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

Kirkland's Inc (NQ: KIRK )

1.820 -0.070 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 6.598 6.730 6.522 6.636 18,898 -0.03(-0.42%)
Mar 30, 2006 6.607 6.749 6.513 6.664 19,865 +0.08(+1.29%)
Mar 29, 2006 6.928 6.928 6.503 6.579 31,135 -0.31(-4.52%)
Mar 28, 2006 7.334 7.334 6.796 6.890 22,070 -0.36(-4.95%)
Mar 27, 2006 7.504 7.504 7.221 7.249 30,654 -0.06(-0.78%)
Mar 24, 2006 6.796 7.438 6.796 7.306 53,048 +0.42(+6.17%)
Mar 23, 2006 6.890 6.975 6.869 6.881 15,679 +0.03(+0.41%)
Mar 22, 2006 6.249 6.919 6.230 6.853 51,913 +0.60(+9.67%)
Mar 21, 2006 6.739 6.739 6.220 6.249 51,707 -0.36(-5.45%)
Mar 20, 2006 6.560 6.673 6.475 6.609 29,341 +0.10(+1.47%)
Mar 17, 2006 6.239 6.532 6.230 6.513 32,226 +0.29(+4.70%)
Mar 16, 2006 6.154 6.371 6.107 6.220 19,544 +0.08(+1.23%)
Mar 15, 2006 6.079 6.145 6.041 6.145 25,860 +0.07(+1.09%)
Mar 14, 2006 6.607 6.637 6.069 6.079 33,939 -0.20(-3.16%)
Mar 13, 2006 6.522 6.541 6.173 6.277 97,155 +0.46(+7.95%)
Mar 10, 2006 5.663 5.994 5.456 5.814 88,560 +0.43(+8.07%)
Mar 09, 2006 5.333 5.456 5.135 5.380 21,353 +0.15(+2.89%)
Mar 08, 2006 5.210 5.578 5.210 5.229 17,577 -0.08(-1.60%)
Mar 07, 2006 5.465 5.663 5.295 5.314 53,886 +0.03(+0.54%)
Mar 06, 2006 5.097 5.475 5.097 5.286 31,589 +0.17(+3.32%)
Mar 03, 2006 5.069 5.163 5.069 5.116 1,801 +0.04(+0.74%)
Mar 02, 2006 5.069 5.135 4.946 5.078 6,038 -0.04(-0.82%)
Mar 01, 2006 5.003 5.191 5.003 5.120 12,649 +0.17(+3.52%)
Feb 28, 2006 4.738 5.097 4.918 4.946 10,323 +0.21(+4.38%)
Feb 27, 2006 4.748 4.757 4.672 4.738 13,576 +0.07(+1.41%)
Feb 24, 2006 5.097 5.144 4.587 4.672 39,045 -0.24(-4.81%)
Feb 23, 2006 4.795 4.937 4.757 4.908 28,423 +0.19(+4.00%)
Feb 22, 2006 4.691 4.769 4.634 4.719 12,607 -0.03(-0.60%)
Feb 21, 2006 4.729 4.889 4.719 4.748 17,745 -0.06(-1.18%)
Feb 17, 2006 4.946 4.946 4.804 4.804 6,833 +0.03(+0.59%)
Feb 16, 2006 4.757 5.040 4.729 4.776 17,375 +0.05(+1.00%)
Feb 15, 2006 4.719 4.757 4.597 4.729 74,894 +0.00(+0.00%)
Feb 14, 2006 4.804 4.804 4.625 4.729 72,775 -0.11(-2.34%)
Feb 13, 2006 4.738 4.993 4.738 4.842 27,067 +0.09(+1.99%)
Feb 10, 2006 4.918 4.918 4.748 4.748 19,154 -0.09(-1.95%)
Feb 09, 2006 4.880 4.946 4.795 4.842 69,671 -0.12(-2.47%)
Feb 08, 2006 5.116 5.210 4.644 4.965 26,717 -0.08(-1.68%)
Feb 07, 2006 5.154 5.154 4.993 5.050 274,074 +0.06(+1.13%)
Feb 06, 2006 5.050 5.097 4.918 4.993 33,156 -0.05(-0.94%)
Feb 03, 2006 5.172 5.172 5.012 5.040 9,869 -0.06(-1.11%)
