Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 13.90 14.00 13.39 13.41 0 -0.49(-3.53%)
Dec 30, 2008 12.57 13.95 12.50 13.90 1,629,460 +1.34(+10.67%)
Dec 29, 2008 11.63 12.75 11.43 12.56 389,639 +1.05(+9.12%)
Dec 26, 2008 11.47 11.71 11.13 11.51 48,147 +0.11(+0.96%)
Dec 24, 2008 11.22 11.42 11.20 11.40 46,378 +0.16(+1.42%)
Dec 23, 2008 10.94 11.69 10.85 11.24 95,453 +0.46(+4.27%)
Dec 22, 2008 11.75 11.75 10.33 10.78 179,783 -0.93(-7.94%)
Dec 19, 2008 11.25 11.74 10.83 11.71 414,491 +0.75(+6.84%)
Dec 18, 2008 10.82 11.09 10.50 10.96 159,791 +0.22(+2.05%)
Dec 17, 2008 10.41 10.89 10.20 10.74 200,307 +0.46(+4.47%)
Dec 16, 2008 10.21 10.46 9.900 10.28 135,007 +0.30(+3.01%)
Dec 15, 2008 10.33 10.36 9.570 9.980 81,759 -0.25(-2.44%)
Dec 12, 2008 9.570 10.40 9.400 10.23 103,508 +0.54(+5.57%)
Dec 11, 2008 10.08 10.40 9.640 9.690 139,945 -0.53(-5.19%)
Dec 10, 2008 10.10 10.39 9.820 10.22 80,666 +0.27(+2.71%)
Dec 09, 2008 10.06 10.49 9.950 9.950 132,130 -0.55(-5.24%)
Dec 08, 2008 10.45 10.60 10.00 10.50 185,317 +0.27(+2.64%)
Dec 05, 2008 8.860 10.28 8.860 10.23 158,834 +1.20(+13.29%)
Dec 04, 2008 9.260 9.880 8.820 9.030 140,651 -0.37(-3.94%)
Dec 03, 2008 9.000 9.830 8.590 9.400 140,664 +0.55(+6.21%)
Dec 02, 2008 8.570 9.130 8.430 8.850 174,160 +0.50(+5.99%)
Dec 01, 2008 9.780 9.780 8.320 8.350 132,345 -1.85(-18.14%)
Nov 28, 2008 9.990 10.21 9.700 10.20 36,590 +0.10(+0.99%)
Nov 26, 2008 8.590 10.10 8.430 10.10 238,501 +1.29(+14.64%)
Nov 25, 2008 8.590 9.070 8.290 8.810 112,681 +0.36(+4.26%)
Nov 24, 2008 9.250 9.490 8.160 8.450 200,793 -0.70(-7.65%)
Nov 21, 2008 7.620 9.250 7.540 9.150 144,297 +1.71(+22.98%)
Nov 20, 2008 8.180 8.460 7.320 7.440 122,093 -0.84(-10.14%)
Nov 19, 2008 8.840 8.990 8.230 8.280 89,503 -0.64(-7.17%)
Nov 18, 2008 8.810 8.980 8.340 8.920 87,198 +0.16(+1.83%)
Nov 17, 2008 9.020 9.500 8.700 8.760 49,566 -0.32(-3.52%)
Nov 14, 2008 9.850 9.860 9.064 9.080 51,405 -0.91(-9.11%)
Nov 13, 2008 9.120 10.00 8.660 9.990 116,684 +0.95(+10.51%)
Nov 12, 2008 9.640 9.770 8.990 9.040 81,029 -0.74(-7.57%)
Nov 11, 2008 9.390 9.910 9.020 9.780 124,354 +0.32(+3.38%)
Nov 10, 2008 9.510 9.750 8.980 9.460 77,320 -0.02(-0.21%)
