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

Exponent Inc (NQ: EXPO )

95.33 +1.27 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2008 7.634 7.735 7.401 7.417 464,502 -0.18(-2.40%)
Apr 29, 2008 7.718 7.812 7.539 7.599 527,864 -0.09(-1.23%)
Apr 28, 2008 7.709 7.850 7.694 7.694 431,971 -0.05(-0.60%)
Apr 25, 2008 7.848 7.968 7.731 7.740 495,128 -0.11(-1.43%)
Apr 24, 2008 7.905 7.960 7.782 7.852 474,087 -0.02(-0.22%)
Apr 23, 2008 7.896 7.962 7.753 7.869 452,665 +0.01(+0.17%)
Apr 22, 2008 7.944 8.056 7.753 7.856 478,414 -0.17(-2.08%)
Apr 21, 2008 7.918 8.111 7.843 8.023 863,246 +0.07(+0.91%)
Apr 18, 2008 8.008 8.008 7.779 7.951 623,061 +0.09(+1.20%)
Apr 17, 2008 8.050 8.245 7.753 7.856 1,039,128 -0.28(-3.41%)
Apr 16, 2008 8.221 8.529 8.067 8.133 1,358,429 -0.00(-0.05%)
Apr 15, 2008 7.487 8.204 7.272 8.138 2,813,006 +1.29(+18.81%)
Apr 14, 2008 6.995 7.001 6.814 6.850 727,647 -0.11(-1.52%)
Apr 11, 2008 6.998 7.485 6.944 6.955 606,925 -0.50(-6.67%)
Apr 10, 2008 7.551 7.604 7.434 7.452 311,498 -0.09(-1.14%)
Apr 09, 2008 7.364 7.588 7.364 7.538 564,426 +0.01(+0.09%)
Apr 08, 2008 7.586 7.599 7.505 7.531 348,675 -0.03(-0.38%)
Apr 07, 2008 7.647 7.744 7.531 7.560 456,714 +0.08(+1.09%)
Apr 04, 2008 7.338 7.571 7.263 7.478 614,372 +0.17(+2.35%)
Apr 03, 2008 7.445 7.652 7.276 7.307 747,628 -0.22(-2.95%)
Apr 02, 2008 7.280 7.654 7.254 7.529 992,044 +0.27(+3.79%)
Apr 01, 2008 7.190 7.400 7.190 7.254 1,455,063 +0.04(+0.49%)
Mar 31, 2008 7.458 7.502 7.188 7.219 884,227 +0.10(+1.36%)
Mar 28, 2008 7.381 7.463 7.120 7.122 489,332 -0.17(-2.35%)
Mar 27, 2008 7.680 7.751 7.225 7.294 735,904 -0.40(-5.25%)
Mar 26, 2008 7.192 7.727 7.140 7.698 803,811 +0.46(+6.31%)
Mar 25, 2008 7.164 7.254 7.036 7.241 339,599 +0.09(+1.29%)
Mar 24, 2008 6.839 7.254 6.825 7.148 505,350 +0.36(+5.35%)
Mar 21, 2008 7.177 7.177 6.707 6.786 1,240,113 +0.00(+0.00%)
Mar 20, 2008 7.177 7.177 6.707 6.786 1,240,113 -0.31(-4.37%)
Mar 19, 2008 7.359 7.359 6.990 7.096 399,794 -0.17(-2.30%)
Mar 18, 2008 7.014 7.263 6.836 7.263 437,616 +0.40(+5.80%)
Mar 17, 2008 6.828 7.105 6.781 6.865 383,158 -0.07(-1.01%)
Mar 14, 2008 7.144 7.144 6.902 6.935 253,414 -0.15(-2.17%)
Mar 13, 2008 7.091 7.155 6.887 7.089 341,200 -0.07(-0.98%)
