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

Regis Corp (NY: RGS )

9.980 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 8, 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 17.78 18.79 17.78 18.17 1,084,097 +0.31(+1.75%)
Apr 29, 2009 16.42 17.86 16.40 17.86 993,444 +1.25(+7.55%)
Apr 28, 2009 16.10 16.92 16.10 16.60 473,981 +0.05(+0.29%)
Apr 27, 2009 16.39 16.88 16.19 16.56 464,355 -0.18(-1.08%)
Apr 24, 2009 16.38 16.88 16.03 16.74 388,689 +0.42(+2.56%)
Apr 23, 2009 15.76 16.40 15.48 16.32 629,186 +0.64(+4.06%)
Apr 22, 2009 15.28 15.88 15.19 15.68 1,057,316 +0.22(+1.41%)
Apr 21, 2009 15.08 15.47 14.98 15.47 665,678 +0.35(+2.32%)
Apr 20, 2009 15.43 15.47 14.67 15.11 402,981 -0.70(-4.44%)
Apr 17, 2009 15.60 15.96 15.44 15.82 511,997 +0.26(+1.65%)
Apr 16, 2009 15.05 15.70 14.76 15.56 463,605 +0.37(+2.44%)
Apr 15, 2009 14.67 15.24 14.61 15.19 341,162 +0.52(+3.56%)
Apr 14, 2009 14.42 14.94 14.18 14.67 576,989 +0.06(+0.39%)
Apr 13, 2009 14.84 15.19 14.47 14.61 689,948 -0.46(-3.02%)
Apr 09, 2009 14.53 15.19 14.12 15.07 733,848 +1.17(+8.40%)
Apr 08, 2009 14.12 14.58 13.32 13.90 656,865 -0.09(-0.61%)
Apr 07, 2009 14.50 14.61 13.96 13.98 401,768 -0.76(-5.15%)
Apr 06, 2009 14.76 15.04 14.53 14.74 413,509 -0.18(-1.21%)
Apr 03, 2009 14.93 14.93 14.56 14.92 389,025 +0.35(+2.41%)
Apr 02, 2009 14.28 14.80 14.28 14.57 548,337 +0.81(+5.86%)
Apr 01, 2009 13.56 13.90 13.23 13.77 399,240 +0.05(+0.35%)
Mar 31, 2009 13.90 13.97 13.54 13.72 396,754 -0.02(-0.14%)
Mar 30, 2009 13.70 13.89 13.04 13.74 695,686 -1.18(-7.89%)
Mar 26, 2009 14.39 14.92 14.09 14.91 504,521 +0.76(+5.37%)
Mar 25, 2009 14.52 14.92 13.46 14.15 526,412 +0.11(+0.81%)
Mar 24, 2009 14.96 15.21 14.01 14.04 736,503 -0.92(-6.15%)
Mar 23, 2009 14.26 14.97 14.24 14.96 598,021 +1.09(+7.87%)
Mar 20, 2009 14.00 14.51 13.23 13.87 862,868 -0.05(-0.34%)
Mar 19, 2009 13.58 13.97 13.36 13.92 735,107 +0.55(+4.12%)
Mar 18, 2009 12.43 13.39 12.28 13.37 595,691 +0.91(+7.32%)
Mar 17, 2009 11.57 12.48 11.57 12.46 501,609 +0.85(+7.28%)
Mar 16, 2009 11.58 12.10 11.56 11.61 525,077 -0.12(-1.05%)
Mar 13, 2009 11.81 11.81 11.31 11.73 0 -0.03(-0.24%)
Mar 12, 2009 10.41 11.90 10.31 11.76 652,833 +1.36(+13.05%)
Mar 11, 2009 10.45 10.91 10.23 10.40 699,052 -0.01(-0.09%)
Mar 10, 2009 10.42 10.63 10.28 10.41 923,779 +0.31(+3.10%)
Mar 09, 2009 10.46 10.76 10.08 10.10 394,526 -0.53(-5.00%)
Mar 06, 2009 10.86 10.97 10.20 10.63 0 +0.15(+1.45%)
Mar 05, 2009 11.33 11.34 10.27 10.48 958,637 -0.88(-7.77%)
