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

Middleby Corp (NQ: MIDD )

133.08 +0.44 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 15.00 15.40 14.58 14.59 956,400 -0.41(-2.73%)
Apr 29, 2009 15.00 15.05 14.84 15.00 1,197,216 +0.12(+0.78%)
Apr 28, 2009 14.17 15.16 14.17 14.88 980,250 +0.28(+1.92%)
Apr 27, 2009 14.17 14.81 14.06 14.60 1,070,127 -0.12(-0.79%)
Apr 24, 2009 14.00 14.87 13.87 14.72 1,469,331 +0.87(+6.31%)
Apr 23, 2009 13.25 14.19 13.12 13.85 1,183,065 +0.57(+4.29%)
Apr 22, 2009 12.86 13.79 12.71 13.28 1,088,517 +0.24(+1.84%)
Apr 21, 2009 12.45 13.16 12.45 13.04 1,178,358 +0.35(+2.76%)
Apr 20, 2009 13.15 13.34 12.43 12.69 612,396 -0.83(-6.12%)
Apr 17, 2009 13.29 13.61 13.19 13.51 653,475 +0.27(+2.04%)
Apr 16, 2009 13.00 13.33 12.82 13.24 687,873 +0.39(+3.03%)
Apr 15, 2009 12.21 12.90 12.17 12.85 838,329 +0.59(+4.81%)
Apr 14, 2009 12.94 12.98 12.20 12.26 771,117 -0.72(-5.55%)
Apr 13, 2009 12.66 13.24 12.36 12.98 943,917 +0.20(+1.59%)
Apr 09, 2009 11.98 12.82 11.84 12.78 1,028,787 +1.01(+8.61%)
Apr 08, 2009 11.30 11.78 11.17 11.77 751,149 +0.52(+4.59%)
Apr 07, 2009 11.26 11.52 11.02 11.25 590,025 -0.14(-1.23%)
Apr 06, 2009 11.50 11.53 11.08 11.39 705,483 -0.20(-1.75%)
Apr 03, 2009 11.90 11.98 11.41 11.59 819,693 -0.29(-2.44%)
Apr 02, 2009 11.57 12.21 11.34 11.88 1,052,925 +0.61(+5.41%)
Apr 01, 2009 10.92 11.47 10.67 11.27 507,189 +0.46(+4.29%)
Mar 31, 2009 10.94 11.44 10.77 10.81 664,239 +0.04(+0.40%)
Mar 30, 2009 11.39 11.44 10.46 10.77 876,306 -0.90(-7.74%)
Mar 26, 2009 10.97 11.72 10.90 11.67 912,024 +0.77(+7.10%)
Mar 25, 2009 10.80 11.45 10.50 10.90 1,139,457 +0.14(+1.29%)
Mar 24, 2009 10.22 10.92 10.09 10.76 753,999 +0.41(+3.94%)
Mar 23, 2009 9.877 10.35 9.667 10.35 582,693 +0.81(+8.53%)
Mar 20, 2009 9.713 9.753 9.430 9.537 899,115 -0.08(-0.83%)
Mar 19, 2009 9.407 9.827 9.310 9.617 581,856 +0.34(+3.67%)
Mar 18, 2009 9.067 9.487 8.847 9.277 804,639 +0.22(+2.47%)
Mar 17, 2009 8.920 9.053 8.717 9.053 851,493 +0.10(+1.12%)
Mar 16, 2009 9.083 9.250 8.908 8.953 1,046,721 -0.01(-0.15%)
Mar 13, 2009 8.907 9.083 8.667 8.967 684,816 +0.20(+2.32%)
Mar 12, 2009 8.310 8.817 8.073 8.763 1,049,883 +0.44(+5.24%)
Mar 11, 2009 8.333 8.667 8.263 8.327 626,940 +0.03(+0.32%)
Mar 10, 2009 7.810 8.360 7.680 8.300 853,407 +0.70(+9.26%)
Mar 09, 2009 7.840 8.040 7.543 7.597 890,370 -0.39(-4.88%)
Mar 06, 2009 7.857 8.323 7.833 7.987 1,512,264 +0.20(+2.57%)
Mar 05, 2009 8.100 8.617 7.513 7.787 3,553,587 +0.63(+8.80%)
Mar 04, 2009 7.073 7.267 7.000 7.157 671,715 +0.24(+3.42%)