Mar 12, 2008 6.979 7.294 6.979 7.159 646,276 +0.21(+3.04%)
Mar 11, 2008 6.896 6.979 6.660 6.948 770,255 +0.15(+2.23%)
Mar 10, 2008 6.770 6.974 6.770 6.797 492,334 +0.09(+1.28%)
Mar 07, 2008 6.713 6.902 6.674 6.711 329,759 -0.07(-1.04%)
Mar 06, 2008 6.746 6.889 6.724 6.781 621,405 +0.01(+0.19%)
Mar 05, 2008 6.784 6.784 6.687 6.768 546,984 +0.02(+0.36%)
Mar 04, 2008 6.759 6.808 6.685 6.744 748,924 -0.02(-0.23%)
Mar 03, 2008 6.595 6.904 6.542 6.759 1,511,010 +0.36(+5.67%)
Feb 29, 2008 6.489 6.617 6.384 6.397 419,638 -0.16(-2.41%)
Feb 28, 2008 6.410 6.654 6.313 6.555 291,427 +0.08(+1.22%)
Feb 27, 2008 6.522 6.689 6.463 6.476 676,869 -0.10(-1.47%)
Feb 26, 2008 6.531 6.702 6.403 6.573 409,671 +0.01(+0.17%)
Feb 25, 2008 6.544 6.689 6.403 6.562 658,709 -0.01(-0.10%)
Feb 22, 2008 6.408 6.619 6.271 6.568 492,139 +0.16(+2.54%)
Feb 21, 2008 6.665 6.759 6.394 6.405 269,127 -0.22(-3.29%)
Feb 20, 2008 6.515 6.647 6.400 6.623 202,103 +0.07(+1.14%)
Feb 19, 2008 6.676 6.707 6.474 6.548 345,299 -0.04(-0.57%)
Feb 18, 2008 6.612 6.729 6.342 6.586 471,008 +0.00(+0.00%)
Feb 15, 2008 6.612 6.729 6.342 6.586 471,008 -0.06(-0.93%)
Feb 14, 2008 6.759 6.759 6.581 6.647 411,204 -0.11(-1.66%)
Feb 13, 2008 6.759 6.759 6.682 6.759 548,763 +0.00(+0.03%)
Feb 12, 2008 6.643 6.759 6.634 6.757 472,090 +0.16(+2.47%)
Feb 11, 2008 6.562 6.746 6.540 6.595 380,788 +0.02(+0.35%)
Feb 08, 2008 6.740 6.759 6.546 6.571 718,422 -0.06(-0.98%)
Feb 07, 2008 6.682 6.764 6.617 6.636 632,164 -0.07(-1.05%)
Feb 06, 2008 6.872 6.898 6.632 6.707 434,291 -0.11(-1.61%)
Feb 05, 2008 6.718 6.909 6.619 6.817 734,485 -0.03(-0.39%)
Feb 04, 2008 6.830 6.847 6.625 6.843 772,002 +0.02(+0.35%)
Feb 01, 2008 6.810 7.012 6.700 6.819 909,289 +0.05(+0.71%)
Jan 31, 2008 6.203 6.819 6.076 6.770 2,059,323 +0.69(+11.31%)
Jan 30, 2008 6.113 6.311 6.045 6.082 386,379 -0.09(-1.53%)
Jan 29, 2008 6.148 6.205 5.999 6.177 416,472 +0.03(+0.46%)
Jan 28, 2008 6.135 6.227 6.054 6.148 371,157 +0.01(+0.21%)
Jan 25, 2008 6.214 6.278 6.056 6.135 376,880 +0.02(+0.36%)
Jan 24, 2008 6.427 6.700 6.113 6.113 1,114,600 -0.27(-4.20%)
Jan 23, 2008 5.957 6.460 5.957 6.381 412,860 +0.29(+4.80%)
Jan 22, 2008 5.832 6.260 5.832 6.089 357,350 +0.00(+0.00%)