Mar 04, 2009 10.91 11.67 10.81 11.36 557,107 -0.12(-1.07%)
Mar 02, 2009 11.72 11.89 11.31 11.49 503,558 -0.47(-3.97%)
Feb 27, 2009 12.00 12.37 11.79 11.96 0 -0.15(-1.25%)
Feb 26, 2009 11.15 12.30 11.11 12.11 1,222,057 +1.23(+11.34%)
Feb 25, 2009 11.53 11.53 10.51 10.88 443,577 -0.85(-7.28%)
Feb 24, 2009 11.10 11.87 10.91 11.73 451,823 +0.87(+8.04%)
Feb 23, 2009 11.22 11.65 10.69 10.86 540,051 -0.50(-4.43%)
Feb 20, 2009 11.61 11.71 10.97 11.36 0 -0.51(-4.32%)
Feb 19, 2009 12.58 12.58 11.67 11.88 592,496 -0.60(-4.79%)
Feb 18, 2009 12.47 12.71 12.18 12.47 399,665 +0.03(+0.23%)
Feb 17, 2009 12.61 13.10 12.26 12.45 415,515 -0.70(-5.34%)
Feb 13, 2009 13.49 13.63 12.92 13.15 298,197 -0.12(-0.93%)
Feb 12, 2009 13.10 13.34 12.54 13.27 522,182 +0.12(+0.94%)
Feb 11, 2009 13.01 13.25 12.78 13.15 506,406 +0.34(+2.67%)
Feb 10, 2009 13.39 13.70 12.72 12.81 568,361 -0.74(-5.47%)
Feb 09, 2009 13.71 13.88 13.33 13.55 425,634 -0.23(-1.65%)
Feb 06, 2009 13.02 14.28 12.98 13.78 0 +0.74(+5.68%)
Feb 05, 2009 11.83 13.33 11.80 13.03 957,857 +1.16(+9.75%)
Feb 04, 2009 11.88 12.25 11.55 11.88 583,038 +0.19(+1.62%)
Feb 03, 2009 11.79 11.85 11.43 11.69 556,865 +0.22(+1.90%)
Feb 02, 2009 10.47 11.64 10.47 11.47 638,470 +0.79(+7.38%)
Jan 30, 2009 11.03 11.20 10.44 10.68 0 -0.29(-2.68%)
Jan 29, 2009 11.92 12.00 10.89 10.97 639,999 -0.89(-7.52%)
Jan 28, 2009 11.23 12.58 10.77 11.87 1,791,685 +1.78(+17.70%)
Jan 27, 2009 10.20 10.44 10.04 10.08 254,507 -0.09(-0.93%)
Jan 26, 2009 9.864 10.37 9.750 10.18 425,805 +0.30(+3.08%)
Jan 23, 2009 9.646 10.17 9.313 9.873 0 -0.07(-0.67%)
Jan 22, 2009 9.968 10.32 9.778 9.940 380,049 -0.28(-2.70%)
Jan 21, 2009 9.655 10.25 9.380 10.22 445,424 +0.74(+7.82%)
Jan 20, 2009 10.46 10.47 9.437 9.475 426,916 -1.16(-10.89%)
Jan 16, 2009 10.71 10.77 10.21 10.63 0 -0.04(-0.36%)
Jan 15, 2009 10.40 10.70 10.03 10.67 546,485 +0.05(+0.45%)
Jan 14, 2009 11.01 11.10 10.35 10.62 631,738 -0.55(-4.93%)
Jan 13, 2009 11.31 11.67 11.12 11.17 544,139 -0.19(-1.67%)
Jan 12, 2009 11.92 12.41 11.22 11.36 656,312 -0.81(-6.63%)
Jan 09, 2009 13.29 13.40 12.09 12.17 956,828 -1.59(-11.53%)
Jan 08, 2009 14.34 14.48 13.28 13.76 542,994 -0.54(-3.78%)
Jan 07, 2009 14.43 14.71 13.88 14.30 532,868 -0.45(-3.03%)
Jan 06, 2009 13.92 15.13 13.89 14.74 562,958 +0.94(+6.81%)
Jan 05, 2009 13.85 13.96 13.22 13.80 432,136 +0.01(+0.07%)
Jan 02, 2009 13.79 13.95 13.23 13.79 0 +0.00(+0.00%)
Jan 01, 2009 12.92 13.84 12.87 13.79 0 +0.00(+0.00%)
Dec 31, 2008 12.92 13.84 12.87 13.79 604,489 +1.00(+7.79%)
