Overstock Com Ord Shs (NQ: OSTK )

79.54 USD +3.83 (+5.06%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.840 11.14 8.030 10.49 762,366 +1.40(+15.40%)
Nov 26, 2008 7.310 9.130 7.310 9.090 217,159 +1.59(+21.20%)
Nov 25, 2008 7.190 7.500 6.810 7.500 175,770 +0.46(+6.53%)
Nov 24, 2008 6.970 7.510 6.610 7.040 287,517 +0.24(+3.53%)
Nov 21, 2008 7.990 8.310 6.340 6.800 358,175 -1.03(-13.15%)
Nov 20, 2008 7.950 8.650 7.660 7.830 184,089 -0.10(-1.26%)
Nov 19, 2008 8.850 9.240 7.830 7.930 221,389 -0.92(-10.40%)
Nov 18, 2008 8.960 9.250 8.440 8.850 129,570 +0.01(+0.11%)
Nov 17, 2008 8.920 9.340 8.670 8.840 108,421 -0.20(-2.21%)
Nov 14, 2008 9.460 10.14 8.900 9.040 122,960 -0.62(-6.42%)
Nov 13, 2008 8.500 9.880 7.690 9.660 261,941 +1.13(+13.25%)
Nov 12, 2008 9.740 9.830 8.470 8.530 193,425 -1.41(-14.19%)
Nov 11, 2008 9.700 10.57 9.510 9.940 302,747 +0.27(+2.79%)
Nov 10, 2008 10.68 10.91 9.630 9.670 149,680 -0.80(-7.64%)
Nov 07, 2008 9.780 10.84 9.620 10.47 177,744 +0.83(+8.61%)
Nov 06, 2008 10.59 11.58 9.600 9.640 179,209 -1.08(-10.07%)
Nov 05, 2008 12.49 13.44 10.69 10.72 254,218 -2.04(-15.99%)
Nov 04, 2008 12.65 13.13 12.09 12.76 248,156 +0.34(+2.74%)
Nov 03, 2008 12.54 13.05 12.01 12.42 133,357 +0.01(+0.08%)
Oct 31, 2008 11.08 12.70 11.06 12.41 268,561 +1.18(+10.51%)
Oct 30, 2008 10.90 11.28 10.56 11.23 117,664 +0.77(+7.36%)
Oct 29, 2008 9.820 11.00 9.820 10.46 346,385 +0.73(+7.50%)
Oct 28, 2008 9.010 9.830 8.400 9.730 254,675 +0.92(+10.44%)
Oct 27, 2008 9.080 9.630 8.780 8.810 173,961 -0.22(-2.44%)
Oct 24, 2008 9.530 10.84 8.650 9.030 375,852 -1.27(-12.33%)
Oct 23, 2008 11.24 11.90 9.780 10.30 355,938 -0.58(-5.33%)
Oct 22, 2008 11.50 12.07 10.68 10.88 311,645 -0.66(-5.72%)
Oct 21, 2008 12.51 12.89 11.54 11.54 230,635 -1.36(-10.54%)
Oct 20, 2008 13.25 13.82 12.57 12.90 218,484 -0.13(-1.00%)
Oct 17, 2008 12.80 13.79 12.35 13.03 289,275 -0.30(-2.25%)
Oct 16, 2008 13.62 15.00 12.25 13.33 389,808 -0.39(-2.84%)
Oct 15, 2008 15.17 15.71 13.59 13.72 196,283 -1.57(-10.27%)
Oct 14, 2008 16.77 17.41 15.12 15.29 195,922 -0.69(-4.32%)
Oct 13, 2008 15.35 15.98 14.84 15.98 198,638 +1.44(+9.90%)
Oct 10, 2008 13.84 15.00 13.58 14.54 424,814 +0.02(+0.14%)
Oct 09, 2008 16.15 17.34 14.38 14.52 260,920 -1.10(-7.01%)
Oct 08, 2008 14.55 16.10 14.50 15.62 261,355 +0.71(+4.80%)
Oct 07, 2008 17.38 17.82 14.65 14.90 220,616 -2.15(-12.61%)
Oct 06, 2008 16.80 17.10 15.00 17.05 306,656 +0.10(+0.59%)
Oct 03, 2008 18.66 19.24 16.95 16.95 175,103 -1.32(-7.22%)
Oct 02, 2008 19.42 20.07 18.22 18.27 106,730 -1.26(-6.45%)