Jan 21, 2008 6.023 6.137 5.961 6.089 882,667 +0.00(+0.00%)
Jan 18, 2008 6.023 6.137 5.961 6.089 882,667 +0.04(+0.73%)
Jan 17, 2008 6.036 6.131 5.986 6.045 368,436 +0.02(+0.29%)
Jan 16, 2008 6.100 6.144 6.027 6.027 311,075 -0.08(-1.26%)
Jan 15, 2008 5.968 6.144 5.950 6.104 346,441 +0.06(+0.95%)
Jan 14, 2008 6.019 6.093 5.942 6.047 240,048 +0.08(+1.33%)
Jan 11, 2008 6.071 6.115 5.958 5.968 235,786 -0.09(-1.56%)
Jan 10, 2008 5.970 6.153 5.970 6.063 243,292 +0.03(+0.51%)
Jan 09, 2008 5.891 6.089 5.843 6.032 279,294 +0.13(+2.20%)
Jan 08, 2008 6.104 6.104 5.898 5.902 267,403 -0.18(-3.03%)
Jan 07, 2008 5.832 6.175 5.790 6.087 393,216 +0.27(+4.65%)
Jan 04, 2008 5.797 5.922 5.770 5.816 211,920 -0.04(-0.71%)
Jan 03, 2008 5.814 5.988 5.814 5.858 541,048 +0.04(+0.76%)
Jan 02, 2008 5.933 5.988 5.810 5.814 567,392 -0.13(-2.18%)
Jan 01, 2008 5.992 6.140 5.770 5.944 305,898 +0.00(+0.00%)
Dec 31, 2007 5.992 6.140 5.770 5.944 305,898 -0.07(-1.10%)
Dec 28, 2007 6.140 6.183 5.999 6.010 144,738 -0.08(-1.34%)
Dec 27, 2007 6.258 6.302 6.069 6.091 152,881 -0.16(-2.60%)
Dec 26, 2007 6.126 6.276 6.122 6.254 316,775 +0.11(+1.83%)
Dec 24, 2007 6.260 6.276 6.129 6.142 158,271 -0.11(-1.79%)
Dec 21, 2007 6.256 6.258 6.133 6.254 982,736 +0.08(+1.35%)
Dec 20, 2007 6.197 6.234 6.111 6.170 284,021 +0.02(+0.39%)
Dec 19, 2007 6.115 6.247 6.045 6.146 215,241 +0.03(+0.50%)
Dec 18, 2007 6.012 6.133 5.909 6.115 318,545 +0.15(+2.43%)
Dec 17, 2007 5.994 6.170 5.970 5.970 281,028 -0.06(-1.02%)
Dec 14, 2007 6.032 6.298 5.992 6.032 181,773 -0.06(-0.94%)
Dec 13, 2007 6.036 6.177 6.036 6.089 359,147 -0.00(-0.07%)
Dec 12, 2007 6.227 6.276 6.056 6.093 228,971 +0.04(+0.62%)
Dec 11, 2007 6.230 6.287 6.043 6.056 265,005 -0.15(-2.34%)
Dec 10, 2007 6.118 6.223 6.080 6.201 135,343 +0.10(+1.62%)
Dec 07, 2007 6.190 6.190 5.970 6.102 391,205 -0.06(-0.93%)
Dec 06, 2007 6.115 6.300 6.076 6.159 253,032 +0.04(+0.57%)
Dec 05, 2007 6.030 6.227 5.979 6.124 160,828 +0.17(+2.92%)
Dec 04, 2007 5.959 6.027 5.904 5.950 137,877 -0.05(-0.88%)
Dec 03, 2007 6.131 6.304 6.003 6.003 247,723 -0.12(-1.94%)
Nov 30, 2007 6.302 6.307 6.063 6.122 358,378 -0.13(-2.01%)
Nov 29, 2007 6.256 6.307 6.238 6.247 182,924 -0.01(-0.18%)
