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

H&E Equip Services (NQ: HEES )

47.68 -0.76 (-1.57%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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 (%)
Apr 30, 2010 5.455 5.473 5.158 5.171 179,914 -0.30(-5.52%)
Apr 29, 2010 5.232 5.477 5.153 5.473 151,757 +0.30(+5.84%)
Apr 28, 2010 5.256 5.256 5.153 5.171 91,242 +0.04(+0.77%)
Apr 27, 2010 5.307 5.416 5.131 5.131 187,474 -0.22(-4.09%)
Apr 26, 2010 5.385 5.477 5.350 5.350 113,633 -0.06(-1.05%)
Apr 23, 2010 5.311 5.455 5.285 5.407 184,870 +0.09(+1.65%)
Apr 22, 2010 5.131 5.337 5.083 5.320 149,729 +0.17(+3.32%)
Apr 21, 2010 5.232 5.272 5.140 5.149 196,212 -0.09(-1.75%)
Apr 20, 2010 5.149 5.247 5.101 5.241 113,193 +0.10(+1.96%)
Apr 19, 2010 5.136 5.201 5.044 5.140 118,418 -0.01(-0.17%)
Apr 16, 2010 5.175 5.197 5.114 5.149 193,992 -0.03(-0.59%)
Apr 15, 2010 5.035 5.188 4.996 5.180 120,629 +0.13(+2.60%)
Apr 14, 2010 4.978 5.057 4.945 5.048 174,174 +0.09(+1.86%)
Apr 13, 2010 4.768 5.000 4.768 4.956 186,515 +0.16(+3.38%)
Apr 12, 2010 4.694 4.847 4.694 4.794 154,135 +0.09(+1.86%)
Apr 09, 2010 4.856 4.856 4.667 4.707 75,407 -0.16(-3.33%)
Apr 08, 2010 4.873 4.943 4.807 4.869 164,068 -0.04(-0.80%)
Apr 07, 2010 4.847 4.956 4.812 4.908 129,934 +0.04(+0.81%)
Apr 06, 2010 4.777 4.974 4.746 4.869 294,057 +0.04(+0.91%)
Apr 05, 2010 4.698 4.842 4.685 4.825 162,229 +0.16(+3.38%)
Apr 01, 2010 4.768 4.667 4.667 4.667 92,043 -0.05(-1.11%)
Mar 31, 2010 4.781 4.816 4.720 4.720 166,870 -0.10(-2.00%)
Mar 30, 2010 4.619 4.829 4.619 4.816 194,559 +0.19(+4.07%)
Mar 29, 2010 4.637 4.641 4.553 4.628 82,065 +0.06(+1.25%)
Mar 26, 2010 4.628 4.628 4.501 4.571 39,713 -0.03(-0.67%)
Mar 25, 2010 4.628 4.746 4.575 4.602 88,119 +0.01(+0.29%)
Mar 24, 2010 4.764 4.829 4.558 4.589 74,655 -0.21(-4.47%)
Mar 23, 2010 4.676 4.821 4.575 4.803 147,971 +0.14(+3.10%)
Mar 22, 2010 4.361 4.676 4.278 4.659 178,699 +0.32(+7.47%)
Mar 19, 2010 4.540 4.540 4.229 4.335 508,202 -0.17(-3.79%)
Mar 18, 2010 4.680 4.680 4.501 4.505 67,742 -0.16(-3.47%)
Mar 17, 2010 4.580 4.768 4.567 4.667 50,455 +0.11(+2.40%)
Mar 16, 2010 4.685 4.711 4.514 4.558 45,914 -0.10(-2.07%)
Mar 15, 2010 4.667 4.807 4.637 4.654 59,280 -0.11(-2.21%)
Mar 12, 2010 4.685 4.764 4.558 4.759 116,998 +0.07(+1.40%)
Mar 11, 2010 4.575 4.694 4.549 4.694 38,978 +0.07(+1.61%)
Mar 10, 2010 4.755 4.772 4.575 4.619 120,104 -0.15(-3.12%)
Mar 09, 2010 4.470 4.816 4.470 4.768 71,581 +0.17(+3.62%)
Mar 08, 2010 4.536 4.615 4.440 4.602 108,127 +0.05(+1.15%)
