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

Arqule Inc (NQ: ARQL )

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 (%)
Jul 31, 2008 3.760 3.850 3.760 3.790 218,016 -0.02(-0.52%)
Jul 30, 2008 3.850 3.880 3.730 3.810 99,974 -0.01(-0.26%)
Jul 29, 2008 3.820 3.870 3.700 3.820 121,331 +0.02(+0.53%)
Jul 28, 2008 3.830 3.990 3.690 3.800 97,336 -0.03(-0.78%)
Jul 25, 2008 3.780 3.920 3.720 3.830 140,717 +0.09(+2.41%)
Jul 24, 2008 3.820 3.950 3.700 3.740 140,359 -0.05(-1.32%)
Jul 23, 2008 3.880 3.970 3.790 3.790 241,516 -0.09(-2.32%)
Jul 22, 2008 3.890 3.994 3.780 3.880 249,672 -0.02(-0.51%)
Jul 21, 2008 3.930 4.020 3.850 3.900 255,662 -0.01(-0.26%)
Jul 18, 2008 3.980 4.040 3.780 3.910 100,514 -0.07(-1.76%)
Jul 17, 2008 3.940 4.060 3.840 3.980 136,638 +0.06(+1.53%)
Jul 16, 2008 3.680 3.970 3.620 3.920 227,503 +0.26(+7.10%)
Jul 15, 2008 3.560 4.030 3.410 3.660 248,698 +0.04(+1.10%)
Jul 14, 2008 3.790 3.820 3.540 3.620 204,811 -0.16(-4.23%)
Jul 11, 2008 3.470 3.780 3.425 3.780 184,426 +0.27(+7.69%)
Jul 10, 2008 3.360 3.530 3.280 3.510 233,546 +0.13(+3.85%)
Jul 09, 2008 3.410 3.680 3.350 3.380 311,808 -0.04(-1.17%)
Jul 08, 2008 3.150 3.420 3.102 3.420 120,800 +0.26(+8.23%)
Jul 07, 2008 3.150 3.190 3.060 3.160 134,445 +0.06(+1.94%)
Jul 04, 2008 3.100 3.200 3.070 3.100 84,769 +0.00(+0.00%)
Jul 03, 2008 3.100 3.200 3.070 3.100 84,769 +0.00(+0.00%)
Jul 02, 2008 3.150 3.230 3.030 3.100 192,504 -0.06(-1.90%)
Jul 01, 2008 3.220 3.360 3.100 3.160 166,978 -0.09(-2.77%)
Jun 30, 2008 3.470 3.510 3.250 3.250 248,401 -0.15(-4.41%)
Jun 27, 2008 3.660 3.660 3.394 3.400 631,132 -0.26(-7.10%)
Jun 26, 2008 3.800 3.800 3.620 3.660 108,705 -0.18(-4.69%)
Jun 25, 2008 3.650 3.840 3.595 3.840 133,126 +0.19(+5.21%)
Jun 24, 2008 3.810 3.980 3.650 3.650 127,785 -0.20(-5.19%)
Jun 23, 2008 3.980 4.040 3.760 3.850 116,075 -0.12(-3.02%)
Jun 20, 2008 4.070 4.190 3.800 3.970 417,818 -0.13(-3.17%)
Jun 19, 2008 3.980 4.100 3.840 4.100 116,787 +0.12(+3.02%)
Jun 18, 2008 4.010 4.100 3.810 3.980 167,063 -0.09(-2.21%)
Jun 17, 2008 4.050 4.114 3.950 4.070 131,888 +0.04(+0.99%)
Jun 16, 2008 3.860 4.100 3.840 4.030 184,165 +0.17(+4.40%)
Jun 13, 2008 3.700 3.880 3.590 3.860 119,468 +0.21(+5.75%)