Nov 28, 2007 6.153 6.309 6.153 6.258 355,171 +0.17(+2.78%)
Nov 27, 2007 6.034 6.260 5.994 6.089 360,812 +0.09(+1.43%)
Nov 26, 2007 6.161 6.234 5.994 6.003 148,054 -0.17(-2.83%)
Nov 23, 2007 6.126 6.311 5.992 6.178 120,818 +0.09(+1.43%)
Nov 21, 2007 6.060 6.289 6.052 6.091 153,172 -0.03(-0.47%)
Nov 20, 2007 6.067 6.189 5.992 6.120 262,685 +0.04(+0.65%)
Nov 19, 2007 6.027 6.089 5.913 6.080 325,774 -0.02(-0.36%)
Nov 16, 2007 6.177 6.177 5.990 6.102 277,102 -0.06(-1.00%)
Nov 15, 2007 6.153 6.223 6.038 6.164 194,420 -0.01(-0.18%)
Nov 14, 2007 6.238 6.243 6.085 6.175 257,881 -0.04(-0.71%)
Nov 13, 2007 6.194 6.315 6.188 6.219 189,247 +0.07(+1.14%)
Nov 12, 2007 6.146 6.364 6.120 6.148 232,205 +0.01(+0.14%)
Nov 09, 2007 6.276 6.320 6.113 6.140 234,607 -0.24(-3.69%)
Nov 08, 2007 6.320 6.375 6.258 6.375 497,912 +0.07(+1.19%)
Nov 07, 2007 6.285 6.375 6.267 6.300 404,098 -0.09(-1.38%)
Nov 06, 2007 6.482 6.507 6.188 6.388 1,034,379 -0.09(-1.39%)
Nov 05, 2007 6.456 6.496 6.265 6.478 369,242 -0.07(-1.11%)
Nov 02, 2007 6.551 6.592 6.460 6.551 755,489 +0.06(+0.95%)
Nov 01, 2007 6.570 6.773 6.423 6.489 914,643 -0.15(-2.28%)
Oct 31, 2007 6.513 6.691 6.504 6.641 638,783 +0.14(+2.16%)
Oct 30, 2007 6.592 6.595 6.434 6.500 545,115 -0.09(-1.43%)
Oct 29, 2007 6.546 6.603 6.458 6.595 955,554 +0.05(+0.84%)
Oct 26, 2007 6.445 6.542 6.269 6.540 977,850 +0.16(+2.48%)
Oct 25, 2007 6.320 6.416 6.210 6.381 828,331 +0.09(+1.36%)
Oct 24, 2007 6.142 6.315 6.142 6.296 708,218 +0.08(+1.31%)
Oct 23, 2007 6.201 6.232 6.052 6.214 604,859 +0.04(+0.60%)
Oct 22, 2007 5.942 6.199 5.880 6.177 589,579 +0.16(+2.74%)
Oct 19, 2007 6.063 6.122 5.992 6.012 665,755 -0.06(-0.94%)
Oct 18, 2007 6.126 6.137 5.955 6.069 658,504 +0.16(+2.64%)
Oct 17, 2007 6.023 6.023 5.847 5.913 695,070 +0.00(+0.07%)
Oct 16, 2007 5.874 5.959 5.847 5.909 461,400 +0.03(+0.52%)
Oct 15, 2007 5.858 5.882 5.728 5.878 273,121 +0.03(+0.45%)
Oct 12, 2007 5.753 5.902 5.748 5.852 160,451 +0.09(+1.64%)
Oct 11, 2007 5.858 5.900 5.748 5.757 203,809 -0.09(-1.50%)
Oct 10, 2007 5.759 5.845 5.737 5.845 145,916 +0.08(+1.45%)
Oct 09, 2007 5.759 5.792 5.737 5.761 203,341 +0.01(+0.11%)
Oct 08, 2007 5.757 5.786 5.693 5.755 327,725 -0.03(-0.46%)