Oct 01, 2008 19.68 20.13 19.35 19.53 125,137 -0.28(-1.41%)
Sep 30, 2008 18.20 20.17 18.20 19.81 269,485 +1.91(+10.67%)
Sep 29, 2008 19.55 20.16 17.75 17.90 197,958 -2.29(-11.34%)
Sep 26, 2008 20.22 20.82 19.73 20.19 252,961 -0.64(-3.07%)
Sep 25, 2008 20.12 21.45 19.29 20.83 134,938 +0.91(+4.57%)
Sep 24, 2008 19.58 20.76 19.30 19.92 143,820 +0.34(+1.74%)
Sep 23, 2008 21.23 21.23 19.50 19.58 178,383 -1.76(-8.25%)
Sep 22, 2008 21.61 22.00 20.32 21.34 162,081 -0.26(-1.20%)
Sep 19, 2008 21.63 22.60 20.79 21.60 619,832 +1.60(+8.00%)
Sep 18, 2008 17.28 20.05 17.20 20.00 687,116 +2.86(+16.69%)
Sep 17, 2008 18.23 19.43 16.62 17.14 411,980 -1.33(-7.20%)
Sep 16, 2008 17.49 18.59 17.12 18.47 295,000 +0.79(+4.47%)
Sep 15, 2008 18.99 19.05 17.57 17.68 258,147 -1.37(-7.19%)
Sep 12, 2008 19.02 19.27 18.85 19.05 324,541 -0.09(-0.47%)
Sep 11, 2008 19.02 19.42 18.68 19.14 411,103 -0.30(-1.54%)
Sep 10, 2008 19.32 19.80 18.61 19.44 222,825 +0.40(+2.10%)
Sep 09, 2008 20.19 21.26 19.04 19.04 396,015 -1.24(-6.11%)
Sep 08, 2008 20.04 20.31 18.61 20.28 286,766 +1.17(+6.12%)
Sep 05, 2008 19.93 19.97 18.90 19.11 305,750 -0.72(-3.63%)
Sep 04, 2008 21.26 21.35 19.83 19.83 266,396 -1.63(-7.60%)
Sep 03, 2008 20.55 21.67 20.38 21.46 217,610 +0.89(+4.33%)
Sep 02, 2008 21.10 21.56 20.08 20.57 152,875 -0.57(-2.70%)
Aug 29, 2008 20.84 21.18 20.28 21.14 160,072 +0.15(+0.71%)
Aug 28, 2008 20.05 20.99 19.95 20.99 169,992 +0.67(+3.30%)
Aug 27, 2008 19.08 20.60 18.68 20.32 209,334 +1.28(+6.72%)
Aug 26, 2008 19.58 20.17 18.69 19.04 139,690 -0.22(-1.14%)
Aug 25, 2008 20.03 20.05 18.56 19.26 239,074 -1.09(-5.36%)
Aug 22, 2008 18.04 20.48 18.04 20.35 157,957 +2.32(+12.87%)
Aug 21, 2008 18.79 19.45 17.70 18.03 265,220 -0.91(-4.80%)
Aug 20, 2008 20.42 20.42 18.15 18.94 231,022 -0.47(-2.42%)
Aug 19, 2008 20.00 20.20 19.26 19.41 191,856 -0.79(-3.91%)
Aug 18, 2008 20.60 21.25 19.82 20.20 204,242 -0.15(-0.74%)
Aug 15, 2008 21.05 21.40 20.07 20.35 214,073 -0.41(-1.97%)
Aug 14, 2008 20.21 20.82 19.98 20.76 183,770 +0.10(+0.48%)
Aug 13, 2008 20.26 21.08 20.26 20.66 241,986 +0.51(+2.53%)
Aug 12, 2008 20.20 20.79 19.63 20.15 185,727 +0.02(+0.10%)
Aug 11, 2008 19.78 20.78 19.33 20.13 296,411 +0.36(+1.82%)
Aug 08, 2008 19.83 20.33 19.06 19.77 146,411 +0.00(+0.00%)
Aug 07, 2008 20.26 20.36 19.27 19.77 205,813 -0.82(-3.98%)
Aug 06, 2008 19.86 20.61 19.37 20.59 244,412 +0.70(+3.52%)
Aug 05, 2008 19.08 20.00 18.45 19.89 202,307 +1.06(+5.63%)
Aug 04, 2008 18.49 19.05 17.84 18.83 275,222 +0.37(+2.00%)
Aug 01, 2008 17.81 18.69 17.33 18.46 169,093 +0.70(+3.94%)