Feb 02, 2006 5.380 5.465 5.069 5.097 23,762 -0.30(-5.59%)
Feb 01, 2006 5.446 5.446 5.380 5.399 22,532 -0.05(-0.87%)
Jan 31, 2006 5.446 5.515 5.446 5.446 5,173 -0.02(-0.35%)
Jan 30, 2006 5.597 5.597 5.446 5.465 17,586 -0.01(-0.17%)
Jan 27, 2006 5.475 5.512 5.475 5.475 10,593 -0.07(-1.19%)
Jan 26, 2006 5.541 5.550 5.475 5.541 4,439 -0.02(-0.34%)
Jan 25, 2006 5.531 5.626 5.456 5.559 10,506 +0.11(+2.08%)
Jan 24, 2006 5.484 5.503 5.446 5.446 76,598 -0.03(-0.52%)
Jan 23, 2006 5.493 5.550 5.475 5.475 5,403 -0.01(-0.17%)
Jan 20, 2006 5.427 5.484 5.427 5.484 7,226 +0.05(+0.87%)
Jan 19, 2006 5.475 5.484 5.437 5.437 1,695 +0.01(+0.17%)
Jan 18, 2006 5.399 5.446 5.399 5.427 25,967 -0.01(-0.17%)
Jan 17, 2006 5.437 5.484 5.380 5.437 15,658 -0.02(-0.35%)
Jan 13, 2006 5.607 5.607 5.437 5.456 121,625 -0.16(-2.86%)
Jan 12, 2006 5.522 5.626 5.522 5.616 17,904 +0.09(+1.71%)
Jan 11, 2006 5.475 5.531 5.475 5.522 26,280 +0.03(+0.52%)
Jan 10, 2006 5.512 5.644 5.484 5.493 22,608 -0.14(-2.51%)
Jan 09, 2006 5.550 5.710 5.550 5.635 12,825 -0.02(-0.33%)
Jan 06, 2006 5.673 5.720 5.654 5.654 11,018 -0.10(-1.80%)
Jan 05, 2006 5.753 5.777 5.753 5.758 6,144 +0.01(+0.16%)
Jan 04, 2006 5.446 5.786 5.446 5.748 16,728 +0.34(+6.28%)
Jan 03, 2006 5.710 5.710 5.408 5.408 10,239 -0.23(-4.02%)
Dec 30, 2005 5.569 5.635 5.437 5.635 81,164 +0.01(+0.17%)
Dec 29, 2005 5.654 5.654 5.380 5.626 28,914 -0.01(-0.17%)
Dec 28, 2005 5.899 5.899 5.550 5.635 52,019 -0.21(-3.55%)
Dec 27, 2005 5.880 5.880 5.701 5.843 41,848 -0.01(-0.16%)
Dec 23, 2005 5.852 5.899 5.805 5.852 43,945 +0.08(+1.47%)
Dec 22, 2005 5.805 5.805 5.484 5.767 131,580 +0.08(+1.33%)
Dec 21, 2005 5.748 5.805 5.682 5.692 18,080 -0.10(-1.79%)
Dec 20, 2005 5.777 5.805 5.758 5.795 8,666 -0.01(-0.16%)
Dec 19, 2005 5.852 5.852 5.805 5.805 40,026 -0.07(-1.13%)
Dec 16, 2005 6.004 6.004 5.871 5.871 8,920 -0.17(-2.81%)
Dec 15, 2005 6.145 6.145 6.031 6.041 34,948 -0.11(-1.84%)
Dec 14, 2005 6.088 6.173 6.069 6.154 9,282 +0.03(+0.46%)
Dec 13, 2005 6.060 6.173 5.871 6.126 18,795 -0.04(-0.61%)
Dec 12, 2005 6.249 6.333 6.154 6.164 11,209 +0.05(+0.77%)
Dec 09, 2005 6.079 6.173 6.079 6.116 15,128 -0.05(-0.77%)
Dec 08, 2005 6.041 6.230 6.041 6.164 8,314 +0.09(+1.56%)
Dec 07, 2005 6.060 6.560 5.833 6.069 46,061 -0.05(-0.77%)
Dec 06, 2005 6.249 6.324 6.097 6.116 41,513 -0.23(-3.57%)
Dec 05, 2005 6.371 6.447 6.324 6.343 15,697 -0.03(-0.44%)
Dec 02, 2005 6.249 6.435 6.249 6.371 55,230 +0.07(+1.05%)
Dec 01, 2005 6.145 6.522 6.145 6.305 31,682 +0.08(+1.21%)
