Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rite Aid Corp (NY: RAD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 2023 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 (%)
Nov 30, 2007 3.520 3.840 3.520 3.720 12,024,744 +0.19(+5.38%)
Nov 29, 2007 3.520 3.580 3.500 3.530 6,797,847 -0.01(-0.28%)
Nov 28, 2007 3.520 3.590 3.480 3.540 9,188,394 +0.01(+0.28%)
Nov 27, 2007 3.530 3.590 3.460 3.530 7,495,550 -0.06(-1.67%)
Nov 26, 2007 3.480 3.600 3.480 3.590 8,582,214 +0.11(+3.16%)
Nov 23, 2007 3.470 3.550 3.470 3.480 3,744,400 -0.03(-0.85%)
Nov 21, 2007 3.450 3.550 3.440 3.510 5,322,091 +0.02(+0.57%)
Nov 20, 2007 3.520 3.550 3.460 3.490 9,458,028 -0.03(-0.85%)
Nov 19, 2007 3.550 3.560 3.480 3.520 7,877,934 -0.08(-2.22%)
Nov 16, 2007 3.630 3.630 3.561 3.600 11,050,220 -0.02(-0.55%)
Nov 15, 2007 3.750 3.780 3.570 3.620 14,121,475 -0.17(-4.49%)
Nov 14, 2007 3.810 3.850 3.750 3.790 10,405,278 -0.05(-1.30%)
Nov 13, 2007 3.880 3.880 3.780 3.840 13,553,500 +0.02(+0.52%)
Nov 12, 2007 3.720 3.840 3.680 3.820 8,009,803 +0.09(+2.41%)
Nov 09, 2007 3.720 3.730 3.590 3.730 14,287,322 -0.01(-0.27%)
Nov 08, 2007 3.670 3.740 3.640 3.740 14,674,716 +0.08(+2.19%)
Nov 07, 2007 3.850 3.850 3.620 3.660 10,572,825 -0.20(-5.18%)
Nov 06, 2007 3.800 3.880 3.780 3.860 9,423,239 +0.03(+0.78%)
Nov 05, 2007 3.820 3.830 3.770 3.830 6,938,872 -0.02(-0.52%)
Nov 02, 2007 3.840 3.860 3.770 3.850 7,582,600 +0.03(+0.79%)
Nov 01, 2007 3.890 3.890 3.790 3.820 6,645,100 -0.09(-2.30%)
Oct 31, 2007 3.850 3.910 3.760 3.910 9,856,889 +0.05(+1.30%)
Oct 30, 2007 3.900 3.900 3.800 3.860 8,293,700 -0.07(-1.78%)
Oct 29, 2007 3.970 3.980 3.870 3.930 9,247,600 -0.04(-1.01%)
Oct 26, 2007 3.990 4.010 3.910 3.970 8,752,800 -0.04(-1.00%)
Oct 25, 2007 4.000 4.040 3.900 4.010 6,594,000 -0.01(-0.25%)
Oct 24, 2007 4.000 4.020 3.910 4.020 8,437,200 +0.00(+0.00%)
Oct 23, 2007 4.040 4.070 3.990 4.020 6,257,800 +0.00(+0.00%)
Oct 22, 2007 4.010 4.090 4.000 4.020 7,950,000 +0.01(+0.25%)
Oct 19, 2007 4.040 4.110 4.000 4.010 9,613,900 +0.01(+0.25%)
Oct 18, 2007 4.010 4.130 3.990 4.000 10,342,200 -0.03(-0.74%)
Oct 17, 2007 4.190 4.190 3.950 4.030 18,541,500 -0.10(-2.42%)
Oct 16, 2007 4.200 4.230 4.130 4.130 5,520,900 -0.11(-2.59%)
