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

Olin Corp (NY: OLN )

56.59 +0.07 (+0.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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, 2007 11.23 11.23 10.73 10.76 2,471,744 -0.48(-4.25%)
Apr 27, 2007 11.13 11.30 10.80 11.23 3,466,437 +0.46(+4.25%)
Apr 26, 2007 10.98 10.98 10.69 10.78 1,362,729 -0.24(-2.17%)
Apr 25, 2007 10.76 11.03 10.75 11.02 1,686,165 +0.30(+2.81%)
Apr 24, 2007 10.66 10.74 10.55 10.71 1,160,543 +0.10(+0.95%)
Apr 23, 2007 10.68 10.80 10.55 10.61 806,835 -0.09(-0.82%)
Apr 20, 2007 10.80 10.80 10.51 10.70 1,624,027 +0.02(+0.18%)
Apr 19, 2007 10.61 10.75 10.53 10.68 1,511,382 -0.02(-0.18%)
Apr 18, 2007 10.73 10.76 10.68 10.70 760,949 -0.03(-0.29%)
Apr 17, 2007 10.64 10.73 10.56 10.73 1,526,996 +0.13(+1.18%)
Apr 16, 2007 10.57 10.69 10.56 10.61 866,902 +0.13(+1.20%)
Apr 13, 2007 10.41 10.56 10.37 10.48 2,112,685 +0.13(+1.21%)
Apr 12, 2007 10.39 10.47 10.32 10.36 1,255,980 -0.03(-0.30%)
Apr 11, 2007 10.54 10.58 10.34 10.39 1,057,139 -0.14(-1.37%)
Apr 10, 2007 10.53 10.60 10.42 10.53 1,006,951 -0.02(-0.18%)
Apr 09, 2007 10.61 10.67 10.53 10.55 920,195 +0.03(+0.30%)
Apr 05, 2007 10.55 10.60 10.51 10.52 523,391 -0.04(-0.42%)
Apr 04, 2007 10.67 10.70 10.54 10.56 1,169,943 -0.14(-1.29%)
Apr 03, 2007 10.58 10.74 10.54 10.70 655,792 +0.18(+1.73%)
Apr 02, 2007 10.68 10.73 10.48 10.52 1,020,175 -0.11(-1.06%)
Mar 30, 2007 10.64 10.73 10.58 10.63 1,144,769 -0.02(-0.18%)
Mar 29, 2007 10.56 10.66 10.46 10.65 1,144,451 +0.19(+1.86%)
Mar 28, 2007 10.47 10.53 10.37 10.46 1,534,803 -0.11(-1.01%)
Mar 27, 2007 10.80 10.80 10.56 10.56 918,683 -0.26(-2.43%)
Mar 26, 2007 10.76 10.83 10.59 10.83 826,910 +0.06(+0.58%)
Mar 23, 2007 10.72 10.79 10.66 10.76 1,011,253 +0.07(+0.65%)
Mar 22, 2007 10.68 10.78 10.63 10.69 1,018,104 +0.05(+0.47%)
Mar 21, 2007 10.39 10.73 10.29 10.64 1,175,519 +0.29(+2.85%)
Mar 20, 2007 10.32 10.35 10.21 10.35 635,717 +0.05(+0.49%)
Mar 19, 2007 10.19 10.32 10.19 10.30 637,629 +0.17(+1.67%)
Mar 16, 2007 10.28 10.27 10.09 10.13 1,509,470 -0.14(-1.40%)
Mar 15, 2007 10.31 10.49 10.22 10.27 964,410 -0.03(-0.24%)
Mar 14, 2007 10.17 10.33 10.02 10.30 987,194 +0.12(+1.17%)
Mar 13, 2007 10.58 10.51 10.16 10.18 1,197,347 -0.40(-3.80%)
Mar 12, 2007 10.54 10.64 10.49 10.58 582,980 -0.02(-0.18%)
Mar 09, 2007 10.58 10.64 10.46 10.60 717,293 +0.16(+1.50%)
Mar 08, 2007 10.41 10.58 10.32 10.44 1,197,029 +0.12(+1.16%)
Mar 07, 2007 10.44 10.48 10.31 10.32 1,285,137 -0.09(-0.84%)
Mar 06, 2007 10.39 10.46 10.29 10.41 1,723,766 +0.11(+1.04%)