Nov 30, 2005 6.097 6.230 6.003 6.230 70,045 +0.08(+1.23%)
Nov 29, 2005 6.249 6.296 6.097 6.154 89,677 -0.17(-2.69%)
Nov 28, 2005 6.324 6.400 6.239 6.324 35,111 +0.01(+0.15%)
Nov 25, 2005 6.499 6.499 6.315 6.315 7,098 -0.13(-2.05%)
Nov 23, 2005 6.475 6.569 6.428 6.447 36,123 +0.00(+0.00%)
Nov 22, 2005 6.456 6.569 6.447 6.447 43,029 -0.11(-1.73%)
Nov 21, 2005 6.617 6.654 6.484 6.560 91,587 -0.08(-1.14%)
Nov 18, 2005 6.409 6.654 6.409 6.636 63,519 +0.17(+2.63%)
Nov 17, 2005 6.513 6.654 6.409 6.466 14,117 -0.03(-0.44%)
Nov 16, 2005 6.447 6.494 6.362 6.494 18,838 +0.06(+0.88%)
Nov 15, 2005 6.598 6.749 6.437 6.437 33,155 -0.21(-3.13%)
Nov 14, 2005 6.541 6.702 6.541 6.645 24,489 +0.05(+0.72%)
Nov 11, 2005 6.626 6.636 6.579 6.598 15,734 -0.02(-0.29%)
Nov 10, 2005 6.428 6.636 6.333 6.617 30,300 +0.08(+1.15%)
Nov 09, 2005 6.617 6.617 6.418 6.541 6,676 -0.07(-1.00%)
Nov 08, 2005 6.607 6.711 6.598 6.607 26,882 +0.00(+0.00%)
Nov 07, 2005 6.173 6.636 6.173 6.607 24,546 +0.35(+5.58%)
Nov 04, 2005 6.088 6.324 6.079 6.258 13,522 +0.07(+1.07%)
Nov 03, 2005 6.598 6.617 6.097 6.192 33,415 -0.39(-5.88%)
Nov 02, 2005 6.711 6.711 6.560 6.579 16,467 -0.20(-2.92%)
Nov 01, 2005 6.796 6.985 6.777 6.777 12,492 -0.04(-0.55%)
Oct 31, 2005 6.683 6.815 6.683 6.815 10,948 +0.16(+2.41%)
Oct 28, 2005 6.928 6.956 6.654 6.654 69,972 -0.40(-5.62%)
Oct 27, 2005 7.004 7.060 6.928 7.051 6,886 -0.04(-0.53%)
Oct 26, 2005 7.126 7.202 6.853 7.089 18,691 +0.01(+0.13%)
Oct 25, 2005 7.249 7.447 7.051 7.079 127,279 -0.09(-1.32%)
Oct 24, 2005 6.985 7.249 6.985 7.174 63,231 +0.08(+1.20%)
Oct 21, 2005 7.004 7.089 6.947 7.089 13,668 -0.05(-0.66%)
Oct 20, 2005 6.994 7.192 6.956 7.136 94,251 +0.14(+2.02%)
Oct 19, 2005 6.966 7.013 6.919 6.994 19,272 -0.09(-1.33%)
Oct 18, 2005 7.079 7.089 6.985 7.089 11,215 +0.01(+0.13%)
Oct 17, 2005 7.211 7.391 6.994 7.079 116,751 -0.03(-0.40%)
Oct 14, 2005 7.174 7.249 7.070 7.107 21,770 -0.08(-1.18%)
Oct 13, 2005 7.098 7.287 7.041 7.192 20,263 +0.11(+1.60%)
Oct 12, 2005 6.994 7.089 6.975 7.079 79,077 +0.01(+0.13%)
Oct 11, 2005 7.164 7.221 7.070 7.070 24,373 -0.11(-1.58%)
Oct 10, 2005 7.202 7.306 6.900 7.183 35,057 +0.04(+0.53%)
Oct 07, 2005 7.277 7.589 7.107 7.145 59,660 -0.25(-3.44%)
Oct 06, 2005 6.853 7.419 6.853 7.400 165,633 +0.54(+7.84%)
Oct 05, 2005 7.022 7.089 6.862 6.862 11,569 -0.27(-3.84%)
Oct 04, 2005 7.070 7.136 7.041 7.136 64,466 +0.08(+1.20%)
Oct 03, 2005 7.221 7.315 6.749 7.051 135,904 -0.13(-1.84%)