Oct 15, 2007 4.300 4.320 4.170 4.240 9,565,176 -0.07(-1.62%)
Oct 12, 2007 4.330 4.350 4.270 4.310 7,624,629 -0.02(-0.46%)
Oct 11, 2007 4.320 4.440 4.290 4.330 11,804,900 +0.06(+1.41%)
Oct 10, 2007 4.460 4.470 4.270 4.270 16,436,983 -0.18(-4.04%)
Oct 09, 2007 4.500 4.500 4.420 4.450 6,317,129 -0.06(-1.33%)
Oct 08, 2007 4.580 4.600 4.450 4.510 5,864,800 -0.06(-1.31%)
Oct 05, 2007 4.550 4.720 4.540 4.570 15,915,200 +0.06(+1.33%)
Oct 04, 2007 4.520 4.600 4.460 4.510 11,598,686 +0.06(+1.35%)
Oct 03, 2007 4.340 4.530 4.340 4.450 12,258,400 +0.07(+1.60%)
Oct 02, 2007 4.430 4.470 4.280 4.380 12,822,900 -0.09(-2.01%)
Oct 01, 2007 4.510 4.530 4.410 4.470 17,328,650 -0.15(-3.25%)
Sep 28, 2007 4.790 4.800 4.560 4.620 21,170,712 -0.22(-4.55%)
Sep 27, 2007 4.850 4.960 4.710 4.840 28,848,100 -0.21(-4.16%)
Sep 26, 2007 4.990 5.050 4.940 5.050 11,900,412 +0.13(+2.64%)
Sep 25, 2007 5.040 5.100 4.910 4.920 8,756,184 -0.15(-2.96%)
Sep 24, 2007 4.970 5.080 4.940 5.070 8,215,900 +0.13(+2.63%)
Sep 21, 2007 5.100 5.110 4.940 4.940 13,688,125 -0.15(-2.95%)
Sep 20, 2007 5.130 5.130 5.050 5.090 7,119,100 +0.04(+0.79%)
Sep 19, 2007 5.050 5.200 5.030 5.050 10,490,900 +0.06(+1.20%)
Sep 18, 2007 4.930 5.000 4.870 4.990 4,235,300 +0.10(+2.04%)
Sep 17, 2007 4.960 4.980 4.850 4.890 4,124,100 -0.11(-2.20%)
Sep 14, 2007 4.840 5.000 4.830 5.000 6,038,100 +0.12(+2.46%)
Sep 13, 2007 4.790 4.950 4.750 4.880 9,898,300 +0.09(+1.88%)
Sep 12, 2007 4.920 4.930 4.760 4.790 7,708,000 -0.19(-3.82%)
Sep 11, 2007 4.980 5.010 4.860 4.980 10,098,600 +0.02(+0.40%)
Sep 10, 2007 5.040 5.050 4.950 4.960 6,376,900 -0.06(-1.20%)
Sep 07, 2007 5.030 5.030 4.970 5.020 7,515,600 -0.09(-1.76%)
Sep 06, 2007 5.060 5.130 4.950 5.110 6,292,700 +0.10(+2.00%)
Sep 05, 2007 5.070 5.080 4.990 5.010 4,193,100 -0.10(-1.96%)
Sep 04, 2007 5.050 5.120 5.040 5.110 3,066,300 +0.04(+0.79%)
Aug 31, 2007 5.130 5.130 5.020 5.070 3,206,700 +0.00(+0.00%)
Aug 30, 2007 5.040 5.160 5.010 5.070 4,013,000 -0.01(-0.20%)
Aug 29, 2007 5.040 5.080 5.000 5.080 5,298,800 +0.08(+1.60%)
Aug 28, 2007 5.110 5.110 4.980 5.000 4,487,400 -0.09(-1.77%)
Aug 27, 2007 5.100 5.220 5.060 5.090 6,619,878 -0.01(-0.20%)
Aug 24, 2007 5.000 5.140 4.960 5.100 12,631,100 +0.10(+2.00%)