Jun 12, 2008 3.670 3.690 3.580 3.650 227,384 +0.02(+0.55%)
Jun 11, 2008 3.650 3.780 3.610 3.630 206,857 -0.03(-0.82%)
Jun 10, 2008 3.780 3.980 3.660 3.660 204,349 -0.29(-7.34%)
Jun 09, 2008 4.120 4.200 3.840 3.950 249,848 -0.19(-4.59%)
Jun 06, 2008 4.310 4.350 4.050 4.140 157,026 -0.21(-4.83%)
Jun 05, 2008 4.120 4.490 4.120 4.350 273,289 +0.23(+5.58%)
Jun 04, 2008 4.140 4.350 4.000 4.120 343,056 -0.03(-0.72%)
Jun 03, 2008 4.290 4.470 4.050 4.150 570,659 -0.15(-3.49%)
Jun 02, 2008 4.280 4.300 3.960 4.300 463,087 +0.02(+0.47%)
May 30, 2008 4.110 4.350 4.110 4.280 627,208 +0.17(+4.14%)
May 29, 2008 3.910 4.160 3.880 4.110 462,543 +0.17(+4.31%)
May 28, 2008 4.010 4.080 3.740 3.940 282,274 -0.05(-1.25%)
May 27, 2008 3.990 4.090 3.880 3.990 226,907 +0.01(+0.25%)
May 26, 2008 4.020 4.160 3.830 3.980 131,124 +0.00(+0.00%)
May 23, 2008 4.020 4.160 3.830 3.980 131,124 -0.07(-1.73%)
May 22, 2008 3.910 4.180 3.860 4.050 163,837 +0.15(+3.85%)
May 21, 2008 3.940 4.050 3.800 3.900 218,531 -0.05(-1.27%)
May 20, 2008 3.950 4.190 3.870 3.950 380,013 -0.04(-1.00%)
May 19, 2008 3.960 4.290 3.910 3.990 332,775 -0.01(-0.25%)
May 16, 2008 4.150 4.290 3.960 4.000 323,710 -0.10(-2.44%)
May 15, 2008 4.140 4.550 4.010 4.100 534,466 -0.05(-1.20%)
May 14, 2008 4.240 4.310 4.080 4.150 256,856 -0.10(-2.35%)
May 13, 2008 4.130 4.310 3.900 4.250 426,345 +0.13(+3.16%)
May 12, 2008 3.940 4.220 3.940 4.120 790,965 +0.20(+5.10%)
May 09, 2008 3.760 3.940 3.720 3.920 153,205 +0.08(+2.08%)
May 08, 2008 3.730 3.860 3.650 3.840 398,951 +0.12(+3.23%)
May 07, 2008 3.830 3.840 3.680 3.720 317,793 -0.12(-3.12%)
May 06, 2008 3.800 3.950 3.770 3.840 107,504 +0.01(+0.26%)
May 05, 2008 4.000 4.000 3.770 3.830 216,462 -0.13(-3.28%)
May 02, 2008 3.720 4.000 3.720 3.960 203,733 +0.02(+0.51%)
May 01, 2008 3.860 3.980 3.750 3.940 212,145 +0.09(+2.34%)
Apr 30, 2008 3.770 3.850 3.750 3.850 285,311 +0.08(+2.12%)
Apr 29, 2008 3.870 3.870 3.670 3.770 196,215 -0.10(-2.58%)
Apr 28, 2008 3.840 4.000 3.670 3.870 224,422 +0.01(+0.26%)
Apr 25, 2008 3.990 4.020 3.700 3.860 182,616 -0.14(-3.50%)
Apr 24, 2008 3.700 4.140 3.680 4.000 329,053 +0.30(+8.11%)
Apr 23, 2008 3.550 3.720 3.480 3.700 545,498 +0.17(+4.82%)
