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

Worthington Enterprises Inc (NY: WOR )

40.83 +0.76 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2007 10.23 10.30 10.18 10.26 1,500,941 +0.06(+0.57%)
May 30, 2007 9.921 10.21 9.906 10.20 2,175,047 +0.21(+2.14%)
May 29, 2007 10.08 10.12 9.901 9.984 2,111,284 +0.02(+0.24%)
May 25, 2007 9.775 10.05 9.746 9.959 2,181,305 +0.25(+2.60%)
May 24, 2007 9.959 10.19 9.687 9.707 5,085,169 -0.89(-8.43%)
May 23, 2007 10.81 10.87 10.57 10.60 2,371,553 -0.16(-1.49%)
May 22, 2007 10.85 10.95 10.71 10.76 1,152,464 -0.07(-0.67%)
May 21, 2007 10.81 10.96 10.77 10.83 992,119 +0.00(+0.00%)
May 18, 2007 10.77 10.88 10.67 10.83 1,251,059 +0.06(+0.59%)
May 17, 2007 10.80 10.86 10.68 10.77 1,462,368 -0.09(-0.85%)
May 16, 2007 10.99 11.00 10.80 10.86 1,697,060 -0.13(-1.19%)
May 15, 2007 11.04 11.17 10.96 10.99 2,761,158 -0.01(-0.13%)
May 14, 2007 11.01 11.08 10.94 11.01 1,784,374 -0.00(-0.04%)
May 11, 2007 10.98 11.06 10.94 11.01 1,355,842 +0.10(+0.89%)
May 10, 2007 10.99 11.06 10.84 10.92 1,687,145 -0.16(-1.45%)
May 09, 2007 11.00 11.14 10.98 11.08 1,927,841 -0.00(-0.04%)
May 08, 2007 11.00 11.15 10.83 11.08 1,721,729 +0.08(+0.75%)
May 07, 2007 11.09 11.10 10.91 11.00 1,351,433 +0.01(+0.09%)
May 04, 2007 10.87 11.05 10.84 10.99 1,624,236 +0.13(+1.21%)
May 03, 2007 10.95 10.98 10.79 10.86 2,893,408 +0.02(+0.18%)
May 02, 2007 10.86 11.00 10.80 10.84 1,885,459 +0.00(+0.00%)
May 01, 2007 10.80 10.89 10.63 10.84 1,864,818 +0.03(+0.27%)
Apr 30, 2007 10.99 11.10 10.80 10.81 1,779,941 -0.24(-2.15%)
Apr 27, 2007 11.17 11.19 10.98 11.05 1,355,005 -0.18(-1.60%)
Apr 26, 2007 11.27 11.28 11.12 11.23 1,080,834 -0.07(-0.60%)
Apr 25, 2007 11.29 11.37 11.12 11.30 1,798,371 +0.09(+0.82%)
Apr 24, 2007 11.03 11.22 11.00 11.20 2,224,653 +0.09(+0.79%)
Apr 23, 2007 10.76 11.15 10.74 11.12 2,183,487 +0.30(+2.74%)
Apr 20, 2007 10.93 10.93 10.76 10.82 1,005,422 +0.15(+1.41%)
Apr 19, 2007 10.59 10.74 10.47 10.67 1,295,624 -0.11(-0.99%)
Apr 18, 2007 10.76 10.86 10.67 10.78 1,165,637 -0.01(-0.09%)
Apr 17, 2007 10.80 10.93 10.76 10.79 1,671,948 -0.09(-0.85%)
Apr 16, 2007 10.74 10.90 10.69 10.88 1,120,751 +0.15(+1.40%)
Apr 13, 2007 10.60 10.77 10.58 10.73 1,902,523 +0.13(+1.19%)