Mar 05, 2007 10.45 10.72 10.30 10.31 1,302,504 -0.28(-2.61%)
Mar 02, 2007 10.67 10.83 10.56 10.58 1,312,382 -0.16(-1.46%)
Mar 01, 2007 10.63 10.87 10.54 10.74 1,444,914 -0.11(-0.98%)
Feb 28, 2007 10.62 10.96 10.54 10.85 2,000,040 +0.28(+2.67%)
Feb 27, 2007 11.05 11.05 10.52 10.56 1,520,942 -0.64(-5.71%)
Feb 26, 2007 11.41 11.50 11.08 11.20 1,651,272 -0.07(-0.61%)
Feb 23, 2007 10.58 11.34 10.58 11.27 3,700,704 +0.69(+6.52%)
Feb 22, 2007 10.66 10.68 10.54 10.58 954,373 -0.09(-0.82%)
Feb 21, 2007 10.51 10.68 10.48 10.67 908,486 +0.09(+0.83%)
Feb 20, 2007 10.43 10.61 10.24 10.58 1,178,865 +0.12(+1.14%)
Feb 16, 2007 10.41 10.49 10.35 10.46 536,615 +0.06(+0.60%)
Feb 15, 2007 10.46 10.48 10.32 10.40 1,051,562 -0.08(-0.72%)
Feb 14, 2007 10.46 10.56 10.42 10.48 761,995 +0.02(+0.18%)
Feb 13, 2007 10.29 10.49 10.24 10.46 1,261,445 +0.23(+2.21%)
Feb 12, 2007 10.14 10.25 10.14 10.23 559,562 +0.08(+0.74%)
Feb 09, 2007 10.18 10.32 10.14 10.16 701,041 -0.01(-0.12%)
Feb 08, 2007 10.29 10.30 10.13 10.17 915,656 -0.15(-1.46%)
Feb 07, 2007 10.39 10.41 10.29 10.32 688,933 -0.11(-1.08%)
Feb 06, 2007 10.43 10.46 10.24 10.43 1,640,438 -0.03(-0.30%)
Feb 05, 2007 10.71 10.71 10.44 10.46 1,318,436 -0.24(-2.29%)
Feb 02, 2007 10.77 10.77 10.61 10.71 1,298,998 -0.06(-0.58%)
Feb 01, 2007 10.56 10.85 10.56 10.77 1,584,992 +0.20(+1.90%)
Jan 31, 2007 10.39 10.64 10.27 10.57 1,150,824 +0.31(+3.00%)
Jan 30, 2007 10.63 10.63 10.11 10.26 1,982,196 -0.36(-3.43%)
Jan 29, 2007 10.70 10.78 10.59 10.63 1,116,568 -0.08(-0.70%)
Jan 26, 2007 10.51 10.72 10.46 10.70 988,309 +0.26(+2.46%)
Jan 25, 2007 10.61 10.64 10.40 10.44 746,131 -0.16(-1.54%)
Jan 24, 2007 10.57 10.64 10.49 10.61 527,056 +0.09(+0.84%)
Jan 23, 2007 10.38 10.56 10.38 10.52 925,216 +0.18(+1.76%)
Jan 22, 2007 10.58 10.58 10.34 10.34 1,192,249 -0.24(-2.31%)
Jan 19, 2007 10.52 10.67 10.51 10.58 823,724 +0.06(+0.54%)
Jan 18, 2007 10.67 10.68 10.53 10.53 667,423 -0.14(-1.35%)
Jan 17, 2007 10.61 10.75 10.58 10.67 460,297 +0.03(+0.29%)
Jan 16, 2007 10.70 10.80 10.63 10.64 625,042 -0.08(-0.70%)
Jan 12, 2007 10.58 10.73 10.56 10.71 851,128 +0.15(+1.43%)
Jan 11, 2007 10.37 10.60 10.36 10.56 786,600 +0.24(+2.31%)
Jan 10, 2007 10.24 10.35 10.19 10.32 938,121 -0.01(-0.06%)
Jan 09, 2007 10.37 10.37 10.15 10.33 1,022,405 -0.03(-0.30%)
Jan 08, 2007 10.37 10.39 10.29 10.36 599,550 -0.01(-0.06%)
Jan 05, 2007 10.45 10.51 10.31 10.37 656,270 -0.13(-1.26%)
Jan 04, 2007 10.50 10.54 10.38 10.50 537,571 -0.03(-0.24%)
Jan 03, 2007 10.45 10.59 10.39 10.53 994,842 +0.16(+1.51%)
