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

Piper Jaffray Companies (NY: PJC )

N/A UNCHANGED
Last Price Updated: 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 38.09 38.57 37.22 37.26 229,055 -0.79(-2.08%)
Apr 29, 2008 37.99 38.30 37.36 38.05 162,474 +0.16(+0.42%)
Apr 28, 2008 37.83 38.45 37.63 37.89 273,081 -0.07(-0.18%)
Apr 25, 2008 37.62 38.13 36.40 37.96 258,892 +0.36(+0.96%)
Apr 24, 2008 34.78 37.85 34.78 37.60 278,943 +2.93(+8.45%)
Apr 23, 2008 34.46 35.61 34.01 34.67 266,271 +0.40(+1.17%)
Apr 22, 2008 34.91 35.08 33.88 34.27 245,436 -0.87(-2.48%)
Apr 21, 2008 35.98 35.98 34.56 35.14 202,399 -1.17(-3.22%)
Apr 18, 2008 36.07 37.29 35.83 36.31 322,323 +0.69(+1.94%)
Apr 17, 2008 36.65 36.79 34.71 35.62 397,294 -1.38(-3.73%)
Apr 16, 2008 34.14 37.34 33.91 37.00 817,743 +2.04(+5.84%)
Apr 15, 2008 34.51 34.99 33.88 34.96 353,090 +0.79(+2.31%)
Apr 14, 2008 34.50 34.85 34.10 34.17 223,109 -0.43(-1.24%)
Apr 11, 2008 34.90 35.67 34.34 34.60 271,237 -0.54(-1.54%)
Apr 10, 2008 35.13 35.67 34.87 35.14 259,647 +0.14(+0.40%)
Apr 09, 2008 36.80 37.05 34.90 35.00 263,329 -1.62(-4.42%)
Apr 08, 2008 37.00 37.13 36.05 36.62 235,800 -0.43(-1.16%)
Apr 07, 2008 36.75 37.46 35.94 37.05 241,910 +0.75(+2.07%)
Apr 04, 2008 37.24 37.45 36.18 36.30 286,614 -1.02(-2.73%)
Apr 03, 2008 35.97 38.05 35.57 37.32 350,336 +0.68(+1.86%)
Apr 02, 2008 37.91 37.91 36.06 36.64 403,432 -1.35(-3.55%)
Apr 01, 2008 34.82 37.99 34.82 37.99 418,761 +4.03(+11.87%)
Mar 31, 2008 33.49 34.83 33.32 33.96 287,330 +0.55(+1.65%)
Mar 28, 2008 35.76 35.76 33.11 33.41 505,498 -2.09(-5.89%)
Mar 27, 2008 37.70 37.88 35.24 35.50 333,079 -1.84(-4.93%)
Mar 26, 2008 38.42 38.62 37.03 37.34 351,145 -1.54(-3.96%)
Mar 25, 2008 41.00 41.98 38.59 38.88 628,755 -3.19(-7.58%)
Mar 24, 2008 42.21 45.19 41.72 42.07 832,130 +0.12(+0.29%)
Mar 21, 2008 39.13 42.12 37.65 41.95 885,699 +0.00(+0.00%)
Mar 20, 2008 39.13 42.12 37.65 41.95 885,699 +3.71(+9.70%)
Mar 19, 2008 40.76 41.46 38.24 38.24 368,012 -2.53(-6.21%)
Mar 18, 2008 37.22 40.78 37.22 40.77 622,314 +4.65(+12.87%)
Mar 17, 2008 35.00 36.58 33.98 36.12 573,502 -0.27(-0.74%)
Mar 14, 2008 38.18 38.31 34.64 36.39 598,878 -1.54(-4.06%)
Mar 13, 2008 37.13 38.17 35.07 37.93 487,230 +0.28(+0.74%)
Mar 12, 2008 39.00 39.00 36.77 37.65 587,727 -1.11(-2.86%)
Mar 11, 2008 33.65 38.76 33.65 38.76 1,100,815 +6.05(+18.50%)
Mar 10, 2008 34.94 34.99 32.66 32.71 357,682 -2.08(-5.98%)
Mar 07, 2008 33.98 36.17 33.93 34.79 355,900 +0.04(+0.12%)
Mar 06, 2008 37.12 37.12 34.09 34.75 550,879 -2.96(-7.85%)