Nov 07, 2008 8.510 9.520 8.510 9.480 82,219 +1.06(+12.59%)
Nov 06, 2008 8.200 8.950 8.100 8.420 115,829 +0.17(+2.06%)
Nov 05, 2008 9.010 9.200 8.230 8.250 84,498 -0.89(-9.74%)
Nov 04, 2008 9.040 9.260 8.700 9.140 77,387 +0.45(+5.18%)
Nov 03, 2008 9.040 9.270 8.630 8.690 89,259 +0.00(+0.00%)
Oct 31, 2008 9.010 9.700 8.300 8.690 249,983 +0.03(+0.35%)
Oct 30, 2008 8.700 9.400 8.530 8.660 133,850 +0.36(+4.34%)
Oct 29, 2008 7.320 8.620 7.150 8.300 91,468 +0.98(+13.39%)
Oct 28, 2008 6.310 7.320 6.190 7.320 91,254 +1.15(+18.64%)
Oct 27, 2008 6.240 6.520 6.110 6.170 74,695 -0.15(-2.37%)
Oct 24, 2008 6.190 6.470 6.150 6.320 58,695 -0.16(-2.47%)
Oct 23, 2008 6.120 6.540 6.010 6.480 86,508 +0.28(+4.52%)
Oct 22, 2008 6.520 6.760 6.130 6.200 58,621 -0.54(-8.01%)
Oct 21, 2008 6.480 7.060 6.480 6.740 80,928 +0.16(+2.43%)
Oct 20, 2008 6.620 6.810 6.380 6.580 85,223 +0.10(+1.54%)
Oct 17, 2008 6.680 7.000 6.460 6.480 98,129 -0.25(-3.71%)
Oct 16, 2008 5.990 6.760 5.770 6.730 86,662 +0.74(+12.35%)
Oct 15, 2008 6.690 6.970 5.970 5.990 140,603 -0.74(-11.00%)
Oct 14, 2008 7.430 7.430 6.430 6.730 140,651 -0.32(-4.54%)
Oct 13, 2008 5.760 7.250 5.720 7.050 211,377 +1.65(+30.56%)
Oct 10, 2008 5.070 5.980 5.070 5.400 314,215 +0.21(+4.05%)
Oct 09, 2008 5.530 6.340 5.190 5.190 232,049 -0.14(-2.63%)
Oct 08, 2008 5.640 5.960 5.140 5.330 172,093 -0.37(-6.49%)
Oct 07, 2008 6.560 6.570 5.690 5.700 171,289 -0.66(-10.38%)
Oct 06, 2008 6.650 6.650 5.880 6.360 204,573 -0.32(-4.79%)
Oct 03, 2008 7.030 7.830 6.670 6.680 127,556 -0.24(-3.47%)
Oct 02, 2008 7.720 7.990 6.770 6.920 146,605 -0.92(-11.73%)
Oct 01, 2008 7.750 8.200 7.620 7.840 218,839 +0.09(+1.16%)
Sep 30, 2008 8.020 8.220 7.630 7.750 179,309 -0.10(-1.27%)
Sep 29, 2008 9.520 9.520 4.340 7.850 470,187 -1.80(-18.65%)
Sep 26, 2008 10.38 10.38 9.420 9.650 154,275 -0.86(-8.18%)
Sep 25, 2008 10.06 10.68 9.930 10.51 75,864 +0.27(+2.64%)
Sep 24, 2008 10.45 10.73 10.24 10.24 55,907 -0.21(-2.01%)
Sep 23, 2008 10.35 10.68 10.32 10.45 65,090 +0.07(+0.67%)
Sep 22, 2008 10.81 10.83 10.16 10.38 69,792 -0.45(-4.16%)
Sep 19, 2008 10.75 11.09 10.27 10.83 286,474 +0.80(+7.98%)
Sep 18, 2008 9.070 10.11 8.930 10.03 204,216 +1.16(+13.08%)
Sep 17, 2008 9.070 9.070 8.530 8.870 109,291 -0.29(-3.17%)