Dec 29, 2006 10.49 10.53 10.37 10.37 616,916 -0.15(-1.43%)
Dec 28, 2006 10.60 10.66 10.52 10.52 530,242 -0.12(-1.12%)
Dec 27, 2006 10.56 10.64 10.53 10.64 555,894 +0.14(+1.32%)
Dec 26, 2006 10.29 10.50 10.27 10.50 533,269 +0.21(+2.01%)
Dec 22, 2006 10.36 10.39 10.24 10.29 767,800 -0.04(-0.36%)
Dec 21, 2006 10.58 10.61 10.32 10.33 1,141,423 -0.23(-2.14%)
Dec 20, 2006 10.57 10.66 10.53 10.56 624,883 -0.01(-0.12%)
Dec 19, 2006 10.51 10.63 10.49 10.57 756,488 +0.04(+0.42%)
Dec 18, 2006 10.67 10.73 10.51 10.53 941,148 -0.13(-1.24%)
Dec 15, 2006 10.67 10.69 10.53 10.66 1,263,150 +0.02(+0.18%)
Dec 14, 2006 10.58 10.72 10.56 10.64 839,338 +0.09(+0.83%)
Dec 13, 2006 10.71 10.78 10.50 10.55 1,079,445 -0.15(-1.41%)
Dec 12, 2006 10.73 10.76 10.61 10.70 545,378 -0.06(-0.58%)
Dec 11, 2006 10.85 10.86 10.73 10.76 495,349 -0.03(-0.23%)
Dec 08, 2006 10.74 10.85 10.70 10.79 640,816 +0.06(+0.53%)
Dec 07, 2006 10.78 10.85 10.71 10.73 671,566 -0.06(-0.58%)
Dec 06, 2006 10.83 10.89 10.75 10.80 620,422 -0.04(-0.41%)
Dec 05, 2006 10.78 10.85 10.71 10.84 1,027,663 +0.13(+1.17%)
Dec 04, 2006 10.51 10.75 10.48 10.71 884,746 +0.22(+2.09%)
Dec 01, 2006 10.39 10.52 10.32 10.49 756,806 -0.01(-0.06%)
Nov 30, 2006 10.42 10.56 10.35 10.50 865,786 +0.08(+0.78%)
Nov 29, 2006 10.43 10.54 10.32 10.42 981,777 +0.03(+0.24%)
Nov 28, 2006 10.36 10.49 10.30 10.39 851,128 +0.02(+0.18%)
Nov 27, 2006 10.49 10.54 10.31 10.37 1,130,908 -0.12(-1.14%)
Nov 24, 2006 10.52 10.58 10.49 10.49 226,723 -0.07(-0.65%)
Nov 22, 2006 10.59 10.63 10.46 10.56 907,690 +0.00(+0.00%)
Nov 21, 2006 10.49 10.67 10.46 10.56 1,358,109 +0.05(+0.48%)
Nov 20, 2006 10.67 10.71 10.47 10.51 1,356,834 -0.04(-0.36%)
Nov 17, 2006 11.02 11.02 10.49 10.55 2,317,581 -0.48(-4.33%)
Nov 16, 2006 11.10 11.11 10.95 11.03 730,039 +0.04(+0.34%)
Nov 15, 2006 11.06 11.11 10.93 10.99 1,164,048 -0.03(-0.23%)
Nov 14, 2006 10.78 11.02 10.76 11.02 1,203,720 +0.26(+2.45%)
Nov 13, 2006 10.66 10.78 10.61 10.75 822,609 +0.08(+0.76%)
Nov 10, 2006 10.59 10.67 10.43 10.67 888,092 +0.04(+0.41%)
Nov 09, 2006 10.78 10.83 10.56 10.63 781,661 -0.15(-1.40%)
Nov 08, 2006 10.71 10.82 10.67 10.78 806,835 -0.01(-0.12%)
Nov 07, 2006 10.81 10.88 10.73 10.79 1,230,647 -0.08(-0.75%)
Nov 06, 2006 10.80 10.90 10.72 10.87 763,976 +0.13(+1.23%)
Nov 03, 2006 10.83 10.90 10.63 10.74 867,220 -0.09(-0.81%)
Nov 02, 2006 10.67 10.85 10.67 10.83 984,326 +0.10(+0.94%)
Nov 01, 2006 10.93 10.94 10.71 10.73 1,317,162 -0.13(-1.21%)
Oct 31, 2006 11.05 11.05 10.76 10.86 1,249,447 -0.16(-1.42%)
Oct 30, 2006 10.54 11.03 10.54 11.02 1,485,412 +0.50(+4.71%)