Jul 31, 2008 17.38 18.00 17.38 17.76 129,176 +0.04(+0.23%)
Jul 30, 2008 17.90 17.97 17.13 17.72 341,380 -0.18(-1.01%)
Jul 29, 2008 17.90 18.07 17.12 17.90 169,809 +0.91(+5.36%)
Jul 28, 2008 17.34 18.24 16.66 16.99 376,866 -0.57(-3.25%)
Jul 25, 2008 18.50 18.68 17.55 17.56 303,777 -0.64(-3.52%)
Jul 24, 2008 17.57 18.50 17.45 18.20 364,528 +0.75(+4.30%)
Jul 23, 2008 16.57 17.60 16.12 17.45 496,919 +0.71(+4.24%)
Jul 22, 2008 15.21 16.80 14.81 16.74 874,397 +0.87(+5.48%)
Jul 21, 2008 16.40 16.72 13.64 15.87 2,456,846 -0.44(-2.70%)
Jul 18, 2008 26.02 26.02 16.05 16.31 4,453,831 -11.39(-41.12%)
Jul 17, 2008 26.75 29.59 26.75 27.70 907,100 +1.33(+5.04%)
Jul 16, 2008 23.55 26.74 22.58 26.37 432,351 +2.82(+11.97%)
Jul 15, 2008 22.70 25.55 22.24 23.55 444,161 +0.51(+2.21%)
Jul 14, 2008 23.74 24.00 22.03 23.04 421,676 -0.46(-1.96%)
Jul 11, 2008 22.76 23.79 22.26 23.50 332,250 +0.22(+0.95%)
Jul 10, 2008 22.73 24.16 22.50 23.28 424,488 -0.28(-1.19%)
Jul 09, 2008 24.92 25.70 23.52 23.56 413,827 -1.45(-5.80%)
Jul 08, 2008 23.17 25.01 22.59 25.01 388,875 +1.70(+7.29%)
Jul 07, 2008 23.15 24.29 22.61 23.31 384,842 +0.34(+1.48%)
Jul 04, 2008 24.20 24.20 22.72 22.97 306,439 +0.00(+0.00%)
Jul 03, 2008 24.20 24.20 22.72 22.97 306,439 -1.26(-5.20%)
Jul 02, 2008 26.32 26.36 23.64 24.23 363,266 -2.15(-8.15%)
Jul 01, 2008 25.51 26.81 25.02 26.38 309,864 +0.43(+1.66%)
Jun 30, 2008 25.35 26.11 24.80 25.95 252,647 +0.22(+0.86%)
Jun 27, 2008 26.19 26.60 25.20 25.73 231,651 -0.47(-1.79%)
Jun 26, 2008 27.70 27.70 25.69 26.20 217,387 -1.70(-6.09%)
Jun 25, 2008 26.85 27.90 26.58 27.90 213,927 +1.08(+4.03%)
Jun 24, 2008 27.07 27.50 26.04 26.82 245,862 -0.56(-2.05%)
Jun 23, 2008 26.48 27.88 26.40 27.38 279,061 +1.09(+4.15%)
Jun 20, 2008 27.59 27.77 25.80 26.29 337,868 -0.98(-3.59%)
Jun 19, 2008 27.90 28.39 26.86 27.27 354,194 -0.83(-2.95%)
Jun 18, 2008 25.86 28.33 25.51 28.10 652,248 +2.16(+8.33%)
Jun 17, 2008 26.56 26.56 25.53 25.94 341,893 -0.83(-3.10%)
Jun 16, 2008 22.59 27.64 22.52 26.77 755,192 +4.07(+17.93%)
Jun 13, 2008 22.96 22.96 22.06 22.70 330,478 +0.12(+0.53%)
Jun 12, 2008 23.02 24.74 22.30 22.58 265,525 -0.17(-0.75%)
Jun 11, 2008 22.86 23.42 22.20 22.75 339,065 -0.23(-1.00%)
Jun 10, 2008 23.07 23.79 22.51 22.98 164,814 -0.40(-1.71%)
Jun 09, 2008 24.10 24.67 22.53 23.38 228,905 -0.73(-3.03%)
Jun 06, 2008 25.47 26.50 24.03 24.11 289,201 -2.36(-8.92%)
Jun 05, 2008 25.24 26.56 25.15 26.47 163,284 +1.18(+4.67%)
Jun 04, 2008 25.04 25.81 25.04 25.29 166,309 +0.05(+0.20%)
Jun 03, 2008 25.52 26.14 24.51 25.24 259,563 -0.23(-0.90%)
Jun 02, 2008 25.55 25.55 23.54 25.47 359,470 +0.20(+0.79%)
