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, 2009 35.16 36.96 34.52 34.67 209,488 -1.41(-3.91%)
Apr 29, 2009 35.39 36.57 34.60 36.08 175,133 +1.32(+3.80%)
Apr 28, 2009 33.49 35.74 33.26 34.76 182,203 +0.77(+2.27%)
Apr 27, 2009 34.51 35.35 33.50 33.99 215,319 -1.55(-4.36%)
Apr 24, 2009 35.44 36.20 33.90 35.54 169,115 +0.60(+1.72%)
Apr 23, 2009 35.15 35.65 33.66 34.94 312,539 +0.12(+0.34%)
Apr 22, 2009 34.15 36.23 33.85 34.82 306,030 -0.44(-1.25%)
Apr 21, 2009 31.29 35.26 30.25 35.26 460,089 +3.64(+11.51%)
Apr 20, 2009 34.23 34.23 31.50 31.62 315,776 -2.71(-7.89%)
Apr 17, 2009 34.78 35.16 33.22 34.33 243,191 -0.23(-0.67%)
Apr 16, 2009 32.13 34.96 31.41 34.56 278,796 +2.41(+7.50%)
Apr 15, 2009 29.48 32.22 28.02 32.15 532,320 +5.07(+18.72%)
Apr 14, 2009 28.61 28.96 27.05 27.08 217,508 -2.21(-7.55%)
Apr 13, 2009 28.04 29.82 27.58 29.29 333,539 +0.43(+1.49%)
Apr 09, 2009 26.76 28.93 26.52 28.86 320,167 +3.24(+12.65%)
Apr 08, 2009 25.81 26.25 24.74 25.62 189,276 +0.08(+0.31%)
Apr 07, 2009 25.80 26.97 25.46 25.54 260,116 -1.06(-3.98%)
Apr 06, 2009 27.18 27.82 25.50 26.60 228,336 -1.30(-4.66%)
Apr 03, 2009 27.61 27.97 25.98 27.90 280,666 +0.08(+0.29%)
Apr 02, 2009 27.54 28.22 27.26 27.82 481,324 +1.48(+5.62%)
Apr 01, 2009 25.03 26.80 24.98 26.34 250,725 +0.55(+2.13%)
Mar 31, 2009 25.11 26.46 24.69 25.79 287,729 +1.04(+4.20%)
Mar 30, 2009 25.96 25.96 24.55 24.75 305,808 -3.92(-13.67%)
Mar 26, 2009 28.93 29.07 27.42 28.67 271,942 +0.38(+1.34%)
Mar 25, 2009 26.93 28.69 26.07 28.29 261,002 +1.89(+7.16%)
Mar 24, 2009 28.89 28.97 26.16 26.40 372,698 -3.35(-11.26%)
Mar 23, 2009 27.91 29.75 27.74 29.75 281,274 +4.06(+15.80%)
Mar 20, 2009 26.91 27.39 25.25 25.69 304,615 -0.86(-3.24%)
Mar 19, 2009 27.58 27.88 25.87 26.55 331,032 -0.46(-1.70%)
Mar 18, 2009 23.89 27.40 23.89 27.01 202,598 +2.65(+10.88%)
Mar 17, 2009 22.65 24.40 22.20 24.36 174,585 +1.57(+6.89%)
Mar 16, 2009 24.32 24.56 22.65 22.79 240,598 -1.07(-4.48%)
Mar 13, 2009 23.97 24.21 22.74 23.86 0 +0.07(+0.29%)
Mar 12, 2009 21.65 24.06 20.76 23.79 320,750 +2.13(+9.83%)
Mar 11, 2009 22.25 23.32 21.28 21.66 404,167 -0.27(-1.23%)
Mar 10, 2009 19.65 22.04 19.40 21.93 369,786 +3.20(+17.08%)
Mar 09, 2009 19.00 19.34 18.51 18.73 306,183 -0.57(-2.95%)
Mar 06, 2009 19.50 20.07 18.52 19.30 0 +0.02(+0.10%)
Mar 05, 2009 19.95 20.48 18.85 19.28 260,653 -1.33(-6.45%)
Mar 04, 2009 21.21 21.23 19.81 20.61 304,211 -0.17(-0.82%)
Mar 02, 2009 21.30 21.88 20.61 20.78 382,185 -1.21(-5.50%)
Feb 27, 2009 22.34 23.00 21.53 21.99 0 -0.80(-3.51%)
