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

Silgan Holdings (NQ: SLGN )

44.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 2022 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 (%)
Dec 31, 2008 9.926 9.971 9.744 9.895 1,190,457 -0.04(-0.35%)
Dec 30, 2008 9.615 9.949 9.462 9.930 970,538 +0.34(+3.49%)
Dec 29, 2008 9.574 9.630 9.413 9.595 700,030 +0.03(+0.32%)
Dec 26, 2008 9.553 9.586 9.359 9.564 498,245 +0.07(+0.74%)
Dec 24, 2008 9.506 9.562 9.390 9.493 251,533 +0.01(+0.13%)
Dec 23, 2008 9.719 9.719 9.409 9.481 1,280,184 -0.16(-1.61%)
Dec 22, 2008 9.781 9.851 9.404 9.636 1,283,257 -0.11(-1.15%)
Dec 19, 2008 9.903 10.17 9.651 9.748 2,021,067 -0.19(-1.90%)
Dec 18, 2008 9.918 10.18 9.829 9.936 1,052,345 -0.08(-0.85%)
Dec 17, 2008 9.880 10.14 9.777 10.02 1,018,267 -0.01(-0.08%)
Dec 16, 2008 9.851 10.03 9.752 10.03 1,390,262 +0.36(+3.72%)
Dec 15, 2008 9.524 9.947 9.524 9.669 678,915 -0.05(-0.49%)
Dec 12, 2008 9.351 9.723 9.158 9.717 1,565,898 +0.24(+2.49%)
Dec 11, 2008 9.667 9.872 9.359 9.481 1,266,882 -0.29(-2.94%)
Dec 10, 2008 9.603 9.845 9.603 9.769 911,097 +0.28(+2.92%)
Dec 09, 2008 9.086 9.713 9.086 9.491 1,387,474 -0.02(-0.24%)
Dec 08, 2008 9.307 9.675 9.288 9.514 1,726,666 +0.35(+3.77%)
Dec 05, 2008 8.798 9.171 8.624 9.168 2,423,039 +0.25(+2.76%)
Dec 04, 2008 9.280 9.293 8.775 8.922 2,892,477 -0.48(-5.09%)
Dec 03, 2008 9.197 9.582 8.970 9.400 2,394,618 +0.11(+1.16%)
Dec 02, 2008 8.783 9.317 8.490 9.293 3,060,633 +0.00(+0.04%)
Dec 01, 2008 9.106 9.630 8.883 9.288 2,792,454 -0.07(-0.80%)
Nov 28, 2008 9.024 9.384 9.024 9.363 619,871 +0.18(+1.98%)
Nov 26, 2008 8.930 9.280 8.709 9.181 2,156,227 +0.03(+0.32%)
Nov 25, 2008 9.021 9.179 8.798 9.152 2,368,841 +0.22(+2.41%)
Nov 24, 2008 9.077 9.104 8.703 8.937 2,922,115 -0.11(-1.19%)
Nov 21, 2008 8.504 9.057 8.386 9.044 2,486,930 +0.68(+8.17%)
Nov 20, 2008 8.392 8.953 8.291 8.361 3,238,095 +0.00(+0.00%)
Nov 19, 2008 8.659 8.858 8.345 8.361 1,596,444 -0.33(-3.76%)
Nov 18, 2008 8.668 8.858 8.490 8.688 1,506,790 +0.03(+0.38%)
Nov 17, 2008 8.570 8.928 8.496 8.655 1,246,849 +0.02(+0.22%)
Nov 14, 2008 9.286 9.286 8.558 8.637 1,873,572 -0.57(-6.16%)
Nov 13, 2008 8.595 9.224 8.293 9.204 1,794,707 +0.68(+7.96%)
Nov 12, 2008 8.788 8.995 8.510 8.525 1,291,191 -0.42(-4.67%)