May 30, 2008 26.00 26.21 23.96 25.27 566,416 -2.51(-9.04%)
May 29, 2008 27.91 28.37 27.09 27.78 304,726 -0.27(-0.96%)
May 28, 2008 28.49 28.50 27.77 28.05 291,758 +0.00(+0.00%)
May 27, 2008 27.24 28.07 27.01 28.05 212,818 +0.78(+2.86%)
May 26, 2008 27.17 27.54 26.58 27.27 164,056 +0.00(+0.00%)
May 23, 2008 27.17 27.54 26.58 27.27 164,056 -0.08(-0.29%)
May 22, 2008 28.11 28.50 26.92 27.35 404,778 -0.77(-2.74%)
May 21, 2008 26.36 28.46 26.32 28.12 909,121 +1.66(+6.27%)
May 20, 2008 27.28 27.34 25.29 26.46 392,938 -0.43(-1.60%)
May 19, 2008 24.81 27.44 24.75 26.89 721,333 +2.08(+8.38%)
May 16, 2008 22.00 24.93 21.62 24.81 667,542 +3.01(+13.81%)
May 15, 2008 20.92 21.83 20.89 21.80 143,874 +0.79(+3.76%)
May 14, 2008 21.37 21.74 20.64 21.01 203,078 -0.19(-0.90%)
May 13, 2008 21.95 21.95 20.91 21.20 154,830 -0.76(-3.46%)
May 12, 2008 19.63 21.99 19.62 21.96 414,526 +2.62(+13.55%)
May 09, 2008 18.66 19.49 18.52 19.34 180,054 +0.49(+2.60%)
May 08, 2008 19.38 19.68 18.51 18.85 162,658 -0.67(-3.43%)
May 07, 2008 20.09 20.85 19.31 19.52 245,203 -0.63(-3.13%)
May 06, 2008 19.90 20.46 19.26 20.15 204,627 +0.17(+0.85%)
May 05, 2008 20.15 21.08 19.51 19.98 166,963 +0.03(+0.15%)
May 02, 2008 20.81 21.04 19.85 19.95 184,384 -0.57(-2.78%)
May 01, 2008 19.25 20.65 19.25 20.52 322,490 +1.30(+6.76%)
Apr 30, 2008 20.51 21.00 19.15 19.22 328,997 -1.15(-5.65%)
Apr 29, 2008 19.07 20.64 18.75 20.37 383,853 +1.15(+5.98%)
Apr 28, 2008 19.88 19.98 18.42 19.22 520,569 -0.65(-3.27%)
Apr 25, 2008 17.88 19.91 17.84 19.87 753,849 +2.03(+11.38%)
Apr 24, 2008 17.50 17.87 16.96 17.84 403,756 +0.35(+2.00%)
Apr 23, 2008 17.50 17.98 16.72 17.49 602,422 +0.00(+0.00%)
Apr 22, 2008 17.48 18.03 17.12 17.49 608,762 -0.11(-0.63%)
Apr 21, 2008 18.19 18.38 17.30 17.60 599,079 -0.87(-4.71%)
Apr 18, 2008 18.14 21.00 17.05 18.47 1,968,426 +4.47(+31.93%)
Apr 17, 2008 14.26 14.37 13.72 14.00 145,326 -0.31(-2.17%)
Apr 16, 2008 13.83 14.33 13.15 14.31 165,807 +0.59(+4.30%)
Apr 15, 2008 13.87 13.94 13.18 13.72 124,667 -0.08(-0.58%)
Apr 14, 2008 13.30 14.00 13.15 13.80 245,506 +0.64(+4.86%)
Apr 11, 2008 12.60 13.79 12.15 13.16 372,431 +0.35(+2.73%)
Apr 10, 2008 14.14 14.14 12.32 12.81 526,897 -1.31(-9.28%)
Apr 09, 2008 14.67 14.95 13.42 14.12 321,387 -0.54(-3.68%)
Apr 08, 2008 13.07 14.79 12.85 14.66 542,229 +1.39(+10.47%)
Apr 07, 2008 11.85 13.60 11.85 13.27 302,140 +1.53(+13.03%)
Apr 04, 2008 11.89 12.22 11.50 11.74 117,116 -0.11(-0.93%)
Apr 03, 2008 11.84 12.25 11.74 11.85 134,358 -0.17(-1.41%)
Apr 02, 2008 12.10 12.50 11.87 12.02 177,567 -0.12(-0.99%)