Dec 30, 2008 12.11 12.81 12.10 12.80 455,926 +0.74(+6.14%)
Dec 29, 2008 12.51 12.77 11.72 12.06 473,991 -0.52(-4.15%)
Dec 26, 2008 12.46 12.64 12.31 12.58 0 +0.17(+1.38%)
Dec 24, 2008 11.92 12.55 11.78 12.41 209,008 +0.58(+4.90%)
Dec 23, 2008 11.91 12.20 11.77 11.83 368,991 +0.10(+0.81%)
Dec 22, 2008 12.37 12.59 11.22 11.73 467,468 -0.79(-6.29%)
Dec 19, 2008 12.19 12.87 12.11 12.52 943,227 +0.66(+5.52%)
Dec 18, 2008 11.96 12.44 11.56 11.87 612,092 -0.03(-0.24%)
Dec 17, 2008 11.11 11.96 10.98 11.90 591,841 +0.65(+5.74%)
Dec 16, 2008 10.24 11.35 10.24 11.25 500,183 +1.15(+11.37%)
Dec 15, 2008 10.67 10.83 9.807 10.10 415,917 -0.44(-4.14%)
Dec 12, 2008 10.04 10.61 9.503 10.54 0 +0.23(+2.21%)
Dec 11, 2008 11.07 11.20 10.12 10.31 412,251 -0.74(-6.70%)
Dec 10, 2008 10.66 11.29 10.54 11.05 570,067 +0.55(+5.24%)
Dec 09, 2008 10.59 11.40 10.36 10.50 545,740 -0.26(-2.38%)
Dec 08, 2008 10.47 11.04 10.43 10.76 499,135 +0.55(+5.40%)
Dec 05, 2008 9.721 10.24 9.228 10.21 0 +0.29(+2.97%)
Dec 04, 2008 9.892 10.50 9.541 9.911 495,021 -0.14(-1.42%)
Dec 03, 2008 9.560 10.08 9.294 10.05 504,265 +0.38(+3.93%)
Dec 02, 2008 9.570 9.788 9.256 9.674 826,493 +0.32(+3.45%)
Dec 01, 2008 10.43 10.46 9.133 9.351 825,882 -1.08(-10.37%)
Nov 28, 2008 10.40 10.48 10.11 10.43 167,631 -0.29(-2.74%)
Nov 26, 2008 9.399 10.78 9.237 10.73 457,084 +1.19(+12.44%)
Nov 25, 2008 9.152 9.541 8.763 9.541 637,047 +0.37(+4.04%)
Nov 24, 2008 9.114 9.532 8.753 9.171 1,171,442 +0.16(+1.79%)
Nov 21, 2008 8.259 9.038 7.794 9.009 1,409,137 +0.88(+10.86%)
Nov 20, 2008 9.627 9.703 8.003 8.127 1,093,326 -1.47(-15.33%)
Nov 19, 2008 9.997 10.22 9.484 9.598 1,236,559 -0.36(-3.62%)
Nov 18, 2008 10.03 10.18 9.598 9.959 690,582 +0.07(+0.67%)
Nov 17, 2008 9.437 10.19 9.389 9.892 768,910 +0.39(+4.10%)
Nov 14, 2008 10.36 10.51 9.465 9.503 0 -1.11(-10.47%)
Nov 13, 2008 9.085 10.63 8.924 10.61 1,080,923 +1.64(+18.31%)
Nov 12, 2008 9.513 9.570 8.772 8.971 783,524 -0.68(-7.08%)
Nov 11, 2008 10.48 10.55 9.560 9.655 712,480 -1.03(-9.68%)
Nov 10, 2008 11.29 11.39 10.52 10.69 591,703 -0.37(-3.35%)
Nov 07, 2008 10.94 11.29 10.82 11.06 0 +0.13(+1.22%)
Nov 06, 2008 11.46 11.52 10.93 10.93 691,490 -0.62(-5.35%)
Nov 05, 2008 11.77 12.24 11.49 11.54 773,247 -0.34(-2.87%)
Nov 04, 2008 11.81 11.94 11.45 11.89 741,995 +0.30(+2.62%)
Nov 03, 2008 11.70 11.90 11.34 11.58 784,306 -0.16(-1.37%)
Oct 31, 2008 11.35 12.00 11.08 11.74 0 +0.33(+2.91%)
Oct 30, 2008 10.89 11.47 10.89 11.41 1,228,759 +0.73(+6.85%)
Oct 29, 2008 11.13 11.61 10.66 10.68 1,513,375 -0.41(-3.68%)