Mar 05, 2008 37.81 38.73 37.13 37.71 251,017 -0.08(-0.21%)
Mar 04, 2008 38.14 38.48 36.34 37.79 466,031 -0.90(-2.33%)
Mar 03, 2008 38.67 39.71 38.22 38.69 449,215 -0.04(-0.10%)
Feb 29, 2008 40.97 41.10 38.44 38.73 340,554 -2.82(-6.79%)
Feb 28, 2008 42.89 42.95 40.88 41.55 258,300 -1.51(-3.51%)
Feb 27, 2008 42.83 44.06 42.11 43.06 229,315 -0.27(-0.62%)
Feb 26, 2008 42.27 44.32 42.13 43.33 305,951 +0.83(+1.95%)
Feb 25, 2008 41.79 42.53 40.36 42.50 335,360 +0.58(+1.38%)
Feb 22, 2008 41.08 42.21 39.31 41.92 335,618 +0.47(+1.13%)
Feb 21, 2008 43.29 43.99 41.41 41.45 216,564 -1.61(-3.74%)
Feb 20, 2008 39.85 43.56 39.05 43.06 368,648 +3.01(+7.52%)
Feb 19, 2008 41.74 42.19 39.86 40.05 285,513 -1.04(-2.53%)
Feb 18, 2008 42.01 42.05 40.03 41.09 0 +0.00(+0.00%)
Feb 15, 2008 42.01 42.05 40.03 41.09 313,216 -1.29(-3.04%)
Feb 14, 2008 43.58 43.82 41.66 42.38 256,412 -1.31(-3.00%)
Feb 13, 2008 44.33 44.78 41.81 43.69 262,039 -0.13(-0.30%)
Feb 12, 2008 44.21 45.10 43.03 43.82 225,000 -0.10(-0.23%)
Feb 11, 2008 43.80 44.43 42.55 43.92 253,006 +0.34(+0.78%)
Feb 08, 2008 44.85 45.25 43.11 43.58 223,417 -1.29(-2.87%)
Feb 07, 2008 42.80 45.56 42.60 44.87 285,344 +1.30(+2.98%)
Feb 06, 2008 44.78 45.27 43.50 43.57 203,563 -0.76(-1.71%)
Feb 05, 2008 45.93 46.34 44.23 44.33 311,072 -2.50(-5.34%)
Feb 04, 2008 49.06 49.14 46.67 46.83 274,097 -2.17(-4.43%)
Feb 01, 2008 47.83 49.21 46.98 49.00 334,000 +1.60(+3.38%)
Jan 31, 2008 45.52 47.86 44.35 47.40 391,763 +1.30(+2.82%)
Jan 30, 2008 46.34 48.73 45.84 46.10 263,138 -0.66(-1.41%)
Jan 29, 2008 46.14 46.93 45.35 46.76 280,903 +0.16(+0.34%)
Jan 28, 2008 44.40 46.70 43.73 46.60 269,701 +2.05(+4.60%)
Jan 25, 2008 45.85 46.84 44.22 44.55 367,106 -1.14(-2.50%)
Jan 24, 2008 46.90 48.59 45.61 45.69 606,700 -0.63(-1.36%)
Jan 23, 2008 41.35 49.40 39.73 46.32 1,467,416 +5.89(+14.57%)
Jan 22, 2008 37.01 42.40 37.01 40.43 366,674 +1.63(+4.20%)
Jan 21, 2008 38.98 39.89 37.44 38.80 0 +0.00(+0.00%)
Jan 18, 2008 38.98 39.89 37.44 38.80 377,808 +0.02(+0.05%)
Jan 17, 2008 40.48 40.63 38.68 38.78 353,150 -1.70(-4.20%)
Jan 16, 2008 39.92 41.14 39.90 40.48 456,200 +0.38(+0.95%)
Jan 15, 2008 41.00 41.28 39.78 40.10 230,500 -1.56(-3.74%)
Jan 14, 2008 41.72 42.15 40.70 41.66 167,600 +0.30(+0.73%)
Jan 11, 2008 41.56 42.85 41.05 41.36 320,100 -0.45(-1.08%)
Jan 10, 2008 39.50 42.65 39.26 41.81 487,788 +1.71(+4.26%)
Jan 09, 2008 39.10 40.86 38.46 40.10 586,900 +0.83(+2.11%)
Jan 08, 2008 41.63 42.46 39.25 39.27 346,847 -2.09(-5.05%)
Jan 07, 2008 41.81 41.95 39.99 41.36 514,200 -0.59(-1.41%)
Jan 04, 2008 44.88 44.88 41.78 41.95 391,500 -2.82(-6.30%)