Apr 12, 2007 10.62 10.69 10.49 10.60 1,753,911 +0.01(+0.14%)
Apr 11, 2007 10.52 10.68 10.47 10.59 2,459,098 +0.11(+1.02%)
Apr 10, 2007 10.59 10.62 10.46 10.48 1,520,084 -0.13(-1.19%)
Apr 09, 2007 10.49 10.65 10.43 10.61 2,089,214 +0.19(+1.82%)
Apr 05, 2007 10.47 10.57 10.42 10.42 1,893,261 -0.05(-0.51%)
Apr 04, 2007 10.52 10.63 10.47 10.47 2,008,116 -0.05(-0.46%)
Apr 03, 2007 10.49 10.61 10.37 10.52 2,269,113 +0.02(+0.23%)
Apr 02, 2007 9.998 10.50 9.998 10.49 3,632,764 +0.50(+4.96%)
Mar 30, 2007 10.01 10.17 9.872 9.998 3,800,518 -0.02(-0.24%)
Mar 29, 2007 9.838 10.08 9.692 10.02 3,808,134 +0.59(+6.23%)
Mar 28, 2007 9.547 9.600 9.406 9.435 1,979,917 -0.12(-1.27%)
Mar 27, 2007 9.493 9.566 9.444 9.556 2,714,332 +0.02(+0.20%)
Mar 26, 2007 9.576 9.673 9.372 9.537 2,070,895 -0.02(-0.20%)
Mar 23, 2007 9.615 9.658 9.503 9.556 1,832,745 -0.02(-0.20%)
Mar 22, 2007 9.867 9.867 9.498 9.576 2,438,309 +0.09(+0.97%)
Mar 21, 2007 9.474 9.547 9.308 9.483 3,453,252 +0.07(+0.77%)
Mar 20, 2007 9.231 9.513 9.202 9.411 4,216,097 +0.25(+2.76%)
Mar 19, 2007 9.129 9.231 9.080 9.158 2,156,028 +0.12(+1.29%)
Mar 16, 2007 9.216 9.231 8.993 9.041 3,143,085 -0.17(-1.85%)
Mar 15, 2007 9.153 9.342 9.124 9.211 1,940,602 +0.10(+1.07%)
Mar 14, 2007 8.978 9.114 8.847 9.114 1,882,557 +0.15(+1.68%)
Mar 13, 2007 9.260 9.284 8.930 8.964 1,627,735 -0.30(-3.20%)
Mar 12, 2007 9.265 9.415 8.978 9.260 2,827,335 -0.01(-0.16%)
Mar 09, 2007 9.425 9.425 9.250 9.274 2,162,286 -0.05(-0.52%)
Mar 08, 2007 9.109 9.386 9.066 9.323 2,244,208 +0.34(+3.84%)
Mar 07, 2007 9.100 9.206 8.954 8.978 1,897,583 -0.13(-1.44%)
Mar 06, 2007 9.036 9.172 8.925 9.109 1,527,082 +0.23(+2.57%)
Mar 05, 2007 8.891 9.070 8.818 8.881 2,428,223 -0.13(-1.40%)
Mar 02, 2007 9.318 9.376 8.910 9.007 2,794,402 -0.34(-3.59%)
Mar 01, 2007 9.430 9.615 9.240 9.342 3,172,550 -0.33(-3.42%)
Feb 28, 2007 8.866 9.964 8.691 9.673 6,123,972 +0.85(+9.58%)
Feb 27, 2007 9.036 9.270 8.381 8.828 2,299,577 -0.63(-6.68%)
Feb 26, 2007 9.585 9.615 9.362 9.459 1,110,599 -0.04(-0.41%)
Feb 23, 2007 9.547 9.610 9.430 9.498 786,491 -0.05(-0.56%)
Feb 22, 2007 9.571 9.615 9.406 9.551 1,035,139 +0.05(+0.51%)
Feb 21, 2007 9.308 9.508 9.284 9.503 831,157 +0.15(+1.61%)
