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 (%)
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%)
Dec 01, 2006 4.660 4.700 4.620 4.680 5,132,800 -0.07(-1.47%)
Nov 30, 2006 4.540 4.750 4.520 4.750 6,479,400 +0.23(+5.09%)
Nov 29, 2006 4.440 4.540 4.440 4.520 3,950,300 +0.10(+2.26%)
Nov 28, 2006 4.420 4.480 4.410 4.420 2,497,000 -0.01(-0.23%)
Nov 27, 2006 4.510 4.520 4.410 4.430 3,728,500 -0.07(-1.56%)
Nov 24, 2006 4.490 4.520 4.490 4.500 946,100 -0.03(-0.66%)
Nov 22, 2006 4.500 4.550 4.490 4.530 3,741,200 +0.01(+0.22%)
Nov 21, 2006 4.540 4.570 4.510 4.520 4,269,300 -0.05(-1.09%)
Nov 20, 2006 4.610 4.690 4.560 4.570 6,688,900 -0.07(-1.51%)
Nov 17, 2006 4.720 4.770 4.620 4.640 3,867,000 -0.06(-1.28%)
Nov 16, 2006 4.750 4.780 4.690 4.700 4,960,100 -0.02(-0.42%)
Nov 15, 2006 4.700 4.730 4.680 4.720 2,885,200 +0.02(+0.43%)
Nov 14, 2006 4.710 4.730 4.630 4.700 2,559,600 +0.01(+0.21%)
Nov 13, 2006 4.690 4.730 4.660 4.690 2,996,200 -0.03(-0.64%)
Nov 10, 2006 4.700 4.750 4.690 4.720 3,957,100 +0.02(+0.43%)
Nov 09, 2006 4.600 4.710 4.600 4.700 6,745,800 +0.07(+1.51%)
Nov 08, 2006 4.620 4.650 4.570 4.630 3,160,100 +0.01(+0.22%)
Nov 07, 2006 4.670 4.680 4.610 4.620 2,872,400 +0.01(+0.22%)
Nov 06, 2006 4.660 4.680 4.600 4.610 3,053,100 +0.01(+0.22%)
Nov 03, 2006 4.680 4.680 4.590 4.600 3,897,600 -0.08(-1.71%)
Nov 02, 2006 4.520 4.700 4.520 4.680 13,358,600 +0.16(+3.54%)
Nov 01, 2006 4.740 4.750 4.470 4.520 10,023,600 -0.16(-3.42%)
Oct 31, 2006 4.600 4.740 4.590 4.680 11,277,600 +0.13(+2.86%)
Oct 30, 2006 4.450 4.550 4.440 4.550 6,355,100 +0.10(+2.25%)
Oct 27, 2006 4.400 4.460 4.360 4.450 4,926,900 +0.05(+1.14%)
Oct 26, 2006 4.380 4.420 4.330 4.400 4,428,700 +0.00(+0.00%)
Oct 25, 2006 4.450 4.470 4.390 4.400 4,939,500 -0.08(-1.79%)
Oct 24, 2006 4.420 4.490 4.410 4.480 5,360,700 +0.11(+2.52%)
Oct 23, 2006 4.360 4.410 4.320 4.370 4,882,100 +0.01(+0.23%)
Oct 20, 2006 4.510 4.551 4.330 4.360 12,364,600 -0.20(-4.39%)
Oct 19, 2006 4.570 4.590 4.521 4.560 5,229,600 -0.09(-1.94%)
Oct 18, 2006 4.610 4.650 4.600 4.650 3,762,600 +0.04(+0.87%)
Oct 17, 2006 4.520 4.610 4.510 4.610 4,245,300 +0.08(+1.77%)
Oct 16, 2006 4.510 4.540 4.510 4.530 2,661,400 -0.01(-0.22%)
Oct 13, 2006 4.600 4.620 4.540 4.540 5,494,800 -0.10(-2.16%)
Oct 12, 2006 4.580 4.640 4.540 4.640 3,877,400 +0.11(+2.43%)
Oct 11, 2006 4.550 4.560 4.480 4.530 7,874,000 -0.03(-0.66%)