Mar 05, 2010 4.597 4.628 4.418 4.549 350,206 -0.01(-0.29%)
Mar 04, 2010 4.440 4.593 4.378 4.562 82,722 +0.02(+0.39%)
Mar 03, 2010 4.589 4.645 4.532 4.545 100,571 -0.02(-0.48%)
Mar 02, 2010 4.497 4.597 4.427 4.567 117,811 +0.07(+1.56%)
Mar 01, 2010 4.291 4.501 4.291 4.497 203,866 +0.25(+5.77%)
Feb 26, 2010 4.396 4.440 4.234 4.251 126,045 -0.15(-3.48%)
Feb 25, 2010 4.422 4.462 4.361 4.405 71,844 -0.10(-2.14%)
Feb 24, 2010 4.532 4.619 4.453 4.501 97,084 -0.02(-0.39%)
Feb 23, 2010 4.812 4.812 4.497 4.518 87,094 -0.32(-6.52%)
Feb 22, 2010 4.842 4.913 4.812 4.834 102,202 +0.02(+0.46%)
Feb 19, 2010 4.794 4.969 4.790 4.812 135,484 +0.02(+0.37%)
Feb 18, 2010 4.724 4.816 4.711 4.794 56,578 +0.08(+1.67%)
Feb 17, 2010 4.777 4.777 4.637 4.715 62,219 -0.03(-0.65%)
Feb 16, 2010 4.645 4.777 4.540 4.746 97,299 +0.16(+3.44%)
Feb 12, 2010 4.615 4.589 4.589 4.589 145,945 -0.09(-1.96%)
Feb 11, 2010 4.265 4.698 4.265 4.680 128,799 +0.39(+9.08%)
Feb 10, 2010 4.124 4.295 4.081 4.291 98,502 +0.14(+3.27%)
Feb 09, 2010 4.072 4.155 4.041 4.155 76,081 +0.15(+3.72%)
Feb 08, 2010 4.085 4.190 4.006 4.006 136,781 -0.18(-4.39%)
Feb 05, 2010 4.024 4.190 3.997 4.190 113,480 +0.17(+4.25%)
Feb 04, 2010 4.229 4.348 4.011 4.019 158,559 -0.26(-6.04%)
Feb 03, 2010 4.181 4.365 4.181 4.278 126,645 +0.07(+1.56%)
Feb 02, 2010 4.356 4.418 4.212 4.212 201,283 -0.15(-3.41%)
Feb 01, 2010 4.663 4.672 4.339 4.361 105,226 -0.28(-6.13%)
Jan 29, 2010 4.466 4.790 4.466 4.645 262,415 +0.21(+4.74%)
Jan 28, 2010 4.475 4.475 4.286 4.435 136,003 -0.02(-0.39%)
Jan 27, 2010 4.229 4.470 4.229 4.453 87,731 +0.20(+4.74%)
Jan 26, 2010 4.448 4.558 4.251 4.251 101,618 -0.23(-5.08%)
Jan 25, 2010 4.444 4.523 4.330 4.479 102,106 +0.07(+1.69%)
Jan 22, 2010 4.711 4.794 4.387 4.405 171,804 -0.31(-6.51%)
Jan 21, 2010 4.934 4.956 4.702 4.711 139,141 -0.23(-4.61%)
Jan 20, 2010 5.000 5.018 4.816 4.939 117,340 -0.12(-2.34%)
Jan 19, 2010 4.873 5.075 4.873 5.057 171,260 +0.21(+4.24%)
Jan 15, 2010 4.930 4.851 4.851 4.851 222,686 -0.06(-1.16%)
Jan 14, 2010 4.777 4.930 4.777 4.908 121,719 +0.10(+2.09%)
Jan 13, 2010 4.733 4.816 4.724 4.807 81,925 +0.11(+2.23%)
Jan 12, 2010 4.724 4.786 4.672 4.702 135,564 -0.07(-1.56%)
Jan 11, 2010 4.816 4.816 4.707 4.777 175,047 -0.04(-0.82%)
Jan 08, 2010 4.729 4.851 4.619 4.816 359,041 +0.07(+1.38%)
Jan 07, 2010 4.628 4.755 4.610 4.751 157,314 +0.11(+2.36%)
Jan 06, 2010 4.624 4.742 4.602 4.641 186,339 +0.03(+0.57%)
Jan 05, 2010 4.720 4.772 4.593 4.615 184,128 -0.13(-2.68%)
Jan 04, 2010 4.667 4.751 4.654 4.742 191,628 +0.14(+3.14%)