Oct 27, 2006 10.95 10.96 10.43 10.52 1,715,640 -0.43(-3.95%)
Oct 26, 2006 10.97 11.02 10.83 10.95 928,721 +0.11(+1.04%)
Oct 25, 2006 10.83 10.94 10.74 10.84 802,693 +0.02(+0.17%)
Oct 24, 2006 10.80 10.85 10.74 10.82 1,238,932 +0.03(+0.23%)
Oct 23, 2006 10.84 10.99 10.76 10.80 1,218,857 -0.04(-0.35%)
Oct 20, 2006 10.99 11.03 10.73 10.83 586,007 -0.10(-0.92%)
Oct 19, 2006 10.76 10.94 10.74 10.93 724,941 +0.18(+1.63%)
Oct 18, 2006 10.90 11.04 10.69 10.76 851,128 -0.07(-0.64%)
Oct 17, 2006 10.95 10.95 10.66 10.83 904,662 -0.14(-1.26%)
Oct 16, 2006 10.86 10.98 10.86 10.96 795,682 +0.18(+1.69%)
Oct 13, 2006 10.79 10.91 10.73 10.78 886,658 +0.05(+0.47%)
Oct 12, 2006 10.51 10.76 10.48 10.73 1,210,572 +0.29(+2.76%)
Oct 11, 2006 10.48 10.56 10.37 10.44 1,562,208 -0.03(-0.30%)
Oct 10, 2006 10.44 10.61 10.32 10.48 1,377,547 +0.08(+0.79%)
Oct 09, 2006 10.15 10.43 10.10 10.39 1,222,362 +0.24(+2.41%)
Oct 06, 2006 10.21 10.22 10.06 10.15 1,391,727 -0.09(-0.86%)
Oct 05, 2006 9.772 10.24 9.772 10.24 2,040,669 +0.44(+4.48%)
Oct 04, 2006 9.584 9.829 9.540 9.797 1,016,351 +0.21(+2.23%)
Oct 03, 2006 9.647 9.678 9.553 9.584 682,719 -0.03(-0.33%)
Oct 02, 2006 9.628 9.722 9.540 9.615 1,100,317 -0.03(-0.26%)
Sep 29, 2006 9.860 9.885 9.615 9.641 1,190,974 -0.25(-2.54%)
Sep 28, 2006 9.841 9.917 9.747 9.892 709,964 +0.03(+0.32%)
Sep 27, 2006 9.823 9.892 9.772 9.860 676,824 -0.03(-0.25%)
Sep 26, 2006 9.653 9.885 9.653 9.885 1,094,740 +0.26(+2.67%)
Sep 25, 2006 9.540 9.703 9.427 9.628 748,362 +0.12(+1.25%)
Sep 22, 2006 9.603 9.653 9.477 9.509 758,877 -0.14(-1.43%)
Sep 21, 2006 9.804 9.848 9.597 9.647 640,019 -0.09(-0.97%)
Sep 20, 2006 9.716 9.873 9.716 9.741 1,015,714 +0.06(+0.65%)
Sep 19, 2006 9.741 9.766 9.502 9.678 799,028 -0.07(-0.71%)
Sep 18, 2006 9.816 9.929 9.703 9.747 840,294 -0.11(-1.15%)
Sep 15, 2006 9.998 10.03 9.785 9.860 1,298,680 -0.09(-0.88%)
Sep 14, 2006 9.854 9.986 9.766 9.948 1,120,233 +0.09(+0.89%)
Sep 13, 2006 9.816 9.910 9.779 9.860 689,411 +0.00(+0.00%)
Sep 12, 2006 9.615 9.885 9.515 9.860 1,135,369 +0.21(+2.21%)
Sep 11, 2006 9.779 9.904 9.565 9.647 1,252,315 -0.13(-1.35%)
Sep 08, 2006 9.772 9.841 9.722 9.779 983,848 +0.05(+0.52%)
Sep 07, 2006 9.684 9.804 9.615 9.728 1,341,220 -0.03(-0.26%)
Sep 06, 2006 9.854 9.873 9.647 9.753 1,526,837 -0.13(-1.33%)
Sep 05, 2006 9.961 10.04 9.835 9.885 2,295,275 +0.24(+2.47%)
Sep 01, 2006 9.509 9.766 9.484 9.647 2,256,717 +0.21(+2.26%)
Aug 31, 2006 9.101 9.509 9.094 9.433 6,160,884 +0.33(+3.58%)
Aug 30, 2006 9.201 9.258 8.994 9.107 1,385,354 -0.02(-0.21%)