Sep 30, 2005 7.268 7.315 7.041 7.183 41,886 -0.17(-2.31%)
Sep 29, 2005 7.353 7.485 7.334 7.353 66,785 -0.07(-0.96%)
Sep 28, 2005 7.768 7.768 7.325 7.424 83,367 -0.25(-3.25%)
Sep 27, 2005 7.910 7.929 7.645 7.674 27,863 -0.26(-3.33%)
Sep 26, 2005 8.014 8.032 7.919 7.938 62,466 -0.04(-0.47%)
Sep 23, 2005 7.976 8.250 7.966 7.976 617,186 -0.17(-2.09%)
Sep 22, 2005 8.146 8.325 8.127 8.146 36,512 -0.18(-2.15%)
Sep 21, 2005 8.495 8.684 8.165 8.325 74,374 -0.25(-2.86%)
Sep 20, 2005 9.118 9.222 8.467 8.570 30,459 -0.54(-5.91%)
Sep 19, 2005 9.156 9.156 9.090 9.108 53,804 -0.04(-0.41%)
Sep 16, 2005 9.203 9.203 9.146 9.146 11,076 -0.06(-0.62%)
Sep 15, 2005 9.344 9.344 8.948 9.203 73,873 -0.15(-1.61%)
Sep 14, 2005 9.335 9.392 9.288 9.354 58,905 -0.02(-0.20%)
Sep 13, 2005 9.071 9.373 9.071 9.373 13,880 +0.19(+2.06%)
Sep 12, 2005 9.014 9.203 9.014 9.184 20,977 +0.13(+1.46%)
Sep 09, 2005 9.137 9.146 9.024 9.052 47,948 -0.08(-0.83%)
Sep 08, 2005 8.608 9.156 8.608 9.127 18,659 +0.36(+4.09%)
Sep 07, 2005 8.778 8.929 8.580 8.769 70,208 -0.04(-0.43%)
Sep 06, 2005 8.976 8.976 8.608 8.806 34,189 -0.20(-2.20%)
Sep 02, 2005 9.042 9.278 8.939 9.005 13,594 -0.14(-1.55%)
Sep 01, 2005 8.920 9.278 8.555 9.146 67,128 +0.36(+4.08%)
Aug 31, 2005 8.259 8.854 8.259 8.788 41,257 +0.48(+5.80%)
Aug 30, 2005 8.165 8.344 8.127 8.306 46,429 +0.08(+1.03%)
Aug 29, 2005 8.117 8.250 8.061 8.221 17,382 +0.15(+1.87%)
Aug 26, 2005 7.929 8.183 7.929 8.070 76,387 +0.09(+1.18%)
Aug 25, 2005 8.004 8.070 7.929 7.976 22,581 +0.06(+0.72%)
Aug 24, 2005 7.919 8.131 7.900 7.919 28,584 -0.10(-1.29%)
Aug 23, 2005 8.165 8.306 8.023 8.023 43,332 -0.25(-2.97%)
Aug 22, 2005 8.136 8.268 8.080 8.268 15,789 +0.25(+3.06%)
Aug 19, 2005 7.938 8.042 7.938 8.023 11,759 -0.01(-0.12%)
Aug 18, 2005 8.032 8.259 8.023 8.032 39,162 +0.00(+0.00%)
Aug 17, 2005 8.051 8.117 8.032 8.032 6,050 +0.00(+0.00%)
Aug 16, 2005 8.014 8.231 8.014 8.032 9,153 +0.01(+0.12%)
Aug 15, 2005 8.117 8.212 8.023 8.023 79,913 -0.27(-3.30%)
Aug 12, 2005 8.193 8.306 8.127 8.297 14,938 +0.24(+2.93%)
Aug 11, 2005 8.240 8.240 8.061 8.061 6,158 -0.01(-0.12%)
Aug 10, 2005 8.070 8.155 8.023 8.070 22,759 +0.04(+0.47%)
Aug 09, 2005 7.947 8.032 7.938 8.032 11,704 +0.08(+1.07%)
Aug 08, 2005 7.938 7.966 7.929 7.947 5,296 +0.02(+0.24%)
Aug 05, 2005 7.872 7.947 7.844 7.929 17,895 +0.08(+1.08%)
Aug 04, 2005 7.900 8.032 7.796 7.844 33,081 +0.06(+0.73%)
Aug 03, 2005 7.919 7.929 7.768 7.787 19,276 -0.20(-2.48%)
Aug 02, 2005 7.872 7.985 7.787 7.985 34,522 +0.04(+0.47%)