Mar 02, 2009 7.093 7.107 6.887 6.920 814,239 -0.33(-4.55%)
Feb 27, 2009 7.063 7.480 6.863 7.250 1,042,179 +0.18(+2.55%)
Feb 26, 2009 7.307 7.477 7.067 7.070 322,371 -0.13(-1.85%)
Feb 25, 2009 7.320 7.520 7.190 7.203 816,930 -0.21(-2.79%)
Feb 24, 2009 7.240 7.503 7.073 7.410 999,816 +0.24(+3.35%)
Feb 23, 2009 7.680 7.713 7.083 7.170 718,659 -0.47(-6.11%)
Feb 20, 2009 7.690 7.953 7.500 7.637 810,783 -0.18(-2.30%)
Feb 19, 2009 7.590 7.963 7.523 7.817 571,524 +0.30(+3.95%)
Feb 18, 2009 7.523 7.617 7.260 7.520 349,095 +0.04(+0.49%)
Feb 17, 2009 7.693 7.813 7.350 7.483 648,039 -0.45(-5.63%)
Feb 13, 2009 7.807 8.173 7.807 7.930 481,362 -0.05(-0.67%)
Feb 12, 2009 7.713 8.023 7.640 7.983 396,480 -0.08(-1.03%)
Feb 11, 2009 7.957 8.207 7.897 8.067 193,926 +0.10(+1.30%)
Feb 10, 2009 8.377 8.782 7.932 7.963 335,289 -0.49(-5.83%)
Feb 09, 2009 8.340 8.503 8.220 8.457 370,002 +0.11(+1.36%)
Feb 06, 2009 7.800 8.407 7.800 8.343 573,075 +0.53(+6.83%)
Feb 05, 2009 7.480 7.833 7.413 7.810 414,495 +0.24(+3.13%)
Feb 04, 2009 7.433 7.727 7.433 7.573 310,836 +0.10(+1.38%)
Feb 03, 2009 7.513 7.577 7.250 7.470 369,999 -0.00(-0.04%)
Feb 02, 2009 7.683 7.687 7.250 7.473 559,959 -0.25(-3.20%)
Jan 30, 2009 8.003 8.097 7.690 7.720 340,386 -0.22(-2.81%)
Jan 29, 2009 8.040 8.163 7.937 7.943 664,314 -0.22(-2.69%)
Jan 28, 2009 7.790 8.220 7.667 8.163 434,967 +0.51(+6.62%)
Jan 27, 2009 7.667 7.965 7.587 7.657 287,484 +0.00(+0.04%)
Jan 26, 2009 7.417 7.813 7.343 7.653 539,601 +0.25(+3.33%)
Jan 23, 2009 7.433 7.553 7.343 7.407 544,845 -0.21(-2.71%)
Jan 22, 2009 7.727 7.733 7.350 7.613 724,932 -0.32(-4.07%)
Jan 21, 2009 7.677 7.950 7.440 7.937 533,223 +0.39(+5.17%)
Jan 20, 2009 8.117 8.117 7.500 7.547 472,071 -0.71(-8.60%)
Jan 16, 2009 8.307 8.590 7.887 8.257 535,629 +0.05(+0.65%)
Jan 15, 2009 8.017 8.243 7.677 8.203 649,302 +0.20(+2.54%)
Jan 14, 2009 8.313 8.427 7.993 8.000 681,594 -0.44(-5.21%)
Jan 13, 2009 8.493 8.553 8.317 8.440 575,265 -0.12(-1.36%)
Jan 12, 2009 8.790 8.833 8.477 8.557 541,878 -0.33(-3.68%)
Jan 09, 2009 9.503 9.503 8.830 8.883 700,038 -0.58(-6.13%)
Jan 08, 2009 9.483 9.860 9.333 9.463 516,285 -0.15(-1.59%)
Jan 07, 2009 9.573 9.870 9.553 9.617 506,175 -0.15(-1.54%)
Jan 06, 2009 9.933 9.933 9.667 9.767 653,544 -0.04(-0.41%)
Jan 05, 2009 9.607 9.967 9.433 9.807 777,750 +0.27(+2.83%)
Jan 02, 2009 9.123 9.693 9.017 9.537 683,328 +0.45(+4.91%)
Dec 31, 2008 9.410 9.657 9.087 9.090 940,707 -0.32(-3.37%)
Dec 30, 2008 9.280 9.667 9.093 9.407 722,697 +0.24(+2.58%)
Dec 29, 2008 9.313 10.13 9.100 9.170 733,248 -0.13(-1.43%)