Sep 16, 2008 8.600 9.160 8.310 9.160 129,495 +0.51(+5.90%)
Sep 15, 2008 9.100 9.200 8.640 8.650 66,167 -0.60(-6.49%)
Sep 12, 2008 9.020 9.490 8.815 9.250 56,358 +0.24(+2.66%)
Sep 11, 2008 8.970 9.238 8.680 9.010 78,483 -0.04(-0.44%)
Sep 10, 2008 9.540 9.580 8.752 9.050 226,088 -0.35(-3.72%)
Sep 09, 2008 10.23 10.23 9.260 9.400 200,352 -0.82(-8.02%)
Sep 08, 2008 10.59 10.78 10.11 10.22 86,670 -0.06(-0.58%)
Sep 05, 2008 10.90 10.90 10.26 10.28 110,013 -0.68(-6.20%)
Sep 04, 2008 10.99 11.09 10.78 10.96 125,069 -0.09(-0.81%)
Sep 03, 2008 11.00 11.41 10.88 11.05 79,287 +0.02(+0.18%)
Sep 02, 2008 11.70 11.70 10.85 11.03 84,052 -0.54(-4.67%)
Aug 29, 2008 11.82 11.82 11.46 11.57 67,342 -0.25(-2.12%)
Aug 28, 2008 11.80 11.90 11.55 11.82 61,225 +0.11(+0.94%)
Aug 27, 2008 11.30 11.76 11.29 11.71 80,226 +0.39(+3.45%)
Aug 26, 2008 11.41 11.50 11.25 11.32 173,859 +0.01(+0.09%)
Aug 25, 2008 11.50 11.54 10.94 11.31 129,362 -0.22(-1.91%)
Aug 22, 2008 11.09 11.58 11.09 11.53 169,625 +0.49(+4.44%)
Aug 21, 2008 11.10 11.33 10.52 11.04 145,170 -0.18(-1.60%)
Aug 20, 2008 10.99 11.37 10.99 11.22 127,361 +0.25(+2.28%)
Aug 19, 2008 10.99 11.25 10.87 10.97 193,343 -0.12(-1.08%)
Aug 18, 2008 10.97 11.34 10.90 11.09 138,437 +0.23(+2.12%)
Aug 15, 2008 10.82 11.14 10.26 10.86 189,020 +0.23(+2.16%)
Aug 14, 2008 10.47 10.79 10.38 10.63 123,931 +0.13(+1.24%)
Aug 13, 2008 9.990 10.58 9.990 10.50 172,933 +0.49(+4.90%)
Aug 12, 2008 10.01 10.55 9.900 10.01 74,364 -0.05(-0.50%)
Aug 11, 2008 10.02 10.15 9.830 10.06 85,026 +0.03(+0.30%)
Aug 08, 2008 9.770 10.19 9.740 10.03 89,201 +0.22(+2.24%)
Aug 07, 2008 9.850 10.48 9.700 9.810 201,268 -0.17(-1.70%)
Aug 06, 2008 10.05 10.12 9.600 9.980 240,958 -0.23(-2.25%)
Aug 05, 2008 10.04 10.39 9.930 10.21 149,846 +0.25(+2.51%)
Aug 04, 2008 10.19 10.45 9.810 9.960 141,226 -0.27(-2.64%)
Aug 01, 2008 10.56 10.96 9.800 10.23 283,917 -0.44(-4.12%)
Jul 31, 2008 11.60 11.69 10.61 10.67 307,491 -0.96(-8.25%)
Jul 30, 2008 11.50 11.95 11.19 11.63 207,039 +0.43(+3.84%)
Jul 29, 2008 11.20 11.30 10.72 11.20 162,226 +0.19(+1.73%)
Jul 28, 2008 11.04 11.20 10.82 11.01 184,083 -0.03(-0.27%)
Jul 25, 2008 11.40 11.40 10.89 11.04 100,855 -0.30(-2.65%)