Nov 11, 2008 9.102 9.228 8.864 8.943 1,345,896 -0.25(-2.75%)
Nov 10, 2008 9.512 9.591 9.077 9.195 927,255 -0.11(-1.18%)
Nov 07, 2008 9.075 9.313 9.021 9.305 1,463,169 +0.33(+3.71%)
Nov 06, 2008 9.338 9.520 8.862 8.972 1,852,481 -0.43(-4.62%)
Nov 05, 2008 9.764 9.897 9.388 9.406 1,298,719 -0.51(-5.11%)
Nov 04, 2008 9.702 10.04 9.669 9.914 813,292 +0.28(+2.88%)
Nov 03, 2008 9.822 9.889 9.162 9.636 829,092 +0.00(+0.04%)
Oct 31, 2008 9.371 9.800 9.179 9.632 1,279,503 +0.25(+2.71%)
Oct 30, 2008 9.357 9.520 9.005 9.377 1,296,110 +0.18(+1.91%)
Oct 29, 2008 8.914 9.462 8.806 9.202 2,543,906 +0.40(+4.49%)
Oct 28, 2008 8.610 8.852 8.169 8.806 1,769,418 +0.37(+4.42%)
Oct 27, 2008 8.802 8.993 8.434 8.434 1,025,674 -0.48(-5.43%)
Oct 24, 2008 8.250 9.199 8.250 8.918 2,801,272 -0.09(-0.97%)
Oct 23, 2008 8.682 9.137 8.496 9.005 3,509,638 +0.50(+5.84%)
Oct 22, 2008 8.281 8.678 8.281 8.508 2,237,199 -0.41(-4.57%)
Oct 21, 2008 8.918 9.206 8.806 8.916 1,427,964 -0.12(-1.33%)
Oct 20, 2008 9.044 9.079 8.866 9.036 2,299,616 +0.17(+1.96%)
Oct 17, 2008 9.001 9.293 8.810 8.862 2,397,894 -0.40(-4.36%)
Oct 16, 2008 8.616 9.278 8.599 9.266 2,759,255 +0.68(+7.96%)
Oct 15, 2008 9.440 9.440 8.512 8.583 1,490,691 -0.48(-5.28%)
Oct 14, 2008 9.607 9.618 8.997 9.061 1,493,909 -0.38(-4.01%)
Oct 13, 2008 9.057 9.489 8.961 9.440 1,310,885 +0.53(+5.92%)
Oct 10, 2008 8.529 8.964 8.115 8.912 2,282,192 -0.06(-0.69%)
Oct 09, 2008 9.514 9.549 8.908 8.974 3,174,151 -0.42(-4.43%)
Oct 08, 2008 9.357 9.754 9.106 9.390 2,760,134 -0.14(-1.48%)
Oct 07, 2008 10.32 10.39 9.531 9.531 2,141,142 -0.64(-6.25%)
Oct 06, 2008 10.01 10.36 9.909 10.17 2,115,616 +0.01(+0.06%)
Oct 03, 2008 10.37 10.55 10.14 10.16 1,276,164 -0.05(-0.47%)
Oct 02, 2008 10.34 10.51 10.18 10.21 712,593 -0.22(-2.08%)
Oct 01, 2008 10.50 10.50 10.31 10.42 1,059,182 -0.15(-1.41%)
Sep 30, 2008 10.20 10.58 10.15 10.57 996,939 +0.41(+3.99%)
Sep 29, 2008 10.56 10.62 7.533 10.17 844,428 -0.56(-5.19%)
Sep 26, 2008 10.44 10.82 10.38 10.72 685,907 +0.10(+0.90%)
Sep 25, 2008 10.81 10.83 10.52 10.63 1,179,857 -0.13(-1.23%)
Sep 24, 2008 11.17 11.42 10.69 10.76 920,577 -0.06(-0.57%)
Sep 23, 2008 10.79 11.18 10.76 10.82 1,126,847 -0.61(-5.36%)
Sep 22, 2008 11.79 11.96 11.40 11.44 1,331,338 -0.47(-3.96%)