Aug 01, 2005 7.778 7.985 7.778 7.947 40,042 +0.16(+2.06%)
Jul 29, 2005 7.815 7.844 7.787 7.787 16,772 -0.04(-0.48%)
Jul 28, 2005 7.863 7.995 7.787 7.825 11,053 +0.06(+0.73%)
Jul 27, 2005 7.768 7.985 7.768 7.768 17,590 -0.02(-0.24%)
Jul 26, 2005 7.759 7.844 7.740 7.787 28,470 +0.01(+0.12%)
Jul 25, 2005 7.910 7.976 7.730 7.778 52,777 -0.10(-1.32%)
Jul 22, 2005 7.796 7.929 7.787 7.881 27,227 +0.07(+0.85%)
Jul 21, 2005 7.919 7.929 7.787 7.815 45,981 -0.10(-1.31%)
Jul 20, 2005 7.796 8.014 7.787 7.919 19,658 +0.12(+1.57%)
Jul 19, 2005 7.787 7.900 7.768 7.796 93,892 -0.02(-0.24%)
Jul 18, 2005 7.768 7.863 7.768 7.815 12,609 -0.03(-0.36%)
Jul 15, 2005 7.900 7.919 7.796 7.844 37,290 -0.04(-0.48%)
Jul 14, 2005 7.655 7.985 7.645 7.881 66,009 +0.17(+2.20%)
Jul 13, 2005 7.674 8.023 7.457 7.712 265,510 -0.86(-10.02%)
Jul 12, 2005 8.495 8.627 8.495 8.570 12,934 +0.01(+0.11%)
Jul 11, 2005 8.552 8.580 8.476 8.561 46,307 -0.08(-0.87%)
Jul 08, 2005 8.618 8.740 8.552 8.637 23,936 +0.02(+0.22%)
Jul 07, 2005 8.495 8.778 8.438 8.618 68,529 +0.12(+1.44%)
Jul 06, 2005 8.674 8.674 8.457 8.495 18,366 -0.12(-1.42%)
Jul 05, 2005 8.589 8.721 8.514 8.618 26,910 -0.08(-0.87%)
Jul 01, 2005 8.882 8.882 8.599 8.693 21,930 -0.12(-1.39%)
Jun 30, 2005 8.797 8.882 8.684 8.816 38,084 +0.13(+1.52%)
Jun 29, 2005 8.570 8.731 8.486 8.684 23,256 +0.13(+1.55%)
Jun 28, 2005 8.703 8.703 8.410 8.552 42,048 -0.01(-0.11%)
Jun 27, 2005 8.221 8.655 8.221 8.561 79,258 +0.32(+3.89%)
Jun 24, 2005 8.311 8.401 8.183 8.240 771,685 -0.09(-1.13%)
Jun 23, 2005 8.448 8.448 8.268 8.334 57,297 -0.12(-1.40%)
Jun 22, 2005 8.486 8.873 8.099 8.452 70,474 -0.01(-0.17%)
Jun 21, 2005 8.542 8.637 8.334 8.467 111,638 -0.11(-1.32%)
Jun 20, 2005 8.523 8.797 8.221 8.580 78,003 +0.04(+0.44%)
Jun 17, 2005 8.552 8.788 8.004 8.542 109,838 -0.14(-1.63%)
Jun 16, 2005 8.542 8.684 8.523 8.684 18,899 +0.03(+0.33%)
Jun 15, 2005 8.618 8.655 8.419 8.655 85,841 +0.16(+1.89%)
Jun 14, 2005 8.552 8.627 8.391 8.495 61,120 -0.08(-0.88%)
Jun 13, 2005 8.665 8.806 8.533 8.570 36,926 -0.25(-2.78%)
Jun 10, 2005 8.665 8.873 8.637 8.816 15,723 +0.15(+1.74%)
Jun 09, 2005 8.429 8.778 8.429 8.665 42,295 +0.23(+2.68%)
Jun 08, 2005 8.401 8.599 8.401 8.438 20,139 +0.01(+0.11%)
Jun 07, 2005 8.599 8.608 8.372 8.429 55,672 -0.04(-0.45%)
Jun 06, 2005 8.448 8.580 8.448 8.467 39,044 -0.03(-0.33%)
Jun 03, 2005 8.561 8.570 8.495 8.495 106,802 -0.09(-1.10%)
Jun 02, 2005 8.552 8.637 8.504 8.589 19,902 +0.00(+0.00%)