Aug 23, 2007 5.020 5.040 4.940 5.000 8,514,400 +0.02(+0.40%)
Aug 22, 2007 4.980 5.020 4.960 4.980 10,642,500 +0.02(+0.40%)
Aug 21, 2007 4.920 4.960 4.850 4.960 9,298,600 +0.03(+0.61%)
Aug 20, 2007 4.890 4.990 4.860 4.930 26,407,400 +0.05(+1.02%)
Aug 17, 2007 5.000 5.011 4.800 4.880 14,360,400 +0.04(+0.83%)
Aug 16, 2007 4.850 4.850 4.600 4.840 21,920,000 -0.06(-1.22%)
Aug 15, 2007 5.070 5.100 4.780 4.900 13,586,450 -0.21(-4.11%)
Aug 14, 2007 5.190 5.230 5.080 5.110 7,127,500 -0.03(-0.58%)
Aug 13, 2007 5.150 5.210 5.100 5.140 7,251,900 +0.01(+0.19%)
Aug 10, 2007 5.090 5.190 5.010 5.130 9,838,400 -0.01(-0.19%)
Aug 09, 2007 5.120 5.330 5.070 5.140 12,724,800 -0.11(-2.10%)
Aug 08, 2007 5.060 5.270 5.030 5.250 15,734,700 +0.20(+3.96%)
Aug 07, 2007 5.050 5.140 4.930 5.050 10,903,756 -0.07(-1.37%)
Aug 06, 2007 5.270 5.380 4.980 5.120 15,469,150 -0.18(-3.40%)
Aug 03, 2007 5.325 5.450 5.270 5.300 7,574,300 -0.15(-2.75%)
Aug 02, 2007 5.500 5.510 5.300 5.450 14,092,542 -0.07(-1.27%)
Aug 01, 2007 5.500 5.560 5.370 5.520 9,456,670 +0.01(+0.18%)
Jul 31, 2007 5.600 5.600 5.440 5.510 14,480,889 +0.05(+0.92%)
Jul 30, 2007 5.380 5.640 5.300 5.460 13,113,588 +0.08(+1.49%)
Jul 27, 2007 5.600 5.650 5.300 5.380 12,500,678 -0.21(-3.76%)
Jul 26, 2007 5.700 5.700 5.420 5.590 13,691,903 -0.16(-2.78%)
Jul 25, 2007 5.800 5.810 5.720 5.750 10,019,860 -0.01(-0.17%)
Jul 24, 2007 5.880 5.940 5.690 5.760 13,348,568 -0.08(-1.37%)
Jul 23, 2007 5.910 5.940 5.760 5.840 9,388,900 -0.07(-1.18%)
Jul 20, 2007 5.950 5.980 5.860 5.910 12,396,670 -0.05(-0.84%)
Jul 19, 2007 6.080 6.100 5.920 5.960 8,069,962 -0.11(-1.81%)
Jul 18, 2007 6.100 6.100 6.020 6.070 10,633,733 -0.05(-0.82%)
Jul 17, 2007 6.090 6.130 6.030 6.120 5,555,808 +0.03(+0.49%)
Jul 16, 2007 6.200 6.251 6.030 6.090 9,385,689 -0.11(-1.77%)
Jul 13, 2007 6.140 6.210 6.120 6.200 9,871,303 +0.09(+1.47%)
Jul 12, 2007 6.110 6.150 6.090 6.110 6,935,658 +0.00(+0.00%)
Jul 11, 2007 6.170 6.230 6.090 6.110 9,159,600 -0.06(-0.97%)
Jul 10, 2007 6.230 6.280 6.170 6.170 5,666,754 -0.12(-1.91%)
Jul 09, 2007 6.350 6.370 6.280 6.290 4,608,505 -0.08(-1.26%)
Jul 06, 2007 6.340 6.440 6.320 6.370 5,460,980 +0.03(+0.47%)
Jul 05, 2007 6.360 6.370 6.310 6.340 3,515,284 -0.03(-0.47%)