Sep 19, 2008 11.99 12.04 11.39 11.91 2,554,672 +0.35(+3.04%)
Sep 18, 2008 11.06 11.56 10.59 11.56 1,831,540 +0.71(+6.59%)
Sep 17, 2008 11.00 11.17 10.77 10.84 1,009,893 -0.47(-4.14%)
Sep 16, 2008 10.84 11.38 10.54 11.31 1,122,561 +0.56(+5.18%)
Sep 15, 2008 10.94 11.12 10.74 10.75 414,659 -0.30(-2.70%)
Sep 12, 2008 10.96 11.12 10.89 11.05 702,973 +0.00(+0.02%)
Sep 11, 2008 10.88 11.08 10.74 11.05 787,495 +0.10(+0.95%)
Sep 10, 2008 10.93 11.03 10.70 10.95 870,491 +0.13(+1.22%)
Sep 09, 2008 10.84 11.06 10.76 10.81 1,417,533 -0.00(-0.02%)
Sep 08, 2008 10.96 11.10 10.68 10.82 984,836 +0.06(+0.60%)
Sep 05, 2008 10.53 10.79 10.49 10.75 915,393 +0.19(+1.84%)
Sep 04, 2008 10.82 10.91 10.52 10.56 553,448 -0.36(-3.33%)
Sep 03, 2008 10.72 10.95 10.72 10.92 891,422 +0.16(+1.48%)
Sep 02, 2008 11.03 11.06 10.71 10.76 731,403 -0.07(-0.65%)
Aug 29, 2008 10.84 10.90 10.82 10.83 579,085 -0.04(-0.34%)
Aug 28, 2008 10.85 10.90 10.83 10.87 703,200 +0.04(+0.32%)
Aug 27, 2008 10.68 10.87 10.68 10.83 627,041 +0.13(+1.26%)
Aug 26, 2008 10.68 10.86 10.66 10.70 698,088 -0.01(-0.08%)
Aug 25, 2008 10.88 10.88 10.63 10.71 643,368 -0.23(-2.12%)
Aug 22, 2008 10.87 10.97 10.77 10.94 530,642 +0.09(+0.84%)
Aug 21, 2008 10.78 10.96 10.78 10.85 448,670 -0.02(-0.21%)
Aug 20, 2008 10.81 10.97 10.74 10.87 883,445 +0.08(+0.79%)
Aug 19, 2008 10.71 10.89 10.71 10.79 677,224 +0.00(+0.00%)
Aug 18, 2008 10.98 11.11 10.72 10.79 746,812 -0.31(-2.78%)
Aug 15, 2008 11.16 11.19 10.97 11.10 768,299 +0.06(+0.53%)
Aug 14, 2008 10.96 11.09 10.92 11.04 2,242,016 +0.07(+0.64%)
Aug 13, 2008 10.87 10.97 10.85 10.97 1,410,816 +0.05(+0.47%)
Aug 12, 2008 10.65 10.95 10.65 10.92 424,584 -0.05(-0.49%)
Aug 11, 2008 10.78 10.97 10.70 10.97 937,310 +0.07(+0.68%)
Aug 08, 2008 10.69 10.96 10.69 10.89 451,661 +0.19(+1.78%)
Aug 07, 2008 10.79 11.04 10.69 10.70 536,754 -0.12(-1.13%)
Aug 06, 2008 10.83 10.88 10.66 10.83 556,531 -0.02(-0.19%)
Aug 05, 2008 10.55 10.87 10.54 10.85 1,304,802 +0.11(+1.00%)
Aug 04, 2008 10.80 10.92 10.57 10.74 1,098,378 -0.09(-0.82%)
Aug 01, 2008 10.96 10.96 10.67 10.83 1,229,764 -0.10(-0.95%)
Jul 31, 2008 10.96 11.15 10.82 10.93 1,215,191 -0.16(-1.45%)
Jul 30, 2008 11.07 11.24 10.88 11.09 927,985 +0.12(+1.11%)
Jul 29, 2008 10.97 11.37 10.93 10.97 1,766,127 +0.05(+0.44%)