Apr 22, 2008 3.700 3.720 3.490 3.530 154,859 -0.20(-5.36%)
Apr 21, 2008 3.770 3.770 3.720 3.730 165,411 -0.02(-0.53%)
Apr 18, 2008 3.880 3.910 3.730 3.750 254,851 -0.05(-1.32%)
Apr 17, 2008 3.890 4.090 3.780 3.800 344,458 -0.09(-2.31%)
Apr 16, 2008 3.990 4.090 3.870 3.890 232,212 -0.05(-1.27%)
Apr 15, 2008 3.880 4.020 3.880 3.940 300,396 +0.10(+2.60%)
Apr 14, 2008 3.890 3.950 3.770 3.840 170,903 -0.02(-0.52%)
Apr 11, 2008 3.840 3.930 3.800 3.860 161,251 -0.02(-0.52%)
Apr 10, 2008 3.750 4.140 3.730 3.880 855,643 -0.26(-6.28%)
Apr 09, 2008 4.260 4.270 4.080 4.140 132,911 -0.12(-2.82%)
Apr 08, 2008 4.170 4.410 4.100 4.260 86,064 +0.06(+1.43%)
Apr 07, 2008 4.260 4.390 4.170 4.200 147,753 -0.10(-2.33%)
Apr 04, 2008 4.330 4.420 4.170 4.300 171,299 -0.01(-0.23%)
Apr 03, 2008 4.450 4.490 4.260 4.310 166,612 -0.15(-3.36%)
Apr 02, 2008 4.370 4.480 4.290 4.460 541,582 +0.08(+1.83%)
Apr 01, 2008 4.290 4.450 4.280 4.380 331,784 +0.10(+2.34%)
Mar 31, 2008 4.370 4.470 4.260 4.280 280,283 -0.07(-1.61%)
Mar 28, 2008 4.390 4.430 4.275 4.350 281,234 -0.02(-0.46%)
Mar 27, 2008 4.260 4.480 4.240 4.370 422,881 +0.13(+3.07%)
Mar 26, 2008 4.110 4.400 4.070 4.240 409,230 +0.09(+2.17%)
Mar 25, 2008 4.290 4.800 4.060 4.150 404,416 -0.06(-1.43%)
Mar 24, 2008 4.040 4.490 4.040 4.210 411,557 +0.17(+4.21%)
Mar 21, 2008 4.760 4.760 3.930 4.040 836,998 +0.00(+0.00%)
Mar 20, 2008 4.760 4.760 3.930 4.040 836,998 +0.11(+2.80%)
Mar 19, 2008 3.790 4.020 3.790 3.930 309,410 +0.12(+3.15%)
Mar 18, 2008 4.010 4.270 3.630 3.810 509,277 -0.04(-1.04%)
Mar 17, 2008 3.800 4.000 3.690 3.850 288,152 +0.01(+0.26%)
Mar 14, 2008 4.150 4.160 3.770 3.840 346,112 -0.27(-6.57%)
Mar 13, 2008 3.910 4.130 3.790 4.110 263,973 +0.15(+3.79%)
Mar 12, 2008 3.970 4.230 3.690 3.960 250,065 +0.04(+1.02%)
Mar 11, 2008 3.950 4.140 3.530 3.920 830,292 +0.08(+2.08%)
Mar 10, 2008 4.330 4.360 3.780 3.840 3,605,038 -0.48(-11.11%)
Mar 07, 2008 4.210 4.350 4.140 4.320 156,716 +0.06(+1.41%)
Mar 06, 2008 4.410 4.470 4.250 4.260 175,922 -0.17(-3.84%)
Mar 05, 2008 4.620 4.620 4.350 4.430 151,568 -0.16(-3.49%)
Mar 04, 2008 4.370 4.670 4.300 4.590 211,534 +0.18(+4.08%)
Mar 03, 2008 4.580 4.580 4.380 4.410 234,466 -0.15(-3.29%)
Feb 29, 2008 4.680 4.790 4.500 4.560 370,830 -0.13(-2.77%)