Jul 24, 2008 11.53 11.64 11.01 11.34 154,958 -0.19(-1.65%)
Jul 23, 2008 11.72 11.85 11.50 11.53 81,484 -0.26(-2.21%)
Jul 22, 2008 11.35 11.79 11.34 11.79 97,654 +0.23(+1.99%)
Jul 21, 2008 11.60 11.78 11.38 11.56 107,291 +0.01(+0.09%)
Jul 18, 2008 11.81 11.86 11.33 11.55 110,352 -0.27(-2.28%)
Jul 17, 2008 12.20 12.20 11.49 11.82 118,341 -0.36(-2.96%)
Jul 16, 2008 11.65 12.26 11.58 12.18 171,303 +0.70(+6.10%)
Jul 15, 2008 11.64 11.80 11.05 11.48 229,055 +0.18(+1.59%)
Jul 14, 2008 11.78 11.97 11.14 11.30 149,538 -0.42(-3.58%)
Jul 11, 2008 11.56 11.88 11.18 11.72 117,891 +0.03(+0.26%)
Jul 10, 2008 11.60 12.16 11.35 11.69 191,551 +0.16(+1.39%)
Jul 09, 2008 12.94 13.07 11.38 11.53 495,699 +0.86(+8.06%)
Jul 08, 2008 10.15 10.67 10.13 10.67 202,755 +0.73(+7.34%)
Jul 07, 2008 9.940 10.05 9.750 9.940 155,695 +0.07(+0.71%)
Jul 04, 2008 9.970 10.43 9.800 9.870 100,275 +0.00(+0.00%)
Jul 03, 2008 9.970 10.43 9.800 9.870 100,275 -0.02(-0.20%)
Jul 02, 2008 10.52 10.78 9.870 9.890 261,911 -0.62(-5.90%)
Jul 01, 2008 10.50 10.81 10.22 10.51 187,527 -0.18(-1.68%)
Jun 30, 2008 11.16 11.55 10.62 10.69 390,755 -0.65(-5.73%)
Jun 27, 2008 10.93 11.34 10.14 11.34 2,262,750 +0.34(+3.09%)
Jun 26, 2008 11.04 11.22 10.69 11.00 225,978 -0.24(-2.14%)
Jun 25, 2008 11.50 11.53 11.00 11.24 115,284 -0.13(-1.14%)
Jun 24, 2008 11.28 11.63 11.00 11.37 144,721 -0.02(-0.18%)
Jun 23, 2008 12.09 12.10 11.39 11.39 60,650 -0.66(-5.48%)
Jun 20, 2008 12.62 12.62 11.82 12.05 102,451 -0.57(-4.52%)
Jun 19, 2008 12.56 12.83 12.42 12.62 75,042 -0.02(-0.16%)
Jun 18, 2008 12.58 12.74 12.31 12.64 109,256 +0.18(+1.44%)
Jun 17, 2008 12.69 12.78 12.29 12.46 101,139 -0.18(-1.42%)
Jun 16, 2008 12.44 12.89 12.18 12.64 193,868 +0.07(+0.56%)
Jun 13, 2008 11.90 12.57 11.78 12.57 131,295 +0.76(+6.44%)
Jun 12, 2008 12.11 12.20 11.76 11.81 61,169 -0.13(-1.09%)
Jun 11, 2008 12.12 12.61 11.92 11.94 209,434 -0.17(-1.40%)
Jun 10, 2008 12.28 12.63 11.99 12.11 93,039 -0.44(-3.51%)
Jun 09, 2008 12.52 13.00 12.45 12.55 131,874 +0.13(+1.05%)
Jun 06, 2008 13.05 13.32 12.40 12.42 119,381 -0.69(-5.26%)
Jun 05, 2008 13.09 13.36 12.88 13.11 110,730 +0.19(+1.47%)
Jun 04, 2008 13.21 13.44 12.81 12.92 125,552 -0.36(-2.71%)