Oct 28, 2008 12.03 12.04 10.61 11.09 1,763,757 -0.75(-6.34%)
Oct 27, 2008 12.04 12.70 11.84 11.84 635,580 -0.36(-2.96%)
Oct 24, 2008 13.00 13.01 11.84 12.20 0 -0.78(-6.00%)
Oct 23, 2008 14.28 14.61 12.65 12.98 992,660 -0.40(-2.98%)
Oct 22, 2008 14.48 14.48 12.95 13.38 629,352 -1.19(-8.15%)
Oct 21, 2008 14.79 15.17 14.40 14.56 497,289 -0.46(-3.03%)
Oct 20, 2008 14.88 15.21 14.52 15.02 512,088 +0.29(+2.00%)
Oct 17, 2008 14.01 15.31 13.84 14.72 0 +0.22(+1.50%)
Oct 16, 2008 14.96 15.24 13.26 14.51 1,513,816 -0.45(-2.98%)
Oct 15, 2008 16.70 16.82 14.87 14.95 1,274,670 -1.64(-9.90%)
Oct 14, 2008 18.02 18.04 16.23 16.59 808,847 -0.69(-4.01%)
Oct 13, 2008 18.26 18.48 16.39 17.29 593,756 +0.06(+0.33%)
Oct 10, 2008 17.26 17.43 14.90 17.23 0 -0.95(-5.22%)
Oct 09, 2008 21.00 21.34 18.18 18.18 761,508 -2.82(-13.43%)
Oct 08, 2008 21.07 22.05 20.52 21.00 637,547 -0.73(-3.36%)
Oct 07, 2008 22.31 23.81 21.72 21.73 695,585 -2.08(-8.73%)
Oct 06, 2008 24.61 25.39 23.50 23.81 682,804 -1.46(-5.79%)
Oct 03, 2008 25.81 25.91 25.20 25.27 0 -0.25(-0.97%)
Oct 02, 2008 26.00 26.34 25.29 25.52 331,012 -0.53(-2.04%)
Oct 01, 2008 26.14 26.42 25.67 26.05 237,238 -0.06(-0.22%)
Sep 30, 2008 25.82 26.13 24.67 26.11 401,209 +0.96(+3.81%)
Sep 29, 2008 26.06 26.66 25.13 25.15 322,602 -1.27(-4.82%)
Sep 26, 2008 25.98 26.62 25.96 26.42 0 +0.14(+0.54%)
Sep 25, 2008 26.38 26.66 26.10 26.28 328,188 +0.11(+0.44%)
Sep 24, 2008 26.65 26.80 25.62 26.16 360,405 -0.33(-1.25%)
Sep 23, 2008 26.87 27.66 26.17 26.50 305,974 -0.28(-1.03%)
Sep 22, 2008 27.63 28.29 26.41 26.77 444,724 -1.21(-4.31%)
Sep 19, 2008 28.10 29.90 27.69 27.98 0 +0.43(+1.55%)
Sep 18, 2008 26.56 27.82 26.32 27.55 731,809 +1.47(+5.64%)
Sep 17, 2008 26.16 26.67 25.98 26.08 400,291 -0.58(-2.17%)
Sep 16, 2008 26.05 26.69 25.48 26.66 667,812 +0.41(+1.56%)
Sep 15, 2008 26.42 26.91 25.89 26.25 603,973 -1.03(-3.76%)
Sep 12, 2008 28.36 28.50 27.15 27.28 0 -1.23(-4.33%)
Sep 11, 2008 27.74 28.53 27.60 28.51 427,482 +0.48(+1.73%)
Sep 10, 2008 27.38 28.35 27.28 28.03 467,750 +0.96(+3.54%)
Sep 09, 2008 28.11 28.34 27.07 27.07 462,351 -0.66(-2.40%)
Sep 08, 2008 26.92 27.80 26.92 27.73 469,594 +1.59(+6.06%)
Sep 05, 2008 26.36 26.49 25.59 26.15 0 -0.36(-1.36%)
Sep 04, 2008 26.74 26.84 26.23 26.51 478,602 -0.52(-1.93%)
Sep 03, 2008 26.04 27.09 25.88 27.03 491,276 +1.00(+3.83%)
Sep 02, 2008 26.51 27.49 25.77 26.03 401,768 -0.04(-0.15%)
Aug 29, 2008 26.16 26.29 25.87 26.07 0 -0.28(-1.04%)
Aug 28, 2008 25.67 26.39 25.47 26.34 321,607 +0.80(+3.12%)
