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

U-Haul Holding Company (NQ: UHAL )

59.78 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 16, 2022 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 (%)
Sep 30, 2008 3.987 4.030 3.617 3.772 769,025 -0.22(-5.50%)
Sep 29, 2008 4.012 4.243 3.958 3.991 330,371 -0.11(-2.78%)
Sep 26, 2008 4.311 4.446 4.059 4.105 560,754 -0.32(-7.29%)
Sep 25, 2008 4.130 4.588 4.130 4.428 403,267 +0.15(+3.56%)
Sep 24, 2008 4.073 4.364 4.049 4.276 320,988 +0.04(+0.89%)
Sep 23, 2008 4.226 4.398 3.961 4.238 488,503 -0.06(-1.32%)
Sep 22, 2008 4.194 4.631 4.194 4.295 1,371,936 +0.04(+0.95%)
Sep 19, 2008 4.452 4.634 4.239 4.255 2,234,680 +0.11(+2.60%)
Sep 18, 2008 3.764 4.172 3.623 4.147 1,588,956 +0.49(+13.27%)
Sep 17, 2008 3.962 3.993 3.661 3.661 1,100,452 -0.40(-9.88%)
Sep 16, 2008 3.952 4.095 3.654 4.062 935,172 +0.24(+6.21%)
Sep 15, 2008 3.825 4.123 3.774 3.825 622,533 -0.14(-3.50%)
Sep 12, 2008 3.914 3.971 3.849 3.963 369,682 +0.02(+0.43%)
Sep 11, 2008 3.844 3.958 3.734 3.946 426,702 +0.06(+1.55%)
Sep 10, 2008 3.993 4.005 3.868 3.886 923,988 -0.04(-1.10%)
Sep 09, 2008 3.986 4.040 3.908 3.929 801,320 -0.07(-1.82%)
Sep 08, 2008 3.928 4.008 3.853 4.002 880,753 +0.20(+5.33%)
Sep 05, 2008 3.856 3.856 3.656 3.800 954,772 -0.08(-2.13%)
Sep 04, 2008 3.847 3.910 3.807 3.882 855,884 -0.01(-0.16%)
Sep 03, 2008 3.851 4.043 3.851 3.889 2,292,267 +0.04(+1.10%)
Sep 02, 2008 3.812 3.894 3.756 3.846 878,963 +0.10(+2.59%)
Aug 29, 2008 3.760 3.823 3.712 3.749 615,707 -0.07(-1.79%)
Aug 28, 2008 3.718 3.832 3.605 3.817 766,657 +0.09(+2.41%)
Aug 27, 2008 3.617 3.800 3.602 3.728 977,529 +0.09(+2.35%)
Aug 26, 2008 3.780 3.782 3.415 3.642 831,259 +0.22(+6.44%)
Aug 25, 2008 3.565 3.634 3.390 3.422 993,004 -0.22(-5.93%)
Aug 22, 2008 3.365 3.670 3.365 3.638 1,154,049 +0.22(+6.59%)
Aug 21, 2008 3.373 3.450 3.322 3.413 1,144,610 -0.00(-0.13%)
Aug 20, 2008 3.058 3.424 3.058 3.417 3,270,252 +0.35(+11.57%)
Aug 19, 2008 3.014 3.146 3.014 3.063 4,991,826 -0.03(-0.99%)
Aug 18, 2008 3.214 3.256 3.067 3.093 1,857,326 -0.16(-4.84%)
Aug 15, 2008 3.289 3.326 3.193 3.251 1,345,810 -0.01(-0.19%)
Aug 14, 2008 3.189 3.283 3.187 3.257 1,219,796 +0.04(+1.40%)
Aug 13, 2008 3.271 3.325 3.203 3.212 1,880,573 -0.07(-2.24%)