Oct 10, 2006 4.610 4.650 4.550 4.560 8,815,900 -0.01(-0.22%)
Oct 09, 2006 4.620 4.620 4.531 4.570 4,815,900 -0.05(-1.08%)
Oct 06, 2006 4.870 4.870 4.520 4.620 27,969,600 -0.25(-5.13%)
Oct 05, 2006 4.710 4.880 4.700 4.870 15,117,500 +0.16(+3.40%)
Oct 04, 2006 4.720 4.730 4.650 4.710 3,872,900 +0.01(+0.21%)
Oct 03, 2006 4.610 4.740 4.600 4.700 7,041,000 +0.10(+2.17%)
Oct 02, 2006 4.510 4.650 4.500 4.600 7,110,100 +0.06(+1.32%)
Sep 29, 2006 4.640 4.650 4.510 4.540 5,256,400 -0.04(-0.87%)
Sep 28, 2006 4.590 4.620 4.460 4.580 6,011,100 -0.01(-0.22%)
Sep 27, 2006 4.580 4.630 4.580 4.590 5,934,400 -0.03(-0.65%)
Sep 26, 2006 4.570 4.640 4.570 4.620 17,906,400 +0.03(+0.65%)
Sep 25, 2006 4.570 4.660 4.560 4.590 12,773,100 -0.04(-0.86%)
Sep 22, 2006 4.520 4.640 4.520 4.630 8,762,000 +0.11(+2.43%)
Sep 21, 2006 4.700 4.750 4.400 4.520 25,876,500 -0.24(-5.04%)
Sep 20, 2006 4.800 4.820 4.730 4.760 6,628,500 -0.03(-0.63%)
Sep 19, 2006 4.770 4.800 4.750 4.790 5,198,800 +0.01(+0.21%)
Sep 18, 2006 4.750 4.850 4.720 4.780 7,703,900 -0.02(-0.42%)
Sep 15, 2006 4.750 4.820 4.720 4.800 12,150,200 +0.07(+1.48%)
Sep 14, 2006 4.690 4.740 4.650 4.730 4,725,500 +0.02(+0.42%)
Sep 13, 2006 4.760 4.840 4.680 4.710 10,269,400 -0.05(-1.05%)
Sep 12, 2006 4.520 4.800 4.510 4.760 17,454,500 +0.25(+5.54%)
Sep 11, 2006 4.380 4.590 4.360 4.510 11,152,700 +0.17(+3.92%)
Sep 08, 2006 4.300 4.370 4.280 4.340 3,091,300 +0.06(+1.40%)
Sep 07, 2006 4.300 4.320 4.260 4.280 3,520,700 -0.04(-0.93%)
Sep 06, 2006 4.360 4.370 4.280 4.320 4,138,800 -0.04(-0.92%)
Sep 05, 2006 4.320 4.410 4.320 4.360 11,492,500 +0.04(+0.93%)
Sep 01, 2006 4.340 4.350 4.260 4.320 8,573,400 -0.02(-0.46%)
Aug 31, 2006 4.450 4.450 4.340 4.340 6,475,100 -0.09(-2.03%)
Aug 30, 2006 4.300 4.480 4.300 4.430 12,062,000 +0.14(+3.26%)
Aug 29, 2006 4.320 4.360 4.260 4.290 10,597,000 +0.03(+0.70%)
Aug 28, 2006 4.180 4.340 4.180 4.260 10,175,900 +0.10(+2.40%)
Aug 25, 2006 4.380 4.410 4.120 4.160 19,271,400 -0.20(-4.59%)
Aug 24, 2006 4.550 4.590 4.250 4.360 50,316,200 -0.32(-6.84%)
Aug 23, 2006 4.360 4.760 4.350 4.680 16,839,500 +0.32(+7.34%)
Aug 22, 2006 4.420 4.450 4.340 4.360 5,116,900 -0.06(-1.36%)
Aug 21, 2006 4.410 4.460 4.380 4.420 2,345,100 -0.04(-0.90%)
Aug 18, 2006 4.570 4.580 4.370 4.460 4,270,500 -0.11(-2.41%)
Aug 17, 2006 4.490 4.620 4.480 4.570 2,927,400 +0.07(+1.56%)
Aug 16, 2006 4.550 4.560 4.490 4.500 2,826,900 -0.04(-0.88%)