Jun 01, 2005 8.363 8.608 8.363 8.589 45,050 +0.20(+2.36%)
May 31, 2005 8.438 8.438 8.382 8.391 69,659 -0.03(-0.34%)
May 27, 2005 8.514 8.514 8.401 8.419 79,259 -0.12(-1.44%)
May 26, 2005 8.410 8.589 8.344 8.542 55,146 +0.13(+1.57%)
May 25, 2005 8.382 8.438 8.334 8.410 43,705 -0.01(-0.11%)
May 24, 2005 8.306 8.448 8.306 8.419 27,121 +0.06(+0.68%)
May 23, 2005 8.334 8.552 8.334 8.363 33,752 +0.01(+0.11%)
May 20, 2005 8.448 8.486 8.089 8.353 85,260 +0.00(+0.00%)
May 19, 2005 8.457 8.552 8.259 8.353 272,110 -0.20(-2.32%)
May 18, 2005 8.334 8.589 8.334 8.552 36,551 +0.24(+2.84%)
May 17, 2005 7.938 8.316 7.796 8.316 23,469 +0.27(+3.40%)
May 16, 2005 7.947 8.165 7.891 8.042 51,475 +0.19(+2.40%)
May 13, 2005 8.174 8.202 7.806 7.853 45,800 -0.35(-4.26%)
May 12, 2005 8.580 8.797 8.165 8.202 47,118 -0.29(-3.44%)
May 11, 2005 8.580 8.740 8.495 8.495 31,646 -0.17(-1.96%)
May 10, 2005 8.929 9.108 8.570 8.665 88,276 -0.23(-2.55%)
May 09, 2005 8.486 9.137 8.476 8.891 91,047 +0.39(+4.55%)
May 06, 2005 8.703 8.703 8.438 8.504 114,649 +0.01(+0.11%)
May 05, 2005 8.637 8.637 8.457 8.495 332,267 -0.18(-2.07%)
May 04, 2005 8.684 8.703 8.608 8.674 186,770 +0.05(+0.55%)
May 03, 2005 8.684 8.684 8.495 8.627 67,923 -0.02(-0.22%)
May 02, 2005 8.533 8.674 8.382 8.646 30,399 -0.02(-0.22%)
Apr 29, 2005 8.788 9.033 8.599 8.665 32,322 -0.11(-1.29%)
Apr 28, 2005 8.806 8.929 8.741 8.778 73,883 -0.12(-1.38%)
Apr 27, 2005 8.967 9.033 8.882 8.901 6,841 -0.09(-1.05%)
Apr 26, 2005 9.203 9.231 8.995 8.995 20,058 -0.27(-2.95%)
Apr 25, 2005 9.495 9.495 9.212 9.269 79,948 -0.18(-1.90%)
Apr 22, 2005 9.628 9.628 9.307 9.448 53,774 -0.30(-3.10%)
Apr 21, 2005 9.703 9.816 9.580 9.750 18,884 +0.17(+1.77%)
Apr 20, 2005 10.01 10.01 9.580 9.580 53,128 -0.30(-3.06%)
Apr 19, 2005 9.911 9.911 9.779 9.882 35,927 -0.03(-0.29%)
Apr 18, 2005 10.05 10.05 9.826 9.911 81,287 +0.00(+0.00%)
Apr 15, 2005 10.15 10.15 9.911 9.911 18,841 -0.17(-1.69%)
Apr 14, 2005 10.26 10.40 10.07 10.08 37,288 -0.03(-0.28%)
Apr 13, 2005 10.26 10.41 10.10 10.11 88,790 -0.25(-2.46%)
Apr 12, 2005 10.19 10.41 10.10 10.36 100,855 +0.09(+0.92%)
Apr 11, 2005 10.04 10.43 10.04 10.27 198,596 +0.15(+1.49%)
Apr 08, 2005 10.37 10.37 10.12 10.12 18,735 -0.22(-2.10%)
Apr 07, 2005 10.38 10.38 10.17 10.34 40,716 -0.09(-0.82%)
Apr 06, 2005 10.50 10.52 10.36 10.42 18,365 +0.05(+0.46%)
Apr 05, 2005 10.30 10.52 10.30 10.37 35,117 -0.05(-0.45%)
Apr 04, 2005 10.44 10.52 10.24 10.42 25,344 -0.02(-0.18%)
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.