Aug 12, 2008 3.289 3.345 3.219 3.286 1,072,137 -0.04(-1.27%)
Aug 11, 2008 3.446 3.492 3.302 3.328 1,782,552 -0.10(-2.81%)
Aug 08, 2008 3.539 3.755 3.419 3.424 1,170,046 -0.10(-2.86%)
Aug 07, 2008 4.025 4.026 3.504 3.525 4,820,587 -0.66(-15.72%)
Aug 06, 2008 4.222 4.293 4.120 4.183 1,060,664 +0.03(+0.78%)
Aug 05, 2008 4.148 4.286 4.107 4.150 1,373,981 +0.09(+2.10%)
Aug 04, 2008 4.147 4.175 4.050 4.065 772,994 -0.08(-1.85%)
Aug 01, 2008 4.148 4.162 4.042 4.141 598,608 -0.00(-0.04%)
Jul 31, 2008 4.102 4.235 4.029 4.143 552,194 -0.04(-1.07%)
Jul 30, 2008 4.270 4.369 4.149 4.188 691,259 -0.03(-0.73%)
Jul 29, 2008 4.219 4.290 4.126 4.219 750,503 +0.04(+0.86%)
Jul 28, 2008 4.220 4.415 4.128 4.183 315,163 -0.06(-1.52%)
Jul 25, 2008 4.220 4.299 4.149 4.247 495,863 +0.08(+1.94%)
Jul 24, 2008 4.204 4.296 3.803 4.167 510,771 -0.04(-0.83%)
Jul 23, 2008 4.230 4.280 4.075 4.202 567,613 -0.02(-0.43%)
Jul 22, 2008 4.077 4.271 3.959 4.220 1,295,227 +0.10(+2.45%)
Jul 21, 2008 4.066 4.418 4.026 4.119 1,075,772 +0.08(+1.89%)
Jul 18, 2008 4.144 4.178 4.042 4.042 898,007 -0.10(-2.52%)
Jul 17, 2008 4.092 4.181 4.063 4.147 703,144 +0.09(+2.13%)
Jul 16, 2008 3.887 4.082 3.887 4.060 915,239 +0.14(+3.60%)
Jul 15, 2008 3.896 4.057 3.816 3.919 876,306 -0.04(-0.89%)
Jul 14, 2008 4.007 4.115 3.925 3.954 437,208 -0.03(-0.79%)
Jul 11, 2008 3.951 4.027 3.887 3.986 1,047,334 -0.01(-0.20%)
Jul 10, 2008 3.922 4.086 3.871 3.994 966,312 +0.06(+1.51%)
Jul 09, 2008 4.034 4.174 3.924 3.934 672,127 -0.09(-2.26%)
Jul 08, 2008 4.021 4.115 4.013 4.025 979,019 +0.00(+0.07%)
Jul 07, 2008 4.098 4.168 3.979 4.023 692,393 -0.02(-0.53%)
Jul 04, 2008 4.020 4.184 4.015 4.044 321,199 +0.00(+0.00%)
Jul 03, 2008 4.020 4.184 4.015 4.044 321,199 +0.03(+0.78%)
Jul 02, 2008 4.134 4.134 4.013 4.013 1,155,438 -0.13(-3.19%)
Jul 01, 2008 4.167 4.275 4.094 4.145 1,033,649 -0.14(-3.36%)
Jun 30, 2008 4.320 4.500 4.203 4.289 599,776 -0.05(-1.22%)
Jun 27, 2008 4.301 4.355 4.153 4.342 1,724,675 +0.04(+0.92%)
Jun 26, 2008 4.359 4.475 4.278 4.302 777,129 -0.09(-2.07%)
Jun 25, 2008 4.379 4.451 4.354 4.393 657,952 +0.02(+0.41%)
Jun 24, 2008 4.502 4.510 4.344 4.375 879,797 -0.18(-3.85%)
Jun 23, 2008 4.655 4.655 4.524 4.551 647,658 -0.09(-1.84%)