Dec 31, 2009 4.667 4.597 4.597 4.597 169,469 -0.06(-1.32%)
Dec 30, 2009 4.650 4.781 4.584 4.659 215,745 +0.00(+0.00%)
Dec 29, 2009 4.794 4.794 4.602 4.659 177,769 -0.14(-2.83%)
Dec 28, 2009 4.816 4.834 4.715 4.794 346,237 +0.01(+0.18%)
Dec 24, 2009 4.816 4.816 4.759 4.786 42,963 -0.02(-0.46%)
Dec 23, 2009 4.772 4.816 4.650 4.807 156,101 +0.08(+1.76%)
Dec 22, 2009 4.803 4.803 4.702 4.724 153,897 -0.08(-1.73%)
Dec 21, 2009 4.860 4.952 4.746 4.807 250,897 -0.01(-0.18%)
Dec 18, 2009 4.829 4.834 4.624 4.816 665,765 +0.06(+1.20%)
Dec 17, 2009 4.838 4.904 4.698 4.759 203,839 -0.11(-2.16%)
Dec 16, 2009 4.921 4.932 4.755 4.864 278,759 +0.00(+0.00%)
Dec 15, 2009 5.035 5.035 4.864 4.864 583,650 -0.18(-3.48%)
Dec 14, 2009 5.114 5.166 4.930 5.039 211,291 +0.11(+2.13%)
Dec 11, 2009 4.860 5.075 4.777 4.934 195,630 +0.11(+2.27%)
Dec 10, 2009 4.886 5.022 4.799 4.825 224,193 -0.03(-0.54%)
Dec 09, 2009 4.772 4.961 4.589 4.851 234,647 +0.10(+2.03%)
Dec 08, 2009 4.864 4.882 4.733 4.755 168,704 -0.13(-2.69%)
Dec 07, 2009 4.737 4.969 4.586 4.886 244,747 +0.14(+2.86%)
Dec 04, 2009 4.589 4.851 4.589 4.751 227,018 +0.27(+5.96%)
Dec 03, 2009 4.505 4.685 4.387 4.483 324,411 +0.01(+0.20%)
Dec 02, 2009 4.278 4.549 4.278 4.475 146,689 +0.20(+4.71%)
Dec 01, 2009 4.107 4.304 4.032 4.273 245,171 +0.22(+5.40%)
Nov 30, 2009 4.124 4.124 3.831 4.054 368,745 -0.09(-2.22%)
Nov 27, 2009 4.129 4.273 4.129 4.146 81,580 -0.15(-3.47%)
Nov 25, 2009 4.391 4.427 4.291 4.295 60,609 -0.05(-1.21%)
Nov 24, 2009 4.431 4.431 4.286 4.348 266,081 -0.08(-1.88%)
Nov 23, 2009 4.391 4.549 4.391 4.431 83,830 +0.12(+2.74%)
Nov 20, 2009 4.243 4.427 4.229 4.313 205,389 +0.03(+0.61%)
Nov 19, 2009 4.431 4.470 4.225 4.286 365,091 -0.20(-4.39%)
Nov 18, 2009 4.479 4.523 4.409 4.483 76,567 +0.00(+0.00%)
Nov 17, 2009 4.702 4.702 4.479 4.483 114,819 -0.26(-5.45%)
Nov 16, 2009 4.562 4.786 4.483 4.742 164,966 +0.23(+5.15%)
Nov 13, 2009 4.352 4.549 4.300 4.510 208,635 +0.16(+3.62%)
Nov 12, 2009 4.580 4.580 4.326 4.352 209,185 -0.27(-5.78%)
Nov 11, 2009 4.781 4.847 4.527 4.619 128,246 -0.10(-2.13%)
Nov 10, 2009 4.816 4.842 4.672 4.720 230,186 -0.12(-2.44%)
Nov 09, 2009 4.545 4.851 4.518 4.838 220,224 +0.31(+6.87%)
Nov 06, 2009 4.448 4.553 4.387 4.527 153,836 +0.00(+0.00%)
Nov 05, 2009 4.243 4.549 4.229 4.527 236,664 +0.31(+7.26%)
Nov 04, 2009 4.624 4.624 4.168 4.221 658,642 -0.54(-11.40%)
Nov 03, 2009 4.545 4.768 4.505 4.764 219,073 +0.16(+3.52%)
Nov 02, 2009 4.663 4.702 4.356 4.602 348,317 -0.04(-0.85%)