Aug 27, 2008 24.99 25.72 24.68 25.55 482,636 +0.67(+2.71%)
Aug 26, 2008 24.92 25.17 24.44 24.87 582,295 -0.09(-0.34%)
Aug 25, 2008 25.41 25.47 24.50 24.96 471,304 -0.72(-2.81%)
Aug 22, 2008 25.48 25.97 25.20 25.68 0 +0.24(+0.93%)
Aug 21, 2008 26.01 27.10 25.37 25.44 856,720 -1.73(-6.36%)
Aug 20, 2008 28.43 28.75 27.04 27.17 481,371 -1.07(-3.80%)
Aug 19, 2008 29.35 29.54 28.05 28.24 402,026 -1.15(-3.91%)
Aug 18, 2008 30.06 30.29 29.19 29.39 323,841 -0.47(-1.59%)
Aug 15, 2008 29.91 30.34 29.62 29.87 0 +0.04(+0.13%)
Aug 14, 2008 28.81 29.95 28.65 29.83 271,579 +0.91(+3.15%)
Aug 13, 2008 28.96 29.24 28.36 28.92 264,086 -0.41(-1.39%)
Aug 12, 2008 29.43 29.71 29.00 29.33 257,596 -0.02(-0.06%)
Aug 11, 2008 28.42 29.41 28.32 29.34 289,704 +0.94(+3.31%)
Aug 08, 2008 27.39 28.46 27.30 28.41 249,875 +1.13(+4.14%)
Aug 07, 2008 28.16 28.22 27.19 27.28 230,476 -0.96(-3.40%)
Aug 06, 2008 27.92 28.23 27.42 28.23 259,850 +0.36(+1.29%)
Aug 05, 2008 27.24 27.93 27.08 27.87 308,541 +0.91(+3.38%)
Aug 04, 2008 27.06 27.30 26.16 26.96 217,417 +0.05(+0.18%)
Aug 01, 2008 26.76 27.32 26.06 26.91 244,568 +0.34(+1.29%)
Jul 31, 2008 27.11 27.59 26.54 26.57 321,980 -0.90(-3.28%)
Jul 30, 2008 27.59 27.99 26.93 27.47 256,463 +0.08(+0.28%)
Jul 29, 2008 26.52 27.42 26.45 27.40 197,263 +1.04(+3.96%)
Jul 28, 2008 26.32 26.71 26.05 26.35 232,796 -0.13(-0.50%)
Jul 25, 2008 26.60 26.93 26.32 26.49 190,044 +0.09(+0.36%)
Jul 24, 2008 26.81 26.81 26.16 26.39 254,758 -0.32(-1.21%)
Jul 23, 2008 26.38 27.36 26.17 26.72 366,457 +0.24(+0.90%)
Jul 22, 2008 25.09 26.53 25.06 26.48 520,364 +1.20(+4.73%)
Jul 21, 2008 25.38 25.59 24.97 25.28 211,406 +0.03(+0.11%)
Jul 18, 2008 25.63 25.72 24.80 25.25 291,473 -0.33(-1.30%)
Jul 17, 2008 24.35 25.72 24.27 25.59 359,684 +1.32(+5.44%)
Jul 16, 2008 23.77 24.67 23.54 24.27 456,700 +0.53(+2.24%)
Jul 15, 2008 23.60 23.86 23.11 23.73 714,482 -0.13(-0.56%)
Jul 14, 2008 24.68 24.68 23.47 23.87 485,072 -0.61(-2.48%)
Jul 11, 2008 24.99 24.99 23.90 24.47 560,615 -0.80(-3.16%)
Jul 10, 2008 25.31 26.07 25.05 25.27 328,396 -0.18(-0.71%)
Jul 09, 2008 26.02 26.02 25.30 25.45 293,691 -0.47(-1.83%)
Jul 08, 2008 25.23 25.94 24.93 25.93 411,607 +0.77(+3.06%)
Jul 07, 2008 25.36 25.43 24.77 25.16 356,557 -0.01(-0.04%)
Jul 04, 2008 25.24 25.70 25.05 25.17 170,781 +0.00(+0.00%)
Jul 03, 2008 25.24 25.70 25.05 25.17 170,781 -0.09(-0.38%)
Jul 02, 2008 25.51 25.83 25.21 25.26 488,201 -0.17(-0.67%)
Jul 01, 2008 24.79 25.66 24.79 25.43 380,814 +0.42(+1.67%)
Jun 30, 2008 25.59 25.69 24.99 25.02 284,850 -0.52(-2.04%)