Oct 05, 2007 5.735 5.841 5.636 5.781 270,332 +0.10(+1.78%)
Oct 04, 2007 5.680 5.689 5.579 5.680 154,582 +0.07(+1.21%)
Oct 03, 2007 5.537 5.654 5.451 5.612 289,671 +0.03(+0.51%)
Oct 02, 2007 5.601 5.691 5.568 5.583 231,987 -0.03(-0.59%)
Oct 01, 2007 5.524 5.726 5.370 5.616 391,947 +0.10(+1.83%)
Sep 28, 2007 5.676 5.759 5.375 5.515 397,024 -0.18(-3.24%)
Sep 27, 2007 5.808 5.808 5.658 5.700 282,574 -0.07(-1.22%)
Sep 26, 2007 5.775 5.814 5.722 5.770 212,812 -0.00(-0.08%)
Sep 25, 2007 5.724 5.808 5.678 5.775 345,772 -0.01(-0.15%)
Sep 24, 2007 5.766 5.889 5.669 5.783 245,580 +0.00(+0.08%)
Sep 21, 2007 5.777 5.781 5.667 5.779 326,215 +0.06(+1.00%)
Sep 20, 2007 5.792 5.808 5.698 5.722 77,386 -0.09(-1.51%)
Sep 19, 2007 5.825 5.885 5.722 5.810 249,401 +0.01(+0.11%)
Sep 18, 2007 5.698 5.803 5.586 5.803 480,720 +0.13(+2.25%)
Sep 17, 2007 5.550 5.702 5.495 5.676 207,681 +0.13(+2.38%)
Sep 14, 2007 5.491 5.577 5.392 5.544 242,105 -0.00(-0.04%)
Sep 13, 2007 5.557 5.671 5.539 5.546 165,782 -0.01(-0.12%)
Sep 12, 2007 5.581 5.645 5.520 5.553 125,435 -0.04(-0.67%)
Sep 11, 2007 5.542 5.623 5.542 5.590 106,538 +0.07(+1.27%)
Sep 10, 2007 5.546 5.572 5.484 5.520 299,475 +0.02(+0.28%)
Sep 07, 2007 5.405 5.592 5.293 5.504 249,552 +0.00(+0.00%)
Sep 06, 2007 5.383 5.555 5.383 5.504 112,989 +0.13(+2.37%)
Sep 05, 2007 5.419 5.520 5.331 5.377 104,895 -0.09(-1.61%)
Sep 04, 2007 5.326 5.478 5.326 5.465 239,420 +0.11(+2.05%)
Aug 31, 2007 5.526 5.599 5.348 5.355 318,677 -0.08(-1.50%)
Aug 30, 2007 5.473 5.709 5.436 5.436 245,958 -0.11(-1.94%)
Aug 29, 2007 5.408 5.594 5.377 5.544 396,250 +0.15(+2.69%)
Aug 28, 2007 5.333 5.440 5.273 5.399 183,233 -0.02(-0.28%)
Aug 27, 2007 5.335 5.460 5.335 5.414 136,895 +0.08(+1.57%)
Aug 24, 2007 5.142 5.342 5.069 5.331 290,681 +0.07(+1.38%)
Aug 23, 2007 5.568 5.597 5.251 5.258 321,748 -0.27(-4.93%)
Aug 22, 2007 5.548 5.638 5.513 5.531 244,925 +0.05(+0.84%)
Aug 21, 2007 5.381 5.612 5.381 5.484 141,057 +0.09(+1.67%)
Aug 20, 2007 5.577 5.588 5.317 5.394 281,123 -0.17(-3.04%)
Aug 17, 2007 5.564 5.632 5.414 5.564 847,579 +0.04(+0.80%)
Aug 16, 2007 5.337 5.520 5.271 5.520 1,137,391 +0.14(+2.62%)
Aug 15, 2007 5.087 5.379 5.080 5.379 789,217 +0.27(+5.38%)