Aug 15, 2006 4.490 4.550 4.480 4.540 2,649,600 +0.08(+1.79%)
Aug 14, 2006 4.410 4.530 4.400 4.460 2,475,000 +0.03(+0.68%)
Aug 11, 2006 4.380 4.450 4.370 4.430 1,177,800 +0.02(+0.45%)
Aug 10, 2006 4.320 4.410 4.290 4.410 1,675,500 +0.08(+1.85%)
Aug 09, 2006 4.400 4.450 4.330 4.330 1,011,700 -0.07(-1.59%)
Aug 08, 2006 4.310 4.460 4.310 4.400 1,949,800 +0.06(+1.38%)
Aug 07, 2006 4.340 4.370 4.290 4.340 1,144,800 -0.07(-1.59%)
Aug 04, 2006 4.470 4.490 4.250 4.410 3,365,000 -0.02(-0.45%)
Aug 03, 2006 4.420 4.530 4.410 4.430 4,863,300 +0.02(+0.45%)
Aug 02, 2006 4.300 4.430 4.280 4.410 3,576,800 +0.13(+3.04%)
Aug 01, 2006 4.200 4.320 4.190 4.280 4,891,800 +0.06(+1.42%)
Jul 31, 2006 4.250 4.320 4.220 4.220 2,373,900 -0.05(-1.17%)
Jul 28, 2006 4.290 4.340 4.270 4.270 1,245,700 -0.05(-1.16%)
Jul 27, 2006 4.260 4.420 4.260 4.320 1,940,800 -0.09(-2.04%)
Jul 26, 2006 4.460 4.470 4.350 4.410 1,952,700 -0.05(-1.12%)
Jul 25, 2006 4.320 4.460 4.300 4.460 2,680,200 +0.20(+4.69%)
Jul 24, 2006 4.200 4.270 4.200 4.260 1,323,400 +0.10(+2.40%)
Jul 21, 2006 4.290 4.270 4.150 4.160 2,645,800 -0.12(-2.80%)
Jul 20, 2006 4.330 4.360 4.270 4.280 1,029,100 -0.04(-0.93%)
Jul 19, 2006 4.290 4.350 4.270 4.320 3,109,500 +0.04(+0.93%)
Jul 18, 2006 4.360 4.380 4.200 4.280 4,491,100 -0.10(-2.28%)
Jul 17, 2006 4.420 4.470 4.370 4.380 2,599,900 -0.09(-2.01%)
Jul 14, 2006 4.490 4.500 4.370 4.470 3,077,500 -0.04(-0.89%)
Jul 13, 2006 4.470 4.550 4.440 4.510 3,106,800 +0.01(+0.22%)
Jul 12, 2006 4.480 4.590 4.440 4.500 8,191,000 +0.10(+2.27%)
Jul 11, 2006 4.360 4.460 4.320 4.400 3,428,700 +0.00(+0.00%)
Jul 10, 2006 4.230 4.650 4.230 4.400 14,473,500 +0.17(+4.02%)
Jul 07, 2006 4.220 4.260 4.210 4.230 1,361,200 -0.02(-0.47%)
Jul 06, 2006 4.190 4.270 4.190 4.250 2,498,200 +0.07(+1.67%)
Jul 05, 2006 4.210 4.240 4.150 4.180 2,398,000 -0.03(-0.71%)
Jul 03, 2006 4.240 4.250 4.200 4.210 823,700 -0.03(-0.71%)
Jun 30, 2006 4.240 4.250 4.180 4.240 2,361,000 +0.02(+0.47%)
Jun 29, 2006 4.170 4.230 4.140 4.220 9,410,600 +0.09(+2.18%)
Jun 28, 2006 4.140 4.200 4.080 4.130 5,489,600 +0.06(+1.47%)
Jun 27, 2006 4.060 4.135 4.060 4.070 2,756,500 -0.02(-0.49%)
Jun 26, 2006 4.190 4.200 4.060 4.090 4,264,500 -0.09(-2.15%)
Jun 23, 2006 4.220 4.280 4.170 4.180 6,128,500 -0.02(-0.48%)
Jun 22, 2006 4.270 4.400 4.030 4.200 22,259,100 -0.35(-7.69%)
Jun 21, 2006 4.410 4.550 4.410 4.550 4,376,600 +0.13(+2.94%)
