007 11.68 11.78 11.52 11.76 171,535 +0.13(+1.14%)
Jun 26, 2007 11.57 11.70 11.23 11.62 322,406 +0.08(+0.66%)
Jun 25, 2007 11.62 11.85 11.45 11.55 195,923 -0.09(-0.76%)
Jun 22, 2007 12.01 12.01 11.61 11.64 663,680 -0.38(-3.16%)
Jun 21, 2007 11.95 12.08 11.67 12.02 244,198 +0.06(+0.53%)
Jun 20, 2007 12.33 12.33 11.90 11.95 272,120 -0.37(-3.03%)
Jun 19, 2007 12.02 12.38 11.94 12.33 207,766 +0.20(+1.67%)
Jun 18, 2007 12.49 12.50 12.11 12.12 185,946 -0.31(-2.49%)
Jun 15, 2007 12.25 12.65 12.21 12.43 431,819 +0.37(+3.09%)
Jun 14, 2007 11.87 12.31 11.87 12.06 354,499 +0.19(+1.60%)
Jun 13, 2007 11.74 11.90 11.61 11.87 212,035 +0.16(+1.40%)
Jun 12, 2007 11.50 11.79 11.50 11.71 424,545 +0.11(+0.93%)
Jun 11, 2007 11.52 11.70 11.40 11.60 156,560 +0.04(+0.38%)
Jun 08, 2007 11.50 11.63 11.28 11.55 229,401 +0.03(+0.22%)
Jun 07, 2007 11.44 11.59 11.33 11.53 332,717 -0.03(-0.22%)
Jun 06, 2007 11.66 11.70 11.45 11.55 314,704 -0.16(-1.35%)
Jun 05, 2007 11.45 11.83 11.45 11.71 411,730 +0.16(+1.37%)
Jun 04, 2007 11.66 11.67 11.46 11.55 184,950 -0.16(-1.35%)
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.