Jun 20, 2008 4.737 4.793 4.507 4.636 1,462,275 -0.14(-2.90%)
Jun 19, 2008 4.728 4.808 4.660 4.775 361,744 +0.06(+1.20%)
Jun 18, 2008 4.707 4.763 4.615 4.718 463,333 -0.03(-0.55%)
Jun 17, 2008 4.824 4.824 4.742 4.744 416,941 -0.07(-1.55%)
Jun 16, 2008 4.861 4.882 4.740 4.819 372,728 -0.05(-1.05%)
Jun 13, 2008 4.816 4.870 4.756 4.870 289,637 +0.08(+1.63%)
Jun 12, 2008 4.811 4.873 4.748 4.792 686,201 +0.02(+0.36%)
Jun 11, 2008 4.970 4.970 4.764 4.775 624,022 -0.22(-4.36%)
Jun 10, 2008 4.935 5.099 4.902 4.992 853,093 -0.04(-0.82%)
Jun 09, 2008 5.102 5.130 4.979 5.034 507,591 -0.05(-0.97%)
Jun 06, 2008 5.282 5.297 5.052 5.083 958,596 -0.26(-4.87%)
Jun 05, 2008 5.219 5.375 5.196 5.343 1,084,099 +0.10(+1.83%)
Jun 04, 2008 5.173 5.302 5.127 5.247 864,867 +0.01(+0.12%)
Jun 03, 2008 5.275 5.308 5.167 5.240 1,185,955 +0.00(+0.07%)
Jun 02, 2008 5.328 5.328 5.109 5.237 974,950 -0.12(-2.17%)
May 30, 2008 5.311 5.383 5.234 5.353 574,817 +0.06(+1.09%)
May 29, 2008 5.198 5.390 5.198 5.295 612,961 +0.04(+0.72%)
May 28, 2008 5.184 5.267 5.106 5.258 390,326 +0.03(+0.59%)
May 27, 2008 5.178 5.254 5.054 5.227 482,411 +0.13(+2.52%)
May 26, 2008 5.133 5.153 5.057 5.098 418,887 +0.00(+0.00%)
May 23, 2008 5.133 5.153 5.057 5.098 418,887 -0.08(-1.49%)
May 22, 2008 5.054 5.176 4.957 5.176 349,860 +0.09(+1.79%)
May 21, 2008 5.178 5.178 5.013 5.085 568,525 -0.05(-0.93%)
May 20, 2008 5.109 5.165 5.050 5.133 345,924 -0.01(-0.19%)
May 19, 2008 5.159 5.240 5.142 5.142 425,679 -0.03(-0.50%)
May 16, 2008 5.207 5.309 5.079 5.169 457,764 -0.00(-0.05%)
May 15, 2008 5.143 5.191 5.082 5.171 314,240 +0.02(+0.47%)
May 14, 2008 5.250 5.282 5.079 5.147 444,045 -0.09(-1.68%)
May 13, 2008 5.201 5.252 5.142 5.235 190,705 +0.02(+0.43%)
May 12, 2008 5.092 5.223 5.038 5.213 334,062 +0.13(+2.57%)
May 09, 2008 5.154 5.170 5.060 5.082 596,496 -0.15(-2.87%)
May 08, 2008 5.307 5.307 5.142 5.232 352,628 +0.05(+0.97%)
May 07, 2008 5.292 5.371 5.158 5.182 792,371 -0.11(-2.02%)
May 06, 2008 5.230 5.317 5.230 5.289 366,246 +0.02(+0.32%)
May 05, 2008 5.346 5.346 5.222 5.272 346,158 -0.09(-1.60%)
May 02, 2008 5.363 5.385 5.245 5.357 605,167 +0.08(+1.59%)
May 01, 2008 5.159 5.301 5.086 5.274 906,189 +0.11(+2.09%)
Apr 30, 2008 5.221 5.253 5.148 5.166 500,020 -0.03(-0.55%)