Feb 26, 2009 24.92 25.47 22.52 22.79 674,614 -1.69(-6.90%)
Feb 25, 2009 26.12 26.12 24.09 24.48 567,246 -2.09(-7.87%)
Feb 24, 2009 24.39 26.94 23.90 26.57 445,824 +2.13(+8.72%)
Feb 23, 2009 27.36 27.46 24.33 24.44 443,785 -2.42(-9.01%)
Feb 20, 2009 25.49 27.51 24.80 26.86 587,745 +1.02(+3.95%)
Feb 19, 2009 27.63 27.63 25.58 25.84 310,833 -1.34(-4.93%)
Feb 18, 2009 28.25 28.53 26.58 27.18 170,612 -0.71(-2.55%)
Feb 17, 2009 27.53 28.30 27.24 27.89 332,811 -1.21(-4.16%)
Feb 13, 2009 29.71 31.19 28.68 29.10 301,797 -0.93(-3.10%)
Feb 12, 2009 29.09 30.39 28.05 30.03 225,612 +0.18(+0.60%)
Feb 11, 2009 29.33 30.04 28.11 29.85 168,660 +0.76(+2.61%)
Feb 10, 2009 31.21 31.26 28.78 29.09 458,143 -2.62(-8.26%)
Feb 09, 2009 32.41 33.04 31.20 31.71 195,344 -0.80(-2.46%)
Feb 06, 2009 31.15 32.62 30.90 32.51 230,446 +1.22(+3.90%)
Feb 05, 2009 29.81 32.30 29.38 31.29 299,464 +1.65(+5.57%)
Feb 04, 2009 28.12 29.90 27.76 29.64 163,798 +1.80(+6.47%)
Feb 03, 2009 27.50 28.42 26.03 27.84 287,748 +1.09(+4.07%)
Feb 02, 2009 25.00 27.11 23.17 26.75 759,312 -1.96(-6.83%)
Jan 30, 2009 29.92 30.41 28.18 28.71 0 -0.55(-1.88%)
Jan 29, 2009 31.10 31.40 29.25 29.26 135,412 -2.40(-7.58%)
Jan 28, 2009 30.00 32.57 30.00 31.66 270,954 +2.93(+10.20%)
Jan 27, 2009 27.68 28.94 27.20 28.73 107,767 +1.20(+4.36%)
Jan 26, 2009 28.05 29.47 26.72 27.53 139,172 -0.36(-1.29%)
Jan 23, 2009 25.98 28.16 25.98 27.89 153,584 +0.87(+3.22%)
Jan 22, 2009 27.77 28.14 25.88 27.02 233,903 -1.52(-5.33%)
Jan 21, 2009 26.15 28.74 25.38 28.54 274,673 +2.70(+10.45%)
Jan 20, 2009 28.81 28.96 25.77 25.84 189,592 -3.64(-12.35%)
Jan 16, 2009 29.82 30.35 27.47 29.48 118,684 -0.13(-0.44%)
Jan 15, 2009 29.12 30.62 27.50 29.61 219,604 -0.18(-0.60%)
Jan 14, 2009 30.93 31.40 29.74 29.79 159,369 -2.19(-6.85%)
Jan 13, 2009 31.33 32.28 30.92 31.98 176,867 +0.33(+1.04%)
Jan 12, 2009 32.44 33.00 31.30 31.65 156,347 -0.79(-2.44%)
Jan 09, 2009 33.76 33.85 32.37 32.44 175,521 -1.59(-4.67%)
Jan 08, 2009 34.04 34.28 32.83 34.03 275,350 -0.66(-1.90%)
Jan 07, 2009 37.00 37.34 34.05 34.69 359,499 -3.28(-8.64%)
Jan 06, 2009 38.10 39.00 37.24 37.97 266,686 -0.22(-0.58%)
Jan 05, 2009 37.89 38.87 36.72 38.19 287,862 +0.30(+0.79%)
Jan 02, 2009 39.85 39.99 37.61 37.89 0 -1.87(-4.70%)
Jan 01, 2009 39.60 41.43 39.13 39.76 0 +0.00(+0.00%)
Dec 31, 2008 39.60 41.43 39.13 39.76 465,231 +0.36(+0.91%)
Dec 30, 2008 37.18 39.59 36.57 39.40 227,881 +2.89(+7.92%)
Dec 29, 2008 37.61 37.78 35.35 36.51 304,917 -1.13(-3.00%)