Feb 20, 2007 9.294 9.396 9.134 9.352 1,221,007 +0.06(+0.63%)
Feb 16, 2007 9.304 9.352 9.192 9.294 925,017 -0.01(-0.16%)
Feb 15, 2007 9.129 9.401 9.095 9.308 1,470,066 +0.17(+1.86%)
Feb 14, 2007 9.245 9.289 9.095 9.138 964,159 -0.07(-0.74%)
Feb 13, 2007 9.075 9.231 9.046 9.206 1,053,948 +0.26(+2.93%)
Feb 12, 2007 8.949 9.075 8.876 8.944 924,606 -0.03(-0.38%)
Feb 09, 2007 9.012 9.119 8.896 8.978 1,200,012 -0.02(-0.22%)
Feb 08, 2007 9.158 9.158 8.944 8.998 2,578,276 -0.18(-2.01%)
Feb 07, 2007 9.308 9.420 9.070 9.182 5,687,604 -0.08(-0.84%)
Feb 06, 2007 9.279 9.313 9.182 9.260 1,484,474 +0.03(+0.32%)
Feb 05, 2007 9.279 9.328 9.187 9.231 1,033,286 -0.08(-0.84%)
Feb 02, 2007 9.537 9.537 9.308 9.308 1,263,614 -0.16(-1.64%)
Feb 01, 2007 9.376 9.527 9.347 9.464 1,548,283 +0.15(+1.56%)
Jan 31, 2007 9.182 9.352 9.143 9.318 1,943,072 +0.09(+1.00%)
Jan 30, 2007 9.007 9.255 9.007 9.226 1,757,204 +0.21(+2.32%)
Jan 29, 2007 8.939 9.158 8.930 9.017 1,195,072 +0.04(+0.49%)
Jan 26, 2007 8.876 9.138 8.759 8.973 1,500,323 +0.10(+1.15%)
Jan 25, 2007 9.070 9.138 8.813 8.871 2,066,161 -0.16(-1.72%)
Jan 24, 2007 9.085 9.090 8.900 9.027 2,144,996 -0.06(-0.69%)
Jan 23, 2007 8.866 9.119 8.823 9.090 2,480,711 +0.24(+2.69%)
Jan 22, 2007 8.769 8.857 8.706 8.852 1,875,970 +0.08(+0.94%)
Jan 19, 2007 8.764 8.847 8.628 8.769 3,459,657 -0.10(-1.15%)
Jan 18, 2007 8.764 8.891 8.740 8.871 5,020,908 +0.10(+1.16%)
Jan 17, 2007 8.682 8.852 8.609 8.769 3,229,329 +0.04(+0.45%)
Jan 16, 2007 8.725 8.818 8.609 8.730 5,599,302 -0.02(-0.22%)
Jan 12, 2007 8.502 8.750 8.468 8.750 3,797,842 +0.23(+2.68%)
Jan 11, 2007 8.356 8.551 8.322 8.521 4,662,345 +0.21(+2.51%)
Jan 10, 2007 8.235 8.322 8.172 8.313 1,931,957 +0.05(+0.65%)
Jan 09, 2007 8.259 8.303 8.074 8.259 3,047,989 +0.01(+0.18%)
Jan 08, 2007 8.206 8.381 8.118 8.245 2,521,878 +0.06(+0.77%)
Jan 05, 2007 8.317 8.317 8.142 8.181 2,548,842 -0.17(-2.04%)
Jan 04, 2007 8.308 8.381 8.225 8.351 2,566,955 +0.01(+0.17%)
Jan 03, 2007 8.662 8.662 8.210 8.337 3,330,805 -0.27(-3.16%)
Dec 29, 2006 8.594 8.711 8.512 8.609 2,102,594 -0.00(-0.06%)
Dec 28, 2006 8.930 9.036 8.585 8.614 3,270,084 -0.38(-4.27%)
Dec 27, 2006 8.866 8.998 8.769 8.998 2,725,653 +0.24(+2.77%)