Dec 26, 2008 9.483 9.597 9.083 9.303 291,921 -0.16(-1.69%)
Dec 24, 2008 9.767 9.897 9.417 9.463 159,342 -0.33(-3.34%)
Dec 23, 2008 9.850 10.18 9.687 9.790 383,838 -0.06(-0.61%)
Dec 22, 2008 10.22 10.33 9.407 9.850 479,160 -0.44(-4.25%)
Dec 19, 2008 10.61 10.65 10.11 10.29 598,065 +0.12(+1.21%)
Dec 18, 2008 10.22 10.62 10.01 10.16 352,977 -0.03(-0.33%)
Dec 17, 2008 9.803 10.50 9.803 10.20 611,634 +0.24(+2.38%)
Dec 16, 2008 9.247 9.997 9.133 9.960 411,768 +0.83(+9.13%)
Dec 15, 2008 9.793 10.13 8.977 9.127 410,223 -0.56(-5.81%)
Dec 12, 2008 9.143 9.707 9.043 9.690 457,701 +0.19(+2.04%)
Dec 11, 2008 10.04 10.07 9.233 9.497 582,507 -0.65(-6.44%)
Dec 10, 2008 9.767 10.29 9.767 10.15 617,472 +0.53(+5.47%)
Dec 09, 2008 9.877 10.48 9.513 9.623 324,696 -0.40(-3.96%)
Dec 08, 2008 9.497 10.16 9.497 10.02 567,579 +0.70(+7.51%)
Dec 05, 2008 8.937 9.330 8.417 9.320 484,749 +0.16(+1.78%)
Dec 04, 2008 9.147 9.577 8.953 9.157 330,390 -0.07(-0.76%)
Dec 03, 2008 8.940 9.500 8.833 9.227 502,140 -0.03(-0.32%)
Dec 02, 2008 9.013 9.413 8.847 9.257 413,466 +0.42(+4.75%)
Dec 01, 2008 10.39 10.71 8.747 8.837 676,002 -1.95(-18.10%)
Nov 28, 2008 10.37 10.80 9.970 10.79 277,269 +0.30(+2.86%)
Nov 26, 2008 9.283 10.50 9.030 10.49 584,955 +0.96(+10.07%)
Nov 25, 2008 9.407 9.985 8.890 9.530 437,112 +0.21(+2.25%)
Nov 24, 2008 8.343 9.923 8.267 9.320 1,033,614 +1.05(+12.74%)
Nov 21, 2008 8.940 9.000 7.523 8.267 1,737,945 -0.15(-1.82%)
Nov 20, 2008 9.430 9.617 8.377 8.420 832,497 -1.10(-11.55%)
Nov 19, 2008 10.77 10.95 9.433 9.520 870,795 -1.24(-11.55%)
Nov 18, 2008 10.65 10.96 10.42 10.76 895,794 +0.12(+1.16%)
Nov 17, 2008 10.60 11.29 10.60 10.64 556,050 -0.08(-0.78%)
Nov 14, 2008 10.67 11.48 10.13 10.72 622,374 -0.24(-2.19%)
Nov 13, 2008 10.24 11.07 9.920 10.96 1,157,121 +0.79(+7.80%)
Nov 12, 2008 11.38 11.64 10.07 10.17 1,561,623 -1.21(-10.66%)
Nov 11, 2008 11.82 12.09 11.35 11.38 543,489 -0.63(-5.22%)
Nov 10, 2008 11.81 12.67 11.68 12.01 778,929 +0.45(+3.92%)
Nov 07, 2008 11.58 12.94 11.02 11.56 1,272,609 -0.09(-0.80%)
Nov 06, 2008 12.38 12.73 11.56 11.65 600,657 -0.67(-5.41%)
Nov 05, 2008 13.66 13.73 12.11 12.32 676,146 -1.31(-9.59%)
Nov 04, 2008 13.72 13.98 13.29 13.62 271,221 +0.16(+1.16%)
Nov 03, 2008 13.39 13.81 13.20 13.47 357,444 +0.00(+0.03%)
Oct 31, 2008 12.68 13.59 12.33 13.46 609,993 +0.86(+6.79%)
Oct 30, 2008 12.08 12.88 11.98 12.61 476,004 +0.88(+7.47%)
Oct 29, 2008 11.21 12.18 10.87 11.73 584,547 +0.47(+4.14%)
Oct 28, 2008 10.66 11.31 10.40 11.26 593,691 +0.80(+7.61%)