Dec 26, 2008 37.40 38.90 37.20 37.64 222,069 +0.45(+1.21%)
Dec 24, 2008 35.83 37.49 35.07 37.19 135,948 +1.38(+3.85%)
Dec 23, 2008 36.86 37.50 35.37 35.81 202,539 -0.45(-1.24%)
Dec 22, 2008 37.04 38.00 35.24 36.26 373,589 -0.67(-1.81%)
Dec 19, 2008 35.75 38.00 35.75 36.93 497,150 +1.68(+4.77%)
Dec 18, 2008 35.35 36.48 34.76 35.25 249,994 +0.10(+0.28%)
Dec 17, 2008 35.05 36.49 34.28 35.15 256,123 -0.52(-1.46%)
Dec 16, 2008 31.36 35.67 30.99 35.67 357,224 +5.09(+16.64%)
Dec 15, 2008 32.87 33.17 30.01 30.58 165,013 -2.22(-6.77%)
Dec 12, 2008 30.39 33.21 30.16 32.80 212,237 +2.05(+6.67%)
Dec 11, 2008 33.56 34.39 30.53 30.75 274,644 -3.72(-10.79%)
Dec 10, 2008 33.45 34.63 32.70 34.47 368,913 +1.92(+5.90%)
Dec 09, 2008 34.48 35.45 32.20 32.55 345,715 -2.74(-7.76%)
Dec 08, 2008 36.17 37.08 34.46 35.29 470,077 +0.65(+1.88%)
Dec 05, 2008 32.95 35.58 32.78 34.64 414,692 +0.73(+2.15%)
Dec 04, 2008 34.25 36.85 33.18 33.91 262,554 -1.20(-3.42%)
Dec 03, 2008 33.35 36.29 32.82 35.11 266,870 -0.17(-0.48%)
Dec 02, 2008 33.21 35.37 31.44 35.28 232,018 +3.52(+11.08%)
Dec 01, 2008 36.78 37.27 31.75 31.76 339,162 -6.13(-16.18%)
Nov 28, 2008 36.16 37.89 35.58 37.89 61,245 +0.81(+2.18%)
Nov 26, 2008 33.51 37.26 33.51 37.08 194,486 +1.87(+5.31%)
Nov 25, 2008 35.44 35.94 32.02 35.21 242,163 -0.18(-0.51%)
Nov 24, 2008 28.92 35.39 28.00 35.39 336,982 +7.64(+27.53%)
Nov 21, 2008 27.58 28.21 24.23 27.75 384,059 +1.26(+4.76%)
Nov 20, 2008 26.00 29.47 25.07 26.49 285,925 +0.03(+0.11%)
Nov 19, 2008 29.81 30.60 26.43 26.46 276,987 -3.75(-12.41%)
Nov 18, 2008 31.20 31.20 28.42 30.21 230,990 -0.66(-2.14%)
Nov 17, 2008 30.72 32.31 30.00 30.87 236,157 -0.16(-0.52%)
Nov 14, 2008 34.96 36.16 31.01 31.03 211,620 -4.57(-12.84%)
Nov 13, 2008 31.86 35.82 28.64 35.60 311,552 +3.67(+11.49%)
Nov 12, 2008 32.07 33.75 31.60 31.93 252,927 -0.88(-2.68%)
Nov 11, 2008 33.22 33.83 31.66 32.81 412,676 -1.45(-4.23%)
Nov 10, 2008 39.65 40.02 33.61 34.26 370,598 -4.67(-12.00%)
Nov 07, 2008 37.57 39.22 36.44 38.93 190,500 +1.74(+4.68%)
Nov 06, 2008 37.71 38.72 36.43 37.19 215,056 -1.01(-2.64%)
Nov 05, 2008 39.83 41.48 38.00 38.20 228,177 -2.36(-5.82%)
Nov 04, 2008 40.24 41.76 38.43 40.56 219,285 +1.05(+2.66%)
Nov 03, 2008 39.41 40.75 38.67 39.51 259,505 +0.06(+0.15%)
Oct 31, 2008 37.87 39.54 36.96 39.45 307,261 +1.18(+3.08%)
Oct 30, 2008 37.99 39.14 36.84 38.27 214,302 +1.59(+4.33%)
Oct 29, 2008 36.61 38.90 35.40 36.68 309,824 +0.06(+0.16%)
Oct 28, 2008 33.34 36.62 31.15 36.62 254,431 +4.68(+14.65%)