Jul 28, 2008 10.83 11.02 10.76 10.92 1,026,901 +0.04(+0.32%)
Jul 25, 2008 10.73 11.02 10.57 10.89 995,151 +0.28(+2.63%)
Jul 24, 2008 11.15 11.15 10.60 10.61 1,269,771 -0.41(-3.70%)
Jul 23, 2008 10.76 11.33 10.72 11.02 1,540,531 +0.41(+3.82%)
Jul 22, 2008 10.40 10.62 10.01 10.61 959,184 +0.21(+2.05%)
Jul 21, 2008 10.26 10.46 9.957 10.40 1,095,402 +0.19(+1.91%)
Jul 18, 2008 10.31 10.35 9.909 10.20 1,661,292 -0.11(-1.10%)
Jul 17, 2008 10.08 10.35 9.963 10.32 1,398,399 +0.28(+2.78%)
Jul 16, 2008 9.893 10.05 9.748 10.04 933,536 +0.20(+2.08%)
Jul 15, 2008 9.696 9.976 9.647 9.833 994,277 +0.00(+0.00%)
Jul 14, 2008 10.07 10.19 9.752 9.833 568,523 -0.14(-1.39%)
Jul 11, 2008 9.663 10.02 9.663 9.971 1,294,100 +0.16(+1.60%)
Jul 10, 2008 9.841 10.03 9.707 9.814 1,159,993 -0.07(-0.69%)
Jul 09, 2008 10.08 10.13 9.839 9.882 698,223 -0.18(-1.77%)
Jul 08, 2008 9.843 10.09 9.779 10.06 1,167,888 +0.25(+2.57%)
Jul 07, 2008 9.847 10.01 9.692 9.808 903,811 -0.00(-0.02%)
Jul 04, 2008 9.895 9.988 9.740 9.810 719,188 +0.00(+0.00%)
Jul 03, 2008 9.895 9.988 9.740 9.810 719,188 -0.08(-0.82%)
Jul 02, 2008 10.01 10.27 9.858 9.891 1,432,709 -0.16(-1.63%)
Jul 01, 2008 10.30 10.45 9.897 10.05 1,964,922 -0.45(-4.26%)
Jun 30, 2008 10.36 10.69 10.32 10.50 1,033,100 +0.08(+0.73%)
Jun 27, 2008 10.49 10.64 10.42 10.42 2,029,112 -0.07(-0.65%)
Jun 26, 2008 10.60 10.63 10.40 10.49 875,545 -0.21(-1.99%)
Jun 25, 2008 10.49 10.80 10.49 10.71 759,940 +0.22(+2.11%)
Jun 24, 2008 10.56 10.75 10.46 10.48 578,728 -0.16(-1.48%)
Jun 23, 2008 10.68 10.80 10.57 10.64 422,110 +0.04(+0.39%)
Jun 20, 2008 10.93 11.01 10.57 10.60 1,224,541 -0.37(-3.36%)
Jun 19, 2008 11.02 11.23 10.83 10.97 856,687 -0.05(-0.47%)
Jun 18, 2008 11.07 11.30 10.87 11.02 449,540 -0.13(-1.15%)
Jun 17, 2008 11.20 11.34 11.11 11.15 380,078 -0.06(-0.57%)
Jun 16, 2008 11.38 11.38 11.11 11.21 899,941 -0.19(-1.69%)
Jun 13, 2008 11.47 11.63 11.35 11.41 1,024,727 +0.08(+0.69%)
Jun 12, 2008 11.20 11.59 11.20 11.33 404,865 +0.19(+1.75%)
Jun 11, 2008 11.36 11.47 11.13 11.13 423,801 -0.28(-2.45%)
Jun 10, 2008 11.37 11.52 11.32 11.41 499,216 -0.06(-0.49%)
Jun 09, 2008 11.58 11.73 11.37 11.47 773,193 -0.11(-0.91%)
Jun 06, 2008 11.72 12.06 11.57 11.57 638,280 -0.23(-1.98%)
Jun 05, 2008 11.69 11.90 11.69 11.81 707,461 +0.11(+0.96%)