Oct 27, 2008 10.90 11.18 10.41 10.47 358,422 -0.34(-3.15%)
Oct 24, 2008 10.33 11.04 10.17 10.81 587,958 -0.56(-4.95%)
Oct 23, 2008 11.45 12.12 11.00 11.37 608,904 -0.02(-0.15%)
Oct 22, 2008 12.35 12.44 11.03 11.39 624,351 -1.28(-10.08%)
Oct 21, 2008 13.35 13.49 12.66 12.66 220,731 -0.90(-6.61%)
Oct 20, 2008 13.05 13.58 13.05 13.56 346,635 +0.62(+4.79%)
Oct 17, 2008 12.23 13.13 12.04 12.94 959,979 +0.32(+2.54%)
Oct 16, 2008 13.42 13.74 11.67 12.62 1,569,306 -0.63(-4.75%)
Oct 15, 2008 14.50 14.50 12.14 13.25 1,534,029 -1.47(-10.01%)
Oct 14, 2008 16.67 17.17 14.04 14.72 731,715 -1.35(-8.40%)
Oct 13, 2008 15.02 16.08 15.02 16.07 479,910 +1.37(+9.34%)
Oct 10, 2008 13.43 15.00 12.91 14.70 1,584,813 +0.81(+5.86%)
Oct 09, 2008 14.34 14.90 13.89 13.89 720,597 -0.59(-4.08%)
Oct 08, 2008 14.16 15.40 13.94 14.48 1,201,986 -0.11(-0.78%)
Oct 07, 2008 14.60 14.80 14.29 14.59 1,447,113 -0.40(-2.67%)
Oct 06, 2008 15.05 15.09 14.17 14.99 1,279,542 -0.57(-3.68%)
Oct 03, 2008 17.58 17.80 15.20 15.56 886,722 -1.79(-10.33%)
Oct 02, 2008 17.83 17.98 17.26 17.36 1,069,047 -0.53(-2.94%)
Oct 01, 2008 17.97 18.17 17.80 17.88 389,313 -0.22(-1.22%)
Sep 30, 2008 18.32 18.33 17.91 18.10 672,339 +0.26(+1.48%)
Sep 29, 2008 18.48 19.00 17.63 17.84 1,285,971 -0.82(-4.41%)
Sep 26, 2008 19.96 19.96 18.40 18.66 677,799 -0.97(-4.92%)
Sep 25, 2008 19.69 20.13 19.56 19.63 505,677 +0.03(+0.17%)
Sep 24, 2008 19.33 19.99 19.22 19.60 662,967 +0.26(+1.36%)
Sep 23, 2008 20.35 20.69 19.33 19.33 786,927 -1.87(-8.81%)
Sep 22, 2008 20.99 21.40 20.60 21.20 1,132,977 -0.12(-0.56%)
Sep 19, 2008 21.73 22.00 21.00 21.32 1,974,996 +0.82(+4.00%)
Sep 18, 2008 19.95 20.92 19.36 20.50 2,424,039 +0.94(+4.79%)
Sep 17, 2008 19.35 19.75 19.17 19.56 1,098,780 -0.10(-0.49%)
Sep 16, 2008 18.45 19.81 18.19 19.66 1,087,221 +1.37(+7.47%)
Sep 15, 2008 17.87 18.68 17.72 18.29 662,412 -0.34(-1.81%)
Sep 12, 2008 18.30 18.75 18.18 18.63 339,354 +0.13(+0.68%)
Sep 11, 2008 17.78 18.50 16.86 18.50 633,483 +0.52(+2.91%)
Sep 10, 2008 17.63 18.15 17.41 17.98 476,034 +0.44(+2.53%)
Sep 09, 2008 17.81 18.06 17.18 17.54 571,407 -0.20(-1.15%)
Sep 08, 2008 18.09 18.23 17.30 17.74 344,208 +0.16(+0.89%)
Sep 05, 2008 17.73 17.95 17.26 17.58 434,232 -0.31(-1.73%)
Sep 04, 2008 18.10 18.33 17.74 17.89 577,191 -0.33(-1.79%)
Sep 03, 2008 17.96 18.41 17.96 18.22 632,565 +0.26(+1.47%)
Sep 02, 2008 18.09 18.26 17.74 17.96 538,695 +0.17(+0.96%)
Aug 29, 2008 18.12 18.12 17.67 17.79 423,795 -0.34(-1.88%)
Aug 28, 2008 17.81 18.27 17.81 18.13 353,409 +0.20(+1.12%)