Jul 03, 2007 6.350 6.410 6.330 6.370 2,349,100 -0.01(-0.16%)
Jul 02, 2007 6.380 6.450 6.350 6.380 5,775,592 +0.00(+0.00%)
Jun 29, 2007 6.250 6.390 6.250 6.380 10,613,063 +0.18(+2.90%)
Jun 28, 2007 6.380 6.510 6.170 6.200 18,822,692 +0.05(+0.81%)
Jun 27, 2007 6.070 6.152 6.050 6.150 5,676,523 +0.08(+1.32%)
Jun 26, 2007 6.130 6.150 6.030 6.070 4,907,953 -0.04(-0.65%)
Jun 25, 2007 6.170 6.180 6.080 6.110 6,310,440 +0.02(+0.33%)
Jun 22, 2007 6.160 6.200 6.060 6.090 8,559,450 -0.07(-1.14%)
Jun 21, 2007 6.150 6.220 6.090 6.160 4,700,900 +0.05(+0.82%)
Jun 20, 2007 6.050 6.120 6.050 6.110 6,470,100 +0.02(+0.33%)
Jun 19, 2007 6.100 6.130 6.010 6.090 8,324,900 -0.01(-0.16%)
Jun 18, 2007 6.150 6.200 6.090 6.100 4,269,300 -0.02(-0.33%)
Jun 15, 2007 6.190 6.260 6.100 6.120 8,148,000 -0.03(-0.49%)
Jun 14, 2007 6.290 6.290 6.110 6.150 9,349,400 -0.11(-1.76%)
Jun 13, 2007 6.300 6.390 6.250 6.260 6,779,500 -0.05(-0.79%)
Jun 12, 2007 6.510 6.550 6.250 6.310 9,216,100 -0.22(-3.37%)
Jun 11, 2007 6.550 6.560 6.480 6.530 3,857,143 -0.04(-0.61%)
Jun 08, 2007 6.540 6.600 6.470 6.570 2,990,500 +0.04(+0.61%)
Jun 07, 2007 6.700 6.700 6.500 6.530 5,999,800 -0.15(-2.25%)
Jun 06, 2007 6.660 6.720 6.560 6.680 8,171,250 -0.02(-0.30%)
Jun 05, 2007 6.710 6.730 6.630 6.700 10,189,690 +0.15(+2.29%)
Jun 04, 2007 6.360 6.550 6.320 6.550 7,474,985 +0.19(+2.99%)
Jun 01, 2007 6.330 6.400 6.330 6.360 6,860,600 +0.04(+0.63%)
May 31, 2007 6.250 6.350 6.250 6.320 6,418,600 -0.01(-0.16%)
May 30, 2007 6.240 6.390 6.270 6.330 5,699,776 -0.01(-0.16%)
May 29, 2007 6.400 6.460 6.250 6.340 6,197,560 -0.11(-1.71%)
May 25, 2007 6.400 6.470 6.360 6.450 3,358,600 +0.11(+1.74%)
May 24, 2007 6.500 6.510 6.300 6.340 5,096,600 -0.13(-2.01%)
May 23, 2007 6.550 6.590 6.470 6.470 9,713,700 +0.01(+0.15%)
May 22, 2007 6.360 6.500 6.350 6.460 5,136,100 +0.10(+1.57%)
May 21, 2007 6.370 6.380 6.300 6.360 6,479,566 -0.03(-0.47%)
May 18, 2007 6.240 6.410 6.240 6.390 5,586,626 +0.14(+2.24%)
May 17, 2007 6.220 6.280 6.200 6.250 3,352,600 +0.02(+0.32%)
May 16, 2007 6.180 6.270 6.170 6.230 4,282,000 +0.05(+0.81%)
May 15, 2007 6.250 6.280 6.180 6.180 5,004,856 -0.07(-1.12%)
May 14, 2007 6.350 6.350 6.250 6.250 3,551,200 -0.14(-2.19%)
May 11, 2007 6.300 6.400 6.270 6.390 3,732,440 +0.10(+1.59%)