Oct 30, 2009 4.702 4.768 4.540 4.641 289,647 -0.11(-2.21%)
Oct 29, 2009 4.991 4.991 4.694 4.746 146,342 -0.20(-4.07%)
Oct 28, 2009 5.114 5.184 4.913 4.948 203,101 -0.19(-3.75%)
Oct 27, 2009 5.039 5.198 5.039 5.140 172,375 +0.14(+2.71%)
Oct 26, 2009 5.088 5.232 4.961 5.004 123,735 -0.09(-1.80%)
Oct 23, 2009 5.175 5.350 5.083 5.096 148,647 -0.09(-1.69%)
Oct 22, 2009 5.101 5.210 4.974 5.184 99,674 +0.06(+1.11%)
Oct 21, 2009 5.315 5.473 5.105 5.127 238,536 -0.19(-3.54%)
Oct 20, 2009 5.285 5.434 5.263 5.315 117,861 -0.10(-1.78%)
Oct 19, 2009 5.438 5.486 5.247 5.412 276,270 +0.01(+0.24%)
Oct 16, 2009 5.407 5.407 5.158 5.399 278,926 -0.07(-1.36%)
Oct 15, 2009 5.254 5.473 5.110 5.473 484,056 +0.20(+3.73%)
Oct 14, 2009 5.162 5.276 5.101 5.276 255,895 +0.20(+3.97%)
Oct 13, 2009 5.018 5.123 4.978 5.075 414,975 +0.07(+1.49%)
Oct 12, 2009 5.057 5.057 4.913 5.000 151,168 +0.01(+0.18%)
Oct 09, 2009 4.961 4.996 4.842 4.991 215,137 +0.01(+0.26%)
Oct 08, 2009 4.746 5.057 4.742 4.978 320,796 +0.28(+6.06%)
Oct 07, 2009 4.659 4.834 4.659 4.694 121,518 +0.00(+0.00%)
Oct 06, 2009 4.724 4.746 4.567 4.694 232,950 +0.02(+0.37%)
Oct 05, 2009 4.610 4.689 4.518 4.676 191,014 +0.11(+2.30%)
Oct 02, 2009 4.624 4.781 4.553 4.571 180,919 -0.09(-1.97%)
Oct 01, 2009 4.904 5.307 4.628 4.663 269,587 -0.30(-6.00%)
Sep 30, 2009 4.961 4.991 4.707 4.961 348,582 -0.01(-0.26%)
Sep 29, 2009 5.083 5.088 4.913 4.974 125,784 -0.11(-2.24%)
Sep 28, 2009 4.983 5.215 4.983 5.088 164,879 +0.15(+3.11%)
Sep 25, 2009 4.882 4.961 4.864 4.934 424,892 +0.07(+1.35%)
Sep 24, 2009 5.026 5.026 4.842 4.869 513,722 -0.15(-2.97%)
Sep 23, 2009 5.035 5.180 4.956 5.018 334,447 -0.02(-0.43%)
Sep 22, 2009 4.965 5.061 4.834 5.039 217,398 +0.13(+2.68%)
Sep 21, 2009 4.926 4.974 4.825 4.908 173,482 -0.08(-1.58%)
Sep 18, 2009 4.921 5.026 4.869 4.987 400,227 +0.13(+2.61%)
Sep 17, 2009 4.847 4.886 4.781 4.860 92,891 +0.01(+0.27%)
Sep 16, 2009 4.615 4.847 4.567 4.847 298,358 +0.24(+5.23%)
Sep 15, 2009 4.365 4.645 4.365 4.606 694,397 +0.22(+4.99%)
Sep 14, 2009 4.374 4.462 4.352 4.387 246,092 -0.01(-0.30%)
Sep 11, 2009 4.488 4.558 4.374 4.400 93,514 -0.09(-2.05%)
Sep 10, 2009 4.453 4.567 4.394 4.492 149,060 +0.01(+0.20%)
Sep 09, 2009 4.558 4.602 4.457 4.483 750,875 -0.07(-1.44%)
Sep 08, 2009 4.549 4.593 4.462 4.549 262,379 +0.03(+0.68%)
Sep 04, 2009 4.378 4.575 4.335 4.518 202,537 +0.13(+2.99%)
Sep 03, 2009 4.413 4.448 4.370 4.387 165,765 +0.01(+0.20%)
Sep 02, 2009 4.378 4.479 4.348 4.378 295,094 +0.00(+0.10%)
Sep 01, 2009 4.378 4.479 4.370 4.374 629,268 -0.01(-0.30%)