Jun 20, 2006 4.440 4.490 4.400 4.420 1,812,200 -0.04(-0.90%)
Jun 19, 2006 4.490 4.500 4.410 4.460 3,096,600 +0.01(+0.22%)
Jun 16, 2006 4.490 4.520 4.420 4.450 2,078,000 -0.01(-0.22%)
Jun 15, 2006 4.390 4.500 4.380 4.460 3,604,700 +0.11(+2.53%)
Jun 14, 2006 4.360 4.370 4.300 4.350 4,015,800 +0.00(+0.00%)
Jun 13, 2006 4.410 4.450 4.300 4.350 5,834,900 -0.12(-2.68%)
Jun 12, 2006 4.620 4.630 4.450 4.470 3,313,300 -0.12(-2.61%)
Jun 09, 2006 4.600 4.650 4.540 4.590 8,397,000 +0.00(+0.00%)
Jun 08, 2006 4.680 4.730 4.400 4.590 6,576,700 -0.09(-1.92%)
Jun 07, 2006 4.730 4.770 4.680 4.680 8,380,500 -0.06(-1.27%)
Jun 06, 2006 4.750 4.850 4.680 4.740 7,550,700 +0.04(+0.85%)
Jun 05, 2006 4.860 4.900 4.700 4.700 5,401,200 -0.15(-3.09%)
Jun 02, 2006 4.720 4.890 4.720 4.850 6,899,300 +0.14(+2.97%)
Jun 01, 2006 4.710 4.790 4.640 4.710 6,761,700 +0.01(+0.21%)
May 31, 2006 4.490 4.740 4.480 4.700 11,237,700 +0.23(+5.15%)
May 30, 2006 4.490 4.500 4.390 4.470 4,890,600 +0.09(+2.05%)
May 26, 2006 4.310 4.380 4.300 4.380 1,664,500 +0.09(+2.10%)
May 25, 2006 4.250 4.320 4.210 4.290 2,459,000 +0.09(+2.14%)
May 24, 2006 4.360 4.370 4.080 4.200 5,692,000 -0.15(-3.45%)
May 23, 2006 4.400 4.450 4.340 4.350 15,502,700 -0.05(-1.14%)
May 22, 2006 4.490 4.500 4.350 4.400 2,567,500 -0.09(-2.00%)
May 19, 2006 4.440 4.520 4.420 4.490 4,687,900 +0.07(+1.58%)
May 18, 2006 4.320 4.430 4.310 4.420 2,905,900 +0.11(+2.55%)
May 17, 2006 4.430 4.450 4.250 4.310 5,846,000 -0.15(-3.36%)
May 16, 2006 4.490 4.540 4.430 4.460 3,199,100 -0.04(-0.89%)
May 15, 2006 4.500 4.520 4.410 4.500 3,334,200 -0.02(-0.44%)
May 12, 2006 4.510 4.580 4.390 4.520 13,008,300 -0.04(-0.88%)
May 11, 2006 4.630 4.640 4.510 4.560 3,456,000 -0.07(-1.51%)
May 10, 2006 4.700 4.710 4.600 4.630 3,690,300 -0.08(-1.70%)
May 09, 2006 4.670 4.770 4.650 4.710 6,734,700 +0.04(+0.86%)
May 08, 2006 4.650 4.750 4.640 4.670 4,664,100 +0.02(+0.43%)
May 05, 2006 4.500 4.650 4.470 4.650 6,326,900 +0.15(+3.33%)
May 04, 2006 4.440 4.500 4.370 4.500 3,708,400 +0.04(+0.90%)
May 03, 2006 4.330 4.480 4.330 4.460 3,817,800 +0.06(+1.36%)
May 02, 2006 4.410 4.440 4.200 4.400 4,598,700 -0.04(-0.90%)
May 01, 2006 4.500 4.550 4.430 4.440 6,137,400 -0.06(-1.33%)
Apr 28, 2006 4.490 4.510 4.450 4.500 3,317,900 +0.00(+0.00%)
Apr 27, 2006 4.500 4.520 4.420 4.500 6,043,800 +0.00(+0.00%)
Apr 26, 2006 4.390 4.500 4.390 4.500 6,412,200 +0.11(+2.51%)