May 10, 2007 6.390 6.410 6.260 6.290 4,328,713 -0.10(-1.56%)
May 09, 2007 6.260 6.400 6.240 6.390 4,045,000 +0.10(+1.59%)
May 08, 2007 6.180 6.330 6.180 6.290 4,810,400 +0.08(+1.29%)
May 07, 2007 6.210 6.280 6.190 6.210 3,353,200 -0.05(-0.80%)
May 04, 2007 6.270 6.340 6.210 6.260 7,823,862 +0.01(+0.16%)
May 03, 2007 6.250 6.280 6.150 6.250 7,387,550 +0.03(+0.48%)
May 02, 2007 6.170 6.320 6.150 6.220 8,069,218 +0.06(+0.97%)
May 01, 2007 6.160 6.190 6.090 6.160 5,883,492 +0.02(+0.33%)
Apr 30, 2007 6.110 6.220 6.100 6.140 7,085,725 -0.02(-0.32%)
Apr 27, 2007 6.270 6.310 6.150 6.160 8,853,598 -0.15(-2.38%)
Apr 26, 2007 6.420 6.440 6.250 6.310 9,786,765 -0.15(-2.32%)
Apr 25, 2007 6.430 6.500 6.310 6.460 15,367,738 +0.02(+0.31%)
Apr 24, 2007 6.390 6.480 6.370 6.440 4,893,665 +0.05(+0.78%)
Apr 23, 2007 6.370 6.430 6.330 6.390 4,507,027 -0.01(-0.16%)
Apr 20, 2007 6.420 6.490 6.330 6.400 5,491,253 +0.03(+0.47%)
Apr 19, 2007 6.380 6.450 6.340 6.370 7,009,950 -0.04(-0.62%)
Apr 18, 2007 6.440 6.529 6.400 6.410 8,701,479 -0.05(-0.77%)
Apr 17, 2007 6.620 6.620 6.410 6.460 8,700,501 -0.10(-1.52%)
Apr 16, 2007 6.650 6.740 6.480 6.560 12,347,877 -0.03(-0.46%)
Apr 13, 2007 6.340 6.650 6.340 6.590 18,303,408 +0.25(+3.94%)
Apr 12, 2007 6.210 6.420 6.050 6.340 21,901,310 +0.11(+1.77%)
Apr 11, 2007 6.170 6.340 6.120 6.230 13,020,481 +0.04(+0.65%)
Apr 10, 2007 6.000 6.190 5.960 6.190 12,001,752 +0.25(+4.21%)
Apr 09, 2007 6.040 6.040 5.910 5.940 3,630,108 -0.06(-1.00%)
Apr 05, 2007 5.950 6.020 5.940 6.000 6,203,500 +0.07(+1.18%)
Apr 04, 2007 5.920 6.000 5.900 5.930 7,124,409 +0.03(+0.51%)
Apr 03, 2007 5.750 5.960 5.740 5.900 6,411,115 +0.12(+2.08%)
Apr 02, 2007 5.770 5.810 5.730 5.780 3,832,809 +0.01(+0.17%)
Mar 30, 2007 5.840 5.880 5.740 5.770 7,956,300 -0.07(-1.20%)
Mar 29, 2007 5.870 5.890 5.750 5.840 6,373,350 +0.03(+0.52%)
Mar 28, 2007 5.660 5.900 5.600 5.810 9,902,450 +0.13(+2.29%)
Mar 27, 2007 5.740 5.760 5.680 5.680 2,174,600 -0.06(-1.05%)
Mar 26, 2007 5.780 5.830 5.680 5.740 5,566,900 -0.07(-1.20%)
Mar 23, 2007 5.750 5.850 5.730 5.810 3,385,300 +0.01(+0.17%)
Mar 22, 2007 5.760 5.880 5.720 5.800 6,372,896 +0.02(+0.35%)
Mar 21, 2007 5.560 5.790 5.560 5.780 5,025,400 +0.12(+2.12%)