Aug 14, 2007 5.221 5.256 4.979 5.104 364,601 +0.00(+0.04%)
Aug 13, 2007 5.179 5.300 4.909 5.102 510,495 -0.08(-1.49%)
Aug 10, 2007 4.550 5.284 4.445 5.179 1,020,235 +0.63(+13.82%)
Aug 09, 2007 5.238 5.331 4.454 4.550 778,540 -0.78(-14.60%)
Aug 08, 2007 5.427 5.449 5.153 5.328 696,499 -0.04(-0.78%)
Aug 07, 2007 5.190 5.397 5.131 5.370 575,926 +0.16(+3.08%)
Aug 06, 2007 5.353 5.353 5.071 5.210 490,083 -0.07(-1.29%)
Aug 03, 2007 5.278 5.386 5.249 5.278 1,011,719 -0.04(-0.74%)
Aug 02, 2007 5.069 5.317 4.950 5.317 786,287 +0.29(+5.73%)
Aug 01, 2007 5.016 5.067 4.865 5.029 429,182 +0.02(+0.48%)
Jul 31, 2007 5.021 5.051 4.937 5.005 526,895 +0.03(+0.53%)
Jul 30, 2007 5.067 5.089 4.915 4.979 408,924 -0.07(-1.48%)
Jul 27, 2007 5.122 5.144 5.025 5.054 583,419 -0.07(-1.46%)
Jul 26, 2007 5.190 5.190 5.038 5.128 520,312 -0.13(-2.55%)
Jul 25, 2007 5.214 5.315 5.201 5.262 438,435 +0.08(+1.48%)
Jul 24, 2007 5.201 5.309 5.122 5.186 539,355 -0.07(-1.42%)
Jul 23, 2007 5.333 5.408 5.234 5.260 434,682 -0.06(-1.16%)
Jul 20, 2007 5.333 5.401 5.205 5.322 625,840 -0.02(-0.41%)
Jul 19, 2007 5.221 5.408 5.161 5.344 1,113,376 +0.36(+7.19%)
Jul 18, 2007 4.887 5.032 4.730 4.985 229,699 +0.03(+0.62%)
Jul 17, 2007 4.922 5.045 4.922 4.955 163,207 +0.05(+1.08%)
Jul 16, 2007 5.005 5.043 4.887 4.902 306,672 -0.11(-2.15%)
Jul 13, 2007 5.003 5.027 4.937 5.010 408,879 -0.03(-0.52%)
Jul 12, 2007 4.871 5.051 4.871 5.036 451,678 +0.20(+4.23%)
Jul 11, 2007 4.944 5.001 4.640 4.832 442,934 -0.08(-1.57%)
Jul 10, 2007 5.003 5.003 4.856 4.909 193,942 -0.16(-3.21%)
Jul 09, 2007 5.139 5.155 5.067 5.071 263,295 -0.05(-0.99%)
Jul 06, 2007 5.100 5.137 5.098 5.122 194,247 +0.01(+0.21%)
Jul 05, 2007 4.992 5.126 4.990 5.111 285,695 +0.14(+2.88%)
Jul 03, 2007 4.972 5.073 4.968 4.968 123,957 -0.04(-0.88%)
Jul 02, 2007 4.941 5.045 4.906 5.012 105,196 +0.09(+1.92%)
Jun 29, 2007 5.014 5.056 4.917 4.917 272,120 -0.08(-1.63%)
Jun 28, 2007 5.023 5.045 4.979 4.999 176,100 -0.01(-0.26%)
Jun 27, 2007 4.948 5.012 4.838 5.012 184,484 +0.02(+0.33%)
Jun 26, 2007 4.878 5.049 4.832 4.995 353,419 +0.15(+3.15%)
Jun 25, 2007 4.902 4.992 4.836 4.843 279,745 -0.05(-1.03%)
Jun 22, 2007 4.999 5.067 4.873 4.893 1,554,841 -0.11(-2.11%)