Apr 29, 2008 5.221 5.237 5.150 5.195 750,092 -0.04(-0.79%)
Apr 28, 2008 5.205 5.261 5.178 5.236 447,425 +0.01(+0.26%)
Apr 25, 2008 5.319 5.346 5.122 5.223 460,510 -0.07(-1.26%)
Apr 24, 2008 5.163 5.330 5.066 5.289 622,777 +0.07(+1.38%)
Apr 23, 2008 5.223 5.269 5.129 5.217 472,939 +0.07(+1.40%)
Apr 22, 2008 5.225 5.305 5.106 5.145 569,081 -0.12(-2.21%)
Apr 21, 2008 5.208 5.391 5.208 5.261 775,128 -0.00(-0.07%)
Apr 18, 2008 5.229 5.328 5.182 5.265 601,943 +0.11(+2.18%)
Apr 17, 2008 5.196 5.251 5.110 5.152 333,206 -0.08(-1.58%)
Apr 16, 2008 5.159 5.284 5.148 5.235 671,693 +0.14(+2.68%)
Apr 15, 2008 5.103 5.123 5.022 5.098 294,840 +0.02(+0.39%)
Apr 14, 2008 5.043 5.150 4.974 5.079 449,037 +0.01(+0.28%)
Apr 11, 2008 5.112 5.191 5.034 5.064 518,453 -0.12(-2.31%)
Apr 10, 2008 5.011 5.288 5.011 5.184 845,611 +0.16(+3.21%)
Apr 09, 2008 5.186 5.250 4.968 5.023 822,354 -0.17(-3.21%)
Apr 08, 2008 5.144 5.345 5.144 5.189 638,753 -0.03(-0.65%)
Apr 07, 2008 5.166 5.352 5.125 5.223 409,948 +0.05(+1.04%)
Apr 04, 2008 5.181 5.289 4.949 5.169 495,785 +0.01(+0.26%)
Apr 03, 2008 5.245 5.315 5.133 5.156 545,479 -0.15(-2.81%)
Apr 02, 2008 5.314 5.397 5.221 5.305 493,139 +0.00(+0.00%)
Apr 01, 2008 5.251 5.393 5.186 5.305 1,005,589 +0.17(+3.31%)
Mar 31, 2008 5.021 5.325 5.021 5.135 967,468 +0.13(+2.61%)
Mar 28, 2008 5.223 5.395 4.981 5.005 2,234,680 -0.23(-4.35%)
Mar 27, 2008 5.242 5.415 5.162 5.232 1,906,053 +0.02(+0.47%)
Mar 26, 2008 5.258 5.355 5.154 5.208 597,786 -0.09(-1.61%)
Mar 25, 2008 5.350 5.420 5.219 5.294 484,934 -0.04(-0.78%)
Mar 24, 2008 5.115 5.444 5.115 5.335 867,701 +0.25(+4.84%)
Mar 21, 2008 4.820 5.114 4.635 5.088 2,003,196 +0.00(+0.00%)
Mar 20, 2008 4.820 5.114 4.635 5.088 2,003,196 +0.34(+7.08%)
Mar 19, 2008 4.856 4.856 4.752 4.752 767,124 -0.10(-2.15%)
Mar 18, 2008 4.636 4.856 4.520 4.856 1,182,020 +0.32(+7.02%)
Mar 17, 2008 4.435 4.655 4.408 4.538 823,633 -0.13(-2.78%)
Mar 14, 2008 4.866 4.870 4.638 4.668 787,313 -0.17(-3.44%)
Mar 13, 2008 4.562 4.839 4.379 4.834 798,241 +0.20(+4.21%)
Mar 12, 2008 4.757 4.833 4.610 4.639 856,606 -0.10(-2.16%)
Mar 11, 2008 4.466 4.742 4.461 4.741 1,166,478 +0.44(+10.11%)
Mar 10, 2008 4.477 4.640 4.275 4.306 529,670 -0.16(-3.66%)