Jan 03, 2008 45.17 45.24 44.64 44.77 633,200 -0.34(-0.75%)
Jan 02, 2008 46.23 46.60 44.88 45.11 280,542 -1.21(-2.61%)
Jan 01, 2008 45.36 46.86 44.78 46.32 0 +0.00(+0.00%)
Dec 31, 2007 45.36 46.86 44.78 46.32 218,200 +0.37(+0.81%)
Dec 28, 2007 45.82 47.08 45.16 45.95 177,700 +0.20(+0.44%)
Dec 27, 2007 49.04 49.07 45.72 45.75 299,000 -3.83(-7.72%)
Dec 26, 2007 48.80 50.05 48.63 49.58 204,107 +0.33(+0.67%)
Dec 24, 2007 48.99 49.25 48.66 49.25 91,300 +0.26(+0.53%)
Dec 21, 2007 47.05 49.24 47.05 48.99 359,647 +2.51(+5.40%)
Dec 20, 2007 46.96 46.96 44.99 46.48 184,500 +0.10(+0.22%)
Dec 19, 2007 45.91 46.67 45.26 46.38 194,000 +0.47(+1.02%)
Dec 18, 2007 45.94 46.03 44.90 45.91 348,300 +0.73(+1.62%)
Dec 17, 2007 45.91 46.50 44.99 45.18 239,400 -0.84(-1.83%)
Dec 14, 2007 45.60 47.19 45.50 46.02 234,900 -0.47(-1.01%)
Dec 13, 2007 45.56 46.71 45.05 46.49 231,701 +0.44(+0.96%)
Dec 12, 2007 46.46 47.25 44.90 46.05 327,542 +0.77(+1.70%)
Dec 11, 2007 49.00 49.00 45.19 45.28 346,024 -3.62(-7.40%)
Dec 10, 2007 47.23 49.34 47.23 48.90 313,305 +1.68(+3.56%)
Dec 07, 2007 48.25 48.39 46.90 47.22 273,400 -1.25(-2.58%)
Dec 06, 2007 45.91 48.48 45.67 48.47 303,700 +2.26(+4.89%)
Dec 05, 2007 46.00 46.60 44.95 46.21 252,400 +1.16(+2.57%)
Dec 04, 2007 44.78 45.36 43.90 45.05 276,800 -0.29(-0.64%)
Dec 03, 2007 46.54 46.74 45.09 45.34 195,600 -0.98(-2.12%)
Nov 30, 2007 46.25 47.49 45.77 46.32 449,442 +1.02(+2.25%)
Nov 29, 2007 48.24 48.49 44.85 45.30 712,001 -4.43(-8.91%)
Nov 28, 2007 47.30 50.16 47.30 49.73 298,224 +2.85(+6.08%)
Nov 27, 2007 45.93 47.27 45.50 46.88 169,600 +1.50(+3.31%)
Nov 26, 2007 46.95 47.08 45.36 45.38 189,000 -1.52(-3.24%)
Nov 23, 2007 46.08 47.41 45.75 46.90 71,100 +1.67(+3.69%)
Nov 21, 2007 44.82 45.91 44.35 45.23 217,701 +0.06(+0.13%)
Nov 20, 2007 43.95 45.45 43.77 45.17 372,900 +1.02(+2.31%)
Nov 19, 2007 43.90 45.19 43.43 44.15 310,200 -0.32(-0.72%)
Nov 16, 2007 44.89 45.00 43.38 44.47 218,100 -0.24(-0.54%)
Nov 15, 2007 45.50 45.95 43.78 44.71 232,208 -1.07(-2.34%)
Nov 14, 2007 46.93 47.54 45.51 45.78 223,900 -0.59(-1.27%)
Nov 13, 2007 44.58 46.45 44.30 46.37 253,700 +2.48(+5.65%)
Nov 12, 2007 43.87 44.71 43.34 43.89 457,300 +0.06(+0.14%)
Nov 09, 2007 43.05 44.87 41.53 43.83 253,300 +0.63(+1.46%)
Nov 08, 2007 42.76 43.38 41.44 43.20 505,200 +0.84(+1.98%)
Nov 07, 2007 44.73 45.07 42.25 42.36 556,800 -3.09(-6.80%)
Nov 06, 2007 46.54 46.54 44.65 45.45 283,321 -0.20(-0.44%)
Nov 05, 2007 45.10 46.61 44.75 45.65 298,900 -0.39(-0.85%)
Nov 02, 2007 48.67 48.81 45.63 46.04 422,700 -1.96(-4.08%)