Apr 01, 2008 12.30 12.75 11.99 12.14 175,475 +0.23(+1.93%)
Mar 31, 2008 11.93 12.08 11.58 11.91 201,683 -0.02(-0.17%)
Mar 28, 2008 11.60 12.35 11.30 11.93 531,303 +0.44(+3.83%)
Mar 27, 2008 11.46 11.93 11.19 11.49 168,585 +0.04(+0.35%)
Mar 26, 2008 11.28 11.78 10.57 11.45 121,155 +0.09(+0.79%)
Mar 25, 2008 10.63 11.75 10.63 11.36 327,410 +0.71(+6.67%)
Mar 24, 2008 10.28 11.33 10.23 10.65 255,454 +0.43(+4.21%)
Mar 21, 2008 11.65 11.65 10.06 10.22 461,457 +0.00(+0.00%)
Mar 20, 2008 11.65 11.65 10.06 10.22 461,457 +0.45(+4.61%)
Mar 19, 2008 10.31 10.50 9.770 9.770 205,271 -0.59(-5.69%)
Mar 18, 2008 9.310 10.40 8.940 10.36 277,642 +0.88(+9.28%)
Mar 17, 2008 9.300 9.850 9.090 9.480 155,930 -0.02(-0.21%)
Mar 14, 2008 9.650 9.920 9.140 9.500 235,642 -0.09(-0.94%)
Mar 13, 2008 8.970 9.590 8.610 9.590 279,431 +0.49(+5.38%)
Mar 12, 2008 9.540 9.760 8.950 9.100 218,735 -0.48(-5.01%)
Mar 11, 2008 9.170 9.690 8.980 9.580 206,789 +0.68(+7.64%)
Mar 10, 2008 9.910 9.910 8.670 8.900 422,784 -1.00(-10.10%)
Mar 07, 2008 9.160 9.910 9.160 9.900 285,989 +0.62(+6.68%)
Mar 06, 2008 9.900 10.08 9.140 9.280 354,869 -0.77(-7.66%)
Mar 05, 2008 10.16 10.43 9.900 10.05 176,990 -0.08(-0.79%)
Mar 04, 2008 10.20 10.39 9.810 10.13 150,203 -0.20(-1.94%)
Mar 03, 2008 10.32 10.42 9.900 10.33 243,721 +0.08(+0.78%)
Feb 29, 2008 10.50 10.73 10.06 10.25 253,781 -0.36(-3.39%)
Feb 28, 2008 10.89 10.99 10.40 10.61 163,924 -0.18(-1.67%)
Feb 27, 2008 10.20 11.35 10.20 10.79 177,844 -0.19(-1.73%)
Feb 26, 2008 10.68 11.18 10.60 10.98 160,481 +0.25(+2.33%)
Feb 25, 2008 11.08 11.68 10.41 10.73 274,889 -0.37(-3.33%)
Feb 22, 2008 11.13 11.57 11.00 11.10 346,603 -0.04(-0.36%)
Feb 21, 2008 11.67 12.18 11.06 11.14 360,417 -0.42(-3.63%)
Feb 20, 2008 11.25 11.76 11.25 11.56 251,221 +0.26(+2.30%)
Feb 19, 2008 11.39 11.69 11.25 11.30 313,016 +0.20(+1.80%)
Feb 18, 2008 11.25 11.36 10.82 11.10 249,695 +0.00(+0.00%)
Feb 15, 2008 11.25 11.36 10.82 11.10 249,695 -0.24(-2.12%)
Feb 14, 2008 11.65 12.18 11.34 11.34 589,633 -0.24(-2.07%)
Feb 13, 2008 11.22 11.60 11.02 11.58 212,968 +0.51(+4.61%)
Feb 12, 2008 11.48 11.48 10.88 11.07 265,968 -0.33(-2.89%)
Feb 11, 2008 10.15 11.75 10.15 11.40 543,553 +1.22(+11.98%)
Feb 08, 2008 10.23 10.39 9.950 10.18 327,497 -0.05(-0.49%)
Feb 07, 2008 10.04 10.48 9.910 10.23 429,536 +0.15(+1.49%)
Feb 06, 2008 10.17 10.53 10.03 10.08 289,523 +0.01(+0.10%)
Feb 05, 2008 10.32 10.87 10.04 10.07 327,720 -0.44(-4.19%)
Feb 04, 2008 10.94 11.12 10.41 10.51 376,706 -0.44(-4.02%)
Feb 01, 2008 10.61 11.21 10.26 10.95 512,721 +0.52(+4.99%)