Dec 26, 2006 8.866 8.939 8.721 8.755 2,075,012 -0.15(-1.64%)
Dec 22, 2006 8.973 9.046 8.828 8.900 3,075,365 -0.20(-2.24%)
Dec 21, 2006 8.891 9.206 8.866 9.104 4,349,683 -0.46(-4.82%)
Dec 20, 2006 9.726 9.789 9.440 9.566 1,878,852 -0.17(-1.70%)
Dec 19, 2006 9.605 9.789 9.551 9.731 1,896,142 +0.05(+0.55%)
Dec 18, 2006 10.07 10.07 9.629 9.678 2,477,829 -0.24(-2.45%)
Dec 15, 2006 10.01 10.22 9.877 9.921 3,248,472 +0.05(+0.49%)
Dec 14, 2006 9.109 10.38 9.046 9.872 11,742,005 +0.98(+11.04%)
Dec 13, 2006 8.696 8.910 8.691 8.891 1,610,239 +0.16(+1.84%)
Dec 12, 2006 8.939 8.959 8.667 8.730 2,215,185 -0.31(-3.39%)
Dec 11, 2006 9.134 9.163 9.017 9.036 1,251,470 -0.07(-0.75%)
Dec 08, 2006 9.085 9.172 8.988 9.104 836,097 +0.02(+0.21%)
Dec 07, 2006 9.134 9.196 9.061 9.085 1,433,016 +0.02(+0.27%)
Dec 06, 2006 9.138 9.221 9.046 9.061 1,264,644 -0.15(-1.64%)
Dec 05, 2006 9.289 9.333 9.153 9.211 1,235,621 -0.06(-0.68%)
Dec 04, 2006 9.036 9.318 8.998 9.274 1,431,369 +0.33(+3.64%)
Dec 01, 2006 8.852 9.012 8.818 8.949 1,295,724 -0.04(-0.43%)
Nov 30, 2006 8.934 9.070 8.857 8.988 1,924,341 +0.04(+0.49%)
Nov 29, 2006 8.910 8.954 8.789 8.944 1,334,215 +0.11(+1.27%)
Nov 28, 2006 8.755 8.837 8.706 8.832 961,862 +0.09(+1.06%)
Nov 27, 2006 8.978 9.002 8.701 8.740 1,080,010 -0.24(-2.65%)
Nov 24, 2006 8.852 9.027 8.828 8.978 433,280 +0.09(+0.98%)
Nov 22, 2006 8.905 8.915 8.764 8.891 678,223 +0.01(+0.11%)
Nov 21, 2006 8.793 8.881 8.725 8.881 1,037,197 +0.11(+1.22%)
Nov 20, 2006 8.847 8.959 8.711 8.774 1,275,759 +0.05(+0.56%)
Nov 17, 2006 8.599 8.759 8.580 8.725 1,348,418 +0.13(+1.47%)
Nov 16, 2006 8.803 8.803 8.546 8.599 1,575,659 -0.15(-1.67%)
Nov 15, 2006 8.711 8.828 8.604 8.745 1,189,720 +0.07(+0.78%)
Nov 14, 2006 8.575 8.682 8.468 8.677 1,229,652 +0.14(+1.59%)
Nov 13, 2006 8.453 8.585 8.400 8.541 981,622 +0.02(+0.29%)
Nov 10, 2006 8.517 8.575 8.419 8.517 766,319 -0.02(-0.23%)
Nov 09, 2006 8.546 8.687 8.473 8.536 1,218,537 +0.02(+0.29%)
Nov 08, 2006 8.434 8.551 8.429 8.512 1,275,347 +0.03(+0.34%)
Nov 07, 2006 8.478 8.560 8.424 8.483 1,504,440 -0.02(-0.29%)
Nov 06, 2006 8.463 8.531 8.395 8.507 1,148,553 +0.12(+1.45%)
Nov 03, 2006 8.381 8.449 8.332 8.385 1,529,552 +0.06(+0.70%)