Jun 27, 2008 25.63 25.81 25.31 25.54 493,284 -0.19(-0.74%)
Jun 26, 2008 26.34 26.34 25.50 25.73 308,443 -0.62(-2.34%)
Jun 25, 2008 26.07 27.06 26.00 26.34 458,389 +0.33(+1.28%)
Jun 24, 2008 26.42 26.67 25.71 26.01 423,369 -0.57(-2.14%)
Jun 23, 2008 27.67 27.83 26.46 26.58 387,563 -0.93(-3.38%)
Jun 20, 2008 28.51 28.59 27.32 27.51 595,338 -1.12(-3.91%)
Jun 19, 2008 28.40 28.66 28.03 28.63 193,921 +0.28(+0.97%)
Jun 18, 2008 28.54 28.75 27.99 28.36 265,137 -0.27(-0.93%)
Jun 17, 2008 28.78 28.83 28.46 28.62 204,103 -0.14(-0.50%)
Jun 16, 2008 28.24 28.78 27.97 28.77 173,336 +0.28(+0.97%)
Jun 13, 2008 28.23 28.77 28.09 28.49 195,004 +0.58(+2.07%)
Jun 12, 2008 27.96 28.52 27.70 27.91 139,772 +0.21(+0.75%)
Jun 11, 2008 28.52 28.60 27.60 27.70 214,065 -0.96(-3.35%)
Jun 10, 2008 28.42 28.75 27.76 28.66 258,060 +0.66(+2.37%)
Jun 09, 2008 28.40 28.45 27.64 28.00 204,940 -0.24(-0.84%)
Jun 06, 2008 29.27 29.27 28.11 28.23 241,966 -1.20(-4.06%)
Jun 05, 2008 28.78 29.51 28.78 29.43 190,454 +0.61(+2.11%)
Jun 04, 2008 28.48 28.90 28.28 28.82 317,168 +0.34(+1.20%)
Jun 03, 2008 28.73 28.81 28.27 28.48 392,580 -0.13(-0.46%)
Jun 02, 2008 28.69 28.79 28.28 28.61 406,899 -0.19(-0.66%)
May 30, 2008 29.36 29.46 28.76 28.80 328,310 -0.54(-1.84%)
May 29, 2008 28.81 29.80 28.64 29.34 324,236 +0.53(+1.84%)
May 28, 2008 28.81 28.88 28.30 28.81 191,391 +0.14(+0.50%)
May 27, 2008 28.22 28.75 28.15 28.67 293,684 +0.47(+1.68%)
May 26, 2008 28.52 28.52 27.99 28.20 0 +0.00(+0.00%)
May 23, 2008 28.52 28.52 27.99 28.20 214,572 -0.46(-1.59%)
May 22, 2008 28.34 28.75 28.34 28.65 241,899 +0.29(+1.04%)
May 21, 2008 29.10 29.22 28.12 28.36 331,074 -0.67(-2.32%)
May 20, 2008 28.72 29.19 28.72 29.03 417,813 +0.05(+0.16%)
May 19, 2008 29.06 29.32 28.85 28.98 281,652 -0.24(-0.81%)
May 16, 2008 29.34 29.34 28.83 29.22 609,350 -0.10(-0.36%)
May 15, 2008 28.84 29.39 28.68 29.33 238,073 +0.38(+1.31%)
May 14, 2008 29.20 29.29 28.86 28.95 240,043 -0.06(-0.20%)
May 13, 2008 28.01 29.18 27.87 29.00 474,319 +0.98(+3.49%)
May 12, 2008 27.14 28.03 27.12 28.03 234,006 +1.09(+4.05%)
May 09, 2008 26.88 27.20 26.44 26.93 108,012 +0.00(+0.00%)
May 08, 2008 26.97 27.02 26.55 26.93 191,567 +0.08(+0.28%)
May 07, 2008 27.90 27.98 26.75 26.86 207,366 -0.92(-3.32%)
May 06, 2008 27.44 28.09 27.06 27.78 459,070 +0.27(+0.97%)
May 05, 2008 28.01 28.01 27.35 27.51 250,154 -0.64(-2.26%)
May 02, 2008 28.53 28.62 28.00 28.15 239,500 -0.16(-0.57%)
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.