Oct 27, 2008 31.52 34.00 31.22 31.94 216,894 -0.31(-0.96%)
Oct 24, 2008 28.13 32.96 27.70 32.25 263,653 -0.13(-0.40%)
Oct 23, 2008 31.06 32.87 30.25 32.38 376,392 +1.62(+5.27%)
Oct 22, 2008 31.63 33.24 30.18 30.76 300,748 -1.79(-5.50%)
Oct 21, 2008 31.20 33.93 30.72 32.55 281,275 +0.58(+1.81%)
Oct 20, 2008 32.10 32.54 30.64 31.97 300,143 +0.21(+0.66%)
Oct 17, 2008 31.11 35.13 30.15 31.76 238,266 +0.09(+0.28%)
Oct 16, 2008 27.11 32.16 26.86 31.67 389,340 +4.56(+16.82%)
Oct 15, 2008 29.76 31.63 27.11 27.11 418,970 -6.83(-20.12%)
Oct 14, 2008 35.14 35.14 31.94 33.94 419,026 +1.47(+4.53%)
Oct 13, 2008 27.23 32.47 27.23 32.47 381,127 +6.04(+22.85%)
Oct 10, 2008 24.87 26.99 21.55 26.43 657,538 +1.37(+5.47%)
Oct 09, 2008 30.20 30.88 25.06 25.06 493,673 -4.94(-16.47%)
Oct 08, 2008 33.74 35.86 29.82 30.00 375,777 -5.47(-15.42%)
Oct 07, 2008 39.61 43.69 34.63 35.47 158,945 -4.01(-10.16%)
Oct 06, 2008 35.99 40.81 35.99 39.48 173,685 +2.12(+5.67%)
Oct 03, 2008 43.22 43.62 35.65 37.36 196,884 -4.81(-11.41%)
Oct 02, 2008 42.68 43.64 41.93 42.17 111,304 -0.75(-1.75%)
Oct 01, 2008 42.35 43.18 41.64 42.92 143,842 -0.33(-0.76%)
Sep 30, 2008 38.97 44.33 37.25 43.25 203,100 +5.85(+15.64%)
Sep 29, 2008 41.31 43.56 37.40 37.40 99,019 -4.70(-11.16%)
Sep 26, 2008 40.47 43.88 39.64 42.10 0 +0.91(+2.21%)
Sep 25, 2008 39.75 42.77 38.29 41.19 161,875 +1.79(+4.54%)
Sep 24, 2008 42.00 42.96 38.01 39.40 167,720 -1.94(-4.69%)
Sep 23, 2008 38.10 42.40 38.10 41.34 158,895 +3.57(+9.45%)
Sep 22, 2008 45.77 45.77 37.77 37.77 128,905 -5.73(-13.17%)
Sep 19, 2008 40.05 45.99 37.57 43.50 0 +8.05(+22.71%)
Sep 18, 2008 34.81 35.80 30.07 35.45 844,692 +1.72(+5.10%)
Sep 17, 2008 34.74 36.50 32.08 33.73 671,710 -2.12(-5.91%)
Sep 16, 2008 30.00 36.38 30.00 35.85 594,053 +3.25(+9.97%)
Sep 15, 2008 34.00 35.54 32.48 32.60 458,563 -2.83(-7.99%)
Sep 12, 2008 35.29 36.49 34.44 35.43 358,970 -0.50(-1.39%)
Sep 11, 2008 35.40 37.02 34.31 35.93 461,642 -1.38(-3.70%)
Sep 10, 2008 37.08 38.32 36.20 37.31 347,315 +1.21(+3.35%)
Sep 09, 2008 38.94 39.75 36.10 36.10 441,970 -3.08(-7.86%)
Sep 08, 2008 38.77 39.85 36.83 39.18 509,933 +1.99(+5.35%)
Sep 05, 2008 36.47 37.56 35.01 37.19 0 +0.42(+1.14%)
Sep 04, 2008 39.59 40.01 36.77 36.77 433,889 -3.25(-8.12%)
Sep 03, 2008 39.00 40.25 38.32 40.02 266,019 +0.78(+1.99%)
Sep 02, 2008 38.94 39.88 37.93 39.24 238,113 +1.23(+3.24%)
Aug 29, 2008 37.53 38.38 36.90 38.01 182,987 +0.15(+0.40%)
Aug 28, 2008 35.95 38.07 35.63 37.86 263,356 +2.21(+6.20%)
Aug 27, 2008 34.60 35.79 34.43 35.65 185,835 +0.95(+2.74%)