Jun 03, 2008 13.58 13.85 13.12 13.28 140,964 -0.07(-0.52%)
Jun 02, 2008 12.60 13.66 12.59 13.35 344,745 +0.72(+5.70%)
May 30, 2008 12.80 13.22 12.24 12.63 280,050 -0.08(-0.63%)
May 29, 2008 10.88 12.84 10.88 12.71 774,599 +3.04(+31.44%)
May 28, 2008 9.760 9.810 9.600 9.670 106,652 -0.02(-0.21%)
May 27, 2008 10.06 10.06 9.630 9.690 133,547 -0.39(-3.87%)
May 26, 2008 10.19 10.26 9.810 10.08 138,379 +0.00(+0.00%)
May 23, 2008 10.19 10.26 9.810 10.08 138,379 -0.13(-1.27%)
May 22, 2008 10.19 10.50 10.15 10.21 130,539 +0.06(+0.59%)
May 21, 2008 10.88 10.89 10.06 10.15 208,018 -0.67(-6.19%)
May 20, 2008 11.00 11.11 10.76 10.82 100,037 -0.23(-2.08%)
May 19, 2008 11.21 11.50 11.05 11.05 132,193 -0.14(-1.25%)
May 16, 2008 11.15 11.45 11.04 11.19 83,599 +0.06(+0.54%)
May 15, 2008 11.26 11.48 10.79 11.13 118,404 -0.10(-0.89%)
May 14, 2008 11.26 11.51 10.99 11.23 71,107 +0.00(+0.00%)
May 13, 2008 11.18 11.34 10.85 11.23 72,472 +0.14(+1.26%)
May 12, 2008 11.08 11.34 10.68 11.09 131,555 -0.03(-0.27%)
May 09, 2008 11.10 11.32 11.06 11.12 136,531 -0.04(-0.36%)
May 08, 2008 11.24 11.26 11.04 11.16 72,857 -0.00(-0.00%)
May 07, 2008 11.78 11.78 11.10 11.16 145,781 -0.63(-5.34%)
May 06, 2008 11.60 11.93 11.37 11.79 77,921 +0.11(+0.94%)
May 05, 2008 11.90 12.06 11.08 11.68 137,127 -0.21(-1.77%)
May 02, 2008 12.02 12.77 11.68 11.89 261,283 -0.04(-0.34%)
May 01, 2008 10.21 11.93 10.19 11.93 600,689 +1.63(+15.83%)
Apr 30, 2008 10.82 11.05 10.25 10.30 177,229 -0.40(-3.74%)
Apr 29, 2008 10.96 11.11 10.68 10.70 60,337 -0.41(-3.69%)
Apr 28, 2008 11.10 11.25 10.94 11.11 66,665 -0.05(-0.45%)
Apr 25, 2008 11.33 11.37 10.97 11.16 79,382 -0.04(-0.36%)
Apr 24, 2008 11.19 11.20 10.99 11.20 75,968 +0.02(+0.18%)
Apr 23, 2008 11.24 11.40 10.97 11.18 98,399 -0.09(-0.80%)
Apr 22, 2008 11.52 11.62 11.22 11.27 70,547 -0.37(-3.18%)
Apr 21, 2008 11.80 11.93 11.42 11.64 126,911 -0.16(-1.36%)
Apr 18, 2008 11.93 11.93 11.54 11.80 98,988 +0.06(+0.51%)
Apr 17, 2008 11.79 11.85 11.40 11.74 87,996 +0.05(+0.43%)
Apr 16, 2008 11.23 11.81 11.17 11.69 52,317 +0.37(+3.27%)
Apr 15, 2008 11.08 11.32 10.90 11.32 91,090 +0.20(+1.80%)
Apr 14, 2008 11.77 11.91 11.02 11.12 129,054 -0.74(-6.24%)