Feb 28, 2008 4.960 4.970 4.690 4.690 189,921 -0.28(-5.63%)
Feb 27, 2008 4.900 5.100 4.870 4.970 185,778 -0.02(-0.40%)
Feb 26, 2008 4.870 5.150 4.800 4.990 273,743 +0.16(+3.31%)
Feb 25, 2008 4.700 4.860 4.580 4.830 251,271 +0.14(+2.99%)
Feb 22, 2008 4.840 5.000 4.680 4.690 317,384 -0.11(-2.29%)
Feb 21, 2008 5.190 5.200 4.720 4.800 937,553 -0.29(-5.70%)
Feb 20, 2008 5.220 5.250 5.010 5.090 292,483 -0.16(-3.05%)
Feb 19, 2008 5.230 5.300 5.050 5.250 495,576 +0.08(+1.55%)
Feb 18, 2008 5.210 5.210 5.000 5.170 799,867 +0.00(+0.00%)
Feb 15, 2008 5.210 5.210 5.000 5.170 799,867 -0.07(-1.34%)
Feb 14, 2008 5.350 5.580 5.140 5.240 520,929 -0.29(-5.24%)
Feb 13, 2008 5.460 5.620 5.160 5.530 392,775 +0.20(+3.75%)
Feb 12, 2008 5.200 5.460 5.110 5.330 720,150 +0.14(+2.70%)
Feb 11, 2008 4.970 5.210 4.800 5.190 958,081 +0.21(+4.22%)
Feb 08, 2008 5.290 5.290 4.880 4.980 554,837 -0.35(-6.57%)
Feb 07, 2008 5.100 5.400 4.700 5.330 1,046,557 +0.11(+2.11%)
Feb 06, 2008 5.220 5.430 5.170 5.220 451,729 +0.05(+0.97%)
Feb 05, 2008 5.070 5.410 5.060 5.170 336,965 -0.01(-0.19%)
Feb 04, 2008 5.090 5.250 5.000 5.180 548,472 +0.06(+1.17%)
Feb 01, 2008 4.880 5.160 4.820 5.120 458,782 +0.27(+5.57%)
Jan 31, 2008 4.750 4.900 4.650 4.850 931,273 +0.08(+1.68%)
Jan 30, 2008 4.710 4.870 4.700 4.770 405,203 +0.05(+1.06%)
Jan 29, 2008 5.180 5.250 4.690 4.720 712,533 -0.02(-0.42%)
Jan 28, 2008 4.660 4.800 4.570 4.740 322,539 +0.10(+2.16%)
Jan 25, 2008 4.550 4.780 4.510 4.640 190,425 +0.15(+3.34%)
Jan 24, 2008 4.740 4.890 4.490 4.490 218,167 -0.24(-5.07%)
Jan 23, 2008 4.500 4.740 4.440 4.730 462,708 +0.13(+2.83%)
Jan 22, 2008 4.820 4.930 4.500 4.600 279,786 -0.33(-6.69%)
Jan 21, 2008 4.830 5.030 4.560 4.930 689,892 +0.00(+0.00%)
Jan 18, 2008 4.830 5.030 4.560 4.930 689,892 +0.18(+3.79%)
Jan 17, 2008 4.800 4.860 4.630 4.750 497,373 -0.04(-0.84%)
Jan 16, 2008 4.700 5.020 4.580 4.790 425,524 +0.10(+2.13%)
Jan 15, 2008 4.500 4.730 4.410 4.690 742,555 +0.12(+2.63%)
Jan 14, 2008 4.510 4.610 4.400 4.570 479,024 +0.06(+1.33%)
Jan 11, 2008 4.570 4.570 4.420 4.510 345,936 -0.01(-0.22%)
Jan 10, 2008 4.280 4.640 4.210 4.520 1,482,786 +0.19(+4.39%)
Jan 09, 2008 4.680 4.793 4.040 4.330 1,631,044 -0.69(-13.75%)