Nov 02, 2006 8.308 8.356 8.283 8.327 1,436,927 -0.01(-0.12%)
Nov 01, 2006 8.410 8.478 8.308 8.337 2,028,905 -0.06(-0.69%)
Oct 31, 2006 8.390 8.439 8.264 8.395 1,727,976 +0.04(+0.52%)
Oct 30, 2006 8.429 8.434 8.322 8.351 1,651,200 -0.08(-0.98%)
Oct 27, 2006 8.517 8.521 8.385 8.434 1,729,623 -0.14(-1.59%)
Oct 26, 2006 8.711 8.711 8.502 8.570 1,496,618 -0.07(-0.84%)
Oct 25, 2006 8.502 8.677 8.492 8.643 2,569,837 +0.08(+0.91%)
Oct 24, 2006 8.191 8.594 8.167 8.565 2,841,332 +0.33(+3.95%)
Oct 23, 2006 8.201 8.317 8.065 8.240 2,656,905 -0.01(-0.18%)
Oct 20, 2006 8.463 8.463 8.235 8.254 1,517,408 -0.17(-2.07%)
Oct 19, 2006 8.259 8.478 8.259 8.429 1,934,427 +0.17(+2.06%)
Oct 18, 2006 8.478 8.502 8.206 8.259 1,901,906 -0.12(-1.39%)
Oct 17, 2006 8.517 8.551 8.293 8.376 2,673,166 -0.22(-2.60%)
Oct 16, 2006 8.628 8.701 8.502 8.599 1,605,916 +0.03(+0.40%)
Oct 13, 2006 8.623 8.667 8.502 8.565 1,691,337 -0.07(-0.79%)
Oct 12, 2006 8.551 8.633 8.429 8.633 1,885,027 +0.16(+1.89%)
Oct 11, 2006 8.502 8.599 8.400 8.473 2,500,677 -0.11(-1.30%)
Oct 10, 2006 8.604 8.614 8.434 8.585 1,931,340 -0.03(-0.39%)
Oct 09, 2006 8.473 8.735 8.410 8.619 2,335,392 +0.13(+1.55%)
Oct 06, 2006 8.623 8.589 8.361 8.487 2,299,577 -0.14(-1.58%)
Oct 05, 2006 8.405 8.662 8.283 8.623 4,054,929 +0.25(+3.02%)
Oct 04, 2006 8.074 8.371 7.972 8.371 3,527,171 +0.29(+3.55%)
Oct 03, 2006 8.152 8.215 8.036 8.084 4,299,872 -0.18(-2.18%)
Oct 02, 2006 8.303 8.351 8.142 8.264 3,706,040 -0.02(-0.29%)
Sep 29, 2006 8.308 8.351 8.235 8.288 2,466,714 +0.00(+0.06%)
Sep 28, 2006 8.376 8.381 8.254 8.283 3,939,868 -0.09(-1.04%)
Sep 27, 2006 8.560 8.628 8.298 8.371 5,805,959 -0.82(-8.93%)
Sep 26, 2006 9.002 9.240 8.939 9.192 1,663,756 +0.25(+2.77%)
Sep 25, 2006 8.813 9.027 8.696 8.944 1,436,721 +0.12(+1.38%)
Sep 22, 2006 9.012 9.066 8.784 8.823 1,179,222 -0.20(-2.21%)
Sep 21, 2006 9.211 9.270 8.968 9.022 1,076,923 -0.19(-2.06%)
Sep 20, 2006 9.036 9.236 9.012 9.211 1,623,001 +0.28(+3.10%)
Sep 19, 2006 9.104 9.104 8.842 8.934 1,250,029 -0.17(-1.87%)
Sep 18, 2006 9.051 9.231 8.968 9.104 1,575,247 +0.06(+0.64%)
Sep 15, 2006 9.012 9.114 8.896 9.046 1,837,685 +0.10(+1.09%)
Sep 14, 2006 8.964 9.036 8.896 8.949 861,826 -0.04(-0.43%)