Apr 25, 2006 4.470 4.480 4.330 4.390 3,880,700 -0.08(-1.79%)
Apr 24, 2006 4.480 4.480 4.390 4.470 3,054,300 -0.01(-0.22%)
Apr 21, 2006 4.450 4.500 4.430 4.480 7,569,400 +0.04(+0.90%)
Apr 20, 2006 4.320 4.460 4.300 4.440 8,478,300 +0.14(+3.26%)
Apr 19, 2006 4.280 4.310 4.240 4.300 3,915,000 +0.01(+0.23%)
Apr 18, 2006 4.290 4.340 4.250 4.290 5,170,100 -0.02(-0.46%)
Apr 17, 2006 4.350 4.360 4.140 4.310 6,912,900 -0.02(-0.46%)
Apr 13, 2006 4.330 4.390 4.310 4.330 7,921,000 +0.00(+0.00%)
Apr 12, 2006 4.330 4.420 4.290 4.330 10,215,400 +0.07(+1.64%)
Apr 11, 2006 4.250 4.340 4.220 4.260 11,836,100 +0.04(+0.95%)
Apr 10, 2006 4.170 4.290 4.160 4.220 18,711,900 +0.18(+4.46%)
Apr 07, 2006 4.080 4.090 4.000 4.040 7,191,000 -0.03(-0.74%)
Apr 06, 2006 4.000 4.070 3.900 4.070 14,096,900 +0.06(+1.50%)
Apr 05, 2006 3.960 4.030 3.950 4.010 7,549,800 +0.05(+1.26%)
Apr 04, 2006 3.960 4.000 3.940 3.960 3,600,300 +0.05(+1.28%)
Apr 03, 2006 4.010 4.030 3.900 3.910 4,965,300 -0.09(-2.25%)
Mar 31, 2006 3.980 4.010 3.950 4.000 2,779,200 +0.02(+0.50%)
Mar 30, 2006 4.010 4.060 3.980 3.980 3,376,300 -0.02(-0.50%)
Mar 29, 2006 4.010 4.080 4.000 4.000 2,478,800 +0.01(+0.25%)
Mar 28, 2006 4.020 4.080 3.960 3.990 4,720,800 -0.03(-0.75%)
Mar 27, 2006 3.910 4.050 3.900 4.020 7,640,100 +0.15(+3.88%)
Mar 24, 2006 3.850 3.880 3.830 3.870 2,049,200 -0.01(-0.26%)
Mar 23, 2006 3.840 3.950 3.800 3.880 3,970,600 +0.05(+1.31%)
Mar 22, 2006 3.790 3.850 3.760 3.830 2,215,700 +0.04(+1.06%)
Mar 21, 2006 3.860 3.870 3.780 3.790 3,774,500 -0.08(-2.07%)
Mar 20, 2006 3.940 3.940 3.850 3.870 3,106,800 -0.07(-1.78%)
Mar 17, 2006 3.900 3.950 3.870 3.940 3,072,500 +0.04(+1.03%)
Mar 16, 2006 3.920 3.930 3.880 3.900 2,914,800 -0.02(-0.51%)
Mar 15, 2006 3.980 4.020 3.900 3.920 4,143,600 -0.04(-1.01%)
Mar 14, 2006 3.950 3.990 3.910 3.960 2,870,000 +0.00(+0.00%)
Mar 13, 2006 3.980 4.010 3.960 3.960 4,699,200 -0.02(-0.50%)
Mar 10, 2006 4.000 4.010 3.970 3.980 4,156,100 +0.00(+0.00%)
Mar 09, 2006 4.000 4.050 3.940 3.980 7,219,400 +0.11(+2.84%)
Mar 08, 2006 3.920 3.920 3.810 3.870 6,673,400 -0.13(-3.25%)
Mar 07, 2006 4.080 4.080 3.980 4.000 3,959,300 -0.04(-0.99%)
Mar 06, 2006 4.120 4.120 4.020 4.040 6,446,400 -0.05(-1.22%)
Mar 03, 2006 4.110 4.150 4.070 4.090 13,180,400 -0.01(-0.24%)
Mar 02, 2006 4.070 4.130 4.000 4.100 24,641,400 +0.21(+5.40%)
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.