Mar 07, 2008 4.356 4.560 4.317 4.470 779,430 +0.03(+0.71%)
Mar 06, 2008 4.622 4.680 4.438 4.438 561,454 -0.22(-4.68%)
Mar 05, 2008 4.741 4.836 4.583 4.656 436,541 -0.05(-1.13%)
Mar 04, 2008 4.521 4.753 4.489 4.709 701,632 +0.12(+2.65%)
Mar 03, 2008 4.738 4.761 4.524 4.587 672,405 -0.10(-2.13%)
Feb 29, 2008 4.938 4.954 4.667 4.687 922,076 -0.26(-5.25%)
Feb 28, 2008 5.275 5.285 4.939 4.947 791,882 -0.37(-6.98%)
Feb 27, 2008 5.139 5.321 5.139 5.319 865,434 +0.10(+1.84%)
Feb 26, 2008 5.095 5.307 5.070 5.223 1,044,377 +0.09(+1.81%)
Feb 25, 2008 4.803 5.159 4.723 5.130 3,352,687 +0.32(+6.62%)
Feb 22, 2008 4.842 4.924 4.732 4.811 540,409 -0.03(-0.69%)
Feb 21, 2008 5.063 5.110 4.838 4.845 773,160 -0.16(-3.25%)
Feb 20, 2008 4.871 5.096 4.871 5.008 3,170,452 +0.14(+2.84%)
Feb 19, 2008 4.982 5.035 4.810 4.869 852,460 -0.04(-0.77%)
Feb 18, 2008 5.112 5.112 4.858 4.907 710,993 +0.00(+0.00%)
Feb 15, 2008 5.112 5.112 4.858 4.907 710,993 -0.24(-4.72%)
Feb 14, 2008 4.977 5.232 4.954 5.150 1,117,050 -0.03(-0.66%)
Feb 13, 2008 4.947 5.187 4.903 5.184 1,062,409 +0.31(+6.29%)
Feb 12, 2008 5.255 5.324 4.857 4.877 1,484,965 -0.34(-6.52%)
Feb 11, 2008 5.373 5.373 5.101 5.217 1,060,163 -0.01(-0.12%)
Feb 08, 2008 5.207 5.352 5.160 5.223 1,163,376 +0.01(+0.21%)
Feb 07, 2008 5.492 5.981 5.191 5.213 1,927,054 -0.36(-6.52%)
Feb 06, 2008 5.965 5.965 5.411 5.576 2,011,867 -0.48(-7.89%)
Feb 05, 2008 6.187 6.313 6.050 6.054 589,370 -0.28(-4.39%)
Feb 04, 2008 6.314 6.475 6.079 6.332 555,551 -0.08(-1.28%)
Feb 01, 2008 6.288 6.433 6.191 6.413 844,122 +0.16(+2.62%)
Jan 31, 2008 5.979 6.344 5.979 6.250 1,043,754 +0.18(+3.02%)
Jan 30, 2008 6.203 6.297 6.060 6.066 1,006,623 -0.19(-3.06%)
Jan 29, 2008 6.296 6.296 5.992 6.258 392,594 -0.03(-0.54%)
Jan 28, 2008 6.136 6.320 5.961 6.292 844,689 +0.15(+2.51%)
Jan 25, 2008 6.292 6.384 6.082 6.138 311,683 -0.05(-0.86%)
Jan 24, 2008 6.071 6.215 5.884 6.191 704,611 +0.14(+2.38%)
Jan 23, 2008 5.885 6.326 5.571 6.047 1,735,037 +0.03(+0.43%)
Jan 22, 2008 5.723 6.207 5.723 6.021 738,608 +0.05(+0.81%)
Jan 21, 2008 5.838 6.019 5.693 5.973 944,755 +0.00(+0.00%)
Jan 18, 2008 5.838 6.019 5.693 5.973 944,755 +0.06(+1.07%)
Jan 17, 2008 6.121 6.121 5.851 5.910 645,857 -0.18(-2.93%)
Jan 16, 2008 5.919 6.170 5.840 6.088 936,929 +0.16(+2.62%)