Jun 21, 2007 4.869 5.065 4.825 4.999 261,989 +0.13(+2.66%)
Jun 20, 2007 5.065 5.093 4.862 4.869 226,096 -0.17(-3.36%)
Jun 19, 2007 5.012 5.067 4.992 5.038 155,128 -0.01(-0.13%)
Jun 18, 2007 5.049 5.100 4.965 5.045 339,371 -0.03(-0.65%)
Jun 15, 2007 5.139 5.144 5.047 5.078 564,558 +0.04(+0.74%)
Jun 14, 2007 5.023 5.069 4.970 5.040 249,752 +0.02(+0.44%)
Jun 13, 2007 4.924 5.067 4.887 5.018 189,247 +0.11(+2.29%)
Jun 12, 2007 4.957 5.023 4.845 4.906 222,911 -0.09(-1.80%)
Jun 11, 2007 4.909 5.036 4.904 4.996 348,297 +0.06(+1.29%)
Jun 08, 2007 5.001 5.018 4.915 4.933 249,056 -0.11(-2.09%)
Jun 07, 2007 4.999 5.082 4.959 5.038 223,539 +0.00(+0.09%)
Jun 06, 2007 5.032 5.078 4.937 5.034 170,022 -0.04(-0.87%)
Jun 05, 2007 5.060 5.084 4.968 5.078 336,232 +0.01(+0.17%)
Jun 04, 2007 5.115 5.159 5.032 5.069 323,863 -0.06(-1.11%)
Jun 01, 2007 5.080 5.150 5.040 5.126 311,007 +0.07(+1.39%)
May 31, 2007 5.078 5.106 5.023 5.056 187,555 +0.00(+0.00%)
May 30, 2007 4.873 5.106 4.873 5.056 330,127 +0.11(+2.27%)
May 29, 2007 4.922 5.003 4.917 4.944 218,012 +0.05(+1.03%)
May 25, 2007 4.889 5.003 4.840 4.893 455,781 +0.04(+0.72%)
May 24, 2007 4.790 4.924 4.770 4.858 443,194 +0.05(+1.14%)
May 23, 2007 4.858 4.869 4.768 4.803 232,733 -0.04(-0.77%)
May 22, 2007 4.763 4.847 4.717 4.840 295,603 +0.10(+2.18%)
May 21, 2007 4.632 4.772 4.590 4.737 433,745 +0.09(+1.94%)
May 18, 2007 4.592 4.660 4.502 4.647 627,114 +0.06(+1.25%)
May 17, 2007 4.654 4.700 4.588 4.590 326,211 -0.07(-1.42%)
May 16, 2007 4.550 4.662 4.480 4.656 271,133 +0.14(+3.02%)
May 15, 2007 4.583 4.728 4.508 4.519 284,312 -0.08(-1.67%)
May 14, 2007 4.783 4.783 4.588 4.596 159,682 -0.18(-3.69%)
May 11, 2007 4.700 4.772 4.640 4.772 217,921 +0.11(+2.41%)
May 10, 2007 4.825 4.856 4.651 4.660 196,253 -0.21(-4.25%)
May 09, 2007 4.836 4.909 4.816 4.867 93,582 -0.01(-0.23%)
May 08, 2007 4.858 4.878 4.730 4.878 307,918 +0.00(+0.09%)
May 07, 2007 4.825 4.924 4.794 4.873 215,246 +0.01(+0.14%)
May 04, 2007 4.840 4.909 4.781 4.867 265,224 +0.05(+0.96%)
May 03, 2007 4.810 4.889 4.805 4.821 353,770 +0.01(+0.27%)
May 02, 2007 4.702 4.807 4.680 4.807 606,502 +0.12(+2.48%)
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.