Jan 08, 2008 5.530 5.620 4.720 5.020 3,533,053 -0.56(-10.04%)
Jan 07, 2008 5.840 5.900 5.550 5.580 565,535 -0.22(-3.79%)
Jan 04, 2008 5.690 5.830 5.630 5.800 278,584 +0.02(+0.35%)
Jan 03, 2008 5.940 6.090 5.720 5.780 292,496 -0.07(-1.20%)
Jan 02, 2008 5.770 5.950 5.650 5.850 295,552 +0.05(+0.86%)
Jan 01, 2008 5.690 5.840 5.650 5.800 212,576 +0.00(+0.00%)
Dec 31, 2007 5.690 5.840 5.650 5.800 212,576 +0.05(+0.87%)
Dec 28, 2007 5.880 5.930 5.720 5.750 193,543 -0.10(-1.71%)
Dec 27, 2007 6.020 6.100 5.850 5.850 287,131 -0.22(-3.62%)
Dec 26, 2007 6.190 6.190 6.050 6.070 280,892 -0.12(-1.94%)
Dec 24, 2007 5.980 6.210 5.890 6.190 119,300 +0.15(+2.48%)
Dec 21, 2007 6.040 6.170 5.870 6.040 657,835 +0.09(+1.51%)
Dec 20, 2007 5.980 5.990 5.600 5.950 345,405 +0.04(+0.68%)
Dec 19, 2007 5.970 6.090 5.820 5.910 195,753 -0.06(-1.01%)
Dec 18, 2007 6.090 6.130 5.810 5.970 236,037 -0.03(-0.50%)
Dec 17, 2007 6.000 6.100 5.960 6.000 201,459 -0.05(-0.83%)
Dec 14, 2007 6.100 6.230 6.000 6.050 306,700 -0.13(-2.10%)
Dec 13, 2007 6.130 6.330 6.120 6.180 838,955 -0.04(-0.64%)
Dec 12, 2007 6.410 6.450 6.090 6.220 352,459 -0.03(-0.48%)
Dec 11, 2007 6.530 6.630 6.160 6.250 796,949 -0.23(-3.55%)
Dec 10, 2007 6.500 6.580 6.380 6.480 269,146 -0.03(-0.46%)
Dec 07, 2007 6.530 6.540 6.400 6.510 394,036 +0.01(+0.15%)
Dec 06, 2007 6.400 6.610 6.370 6.500 315,331 +0.07(+1.09%)
Dec 05, 2007 6.480 6.680 6.400 6.430 246,669 +0.02(+0.31%)
Dec 04, 2007 6.620 6.770 6.400 6.410 261,669 +0.02(+0.31%)
Dec 03, 2007 6.490 6.490 6.310 6.390 272,895 -0.10(-1.54%)
Nov 30, 2007 6.730 6.870 6.438 6.490 357,076 -0.27(-3.99%)
Nov 29, 2007 6.620 6.930 6.350 6.760 1,042,320 -0.41(-5.72%)
Nov 28, 2007 6.860 7.470 6.840 7.170 332,077 +0.39(+5.75%)
Nov 27, 2007 6.760 6.850 6.640 6.780 203,721 +0.04(+0.59%)
Nov 26, 2007 6.880 6.900 6.580 6.740 228,868 -0.16(-2.32%)
Nov 23, 2007 6.890 7.050 6.770 6.900 55,384 +0.08(+1.17%)
Nov 21, 2007 7.050 7.050 6.820 6.820 157,857 -0.27(-3.81%)
Nov 20, 2007 6.930 7.160 6.800 7.090 200,765 +0.14(+2.01%)
Nov 19, 2007 7.120 7.140 6.900 6.950 215,611 -0.25(-3.47%)
Nov 16, 2007 7.260 7.290 6.980 7.200 230,985 +0.04(+0.56%)
Nov 15, 2007 7.280 7.380 7.050 7.160 198,524 -0.17(-2.32%)