Jun 04, 2008 11.55 11.80 11.51 11.70 547,287 +0.07(+0.64%)
Jun 03, 2008 11.84 11.84 11.54 11.62 583,569 -0.17(-1.40%)
Jun 02, 2008 11.79 11.89 11.63 11.79 1,062,101 -0.06(-0.49%)
May 30, 2008 11.84 11.87 11.70 11.84 1,418,364 +0.00(+0.02%)
May 29, 2008 11.75 11.87 11.59 11.84 1,103,543 +0.11(+0.92%)
May 28, 2008 11.77 11.86 11.55 11.73 630,443 +0.01(+0.11%)
May 27, 2008 11.45 11.73 11.41 11.72 903,115 +0.24(+2.09%)
May 26, 2008 11.48 11.54 11.35 11.48 1,200,537 +0.00(+0.00%)
May 23, 2008 11.48 11.54 11.35 11.48 1,200,537 -0.06(-0.52%)
May 22, 2008 11.54 11.66 11.44 11.54 1,204,837 -0.02(-0.18%)
May 21, 2008 11.74 11.79 11.54 11.56 929,879 -0.12(-1.03%)
May 20, 2008 11.59 11.76 11.49 11.68 537,281 +0.06(+0.53%)
May 19, 2008 11.72 11.83 11.54 11.62 1,395,490 -0.13(-1.11%)
May 16, 2008 11.64 11.79 11.49 11.75 1,164,332 +0.18(+1.59%)
May 15, 2008 11.42 11.61 11.28 11.57 532,893 +0.12(+1.08%)
May 14, 2008 11.37 11.60 11.27 11.44 1,199,218 +0.07(+0.60%)
May 13, 2008 11.12 11.40 11.09 11.37 1,475,248 +0.25(+2.25%)
May 12, 2008 10.82 11.12 10.70 11.12 1,662,210 +0.35(+3.29%)
May 09, 2008 10.75 10.79 10.72 10.77 708,476 -0.07(-0.67%)
May 08, 2008 10.89 10.95 10.77 10.84 640,696 -0.06(-0.53%)
May 07, 2008 11.07 11.18 10.87 10.90 355,789 -0.12(-1.07%)
May 06, 2008 11.07 11.13 10.95 11.02 664,043 -0.10(-0.91%)
May 05, 2008 11.13 11.19 11.03 11.12 660,076 +0.05(+0.47%)
May 02, 2008 11.16 11.18 10.96 11.07 590,701 -0.03(-0.24%)
May 01, 2008 11.00 11.19 10.94 11.10 1,009,734 +0.07(+0.62%)
Apr 30, 2008 10.98 11.21 10.90 11.03 1,541,144 +0.10(+0.89%)
Apr 29, 2008 11.16 11.16 10.89 10.93 1,215,694 -0.20(-1.80%)
Apr 28, 2008 11.22 11.31 10.89 11.13 1,650,300 -0.01(-0.09%)
Apr 25, 2008 10.97 11.19 10.94 11.14 537,208 +0.19(+1.78%)
Apr 24, 2008 11.15 11.57 10.83 10.95 1,753,313 -0.18(-1.62%)
Apr 23, 2008 11.12 11.24 10.87 11.13 1,514,347 +0.28(+2.54%)
Apr 22, 2008 10.82 11.13 10.59 10.85 1,371,002 -0.06(-0.57%)
Apr 21, 2008 11.02 11.15 10.83 10.91 627,104 -0.23(-2.08%)
Apr 18, 2008 10.97 11.17 10.97 11.14 769,492 +0.31(+2.85%)
Apr 17, 2008 10.78 10.93 10.44 10.84 1,199,242 +0.06(+0.56%)
Apr 16, 2008 10.45 10.82 10.35 10.78 957,314 +0.40(+3.83%)
Apr 15, 2008 10.27 10.43 10.23 10.38 756,958 +0.16(+1.60%)