Sep 13, 2006 8.939 9.070 8.871 8.988 1,239,943 +0.07(+0.82%)
Sep 12, 2006 8.793 8.998 8.793 8.915 1,143,407 +0.15(+1.72%)
Sep 11, 2006 8.964 9.012 8.745 8.764 1,386,909 -0.21(-2.38%)
Sep 08, 2006 9.036 9.085 8.934 8.978 1,221,213 -0.04(-0.48%)
Sep 07, 2006 9.182 9.197 8.988 9.022 1,653,670 -0.19(-2.06%)
Sep 06, 2006 9.449 9.459 9.163 9.211 1,675,282 -0.30(-3.17%)
Sep 05, 2006 9.440 9.585 9.245 9.513 1,998,442 +0.14(+1.45%)
Sep 01, 2006 9.357 9.425 9.240 9.376 1,384,645 +0.09(+0.99%)
Aug 31, 2006 9.304 9.396 9.240 9.284 958,363 -0.01(-0.10%)
Aug 30, 2006 9.469 9.469 9.270 9.294 1,087,626 -0.13(-1.39%)
Aug 29, 2006 9.396 9.474 9.299 9.425 1,318,366 +0.06(+0.67%)
Aug 28, 2006 9.449 9.464 9.294 9.362 955,275 -0.09(-0.93%)
Aug 25, 2006 9.459 9.522 9.347 9.449 851,329 -0.06(-0.66%)
Aug 24, 2006 9.644 9.673 9.425 9.513 942,307 -0.10(-1.01%)
Aug 23, 2006 9.911 9.935 9.522 9.610 892,907 -0.10(-1.05%)
Aug 22, 2006 9.736 9.857 9.668 9.712 1,000,970 -0.07(-0.70%)
Aug 21, 2006 9.974 9.974 9.765 9.780 1,008,380 -0.23(-2.33%)
Aug 18, 2006 9.959 10.08 9.843 10.01 967,831 +0.09(+0.93%)
Aug 17, 2006 9.862 10.03 9.857 9.921 703,540 -0.01(-0.10%)
Aug 16, 2006 9.857 9.998 9.775 9.930 1,320,219 +0.15(+1.54%)
Aug 15, 2006 9.644 9.819 9.556 9.780 1,188,691 +0.35(+3.76%)
Aug 14, 2006 9.629 9.629 9.411 9.425 868,001 -0.10(-1.02%)
Aug 11, 2006 9.765 9.780 9.488 9.522 1,120,354 -0.29(-2.97%)
Aug 10, 2006 9.527 9.843 9.435 9.814 1,560,633 +0.23(+2.38%)
Aug 09, 2006 9.998 10.05 9.571 9.585 1,153,699 -0.32(-3.24%)
Aug 08, 2006 9.843 10.12 9.785 9.906 2,507,263 +0.14(+1.39%)
Aug 07, 2006 9.663 9.814 9.595 9.770 933,045 +0.06(+0.60%)
Aug 04, 2006 10.12 10.17 9.600 9.712 1,592,743 -0.34(-3.34%)
Aug 03, 2006 9.814 10.10 9.814 10.05 1,267,114 +0.11(+1.12%)
Aug 02, 2006 9.789 10.01 9.736 9.935 1,445,160 +0.22(+2.25%)
Aug 01, 2006 9.857 9.882 9.522 9.717 1,327,835 -0.20(-2.06%)
Jul 31, 2006 9.789 9.935 9.673 9.921 1,569,278 +0.06(+0.59%)
Jul 28, 2006 9.644 9.862 9.498 9.862 1,728,593 +0.18(+1.86%)
Jul 27, 2006 9.891 9.935 9.585 9.683 1,296,959 -0.14(-1.43%)
Jul 26, 2006 9.780 9.901 9.547 9.823 1,031,639 -0.05(-0.54%)
Jul 25, 2006 9.658 9.925 9.605 9.877 1,512,262 +0.26(+2.68%)
Jul 24, 2006 9.197 9.639 9.304 9.619 1,632,469 +0.42(+4.60%)