Aug 27, 2008 17.47 18.12 17.42 17.93 652,437 +0.42(+2.38%)
Aug 26, 2008 17.60 17.66 17.00 17.51 563,853 -0.06(-0.36%)
Aug 25, 2008 18.26 18.32 17.42 17.57 385,146 -0.68(-3.71%)
Aug 22, 2008 17.92 18.35 17.77 18.25 387,846 +0.44(+2.49%)
Aug 21, 2008 17.75 17.87 17.50 17.81 317,211 -0.07(-0.39%)
Aug 20, 2008 18.24 18.54 17.77 17.88 456,465 -0.30(-1.63%)
Aug 19, 2008 18.40 19.00 18.08 18.17 588,171 -0.43(-2.33%)
Aug 18, 2008 18.88 19.05 18.35 18.61 431,211 -0.20(-1.08%)
Aug 15, 2008 18.79 19.31 18.54 18.81 795,846 +0.48(+2.62%)
Aug 14, 2008 17.77 18.58 17.75 18.33 777,045 +0.53(+2.96%)
Aug 13, 2008 17.88 18.20 17.45 17.80 808,572 +0.11(+0.64%)
Aug 12, 2008 18.57 18.66 17.55 17.69 1,749,660 -1.51(-7.86%)
Aug 11, 2008 18.74 19.60 18.43 19.20 1,729,773 +0.97(+5.30%)
Aug 08, 2008 19.32 19.42 18.08 18.23 3,196,836 +1.54(+9.23%)
Aug 07, 2008 16.58 16.98 16.31 16.69 738,972 -0.01(-0.04%)
Aug 06, 2008 16.00 16.91 16.00 16.70 1,782,861 +0.64(+3.96%)
Aug 05, 2008 15.66 16.07 15.34 16.06 627,423 +0.78(+5.10%)
Aug 04, 2008 15.43 15.70 15.11 15.28 540,720 -0.12(-0.78%)
Aug 01, 2008 15.69 15.96 15.33 15.40 1,038,963 -0.20(-1.26%)
Jul 31, 2008 15.92 16.10 15.60 15.60 934,632 -0.48(-2.99%)
Jul 30, 2008 16.24 16.46 15.96 16.08 984,495 -0.07(-0.41%)
Jul 29, 2008 16.15 16.24 15.92 16.15 780,684 +0.20(+1.25%)
Jul 28, 2008 16.35 16.63 15.94 15.95 360,765 -0.24(-1.46%)
Jul 25, 2008 16.27 16.56 15.81 16.18 322,524 +0.22(+1.40%)
Jul 24, 2008 16.67 16.67 15.87 15.96 617,499 -0.70(-4.22%)
Jul 23, 2008 15.97 17.40 15.86 16.66 1,080,453 +0.81(+5.11%)
Jul 22, 2008 14.96 15.89 14.79 15.85 386,517 +0.79(+5.24%)
Jul 21, 2008 15.17 15.22 14.84 15.06 469,917 +0.09(+0.60%)
Jul 18, 2008 14.62 15.14 14.50 14.97 643,269 +0.35(+2.42%)
Jul 17, 2008 13.99 14.71 13.70 14.62 768,129 +0.48(+3.37%)
Jul 16, 2008 13.43 14.15 13.22 14.14 421,932 +0.79(+5.94%)
Jul 15, 2008 13.44 13.48 12.98 13.35 497,229 -0.21(-1.57%)
Jul 14, 2008 14.03 14.17 13.45 13.56 446,856 -0.36(-2.61%)
Jul 11, 2008 13.60 13.95 13.34 13.93 497,109 +0.18(+1.33%)
Jul 10, 2008 13.33 13.88 13.19 13.74 478,842 +0.44(+3.33%)
Jul 09, 2008 13.89 13.91 13.30 13.30 825,342 -0.58(-4.20%)
Jul 08, 2008 13.89 13.96 13.45 13.88 941,934 +0.07(+0.53%)
Jul 07, 2008 14.23 14.33 13.61 13.81 538,374 -0.23(-1.66%)
Jul 04, 2008 14.17 14.27 13.87 14.04 283,305 +0.00(+0.00%)
Jul 03, 2008 14.17 14.27 13.87 14.04 283,305 -0.13(-0.94%)
Jul 02, 2008 14.69 14.76 14.13 14.18 647,337 -0.50(-3.41%)
Jul 01, 2008 14.35 14.82 13.94 14.68 1,640,358 +0.04(+0.27%)
Jun 30, 2008 14.71 14.93 14.40 14.64 846,363 -0.20(-1.37%)