Apr 11, 2008 11.83 12.11 11.77 11.86 235,647 -0.31(-2.55%)
Apr 10, 2008 11.92 12.20 11.82 12.17 101,301 +0.31(+2.61%)
Apr 09, 2008 12.08 12.18 11.77 11.86 105,128 -0.28(-2.31%)
Apr 08, 2008 12.13 12.25 11.76 12.14 83,281 -0.15(-1.22%)
Apr 07, 2008 12.27 12.36 12.09 12.29 98,916 +0.04(+0.33%)
Apr 04, 2008 11.91 12.25 11.84 12.25 93,317 +0.42(+3.55%)
Apr 03, 2008 12.06 12.24 11.73 11.83 142,741 -0.40(-3.27%)
Apr 02, 2008 12.15 12.33 11.92 12.23 181,561 +0.02(+0.16%)
Apr 01, 2008 11.59 12.34 11.59 12.21 246,301 +0.40(+3.39%)
Mar 31, 2008 11.86 12.10 11.37 11.81 325,198 +0.15(+1.29%)
Mar 28, 2008 13.60 14.23 11.66 11.66 639,286 -2.00(-14.64%)
Mar 27, 2008 12.11 13.66 12.11 13.66 340,227 +1.58(+13.08%)
Mar 26, 2008 12.10 12.28 11.90 12.08 175,029 +0.16(+1.34%)
Mar 25, 2008 12.01 12.11 11.54 11.92 133,972 -0.07(-0.58%)
Mar 24, 2008 12.05 12.25 11.90 11.99 259,640 -0.06(-0.50%)
Mar 21, 2008 11.64 12.07 11.49 12.05 86,625 +0.00(+0.00%)
Mar 20, 2008 11.64 12.07 11.49 12.05 86,625 +0.45(+3.88%)
Mar 19, 2008 12.02 12.27 11.60 11.60 79,664 -0.47(-3.89%)
Mar 18, 2008 11.80 12.60 11.53 12.07 120,601 +0.51(+4.41%)
Mar 17, 2008 11.77 12.09 11.55 11.56 77,765 -0.62(-5.09%)
Mar 14, 2008 12.57 12.65 12.00 12.18 80,058 -0.34(-2.72%)
Mar 13, 2008 12.37 12.62 11.85 12.52 185,605 +0.10(+0.81%)
Mar 12, 2008 12.34 12.60 12.18 12.42 102,258 +0.04(+0.32%)
Mar 11, 2008 12.11 12.47 12.03 12.38 100,410 +0.37(+3.08%)
Mar 10, 2008 12.56 12.56 11.78 12.01 141,713 -0.58(-4.61%)
Mar 07, 2008 12.81 13.15 12.36 12.59 105,743 -0.41(-3.15%)
Mar 06, 2008 13.33 13.73 12.94 13.00 140,628 -0.42(-3.13%)
Mar 05, 2008 13.37 13.82 13.24 13.42 88,895 +0.05(+0.37%)
Mar 04, 2008 12.90 13.62 12.84 13.37 145,452 +0.47(+3.64%)
Mar 03, 2008 14.04 14.25 12.72 12.90 241,335 -1.21(-8.58%)
Feb 29, 2008 13.90 14.67 13.85 14.11 368,896 +0.04(+0.28%)
Feb 28, 2008 14.26 16.50 13.54 14.07 837,701 +0.68(+5.08%)
Feb 27, 2008 13.71 13.95 13.30 13.39 221,840 -0.10(-0.74%)
Feb 26, 2008 13.76 13.80 13.45 13.49 155,040 -0.34(-2.46%)
Feb 25, 2008 13.89 14.15 13.65 13.83 111,315 +0.00(+0.00%)
Feb 22, 2008 14.07 14.07 13.65 13.83 219,463 -0.17(-1.21%)
Feb 21, 2008 14.15 14.15 13.95 14.00 451,676 -0.15(-1.06%)