Nov 01, 2007 50.13 50.25 47.91 48.00 280,100 -3.40(-6.61%)
Oct 31, 2007 50.10 52.00 49.79 51.40 342,000 +1.32(+2.64%)
Oct 30, 2007 49.60 50.56 48.89 50.08 225,900 +0.36(+0.72%)
Oct 29, 2007 49.17 49.89 48.30 49.72 165,700 +0.78(+1.59%)
Oct 26, 2007 47.97 49.33 47.29 48.94 293,400 +1.62(+3.42%)
Oct 25, 2007 47.86 48.22 46.49 47.32 189,300 -0.26(-0.55%)
Oct 24, 2007 48.25 48.42 45.80 47.58 362,600 -1.02(-2.10%)
Oct 23, 2007 48.34 48.81 47.50 48.60 398,000 +0.56(+1.17%)
Oct 22, 2007 46.20 48.56 46.02 48.04 306,600 +1.39(+2.98%)
Oct 19, 2007 48.43 48.46 46.51 46.65 453,500 -2.05(-4.21%)
Oct 18, 2007 48.62 49.07 47.51 48.70 408,300 -0.90(-1.81%)
Oct 17, 2007 50.65 50.75 48.45 49.60 825,800 -2.73(-5.22%)
Oct 16, 2007 53.70 53.75 51.58 52.33 439,000 -1.57(-2.91%)
Oct 15, 2007 56.80 57.11 53.70 53.90 419,600 -3.08(-5.41%)
Oct 12, 2007 56.90 57.64 56.50 56.98 189,800 +0.03(+0.05%)
Oct 11, 2007 57.85 58.76 56.56 56.95 240,800 -0.75(-1.30%)
Oct 10, 2007 57.89 58.09 56.91 57.70 118,900 -0.19(-0.33%)
Oct 09, 2007 57.40 57.90 56.96 57.89 220,900 +0.84(+1.47%)
Oct 08, 2007 57.42 57.49 56.72 57.05 193,900 -0.75(-1.30%)
Oct 05, 2007 57.16 58.11 56.33 57.80 233,500 +0.91(+1.60%)
Oct 04, 2007 57.14 57.60 56.65 56.89 270,700 +0.09(+0.16%)
Oct 03, 2007 57.02 57.32 56.47 56.80 158,600 -0.42(-0.73%)
Oct 02, 2007 56.25 57.61 56.11 57.22 150,300 +1.27(+2.27%)
Oct 01, 2007 53.38 55.98 53.10 55.95 229,400 +2.35(+4.38%)
Sep 28, 2007 54.28 54.48 53.50 53.60 169,900 -0.62(-1.14%)
Sep 27, 2007 55.17 55.25 53.99 54.22 240,800 -0.60(-1.09%)
Sep 26, 2007 54.35 55.49 54.00 54.82 279,200 +0.84(+1.56%)
Sep 25, 2007 54.83 55.74 53.64 53.98 311,500 -1.09(-1.98%)
Sep 24, 2007 55.55 55.70 54.29 55.07 240,500 -0.59(-1.06%)
Sep 21, 2007 55.07 56.12 54.77 55.66 244,100 +1.11(+2.03%)
Sep 20, 2007 54.56 56.14 54.13 54.55 303,300 -0.23(-0.42%)
Sep 19, 2007 52.86 55.25 52.69 54.78 452,700 +2.45(+4.68%)
Sep 18, 2007 48.52 52.91 47.68 52.33 435,700 +4.26(+8.86%)
Sep 17, 2007 48.00 48.67 47.50 48.07 212,200 -0.20(-0.41%)
Sep 14, 2007 47.68 48.42 47.11 48.27 219,400 +0.00(+0.00%)
Sep 13, 2007 47.72 48.82 46.75 48.27 201,900 +0.87(+1.84%)
Sep 12, 2007 47.74 48.18 47.28 47.40 167,200 -0.42(-0.88%)
Sep 11, 2007 48.17 48.97 47.38 47.82 198,100 -0.14(-0.29%)
Sep 10, 2007 48.71 48.72 47.00 47.96 253,100 -0.28(-0.58%)
Sep 07, 2007 49.90 49.90 47.94 48.24 306,500 -2.56(-5.04%)
Sep 06, 2007 52.19 52.58 50.20 50.80 181,000 -1.21(-2.33%)
Sep 05, 2007 52.40 52.70 51.12 52.01 273,300 -0.90(-1.70%)
Sep 04, 2007 51.16 53.83 51.10 52.91 160,200 +1.55(+3.02%)