Jan 31, 2008 10.90 11.44 10.42 10.43 519,151 -0.46(-4.22%)
Jan 30, 2008 10.97 11.89 10.71 10.89 710,845 +0.18(+1.68%)
Jan 29, 2008 10.73 10.93 10.27 10.71 257,125 +0.03(+0.28%)
Jan 28, 2008 10.67 11.13 10.31 10.68 191,266 +0.01(+0.09%)
Jan 25, 2008 10.37 11.11 10.31 10.67 412,712 +0.50(+4.92%)
Jan 24, 2008 9.700 10.35 9.660 10.17 351,253 +0.58(+6.05%)
Jan 23, 2008 9.790 10.13 9.270 9.590 443,445 -0.41(-4.10%)
Jan 22, 2008 9.780 10.56 8.900 10.00 347,930 -0.03(-0.30%)
Jan 21, 2008 10.70 11.15 10.02 10.03 335,797 +0.00(+0.00%)
Jan 18, 2008 10.70 11.15 10.02 10.03 335,797 -0.73(-6.78%)
Jan 17, 2008 11.46 11.46 10.73 10.76 210,389 -0.49(-4.36%)
Jan 16, 2008 10.80 12.01 10.78 11.25 266,601 +0.28(+2.55%)
Jan 15, 2008 12.70 12.75 10.92 10.97 553,577 -1.24(-10.16%)
Jan 14, 2008 10.81 12.50 10.80 12.21 505,947 +1.44(+13.37%)
Jan 11, 2008 11.70 12.03 10.69 10.77 272,564 -0.96(-8.18%)
Jan 10, 2008 11.00 11.89 10.79 11.73 368,139 +0.76(+6.93%)
Jan 09, 2008 11.20 11.51 10.55 10.97 411,266 -0.33(-2.92%)
Jan 08, 2008 12.31 12.63 11.18 11.30 420,991 -0.98(-7.98%)
Jan 07, 2008 12.47 12.80 12.27 12.28 484,010 -0.04(-0.32%)
Jan 04, 2008 13.20 13.21 12.25 12.32 494,519 -0.92(-6.95%)
Jan 03, 2008 15.00 15.17 13.19 13.24 707,305 -1.86(-12.32%)
Jan 02, 2008 15.47 15.68 14.91 15.10 404,696 -0.43(-2.77%)
Jan 01, 2008 15.99 16.10 15.25 15.53 237,315 +0.00(+0.00%)
Dec 31, 2007 15.99 16.10 15.25 15.53 237,315 -0.47(-2.94%)
Dec 28, 2007 16.05 16.51 15.90 16.00 243,250 +0.32(+2.04%)
Dec 27, 2007 16.50 16.68 15.59 15.68 272,330 -0.49(-3.03%)
Dec 26, 2007 15.75 16.54 15.75 16.17 346,325 +0.41(+2.60%)
Dec 24, 2007 15.69 15.94 15.16 15.76 201,319 +0.07(+0.45%)
Dec 21, 2007 16.53 16.53 15.56 15.69 587,956 -0.58(-3.56%)
Dec 20, 2007 15.04 16.45 14.85 16.27 505,050 +1.30(+8.68%)
Dec 19, 2007 15.36 15.51 14.75 14.97 340,714 -0.71(-4.53%)
Dec 18, 2007 15.33 15.83 14.93 15.68 490,014 +0.57(+3.77%)
Dec 17, 2007 16.06 16.11 14.95 15.11 547,271 -1.00(-6.21%)
Dec 14, 2007 16.97 17.16 16.10 16.11 483,103 -1.06(-6.17%)
Dec 13, 2007 17.54 17.73 16.88 17.17 462,766 -0.50(-2.83%)
Dec 12, 2007 18.00 18.56 17.50 17.67 413,770 +0.10(+0.57%)
Dec 11, 2007 18.75 19.00 17.50 17.57 1,027,239 -1.17(-6.24%)
Dec 10, 2007 23.85 23.98 18.65 18.74 1,845,124 -5.10(-21.39%)
Dec 07, 2007 23.72 24.49 23.15 23.84 610,887 +0.10(+0.42%)
Dec 06, 2007 23.44 24.63 23.37 23.74 604,218 +0.18(+0.76%)
Dec 05, 2007 22.90 23.97 22.23 23.56 433,366 +1.05(+4.66%)
Dec 04, 2007 23.06 23.41 22.02 22.51 407,257 -0.55(-2.39%)
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.