Nov 14, 2007 7.120 7.370 7.060 7.330 275,134 +0.25(+3.53%)
Nov 13, 2007 7.170 7.190 6.950 7.080 145,274 -0.01(-0.14%)
Nov 12, 2007 7.080 7.340 7.000 7.090 121,937 +0.02(+0.28%)
Nov 09, 2007 7.180 7.210 6.810 7.070 335,903 -0.15(-2.08%)
Nov 08, 2007 7.050 7.260 6.960 7.220 449,754 +0.23(+3.29%)
Nov 07, 2007 7.150 7.230 6.950 6.990 503,601 -0.25(-3.45%)
Nov 06, 2007 7.590 7.595 7.185 7.240 349,405 -0.35(-4.61%)
Nov 05, 2007 7.690 7.840 7.490 7.590 171,111 -0.16(-2.06%)
Nov 02, 2007 7.670 7.950 7.580 7.750 207,550 +0.20(+2.65%)
Nov 01, 2007 7.630 7.780 7.450 7.550 343,748 -0.30(-3.82%)
Oct 31, 2007 7.700 7.860 7.540 7.850 168,422 +0.15(+1.95%)
Oct 30, 2007 7.930 7.940 7.602 7.700 185,153 -0.25(-3.14%)
Oct 29, 2007 8.000 8.050 7.800 7.950 200,277 -0.05(-0.62%)
Oct 26, 2007 7.880 8.150 7.860 8.000 195,335 +0.20(+2.56%)
Oct 25, 2007 7.990 8.040 7.720 7.800 146,271 -0.15(-1.89%)
Oct 24, 2007 7.910 8.020 7.710 7.950 189,606 -0.04(-0.50%)
Oct 23, 2007 7.780 8.090 7.730 7.990 214,505 +0.35(+4.58%)
Oct 22, 2007 7.550 7.790 7.330 7.640 274,500 +0.05(+0.66%)
Oct 19, 2007 8.260 8.320 7.590 7.590 268,393 -0.68(-8.22%)
Oct 18, 2007 7.920 8.300 7.870 8.270 265,197 +0.34(+4.29%)
Oct 17, 2007 8.010 8.060 7.800 7.930 192,064 +0.01(+0.13%)
Oct 16, 2007 8.070 8.160 7.910 7.920 140,508 -0.21(-2.58%)
Oct 15, 2007 7.680 8.340 7.680 8.130 438,459 +0.49(+6.41%)
Oct 12, 2007 7.600 7.740 7.580 7.640 82,952 +0.05(+0.66%)
Oct 11, 2007 7.810 7.880 7.590 7.590 248,111 -0.20(-2.57%)
Oct 10, 2007 7.930 8.080 7.760 7.790 120,378 -0.14(-1.77%)
Oct 09, 2007 7.730 8.050 7.680 7.930 248,034 +0.21(+2.72%)
Oct 08, 2007 7.930 7.940 7.670 7.720 245,790 -0.25(-3.14%)
Oct 05, 2007 7.670 7.970 7.550 7.970 210,390 +0.41(+5.42%)
Oct 04, 2007 7.400 7.770 7.360 7.560 239,088 +0.21(+2.86%)
Oct 03, 2007 7.430 7.540 7.350 7.350 94,422 -0.11(-1.47%)
Oct 02, 2007 7.500 7.510 7.400 7.460 119,423 -0.04(-0.53%)
Oct 01, 2007 7.150 7.510 7.140 7.500 390,796 +0.37(+5.19%)
Sep 28, 2007 7.450 7.470 7.060 7.130 308,022 -0.34(-4.55%)
Sep 27, 2007 7.590 7.700 7.260 7.470 209,764 -0.12(-1.58%)
Sep 26, 2007 7.550 7.730 7.460 7.590 333,992 +0.06(+0.80%)
Sep 25, 2007 7.500 7.560 7.350 7.530 173,367 -0.03(-0.40%)
Sep 24, 2007 7.810 7.920 7.510 7.560 223,757 -0.28(-3.57%)