Aug 31, 2007 52.01 52.62 51.00 51.36 226,600 +0.20(+0.39%)
Aug 30, 2007 51.58 52.70 50.59 51.16 207,500 -1.54(-2.92%)
Aug 29, 2007 50.58 52.99 50.51 52.70 221,900 +2.50(+4.98%)
Aug 28, 2007 52.14 52.17 50.09 50.20 197,400 -2.44(-4.64%)
Aug 27, 2007 53.10 53.61 52.25 52.64 142,200 -0.92(-1.72%)
Aug 24, 2007 51.98 53.65 51.37 53.56 346,000 +1.74(+3.36%)
Aug 23, 2007 53.10 53.43 51.33 51.82 222,800 -0.90(-1.71%)
Aug 22, 2007 54.12 54.91 52.18 52.72 202,400 -0.68(-1.27%)
Aug 21, 2007 50.90 54.00 50.68 53.40 347,000 +2.31(+4.52%)
Aug 20, 2007 52.11 52.75 49.90 51.09 343,900 -0.89(-1.71%)
Aug 17, 2007 49.80 52.65 48.49 51.98 527,500 +4.41(+9.27%)
Aug 16, 2007 46.43 47.57 45.16 47.57 901,800 +0.94(+2.02%)
Aug 15, 2007 46.65 48.67 46.53 46.63 352,100 -0.28(-0.60%)
Aug 14, 2007 48.50 48.98 46.65 46.91 324,600 -1.59(-3.28%)
Aug 13, 2007 51.50 52.00 48.50 48.50 698,300 -2.75(-5.37%)
Aug 10, 2007 53.50 56.25 49.08 51.25 878,800 -3.21(-5.89%)
Aug 09, 2007 51.38 56.30 51.32 54.46 875,200 +1.08(+2.02%)
Aug 08, 2007 55.40 59.00 52.76 53.38 1,128,900 -1.52(-2.77%)
Aug 07, 2007 49.93 55.49 49.58 54.90 812,000 +5.01(+10.04%)
Aug 06, 2007 44.24 49.97 44.24 49.89 572,000 +3.80(+8.24%)
Aug 03, 2007 46.93 47.75 46.02 46.09 588,200 -1.66(-3.48%)
Aug 02, 2007 47.25 48.38 47.01 47.75 489,000 +0.51(+1.08%)
Aug 01, 2007 47.55 47.96 46.07 47.24 595,300 -0.68(-1.42%)
Jul 31, 2007 49.60 50.23 47.82 47.92 509,800 -1.13(-2.30%)
Jul 30, 2007 47.26 49.62 46.87 49.05 618,900 +1.95(+4.14%)
Jul 27, 2007 47.50 48.58 46.75 47.10 420,700 -0.48(-1.01%)
Jul 26, 2007 47.90 48.34 46.50 47.58 478,300 -1.23(-2.52%)
Jul 25, 2007 49.15 49.83 48.00 48.81 440,200 +0.15(+0.31%)
Jul 24, 2007 50.00 50.32 48.50 48.66 478,500 -1.92(-3.80%)
Jul 23, 2007 50.91 51.09 50.21 50.58 380,300 -0.24(-0.47%)
Jul 20, 2007 52.61 52.65 50.61 50.82 613,700 -1.96(-3.71%)
Jul 19, 2007 54.15 54.50 51.45 52.78 963,000 +1.60(+3.13%)
Jul 18, 2007 50.58 51.28 48.77 51.18 2,131,800 -3.69(-6.72%)
Jul 17, 2007 53.18 55.92 53.18 54.87 440,000 +2.22(+4.22%)
Jul 16, 2007 54.10 54.15 52.13 52.65 393,800 -1.67(-3.07%)
Jul 13, 2007 53.90 54.65 53.81 54.32 129,100 -0.18(-0.33%)
Jul 12, 2007 53.12 54.59 53.05 54.50 318,700 +0.58(+1.08%)
Jul 11, 2007 55.14 55.57 53.67 53.92 265,900 -1.08(-1.96%)
Jul 10, 2007 55.84 55.98 55.00 55.00 286,800 -0.96(-1.72%)
Jul 09, 2007 56.78 56.94 55.75 55.96 141,500 -0.81(-1.43%)
Jul 06, 2007 56.76 56.88 56.25 56.77 167,600 +0.01(+0.02%)
Jul 05, 2007 58.68 58.79 56.42 56.76 149,500 -2.08(-3.54%)
Jul 03, 2007 56.69 59.46 56.55 58.84 281,500 +2.43(+4.31%)
Jul 02, 2007 56.62 57.45 55.30 56.41 232,500 +0.68(+1.22%)