Jan 15, 2008 5.960 5.983 5.756 5.932 771,626 -0.14(-2.24%)
Jan 14, 2008 5.844 6.089 5.706 6.068 1,167,456 +0.42(+7.35%)
Jan 11, 2008 5.955 5.955 5.652 5.652 661,265 -0.36(-6.01%)
Jan 10, 2008 5.491 6.108 5.487 6.014 1,066,489 +0.34(+6.04%)
Jan 09, 2008 5.348 5.714 5.348 5.671 1,638,261 +0.28(+5.19%)
Jan 08, 2008 5.641 5.796 5.383 5.392 599,831 -0.24(-4.34%)
Jan 07, 2008 5.420 5.757 5.335 5.636 798,997 +0.23(+4.29%)
Jan 04, 2008 5.486 5.551 5.343 5.404 687,947 -0.13(-2.29%)
Jan 03, 2008 5.665 5.786 5.508 5.531 933,782 -0.14(-2.55%)
Jan 02, 2008 5.909 5.992 5.671 5.676 644,167 -0.23(-3.93%)
Jan 01, 2008 6.115 6.120 5.903 5.908 510,093 +0.00(+0.00%)
Dec 31, 2007 6.115 6.120 5.903 5.908 510,093 -0.26(-4.24%)
Dec 28, 2007 6.211 6.337 6.138 6.170 372,228 +0.08(+1.31%)
Dec 27, 2007 6.577 6.582 6.086 6.090 505,512 -0.48(-7.34%)
Dec 26, 2007 6.408 6.637 6.296 6.572 575,751 +0.08(+1.26%)
Dec 24, 2007 6.460 6.555 6.248 6.490 165,669 +0.09(+1.42%)
Dec 21, 2007 6.273 6.433 6.258 6.399 1,210,335 +0.24(+3.82%)
Dec 20, 2007 6.302 6.302 5.933 6.163 683,611 -0.06(-0.91%)
Dec 19, 2007 5.876 6.252 5.876 6.220 1,137,895 +0.25(+4.14%)
Dec 18, 2007 5.913 5.997 5.730 5.973 517,052 +0.15(+2.53%)
Dec 17, 2007 5.652 6.014 5.559 5.825 1,055,872 +0.14(+2.48%)
Dec 14, 2007 5.852 5.999 5.684 5.684 486,124 -0.30(-5.03%)
Dec 13, 2007 5.996 6.055 5.932 5.985 759,141 -0.08(-1.25%)
Dec 12, 2007 6.174 6.214 5.982 6.061 1,472,825 +0.12(+1.97%)
Dec 11, 2007 5.973 6.201 5.855 5.944 625,523 -0.02(-0.41%)
Dec 10, 2007 5.883 6.129 5.830 5.968 691,360 +0.11(+1.89%)
Dec 07, 2007 5.817 5.956 5.738 5.858 703,622 +0.05(+0.95%)
Dec 06, 2007 5.900 6.017 5.470 5.803 1,030,936 -0.00(-0.05%)
Dec 05, 2007 5.670 5.879 5.581 5.805 660,009 +0.27(+4.93%)
Dec 04, 2007 5.804 5.804 5.519 5.533 750,070 -0.33(-5.66%)
Dec 03, 2007 5.879 6.010 5.757 5.865 546,046 -0.02(-0.41%)
Nov 30, 2007 6.114 6.114 5.872 5.889 581,432 -0.11(-1.87%)
Nov 29, 2007 6.086 6.118 5.891 6.001 707,602 -0.11(-1.82%)
Nov 28, 2007 5.979 6.178 5.759 6.113 803,199 +0.21(+3.58%)
Nov 27, 2007 5.757 5.921 5.755 5.902 788,613 +0.23(+4.03%)
Nov 26, 2007 6.143 6.167 5.652 5.673 632,660 -0.47(-7.62%)
Nov 23, 2007 5.944 6.190 5.934 6.141 308,648 +0.26(+4.42%)