Mar 20, 2007 5.530 5.700 5.510 5.660 8,546,800 +0.13(+2.35%)
Mar 19, 2007 5.570 5.618 5.490 5.530 5,452,400 -0.04(-0.72%)
Mar 16, 2007 5.570 5.600 5.560 5.570 3,620,300 -0.03(-0.54%)
Mar 15, 2007 5.680 5.710 5.520 5.600 9,999,820 -0.07(-1.23%)
Mar 14, 2007 5.630 5.720 5.600 5.670 4,467,500 -0.03(-0.53%)
Mar 13, 2007 5.800 5.830 5.660 5.700 3,499,100 -0.10(-1.72%)
Mar 12, 2007 5.800 5.850 5.760 5.800 2,813,600 +0.01(+0.17%)
Mar 09, 2007 5.790 5.850 5.720 5.790 3,789,900 +0.02(+0.35%)
Mar 08, 2007 5.860 5.880 5.680 5.770 7,025,800 -0.09(-1.54%)
Mar 07, 2007 5.860 5.920 5.850 5.860 3,750,100 +0.02(+0.34%)
Mar 06, 2007 5.910 5.910 5.700 5.840 4,416,700 +0.18(+3.18%)
Mar 05, 2007 5.740 5.750 5.410 5.660 8,579,500 -0.15(-2.58%)
Mar 02, 2007 5.940 5.950 5.780 5.810 6,207,100 -0.17(-2.84%)
Mar 01, 2007 5.860 5.990 5.770 5.980 6,695,236 +0.01(+0.17%)
Feb 28, 2007 5.870 5.970 5.860 5.970 4,670,100 +0.09(+1.53%)
Feb 27, 2007 5.900 5.991 5.860 5.880 7,990,000 -0.12(-2.00%)
Feb 26, 2007 5.950 6.050 5.920 6.000 6,421,389 +0.05(+0.84%)
Feb 23, 2007 6.050 6.050 5.910 5.950 5,311,900 -0.06(-1.00%)
Feb 22, 2007 6.100 6.120 6.000 6.010 4,071,400 -0.10(-1.64%)
Feb 21, 2007 6.060 6.140 6.010 6.110 4,219,500 +0.05(+0.83%)
Feb 20, 2007 6.000 6.080 5.870 6.060 7,316,000 +0.07(+1.17%)
Feb 16, 2007 6.150 6.160 5.950 5.990 12,586,200 -0.18(-2.92%)
Feb 15, 2007 6.160 6.200 6.140 6.170 3,149,700 +0.05(+0.82%)
Feb 14, 2007 6.140 6.150 6.070 6.120 6,247,457 +0.00(+0.00%)
Feb 13, 2007 6.130 6.210 6.110 6.120 4,850,623 +0.02(+0.33%)
Feb 12, 2007 6.100 6.170 6.030 6.100 3,998,899 -0.05(-0.81%)
Feb 09, 2007 6.260 6.280 6.020 6.150 6,110,400 -0.16(-2.54%)
Feb 08, 2007 6.310 6.350 6.290 6.310 3,433,300 -0.02(-0.32%)
Feb 07, 2007 6.340 6.350 6.280 6.330 4,756,300 +0.03(+0.48%)
Feb 06, 2007 6.400 6.400 6.260 6.300 5,937,600 -0.06(-0.94%)
Feb 05, 2007 6.300 6.400 6.280 6.360 6,581,500 +0.08(+1.27%)
Feb 02, 2007 6.240 6.300 6.180 6.280 5,732,200 +0.05(+0.80%)
Feb 01, 2007 6.180 6.240 6.170 6.230 6,524,600 +0.07(+1.14%)
Jan 31, 2007 6.020 6.170 6.010 6.160 7,148,300 +0.13(+2.16%)
Jan 30, 2007 6.040 6.050 6.000 6.030 5,219,300 -0.02(-0.33%)
Jan 29, 2007 5.900 6.050 5.850 6.050 7,727,000 +0.13(+2.20%)
Jan 26, 2007 5.960 5.960 5.820 5.920 6,139,800 -0.07(-1.17%)