Aug 31, 2009 4.518 4.567 4.374 4.387 368,254 -0.17(-3.65%)
Aug 28, 2009 4.562 4.610 4.440 4.553 341,557 -0.00(-0.10%)
Aug 27, 2009 4.518 4.575 4.370 4.558 375,798 +0.00(+0.10%)
Aug 26, 2009 4.514 4.602 4.391 4.553 357,179 +0.05(+1.07%)
Aug 25, 2009 4.479 4.619 4.317 4.505 558,458 +0.04(+0.88%)
Aug 24, 2009 4.641 4.685 4.453 4.466 668,515 -0.18(-3.77%)
Aug 21, 2009 4.575 4.676 4.396 4.641 437,741 +0.14(+3.11%)
Aug 20, 2009 4.431 4.505 4.365 4.501 319,905 +0.07(+1.58%)
Aug 19, 2009 4.378 4.492 4.356 4.431 237,687 +0.05(+1.20%)
Aug 18, 2009 4.413 4.462 4.370 4.378 269,966 -0.02(-0.40%)
Aug 17, 2009 4.378 4.427 4.370 4.396 243,230 -0.01(-0.30%)
Aug 14, 2009 4.492 4.606 4.361 4.409 224,380 -0.11(-2.52%)
Aug 13, 2009 4.628 4.632 4.479 4.523 206,604 -0.06(-1.34%)
Aug 12, 2009 4.409 4.672 4.388 4.584 258,133 +0.19(+4.39%)
Aug 11, 2009 4.470 4.558 4.356 4.391 422,820 -0.12(-2.72%)
Aug 10, 2009 4.580 4.654 4.453 4.514 168,668 -0.09(-2.00%)
Aug 07, 2009 4.479 4.772 4.431 4.606 288,377 +0.23(+5.20%)
Aug 06, 2009 4.488 4.536 4.362 4.378 359,221 -0.01(-0.20%)
Aug 05, 2009 4.453 4.453 4.321 4.387 571,732 -0.42(-8.74%)
Aug 04, 2009 4.663 4.869 4.663 4.807 143,693 +0.09(+1.95%)
Aug 03, 2009 4.689 4.715 4.597 4.715 304,351 +0.06(+1.22%)
Jul 31, 2009 4.685 4.724 4.641 4.659 264,706 -0.06(-1.30%)
Jul 30, 2009 4.694 4.851 4.571 4.720 191,868 +0.11(+2.28%)
Jul 29, 2009 4.597 4.694 4.584 4.615 520,288 +0.00(+0.10%)
Jul 28, 2009 4.637 4.698 4.591 4.610 355,270 -0.08(-1.68%)
Jul 27, 2009 4.759 4.790 4.593 4.689 719,697 -0.06(-1.20%)
Jul 24, 2009 4.746 4.807 4.654 4.746 245,777 -0.03(-0.64%)
Jul 23, 2009 4.532 4.799 4.518 4.777 301,313 +0.23(+5.00%)
Jul 22, 2009 4.488 4.593 4.488 4.549 283,551 +0.05(+1.07%)
Jul 21, 2009 4.545 4.575 4.391 4.501 195,424 +0.00(+0.00%)
Jul 20, 2009 4.457 4.532 4.400 4.501 251,665 +0.11(+2.39%)
Jul 17, 2009 4.387 4.571 4.378 4.396 476,169 +0.02(+0.50%)
Jul 16, 2009 4.313 4.391 4.313 4.374 404,839 +0.02(+0.50%)
Jul 15, 2009 4.308 4.405 4.216 4.352 450,575 +0.13(+3.01%)
Jul 14, 2009 4.256 4.293 4.129 4.225 593,302 -0.02(-0.41%)
Jul 13, 2009 3.984 4.247 3.840 4.243 401,253 +0.27(+6.72%)
Jul 10, 2009 3.923 3.980 3.822 3.976 271,974 +0.04(+0.89%)
Jul 09, 2009 3.984 4.063 3.899 3.941 490,078 +0.00(+0.00%)
Jul 08, 2009 3.976 4.006 3.905 3.941 436,010 +0.00(+0.00%)
Jul 07, 2009 4.072 4.072 3.892 3.941 988,896 -0.10(-2.49%)
Jul 06, 2009 4.059 4.111 3.941 4.041 582,081 -0.03(-0.75%)
Jul 02, 2009 4.098 4.190 4.002 4.072 700,203 -0.11(-2.72%)
Jul 01, 2009 4.129 4.278 4.076 4.186 379,130 +0.09(+2.25%)