Nov 21, 2007 6.121 6.121 5.874 5.881 615,918 -0.27(-4.35%)
Nov 20, 2007 6.051 6.287 5.963 6.148 1,110,113 +0.04(+0.74%)
Nov 19, 2007 6.371 6.372 5.991 6.103 1,241,530 -0.35(-5.41%)
Nov 16, 2007 6.663 6.663 6.266 6.452 1,321,508 -0.18(-2.67%)
Nov 15, 2007 6.802 6.814 6.520 6.629 942,932 -0.21(-3.01%)
Nov 14, 2007 7.161 7.183 6.763 6.835 731,648 -0.29(-4.13%)
Nov 13, 2007 6.556 7.177 6.449 7.129 1,991,000 +0.57(+8.77%)
Nov 12, 2007 6.199 6.556 6.019 6.555 1,883,341 +0.36(+5.82%)
Nov 09, 2007 5.944 6.327 5.796 6.194 1,759,117 +0.15(+2.56%)
Nov 08, 2007 5.632 6.084 5.481 6.039 2,891,587 +0.73(+13.68%)
Nov 07, 2007 5.568 5.659 5.291 5.312 720,931 -0.38(-6.71%)
Nov 06, 2007 5.535 5.715 5.495 5.695 828,191 +0.16(+2.84%)
Nov 05, 2007 5.428 5.616 5.337 5.537 866,278 +0.05(+0.84%)
Nov 02, 2007 5.513 5.670 5.393 5.491 419,776 +0.06(+1.09%)
Nov 01, 2007 5.707 5.712 5.399 5.432 702,199 -0.37(-6.42%)
Oct 31, 2007 5.636 5.844 5.509 5.804 530,793 +0.21(+3.71%)
Oct 30, 2007 5.694 5.730 5.536 5.597 779,553 -0.13(-2.20%)
Oct 29, 2007 5.823 5.823 5.649 5.723 432,539 -0.08(-1.33%)
Oct 26, 2007 5.723 5.840 5.588 5.800 390,293 +0.17(+3.05%)
Oct 25, 2007 5.691 5.871 5.516 5.628 547,991 -0.06(-1.03%)
Oct 24, 2007 5.737 5.777 5.496 5.687 546,524 -0.11(-1.91%)
Oct 23, 2007 5.644 5.798 5.511 5.797 1,098,751 +0.21(+3.73%)
Oct 22, 2007 5.351 5.649 5.328 5.589 560,309 +0.18(+3.41%)
Oct 19, 2007 5.625 5.625 5.383 5.404 686,134 -0.23(-4.09%)
Oct 18, 2007 5.796 5.796 5.537 5.634 438,764 -0.05(-0.96%)
Oct 17, 2007 5.715 5.839 5.544 5.689 841,787 +0.05(+0.84%)
Oct 16, 2007 5.663 5.735 5.600 5.642 372,550 -0.05(-0.85%)
Oct 15, 2007 5.822 5.886 5.595 5.690 513,973 -0.14(-2.39%)
Oct 12, 2007 5.774 5.892 5.692 5.830 555,796 +0.06(+0.97%)
Oct 11, 2007 5.714 5.858 5.652 5.774 850,147 +0.10(+1.78%)
Oct 10, 2007 6.007 6.073 5.624 5.673 1,180,230 -0.30(-5.03%)
Oct 09, 2007 6.017 6.085 5.921 5.974 496,063 -0.01(-0.24%)
Oct 08, 2007 6.085 6.085 5.848 5.988 521,521 -0.13(-2.13%)
Oct 05, 2007 5.912 6.156 5.912 6.118 769,169 +0.28(+4.79%)
Oct 04, 2007 5.769 5.839 5.735 5.839 437,141 +0.08(+1.42%)
Oct 03, 2007 5.830 5.938 5.715 5.757 813,138 -0.12(-2.01%)
Oct 02, 2007 5.780 5.875 5.719 5.875 585,545 +0.11(+1.90%)
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.