Jul 21, 2006 9.644 9.683 9.177 9.197 2,408,669 -0.43(-4.44%)
Jul 20, 2006 10.18 10.20 9.619 9.624 1,521,113 -0.46(-4.58%)
Jul 19, 2006 9.644 10.11 9.595 10.09 2,061,427 +0.48(+4.95%)
Jul 18, 2006 9.629 9.809 9.347 9.610 1,456,069 +0.06(+0.61%)
Jul 17, 2006 9.678 9.823 9.479 9.551 1,375,382 -0.17(-1.80%)
Jul 14, 2006 9.794 9.843 9.420 9.726 1,722,007 -0.07(-0.69%)
Jul 13, 2006 10.02 10.17 9.765 9.794 1,542,725 -0.31(-3.03%)
Jul 12, 2006 10.30 10.42 10.07 10.10 1,308,075 -0.16(-1.56%)
Jul 11, 2006 10.30 10.30 10.00 10.26 1,953,364 -0.08(-0.75%)
Jul 10, 2006 10.19 10.37 10.11 10.34 1,631,028 +0.20(+1.96%)
Jul 07, 2006 10.37 10.39 10.10 10.14 1,508,968 -0.25(-2.39%)
Jul 06, 2006 10.22 10.50 10.21 10.39 1,794,872 +0.15(+1.42%)
Jul 05, 2006 10.25 10.49 10.04 10.24 2,333,334 -0.32(-3.04%)
Jul 03, 2006 10.20 10.59 10.11 10.56 1,534,080 +0.38(+3.77%)
Jun 30, 2006 10.01 10.20 9.964 10.18 3,722,096 +0.17(+1.70%)
Jun 29, 2006 9.668 10.01 9.459 10.01 3,536,433 +0.97(+10.75%)
Jun 28, 2006 8.944 9.070 8.828 9.036 1,756,587 +0.14(+1.58%)
Jun 27, 2006 9.012 9.148 8.813 8.896 1,610,650 -0.12(-1.29%)
Jun 26, 2006 9.022 9.114 8.954 9.012 1,209,480 +0.11(+1.20%)
Jun 23, 2006 8.774 8.968 8.721 8.905 1,771,201 +0.12(+1.33%)
Jun 22, 2006 8.891 8.930 8.696 8.789 2,030,552 -0.12(-1.36%)
Jun 21, 2006 8.594 8.954 8.594 8.910 1,804,752 +0.38(+4.50%)
Jun 20, 2006 8.390 8.667 8.308 8.526 1,957,069 +0.16(+1.86%)
Jun 19, 2006 8.589 8.672 8.308 8.371 1,865,473 -0.15(-1.77%)
Jun 16, 2006 8.585 8.614 8.308 8.521 3,247,854 -0.07(-0.85%)
Jun 15, 2006 8.356 8.648 8.283 8.594 2,169,901 +0.44(+5.36%)
Jun 14, 2006 7.948 8.181 7.895 8.157 1,902,729 +0.21(+2.63%)
Jun 13, 2006 8.060 8.293 7.929 7.948 2,637,968 -0.20(-2.44%)
Jun 12, 2006 8.458 8.546 8.128 8.147 2,359,680 -0.30(-3.51%)
Jun 09, 2006 8.356 8.721 8.313 8.444 2,879,823 +0.23(+2.84%)
Jun 08, 2006 8.264 8.264 7.851 8.210 2,682,016 -0.05(-0.59%)
Jun 07, 2006 8.507 8.575 8.259 8.259 1,318,572 -0.22(-2.63%)
Jun 06, 2006 8.497 8.662 8.317 8.483 1,362,003 +0.03(+0.40%)
Jun 05, 2006 8.910 9.051 8.424 8.449 1,563,103 -0.51(-5.69%)
Jun 02, 2006 8.964 9.100 8.818 8.959 1,615,796 +0.13(+1.49%)
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.