Aug 29, 2006 9.088 9.220 8.925 9.126 1,287,367 +0.05(+0.55%)
Aug 28, 2006 9.164 9.233 9.032 9.076 1,388,222 -0.03(-0.34%)
Aug 25, 2006 9.101 9.276 9.069 9.107 849,854 -0.04(-0.48%)
Aug 24, 2006 9.170 9.258 9.101 9.151 899,086 -0.05(-0.55%)
Aug 23, 2006 9.327 9.377 9.176 9.201 1,060,963 -0.10(-1.08%)
Aug 22, 2006 9.415 9.440 9.157 9.302 1,443,509 -0.12(-1.27%)
Aug 21, 2006 9.571 9.653 9.415 9.421 1,009,181 -0.21(-2.15%)
Aug 18, 2006 9.578 9.678 9.458 9.628 695,306 +0.08(+0.79%)
Aug 17, 2006 9.509 9.703 9.452 9.553 954,373 +0.08(+0.79%)
Aug 16, 2006 9.597 9.659 9.415 9.477 1,422,955 -0.03(-0.26%)
Aug 15, 2006 9.415 9.534 9.283 9.502 944,972 +0.21(+2.23%)
Aug 14, 2006 9.415 9.427 9.201 9.295 1,391,727 -0.11(-1.20%)
Aug 11, 2006 9.471 9.490 9.358 9.408 646,392 -0.03(-0.33%)
Aug 10, 2006 9.427 9.565 9.383 9.440 915,019 -0.06(-0.66%)
Aug 09, 2006 9.641 9.760 9.490 9.502 845,074 -0.05(-0.53%)
Aug 08, 2006 9.829 9.829 9.528 9.553 895,581 -0.33(-3.37%)
Aug 07, 2006 9.885 10.01 9.779 9.885 743,263 -0.04(-0.44%)
Aug 04, 2006 10.19 10.33 9.816 9.929 966,003 -0.18(-1.74%)
Aug 03, 2006 9.779 10.17 9.766 10.11 1,055,546 +0.23(+2.29%)
Aug 02, 2006 9.986 10.05 9.810 9.879 1,033,718 -0.04(-0.38%)
Aug 01, 2006 10.06 10.06 9.684 9.917 1,665,611 -0.14(-1.43%)
Jul 31, 2006 10.39 10.40 10.01 10.06 2,099,939 -0.40(-3.78%)
Jul 28, 2006 10.27 10.54 10.17 10.46 1,175,360 +0.31(+3.03%)
Jul 27, 2006 10.39 10.56 10.11 10.15 802,055 -0.23(-2.18%)
Jul 26, 2006 10.33 10.48 10.16 10.37 752,345 -0.06(-0.54%)
Jul 25, 2006 10.43 10.67 10.25 10.43 866,424 -0.03(-0.24%)
Jul 24, 2006 10.15 10.46 10.14 10.46 702,635 +0.31(+3.03%)
Jul 21, 2006 10.36 10.36 10.04 10.15 866,424 -0.21(-2.06%)
Jul 20, 2006 10.67 10.72 10.31 10.36 1,035,630 -0.32(-3.00%)
Jul 19, 2006 10.32 10.75 10.27 10.68 939,077 +0.36(+3.47%)
Jul 18, 2006 10.36 10.51 10.12 10.32 772,420 -0.01(-0.06%)
Jul 17, 2006 10.37 10.53 10.29 10.33 684,153 -0.14(-1.38%)
Jul 14, 2006 10.51 10.56 10.36 10.48 667,264 -0.05(-0.48%)
Jul 13, 2006 10.86 10.90 10.51 10.53 847,623 -0.45(-4.06%)
Jul 12, 2006 11.17 11.27 10.94 10.97 475,911 -0.28(-2.51%)
Jul 11, 2006 11.09 11.27 10.98 11.25 522,754 +0.11(+0.96%)
Jul 10, 2006 11.00 11.26 11.00 11.15 393,061 +0.16(+1.48%)
Jul 07, 2006 11.15 11.23 10.92 10.98 404,373 -0.23(-2.07%)
Jul 06, 2006 11.19 11.34 11.15 11.22 557,806 +0.04(+0.39%)
Jul 05, 2006 11.46 11.49 10.95 11.17 857,342 -0.31(-2.68%)
Jul 03, 2006 11.25 11.50 11.10 11.48 497,899 +0.23(+2.01%)
Jun 30, 2006 11.22 11.28 11.07 11.25 1,003,764 +0.04(+0.39%)