Aug 26, 2008 34.27 34.96 33.32 34.70 223,749 +0.46(+1.34%)
Aug 25, 2008 33.60 34.92 33.28 34.24 340,506 +0.35(+1.03%)
Aug 22, 2008 32.53 34.04 32.12 33.89 197,039 +2.07(+6.51%)
Aug 21, 2008 31.43 32.19 31.16 31.82 317,994 -0.17(-0.53%)
Aug 20, 2008 32.94 32.96 31.21 31.99 311,639 -0.74(-2.26%)
Aug 19, 2008 33.73 33.92 32.40 32.73 205,690 -1.47(-4.30%)
Aug 18, 2008 35.67 36.08 34.02 34.20 250,875 -1.20(-3.39%)
Aug 15, 2008 35.80 37.37 34.59 35.40 0 +0.13(+0.37%)
Aug 14, 2008 33.70 36.00 33.66 35.27 244,873 +1.35(+3.98%)
Aug 13, 2008 34.70 35.89 33.26 33.92 288,711 -1.16(-3.31%)
Aug 12, 2008 37.75 37.80 34.39 35.08 339,490 -2.81(-7.42%)
Aug 11, 2008 35.11 39.72 34.90 37.89 375,221 +2.67(+7.58%)
Aug 08, 2008 33.24 35.54 33.00 35.22 255,874 +1.90(+5.70%)
Aug 07, 2008 34.70 35.46 33.21 33.32 270,259 -2.12(-5.98%)
Aug 06, 2008 34.74 35.91 34.12 35.44 296,887 +0.27(+0.77%)
Aug 05, 2008 33.71 35.29 33.01 35.17 319,871 +2.26(+6.87%)
Aug 04, 2008 34.09 34.20 32.09 32.91 347,159 -1.29(-3.77%)
Aug 01, 2008 35.69 35.90 33.60 34.20 399,042 -1.30(-3.66%)
Jul 31, 2008 35.49 36.59 34.81 35.50 265,037 -0.71(-1.96%)
Jul 30, 2008 36.44 37.03 34.61 36.21 358,494 +0.12(+0.33%)
Jul 29, 2008 36.09 36.09 32.41 36.09 381,162 +3.64(+11.22%)
Jul 28, 2008 34.45 35.40 32.26 32.45 398,606 -2.33(-6.70%)
Jul 25, 2008 34.46 35.43 33.13 34.78 380,962 +0.72(+2.11%)
Jul 24, 2008 35.13 36.11 33.69 34.06 485,700 -1.22(-3.46%)
Jul 23, 2008 34.97 38.26 34.01 35.28 1,079,339 +0.35(+1.00%)
Jul 22, 2008 29.72 35.00 29.72 34.93 793,526 +4.33(+14.15%)
Jul 21, 2008 31.87 32.75 30.44 30.60 352,875 -1.14(-3.59%)
Jul 18, 2008 32.31 32.45 30.69 31.74 489,789 -0.71(-2.19%)
Jul 17, 2008 28.11 32.95 28.11 32.45 975,097 +4.15(+14.66%)
Jul 16, 2008 25.82 28.43 24.68 28.30 1,017,083 +2.36(+9.10%)
Jul 15, 2008 26.41 27.59 25.00 25.94 627,322 -0.95(-3.53%)
Jul 14, 2008 27.97 29.53 26.86 26.89 495,110 -1.94(-6.73%)
Jul 11, 2008 27.73 30.00 26.92 28.83 678,417 +0.70(+2.49%)
Jul 10, 2008 28.42 29.09 27.09 28.13 523,904 +0.41(+1.48%)
Jul 09, 2008 28.34 29.70 27.15 27.72 1,391,621 -0.85(-2.98%)
Jul 08, 2008 26.22 28.57 25.73 28.57 430,658 +2.44(+9.34%)
Jul 07, 2008 28.21 28.46 25.53 26.13 351,252 -1.87(-6.68%)
Jul 04, 2008 27.92 28.32 26.98 28.00 166,012 +0.00(+0.00%)
Jul 03, 2008 27.92 28.32 26.98 28.00 166,012 +0.08(+0.29%)
Jul 02, 2008 28.94 29.30 27.53 27.92 497,962 -0.93(-3.22%)
Jul 01, 2008 28.98 30.09 27.74 28.85 356,015 -0.48(-1.64%)
Jun 30, 2008 29.85 30.77 29.22 29.33 587,601 -0.76(-2.53%)