Sep 21, 2007 7.960 8.000 7.760 7.840 280,992 -0.05(-0.63%)
Sep 20, 2007 7.740 8.000 7.740 7.890 303,756 +0.16(+2.07%)
Sep 19, 2007 7.680 7.740 7.450 7.730 289,687 +0.09(+1.18%)
Sep 18, 2007 7.510 7.700 7.310 7.640 276,430 +0.16(+2.14%)
Sep 17, 2007 7.740 7.740 7.420 7.480 243,066 -0.26(-3.36%)
Sep 14, 2007 7.600 7.740 7.600 7.740 181,260 +0.14(+1.84%)
Sep 13, 2007 7.600 7.700 7.520 7.600 126,737 +0.04(+0.53%)
Sep 12, 2007 7.530 7.740 7.530 7.560 244,289 -0.01(-0.13%)
Sep 11, 2007 7.590 7.630 7.500 7.570 165,908 +0.05(+0.66%)
Sep 10, 2007 7.840 7.850 7.410 7.520 328,930 -0.29(-3.71%)
Sep 07, 2007 7.960 7.990 7.760 7.810 325,935 -0.27(-3.34%)
Sep 06, 2007 8.100 8.170 8.000 8.080 251,100 -0.01(-0.12%)
Sep 05, 2007 8.020 8.230 8.020 8.090 261,049 +0.02(+0.25%)
Sep 04, 2007 8.140 8.200 7.980 8.070 373,337 -0.13(-1.59%)
Aug 31, 2007 8.200 8.250 8.110 8.200 248,178 +0.13(+1.61%)
Aug 30, 2007 8.100 8.240 7.970 8.070 533,729 -0.14(-1.71%)
Aug 29, 2007 8.110 8.240 7.910 8.210 775,879 +0.14(+1.73%)
Aug 28, 2007 7.900 8.130 7.860 8.070 1,066,626 +0.21(+2.67%)
Aug 27, 2007 7.620 8.000 7.430 7.860 685,010 +0.43(+5.79%)
Aug 24, 2007 6.820 7.600 6.780 7.430 907,822 +0.65(+9.59%)
Aug 23, 2007 6.790 7.000 6.690 6.780 273,270 +0.05(+0.74%)
Aug 22, 2007 6.880 6.890 6.510 6.730 174,438 -0.07(-1.03%)
Aug 21, 2007 6.550 6.850 6.470 6.800 200,054 +0.30(+4.62%)
Aug 20, 2007 6.390 6.580 6.310 6.500 209,047 +0.15(+2.36%)
Aug 17, 2007 6.530 6.590 6.320 6.350 365,097 +0.11(+1.76%)
Aug 16, 2007 6.080 6.360 5.960 6.240 490,903 +0.14(+2.30%)
Aug 15, 2007 6.080 6.250 5.920 6.100 333,910 +0.02(+0.33%)
Aug 14, 2007 6.070 6.390 5.980 6.080 237,477 +0.04(+0.66%)
Aug 13, 2007 6.340 6.540 6.020 6.040 340,432 -0.26(-4.13%)
Aug 10, 2007 6.290 6.360 6.050 6.300 503,980 -0.16(-2.48%)
Aug 09, 2007 6.380 6.800 6.380 6.460 705,651 -0.06(-0.92%)
Aug 08, 2007 6.300 6.670 6.220 6.520 735,881 +0.30(+4.82%)
Aug 07, 2007 5.920 6.240 5.820 6.220 529,780 +0.29(+4.89%)
Aug 06, 2007 5.690 6.090 5.520 5.930 629,434 +0.33(+5.89%)
Aug 03, 2007 5.560 5.900 5.490 5.600 624,510 -0.10(-1.75%)
Aug 02, 2007 5.640 5.790 5.510 5.700 455,779 +0.10(+1.79%)
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.