Jun 27, 2008 15.04 15.09 14.83 14.84 1,556,718 -0.19(-1.29%)
Jun 26, 2008 15.30 15.32 14.89 15.03 773,607 -0.30(-1.98%)
Jun 25, 2008 15.05 15.44 15.05 15.34 681,603 +0.35(+2.36%)
Jun 24, 2008 15.04 15.36 14.84 14.98 1,075,626 -0.25(-1.62%)
Jun 23, 2008 15.55 15.55 15.13 15.23 463,782 -0.31(-1.99%)
Jun 20, 2008 15.60 15.68 15.25 15.54 1,490,028 -0.14(-0.91%)
Jun 19, 2008 15.00 15.75 14.90 15.68 1,905,018 +0.67(+4.44%)
Jun 18, 2008 15.83 15.83 14.97 15.02 1,427,469 -0.82(-5.18%)
Jun 17, 2008 16.01 16.14 15.75 15.84 759,330 -0.16(-1.02%)
Jun 16, 2008 16.11 16.25 15.72 16.00 436,392 -0.08(-0.52%)
Jun 13, 2008 16.18 16.34 15.83 16.08 833,433 +0.13(+0.84%)
Jun 12, 2008 15.94 16.41 15.91 15.95 1,151,187 +0.05(+0.29%)
Jun 11, 2008 16.06 16.73 15.88 15.90 735,387 -0.24(-1.51%)
Jun 10, 2008 16.26 16.59 15.85 16.15 1,824,342 -0.33(-2.02%)
Jun 09, 2008 17.14 17.46 16.17 16.48 1,376,178 -0.48(-2.83%)
Jun 06, 2008 17.78 17.84 16.91 16.96 1,586,517 -1.00(-5.55%)
Jun 05, 2008 18.17 18.35 17.80 17.96 632,166 -0.20(-1.10%)
Jun 04, 2008 18.25 18.48 18.04 18.16 479,772 -0.18(-0.96%)
Jun 03, 2008 18.70 18.87 18.33 18.33 452,286 -0.25(-1.35%)
Jun 02, 2008 19.05 19.06 18.48 18.58 572,574 -0.45(-2.35%)
May 30, 2008 19.11 19.20 18.78 19.03 598,998 -0.09(-0.49%)
May 29, 2008 19.19 19.57 19.00 19.12 387,429 -0.15(-0.78%)
May 28, 2008 19.21 19.28 19.01 19.27 331,404 +0.17(+0.91%)
May 27, 2008 19.06 19.27 18.92 19.10 616,038 +0.25(+1.34%)
May 26, 2008 18.96 19.05 18.69 18.85 408,579 +0.00(+0.00%)
May 23, 2008 18.96 19.05 18.69 18.85 408,579 -0.15(-0.77%)
May 22, 2008 19.10 19.32 18.78 18.99 436,932 +0.28(+1.48%)
May 21, 2008 19.26 19.52 18.63 18.72 713,970 -0.42(-2.19%)
May 20, 2008 18.94 19.27 18.76 19.14 663,744 +0.51(+2.74%)
May 19, 2008 18.92 19.03 18.55 18.63 580,716 -0.27(-1.41%)
May 16, 2008 19.07 19.07 18.67 18.89 424,974 -0.08(-0.40%)
May 15, 2008 18.97 19.25 18.72 18.97 510,165 -0.04(-0.23%)
May 14, 2008 18.98 19.26 18.91 19.01 643,179 -0.10(-0.54%)
May 13, 2008 18.83 19.27 18.64 19.12 806,904 +0.33(+1.74%)
May 12, 2008 18.61 18.83 18.25 18.79 776,472 +0.24(+1.28%)
May 09, 2008 18.97 18.98 17.36 18.55 2,738,772 +0.48(+2.67%)
May 08, 2008 19.55 20.17 17.37 18.07 8,027,712 -2.80(-13.40%)
May 07, 2008 21.17 21.17 20.61 20.87 728,256 -0.21(-0.98%)
May 06, 2008 20.87 21.29 20.68 21.07 507,156 +0.07(+0.33%)
May 05, 2008 20.90 21.10 20.68 21.00 451,023 +0.44(+2.16%)
May 02, 2008 21.29 21.42 20.42 20.56 1,559,412 -0.67(-3.17%)
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.