Jun 29, 2007 57.40 58.04 55.26 55.73 265,100 -1.42(-2.48%)
Jun 28, 2007 57.70 58.03 56.87 57.15 144,200 -0.64(-1.11%)
Jun 27, 2007 56.22 57.86 55.33 57.79 369,500 +1.57(+2.79%)
Jun 26, 2007 57.35 57.77 56.15 56.22 289,500 -0.95(-1.66%)
Jun 25, 2007 57.96 58.46 56.89 57.17 224,900 -0.79(-1.36%)
Jun 22, 2007 60.00 60.25 57.79 57.96 249,100 -2.14(-3.56%)
Jun 21, 2007 60.25 60.45 58.95 60.10 127,900 -0.35(-0.58%)
Jun 20, 2007 61.62 61.94 60.45 60.45 220,000 -0.69(-1.13%)
Jun 19, 2007 61.43 61.65 60.48 61.14 127,700 -0.54(-0.88%)
Jun 18, 2007 62.04 62.39 61.26 61.68 142,100 -0.11(-0.18%)
Jun 15, 2007 62.65 63.11 61.79 61.79 204,800 +0.77(+1.26%)
Jun 14, 2007 60.20 61.50 60.05 61.02 118,000 -0.03(-0.05%)
Jun 13, 2007 60.75 61.15 60.15 61.05 144,100 +0.88(+1.46%)
Jun 12, 2007 61.35 61.77 60.17 60.17 229,800 -1.43(-2.32%)
Jun 11, 2007 61.24 61.93 61.04 61.60 120,500 +0.03(+0.05%)
Jun 08, 2007 60.71 61.88 60.52 61.57 137,100 +0.87(+1.43%)
Jun 07, 2007 62.90 63.00 60.60 60.70 280,900 -2.80(-4.41%)
Jun 06, 2007 65.89 64.55 62.41 63.50 317,100 -1.88(-2.88%)
Jun 05, 2007 66.10 66.00 64.79 65.38 273,900 -0.72(-1.09%)
Jun 04, 2007 66.62 66.99 65.61 66.10 129,000 -0.52(-0.78%)
Jun 01, 2007 67.40 68.12 66.50 66.62 241,600 -0.28(-0.42%)
May 31, 2007 65.00 67.66 65.62 66.90 966,200 +3.59(+5.67%)
May 30, 2007 63.79 63.64 62.79 63.31 98,500 -0.48(-0.75%)
May 29, 2007 62.71 63.85 62.62 63.79 90,700 +1.33(+2.13%)
May 25, 2007 62.93 63.03 62.09 62.46 68,800 -0.19(-0.30%)
May 24, 2007 64.77 65.06 62.33 62.65 173,400 -2.30(-3.54%)
May 23, 2007 65.24 65.40 64.84 64.95 242,300 -0.04(-0.06%)
May 22, 2007 64.52 65.38 64.05 64.99 154,400 +0.47(+0.73%)
May 21, 2007 63.05 64.95 62.80 64.52 177,700 +1.27(+2.01%)
May 18, 2007 61.95 63.86 61.50 63.25 146,200 +1.49(+2.41%)
May 17, 2007 62.63 62.93 61.59 61.76 102,100 -1.13(-1.80%)
May 16, 2007 61.31 62.99 61.25 62.89 150,600 +1.80(+2.95%)
May 15, 2007 62.50 62.97 60.90 61.09 143,300 -1.45(-2.32%)
May 14, 2007 63.03 63.25 62.34 62.54 124,600 -0.49(-0.78%)
May 11, 2007 62.20 63.09 62.16 63.03 90,800 +1.07(+1.73%)
May 10, 2007 63.24 63.24 61.82 61.96 165,100 -1.53(-2.41%)
May 09, 2007 62.60 63.57 62.43 63.49 165,300 +0.65(+1.03%)
May 08, 2007 62.75 63.00 61.79 62.84 166,000 -0.31(-0.49%)
May 07, 2007 64.14 64.55 63.05 63.15 112,900 -0.92(-1.44%)
May 04, 2007 64.55 64.56 63.64 64.07 135,000 -0.61(-0.94%)
May 03, 2007 64.84 65.03 64.21 64.68 87,600 -0.19(-0.29%)
May 02, 2007 63.76 65.24 63.50 64.87 200,200 +1.08(+1.69%)
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.