Jun 27, 2008 30.37 31.13 29.61 30.09 575,829 -0.47(-1.54%)
Jun 26, 2008 32.24 32.24 30.47 30.56 321,712 -2.08(-6.37%)
Jun 25, 2008 32.58 34.15 32.13 32.64 362,432 +0.22(+0.68%)
Jun 24, 2008 31.20 33.75 31.16 32.42 784,108 +0.64(+2.01%)
Jun 23, 2008 33.40 33.52 31.52 31.78 400,423 -1.48(-4.45%)
Jun 20, 2008 34.14 34.55 33.06 33.26 602,460 -1.13(-3.29%)
Jun 19, 2008 35.04 35.47 33.42 34.39 650,827 -0.88(-2.50%)
Jun 18, 2008 37.29 37.29 34.91 35.27 695,659 -2.27(-6.05%)
Jun 17, 2008 40.93 41.05 37.54 37.54 1,312,184 -3.24(-7.95%)
Jun 16, 2008 39.25 40.85 38.77 40.78 1,605,405 +1.24(+3.14%)
Jun 13, 2008 36.22 39.55 35.79 39.54 1,328,793 +3.76(+10.51%)
Jun 12, 2008 35.33 36.55 35.16 35.78 864,749 +0.66(+1.88%)
Jun 11, 2008 36.88 37.38 35.09 35.12 222,736 -2.00(-5.39%)
Jun 10, 2008 36.43 37.75 35.62 37.12 248,335 +1.13(+3.14%)
Jun 09, 2008 36.67 37.33 35.35 35.99 227,069 -0.58(-1.59%)
Jun 06, 2008 38.56 38.56 36.57 36.57 283,848 -2.41(-6.18%)
Jun 05, 2008 37.38 38.98 37.29 38.98 186,733 +1.52(+4.06%)
Jun 04, 2008 37.49 39.09 37.12 37.46 269,387 -0.38(-1.00%)
Jun 03, 2008 37.94 38.09 36.79 37.84 339,756 +0.16(+0.42%)
Jun 02, 2008 38.00 38.00 36.76 37.68 319,668 -0.32(-0.84%)
May 30, 2008 38.74 38.74 37.40 38.00 328,976 -0.64(-1.66%)
May 29, 2008 39.14 39.52 38.49 38.64 267,515 -0.65(-1.65%)
May 28, 2008 39.37 39.90 38.40 39.29 192,891 +0.03(+0.08%)
May 27, 2008 38.20 39.94 38.02 39.26 179,627 +1.17(+3.07%)
May 26, 2008 38.00 38.32 37.58 38.09 0 +0.00(+0.00%)
May 23, 2008 38.00 38.32 37.58 38.09 133,322 -0.14(-0.37%)
May 22, 2008 37.77 38.80 37.36 38.23 184,480 +0.25(+0.66%)
May 21, 2008 38.93 39.55 37.28 37.98 207,617 -0.92(-2.37%)
May 20, 2008 39.26 39.30 38.10 38.90 290,730 -0.73(-1.84%)
May 19, 2008 40.66 40.66 39.50 39.63 191,110 -1.03(-2.53%)
May 16, 2008 41.76 42.00 39.86 40.66 211,857 -0.84(-2.02%)
May 15, 2008 40.29 41.56 40.06 41.50 146,347 +1.09(+2.70%)
May 14, 2008 40.52 41.08 39.62 40.41 206,971 -0.10(-0.25%)
May 13, 2008 41.58 41.58 40.17 40.51 177,497 -0.76(-1.84%)
May 12, 2008 39.81 41.35 39.34 41.27 208,432 +1.61(+4.06%)
May 09, 2008 38.00 40.10 37.88 39.66 122,787 +1.11(+2.88%)
May 08, 2008 37.63 38.74 37.01 38.55 240,244 +0.92(+2.44%)
May 07, 2008 39.05 39.67 37.46 37.63 254,513 -1.31(-3.36%)
May 06, 2008 38.27 39.22 37.02 38.94 147,894 +0.28(+0.72%)
May 05, 2008 38.51 39.13 38.22 38.66 203,893 +0.14(+0.36%)
May 02, 2008 39.87 39.95 37.96 38.52 306,126 -1.18(-2.97%)
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.