Jun 30, 2009 4.124 4.168 3.884 4.094 563,028 -0.04(-0.95%)
Jun 29, 2009 4.151 4.203 4.006 4.133 655,928 -0.02(-0.53%)
Jun 26, 2009 3.743 4.159 3.695 4.155 5,393,418 +0.40(+10.61%)
Jun 25, 2009 3.704 3.800 3.542 3.757 411,243 +0.08(+2.26%)
Jun 24, 2009 3.643 3.809 3.551 3.673 480,111 +0.06(+1.57%)
Jun 23, 2009 3.630 3.678 3.533 3.617 582,268 +0.01(+0.24%)
Jun 22, 2009 3.595 3.669 3.590 3.608 807,967 +0.00(+0.00%)
Jun 19, 2009 3.468 3.621 3.420 3.608 533,252 +0.20(+5.78%)
Jun 18, 2009 3.314 3.446 3.229 3.411 226,781 +0.10(+3.04%)
Jun 17, 2009 3.341 3.433 3.253 3.310 475,810 -0.02(-0.53%)
Jun 16, 2009 3.446 3.485 3.297 3.328 425,837 -0.05(-1.55%)
Jun 15, 2009 3.459 3.459 3.271 3.380 497,389 -0.11(-3.02%)
Jun 12, 2009 3.433 3.525 3.371 3.485 326,044 -0.06(-1.61%)
Jun 11, 2009 3.363 3.590 3.363 3.542 613,479 +0.12(+3.45%)
Jun 10, 2009 3.406 3.481 3.376 3.424 490,537 +0.06(+1.82%)
Jun 09, 2009 3.192 3.393 3.148 3.363 1,367,835 +0.21(+6.52%)
Jun 08, 2009 3.078 3.227 3.025 3.157 266,533 +0.08(+2.56%)
Jun 05, 2009 3.253 3.279 3.060 3.078 269,226 -0.12(-3.83%)
Jun 04, 2009 3.192 3.262 3.100 3.201 200,129 +0.04(+1.25%)
Jun 03, 2009 3.095 3.196 3.021 3.161 356,658 +0.06(+1.83%)
Jun 02, 2009 2.933 3.319 2.933 3.104 1,364,340 +0.21(+7.10%)
Jun 01, 2009 2.890 3.069 2.649 2.898 817,224 +0.01(+0.30%)
May 29, 2009 3.074 3.139 2.881 2.890 1,241,319 -0.16(-5.17%)
May 28, 2009 3.113 3.249 2.877 3.047 337,658 -0.02(-0.71%)
May 27, 2009 3.328 3.398 3.017 3.069 437,746 -0.32(-9.31%)
May 26, 2009 3.030 3.384 3.030 3.384 279,308 +0.33(+10.75%)
May 22, 2009 3.104 3.214 3.052 3.056 166,589 -0.05(-1.55%)
May 21, 2009 3.192 3.279 3.008 3.104 296,426 -0.13(-3.93%)
May 20, 2009 3.306 3.507 3.209 3.231 1,242,265 -0.05(-1.60%)
May 19, 2009 3.284 3.314 3.131 3.284 221,838 -0.01(-0.27%)
May 18, 2009 3.319 3.332 3.065 3.293 320,538 +0.01(+0.27%)
May 15, 2009 3.257 3.393 3.205 3.284 249,326 +0.04(+1.35%)
May 14, 2009 3.183 3.336 3.087 3.240 275,895 +0.07(+2.21%)
May 13, 2009 3.253 3.279 3.087 3.170 266,928 -0.14(-4.11%)
May 12, 2009 3.503 3.525 3.209 3.306 527,305 -0.18(-5.03%)
May 11, 2009 3.367 3.546 3.310 3.481 649,693 +0.04(+1.02%)
May 08, 2009 3.095 3.455 3.030 3.446 1,187,192 +0.39(+12.91%)
May 07, 2009 3.109 3.131 2.977 3.052 442,177 -0.03(-0.99%)
May 06, 2009 3.222 3.323 2.898 3.082 769,297 -0.18(-5.50%)
May 05, 2009 3.323 3.433 3.227 3.262 323,523 -0.08(-2.36%)
May 04, 2009 3.293 3.415 3.249 3.341 348,847 +0.03(+0.79%)
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.