Jan 25, 2007 6.060 6.100 5.940 5.990 7,035,200 -0.06(-0.99%)
Jan 24, 2007 5.990 6.100 5.980 6.050 7,790,500 +0.09(+1.51%)
Jan 23, 2007 5.800 5.980 5.800 5.960 8,472,900 +0.14(+2.41%)
Jan 22, 2007 5.830 5.960 5.760 5.820 7,120,600 -0.01(-0.17%)
Jan 19, 2007 5.990 6.090 5.750 5.830 19,193,600 -0.31(-5.05%)
Jan 18, 2007 6.105 6.150 6.000 6.140 12,813,800 +0.06(+0.99%)
Jan 17, 2007 6.090 6.110 6.030 6.080 8,853,500 -0.01(-0.16%)
Jan 16, 2007 6.160 6.240 6.060 6.090 12,108,400 -0.01(-0.16%)
Jan 12, 2007 5.950 6.190 5.950 6.100 18,982,800 +0.18(+3.04%)
Jan 11, 2007 5.760 5.980 5.740 5.920 18,193,200 +0.20(+3.50%)
Jan 10, 2007 5.730 5.750 5.690 5.720 10,765,200 +0.01(+0.18%)
Jan 09, 2007 5.830 5.840 5.670 5.710 6,762,300 -0.04(-0.70%)
Jan 08, 2007 5.790 5.880 5.600 5.750 17,423,100 +0.18(+3.23%)
Jan 05, 2007 5.450 5.590 5.440 5.570 8,082,800 +0.08(+1.46%)
Jan 04, 2007 5.460 5.550 5.450 5.490 4,923,100 -0.01(-0.18%)
Jan 03, 2007 5.500 5.500 5.410 5.500 6,046,400 +0.06(+1.10%)
Dec 29, 2006 5.530 5.530 5.410 5.440 4,478,000 -0.05(-0.91%)
Dec 28, 2006 5.490 5.580 5.480 5.490 4,370,600 -0.01(-0.18%)
Dec 27, 2006 5.640 5.660 5.480 5.500 5,655,800 -0.11(-1.96%)
Dec 26, 2006 5.610 5.670 5.610 5.610 2,963,500 +0.02(+0.36%)
Dec 22, 2006 5.510 5.640 5.450 5.590 6,910,900 +0.12(+2.19%)
Dec 21, 2006 5.450 5.600 5.440 5.470 9,056,100 +0.10(+1.86%)
Dec 20, 2006 5.130 5.410 5.130 5.370 7,447,800 +0.25(+4.88%)
Dec 19, 2006 5.150 5.190 5.030 5.120 8,193,200 -0.05(-0.97%)
Dec 18, 2006 5.330 5.350 5.150 5.170 7,799,000 -0.15(-2.82%)
Dec 15, 2006 5.460 5.500 5.280 5.320 8,853,700 -0.13(-2.39%)
Dec 14, 2006 5.310 5.500 5.280 5.450 10,059,900 +0.17(+3.22%)
Dec 13, 2006 5.240 5.460 5.230 5.280 14,900,600 +0.04(+0.76%)
Dec 12, 2006 5.050 5.260 5.050 5.240 10,429,400 +0.16(+3.15%)
Dec 11, 2006 5.110 5.160 5.070 5.080 3,587,500 -0.03(-0.59%)
Dec 08, 2006 5.020 5.110 5.020 5.110 5,978,100 +0.11(+2.20%)
Dec 07, 2006 5.140 5.220 4.940 5.000 11,202,800 -0.11(-2.15%)
Dec 06, 2006 4.810 5.160 4.810 5.110 20,333,700 +0.31(+6.46%)
Dec 05, 2006 4.710 4.810 4.700 4.800 5,266,600 +0.05(+1.05%)
Dec 04, 2006 4.660 4.750 4.660 4.750 4,216,100 +0.07(+1.50%)
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.