Apr 14, 2008 10.08 10.38 10.08 10.22 922,935 +0.15(+1.50%)
Apr 11, 2008 10.05 10.31 10.03 10.06 644,233 -0.23(-2.27%)
Apr 10, 2008 10.16 10.40 10.06 10.30 789,955 +0.16(+1.53%)
Apr 09, 2008 10.38 10.38 10.08 10.14 874,975 -0.20(-1.92%)
Apr 08, 2008 10.39 10.46 10.27 10.34 873,840 -0.11(-1.05%)
Apr 07, 2008 10.51 10.71 10.39 10.45 831,817 +0.04(+0.38%)
Apr 04, 2008 10.48 10.57 10.25 10.41 609,023 -0.04(-0.36%)
Apr 03, 2008 10.47 10.54 10.29 10.45 1,145,396 -0.05(-0.49%)
Apr 02, 2008 10.65 10.65 10.36 10.50 850,420 -0.17(-1.63%)
Apr 01, 2008 10.62 10.72 10.40 10.68 1,275,338 +0.40(+3.93%)
Mar 31, 2008 9.885 10.34 9.885 10.27 917,968 +0.38(+3.87%)
Mar 28, 2008 9.953 10.07 9.750 9.889 972,940 -0.03(-0.29%)
Mar 27, 2008 10.13 10.13 9.901 9.918 494,495 -0.17(-1.72%)
Mar 26, 2008 10.06 10.16 9.998 10.09 757,828 -0.04(-0.39%)
Mar 25, 2008 10.13 10.23 10.04 10.13 1,452,288 -0.02(-0.22%)
Mar 24, 2008 9.994 10.28 9.957 10.15 911,204 +0.22(+2.21%)
Mar 21, 2008 9.680 10.04 9.423 9.934 3,165,701 +0.00(+0.00%)
Mar 20, 2008 9.680 10.04 9.423 9.934 3,165,701 +0.36(+3.72%)
Mar 19, 2008 9.932 9.988 9.574 9.578 1,236,292 -0.26(-2.65%)
Mar 18, 2008 9.748 9.887 9.547 9.839 1,027,969 +0.33(+3.48%)
Mar 17, 2008 9.332 9.655 9.332 9.508 1,293,930 -0.12(-1.20%)
Mar 14, 2008 9.940 9.984 9.537 9.624 1,764,369 -0.25(-2.54%)
Mar 13, 2008 9.549 9.955 9.495 9.874 2,438,796 +0.19(+2.01%)
Mar 12, 2008 9.725 9.847 9.549 9.680 1,323,235 +0.00(+0.02%)
Mar 11, 2008 9.597 9.754 9.473 9.678 1,874,823 +0.06(+0.65%)
Mar 10, 2008 9.905 9.990 9.615 9.615 1,968,512 -0.25(-2.50%)
Mar 07, 2008 9.851 10.05 9.758 9.862 2,129,372 -0.00(-0.04%)
Mar 06, 2008 9.775 9.930 9.754 9.866 1,692,346 +0.06(+0.57%)
Mar 05, 2008 9.632 9.810 9.560 9.810 1,419,016 +0.25(+2.60%)
Mar 04, 2008 9.576 9.653 9.406 9.562 1,775,815 -0.13(-1.39%)
Mar 03, 2008 9.661 9.802 9.508 9.696 1,032,100 +0.02(+0.24%)
Feb 29, 2008 9.800 9.901 9.624 9.673 997,910 -0.26(-2.67%)
Feb 28, 2008 9.986 10.03 9.796 9.938 1,357,464 -0.11(-1.07%)
Feb 27, 2008 9.758 10.06 9.742 10.05 1,133,950 +0.18(+1.85%)
Feb 26, 2008 9.889 10.01 9.775 9.864 917,253 -0.10(-1.04%)
Feb 25, 2008 9.853 10.06 9.740 9.967 779,122 +0.10(+0.99%)
Feb 22, 2008 9.992 10.03 9.688 9.870 1,054,641 -0.09(-0.87%)
Feb 21, 2008 10.15 10.23 9.932 9.957 746,908 -0.14(-1.37%)