Jun 29, 2006 10.80 11.22 10.80 11.21 608,950 +0.47(+4.38%)
Jun 28, 2006 10.74 10.83 10.56 10.74 424,767 +0.01(+0.06%)
Jun 27, 2006 11.03 11.10 10.66 10.73 463,484 -0.32(-2.90%)
Jun 26, 2006 10.79 11.05 10.79 11.05 698,811 +0.27(+2.50%)
Jun 23, 2006 10.69 10.91 10.56 10.78 345,103 +0.06(+0.53%)
Jun 22, 2006 10.81 10.85 10.62 10.73 467,467 -0.13(-1.21%)
Jun 21, 2006 10.64 10.98 10.63 10.86 547,290 +0.19(+1.76%)
Jun 20, 2006 10.56 10.78 10.51 10.67 837,107 +0.08(+0.77%)
Jun 19, 2006 10.64 10.88 10.44 10.59 737,368 -0.06(-0.53%)
Jun 16, 2006 10.77 10.79 10.41 10.64 2,025,055 -0.13(-1.17%)
Jun 15, 2006 10.58 10.81 10.48 10.77 788,034 +0.23(+2.20%)
Jun 14, 2006 10.39 10.58 10.31 10.54 891,119 +0.11(+1.08%)
Jun 13, 2006 10.43 10.61 10.29 10.43 1,249,607 -0.06(-0.60%)
Jun 12, 2006 10.69 10.73 10.46 10.49 625,042 -0.16(-1.53%)
Jun 09, 2006 10.72 10.92 10.56 10.65 777,678 -0.07(-0.64%)
Jun 08, 2006 10.58 10.78 10.32 10.72 909,442 +0.09(+0.89%)
Jun 07, 2006 10.80 10.86 10.59 10.63 939,396 -0.18(-1.68%)
Jun 06, 2006 10.88 10.93 10.62 10.81 760,789 -0.01(-0.12%)
Jun 05, 2006 11.31 11.31 10.79 10.82 1,011,731 -0.46(-4.06%)
Jun 02, 2006 11.29 11.40 11.20 11.28 668,379 +0.03(+0.28%)
Jun 01, 2006 11.12 11.25 10.98 11.25 852,721 +0.13(+1.19%)
May 31, 2006 10.77 11.18 10.77 11.12 1,398,738 +0.34(+3.15%)
May 30, 2006 11.03 11.07 10.76 10.78 808,588 -0.32(-2.88%)
May 26, 2006 11.18 11.22 11.00 11.10 818,625 -0.05(-0.45%)
May 25, 2006 11.02 11.21 11.00 11.15 638,266 +0.17(+1.54%)
May 24, 2006 10.85 11.23 10.76 10.98 1,327,040 +0.14(+1.33%)
May 23, 2006 11.18 11.34 10.79 10.83 853,518 -0.23(-2.10%)
May 22, 2006 11.05 11.21 10.83 11.07 1,064,309 -0.10(-0.90%)
May 19, 2006 11.07 11.30 11.00 11.17 1,070,044 +0.11(+0.96%)
May 18, 2006 11.05 11.29 11.00 11.06 686,543 -0.03(-0.23%)
May 17, 2006 11.30 11.37 11.03 11.08 1,237,976 -0.40(-3.50%)
May 16, 2006 11.63 11.70 11.45 11.49 705,503 -0.13(-1.08%)
May 15, 2006 11.48 11.67 11.30 11.61 1,406,704 -0.03(-0.22%)
May 12, 2006 11.71 11.80 11.54 11.64 1,066,539 -0.21(-1.80%)
May 11, 2006 12.11 12.20 11.76 11.85 988,947 -0.29(-2.38%)
May 10, 2006 12.14 12.26 11.99 12.14 681,603 -0.01(-0.05%)
May 09, 2006 11.94 12.18 11.89 12.14 770,668 +0.18(+1.52%)
May 08, 2006 11.99 12.03 11.81 11.96 1,463,265 -0.21(-1.75%)
May 05, 2006 12.36 12.36 11.99 12.18 1,834,340 -0.18(-1.47%)
May 04, 2006 12.40 12.45 12.26 12.36 1,316,046 -0.04(-0.35%)
May 03, 2006 12.30 12.44 12.26 12.40 1,340,424 +0.03(+0.25%)
May 02, 2006 12.48 12.55 12.34 12.37 1,688,236 -0.14(-1.10%)
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.