Feb 20, 2008 14.05 14.24 13.99 14.15 161,549 +0.11(+0.78%)
Feb 19, 2008 14.04 14.25 13.75 14.04 538,848 +0.00(+0.00%)
Feb 18, 2008 13.74 14.44 13.25 14.04 2,035,603 +0.00(+0.00%)
Feb 15, 2008 13.74 14.44 13.25 14.04 2,035,603 -2.85(-16.87%)
Feb 14, 2008 16.94 16.94 16.42 16.89 102,681 -0.11(-0.65%)
Feb 13, 2008 16.65 17.21 16.22 17.00 228,428 +0.38(+2.29%)
Feb 12, 2008 16.24 17.10 16.06 16.62 118,030 +0.38(+2.34%)
Feb 11, 2008 16.34 17.09 16.10 16.24 319,542 -0.32(-1.93%)
Feb 08, 2008 16.98 17.25 16.00 16.56 248,523 -0.17(-1.02%)
Feb 07, 2008 16.26 17.08 16.00 16.73 103,620 +0.33(+2.01%)
Feb 06, 2008 17.17 17.40 16.34 16.40 139,756 -0.78(-4.54%)
Feb 05, 2008 18.40 18.64 17.08 17.18 123,431 -1.52(-8.13%)
Feb 04, 2008 18.13 18.88 17.95 18.70 128,751 +0.49(+2.69%)
Feb 01, 2008 17.74 18.35 17.50 18.21 182,377 +0.98(+5.69%)
Jan 31, 2008 17.60 17.87 17.05 17.23 195,723 -0.52(-2.93%)
Jan 30, 2008 18.95 19.13 17.25 17.75 708,632 -2.84(-13.79%)
Jan 29, 2008 20.88 21.97 20.31 20.59 267,190 -0.04(-0.19%)
Jan 28, 2008 20.31 20.90 19.90 20.63 179,515 +0.33(+1.63%)
Jan 25, 2008 19.85 20.58 19.81 20.30 258,609 +0.88(+4.53%)
Jan 24, 2008 18.20 19.57 18.15 19.42 284,186 +1.37(+7.59%)
Jan 23, 2008 17.55 18.16 16.61 18.05 247,743 +0.32(+1.80%)
Jan 22, 2008 16.50 18.50 15.96 17.73 232,994 -0.12(-0.67%)
Jan 21, 2008 18.22 19.75 17.39 17.85 259,481 +0.00(+0.00%)
Jan 18, 2008 18.22 19.75 17.39 17.85 259,481 -0.34(-1.87%)
Jan 17, 2008 18.37 20.82 18.03 18.19 425,257 -0.03(-0.16%)
Jan 16, 2008 18.67 18.92 18.00 18.22 349,957 -0.61(-3.24%)
Jan 15, 2008 19.49 20.15 18.43 18.83 271,825 -0.73(-3.73%)
Jan 14, 2008 19.14 20.24 19.14 19.56 311,250 +0.64(+3.38%)
Jan 11, 2008 22.85 22.98 18.88 18.92 757,051 -3.77(-16.62%)
Jan 10, 2008 20.57 22.89 20.22 22.69 682,093 +1.78(+8.51%)
Jan 09, 2008 21.28 21.76 20.10 20.91 241,267 -0.59(-2.74%)
Jan 08, 2008 20.85 21.75 20.74 21.50 297,825 +0.60(+2.87%)
Jan 07, 2008 20.69 21.45 20.03 20.90 211,235 +0.05(+0.24%)
Jan 04, 2008 20.75 21.50 20.22 20.85 319,578 -0.06(-0.29%)
Jan 03, 2008 21.50 21.50 20.58 20.91 387,747 -0.24(-1.13%)
Jan 02, 2008 20.60 21.76 20.32 21.15 512,979 +1.00(+4.96%)
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.