Feb 20, 2008 9.704 10.14 9.630 10.10 1,911,091 +0.39(+4.03%)
Feb 19, 2008 9.853 9.853 9.578 9.704 1,380,734 +0.00(+0.00%)
Feb 18, 2008 9.686 9.769 9.555 9.704 868,858 +0.00(+0.00%)
Feb 15, 2008 9.686 9.769 9.555 9.704 868,858 -0.05(-0.53%)
Feb 14, 2008 9.974 9.974 9.709 9.756 633,438 -0.22(-2.16%)
Feb 13, 2008 9.936 10.00 9.808 9.971 858,030 +0.15(+1.54%)
Feb 12, 2008 10.04 10.04 9.750 9.820 1,123,460 -0.15(-1.49%)
Feb 11, 2008 9.773 10.00 9.711 9.969 1,091,676 +0.17(+1.75%)
Feb 08, 2008 9.762 9.897 9.586 9.798 1,096,943 +0.04(+0.45%)
Feb 07, 2008 9.711 9.862 9.619 9.754 1,641,510 +0.00(+0.02%)
Feb 06, 2008 9.682 9.876 9.655 9.752 1,550,977 +0.17(+1.75%)
Feb 05, 2008 9.622 9.721 9.560 9.584 1,152,721 -0.24(-2.48%)
Feb 04, 2008 9.897 9.903 9.696 9.829 939,373 -0.09(-0.90%)
Feb 01, 2008 9.820 10.06 9.634 9.918 1,285,837 +0.12(+1.18%)
Jan 31, 2008 9.526 9.905 9.526 9.802 2,427,948 +0.10(+1.00%)
Jan 30, 2008 9.150 10.10 9.150 9.704 4,874,330 -0.11(-1.14%)
Jan 29, 2008 9.922 10.10 9.748 9.816 1,560,539 -0.11(-1.08%)
Jan 28, 2008 9.628 9.949 9.553 9.924 1,361,928 +0.26(+2.65%)
Jan 25, 2008 9.622 9.783 9.524 9.667 1,474,775 +0.02(+0.19%)
Jan 24, 2008 9.909 9.909 9.609 9.649 1,518,546 -0.22(-2.26%)
Jan 23, 2008 9.446 9.909 9.282 9.872 2,453,586 +0.18(+1.86%)
Jan 22, 2008 9.224 9.965 9.133 9.692 1,509,346 +0.08(+0.86%)
Jan 21, 2008 9.831 10.22 9.458 9.609 2,104,203 +0.00(+0.00%)
Jan 18, 2008 9.831 10.22 9.458 9.609 2,104,203 -0.31(-3.15%)
Jan 17, 2008 10.52 10.54 9.914 9.922 2,364,893 -0.60(-5.70%)
Jan 16, 2008 10.31 10.64 10.31 10.52 2,099,246 +0.21(+2.01%)
Jan 15, 2008 10.07 10.39 10.07 10.31 1,563,032 +0.08(+0.79%)
Jan 14, 2008 10.06 10.30 10.06 10.23 1,190,617 +0.26(+2.59%)
Jan 11, 2008 10.05 10.17 9.926 9.976 904,734 -0.17(-1.67%)
Jan 10, 2008 10.13 10.25 9.990 10.15 1,122,199 -0.04(-0.43%)
Jan 09, 2008 10.08 10.19 9.963 10.19 701,228 +0.17(+1.69%)
Jan 08, 2008 10.42 10.60 10.01 10.02 1,134,249 -0.34(-3.24%)
Jan 07, 2008 10.31 10.44 10.24 10.35 1,190,801 +0.11(+1.11%)
Jan 04, 2008 10.25 10.36 10.14 10.24 1,401,452 -0.14(-1.36%)
Jan 03, 2008 10.41 10.53 10.34 10.38 770,700 -0.03(-0.28%)
Jan 02, 2008 10.71 10.78 10.36 10.41 735,829 -0.34(-3.16%)
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.