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

Movado Group Inc (NY: MOV )

26.50 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 6.414 6.649 6.289 6.497 429,482 +0.09(+1.40%)
Dec 30, 2008 5.964 6.449 5.923 6.407 498,780 +0.53(+8.94%)
Dec 29, 2008 5.992 6.092 5.777 5.881 563,765 -0.14(-2.30%)
Dec 26, 2008 5.528 6.026 5.513 6.020 0 +0.49(+8.89%)
Dec 24, 2008 5.487 5.625 5.473 5.528 163,368 +0.05(+0.88%)
Dec 23, 2008 5.272 5.528 5.272 5.480 366,925 +0.19(+3.66%)
Dec 22, 2008 5.411 5.431 5.030 5.286 417,090 -0.13(-2.43%)
Dec 19, 2008 5.002 5.604 5.002 5.418 870,540 +0.37(+7.41%)
Dec 18, 2008 5.134 5.265 4.899 5.044 779,499 -0.15(-2.80%)
Dec 17, 2008 4.539 5.245 4.380 5.189 807,605 +0.57(+12.44%)
Dec 16, 2008 4.705 4.726 4.110 4.615 1,993,965 +0.02(+0.45%)
Dec 15, 2008 5.314 5.411 4.407 4.594 1,798,286 -0.60(-11.47%)
Dec 12, 2008 4.663 5.245 4.151 5.189 0 +0.46(+9.81%)
Dec 11, 2008 5.521 5.521 4.511 4.726 1,417,259 -0.84(-15.05%)
Dec 10, 2008 6.442 6.587 5.106 5.563 1,223,388 -0.86(-13.46%)
Dec 09, 2008 6.739 7.064 6.241 6.428 1,230,182 -0.44(-6.35%)
Dec 08, 2008 7.050 7.064 6.649 6.864 736,623 -0.03(-0.50%)
Dec 05, 2008 7.618 7.618 6.649 6.898 0 -1.00(-12.62%)
Dec 04, 2008 7.756 8.289 7.230 7.895 623,653 -1.49(-15.86%)
Dec 03, 2008 9.085 9.534 8.296 9.382 574,671 +0.84(+9.89%)
Dec 02, 2008 8.206 8.794 8.206 8.538 300,487 +0.44(+5.38%)
Dec 01, 2008 9.265 9.265 8.019 8.102 342,342 -1.24(-13.26%)
Nov 28, 2008 9.320 9.617 9.154 9.341 106,695 -0.24(-2.53%)
Nov 26, 2008 8.448 9.617 8.448 9.583 189,749 +1.06(+12.42%)
Nov 25, 2008 8.642 8.884 8.234 8.524 299,066 -0.11(-1.28%)
Nov 24, 2008 7.929 8.898 7.749 8.635 251,893 +0.91(+11.73%)
Nov 21, 2008 7.535 7.832 7.210 7.729 372,602 +0.33(+4.49%)
Nov 20, 2008 7.473 8.234 7.362 7.396 446,351 -0.14(-1.84%)
Nov 19, 2008 8.199 8.476 7.479 7.535 328,194 -0.69(-8.41%)
Nov 18, 2008 8.026 8.348 7.791 8.227 359,879 +0.23(+2.85%)
Nov 17, 2008 7.971 8.503 7.798 7.998 359,715 -0.03(-0.43%)
Nov 14, 2008 8.642 8.725 8.005 8.033 0 -0.56(-6.52%)
Nov 13, 2008 8.088 8.600 7.521 8.593 466,806 +0.55(+6.79%)
Nov 12, 2008 8.344 8.459 8.040 8.047 212,690 -0.37(-4.44%)
Nov 11, 2008 8.870 8.870 8.340 8.420 453,755 -0.51(-5.73%)
Nov 10, 2008 9.417 9.507 8.746 8.932 149,169 -0.26(-2.86%)
Nov 07, 2008 9.355 9.375 9.002 9.195 0 -0.06(-0.60%)
Nov 06, 2008 9.714 9.804 9.138 9.251 253,714 -0.45(-4.64%)
Nov 05, 2008 10.33 10.52 9.590 9.700 191,431 -0.74(-7.09%)
Nov 04, 2008 10.32 10.48 10.12 10.44 206,919 +0.21(+2.03%)
Nov 03, 2008 10.61 10.90 9.936 10.23 184,050 -0.29(-2.76%)
Oct 31, 2008 9.825 10.79 9.707 10.52 352,292 +0.64(+6.44%)
Oct 30, 2008 9.735 10.17 9.735 9.887 189,460 +0.23(+2.36%)
Oct 29, 2008 9.251 10.05 9.105 9.659 268,854 +0.57(+6.24%)
Oct 28, 2008 8.663 9.126 7.985 9.092 230,685 +0.75(+8.96%)
Oct 27, 2008 9.009 9.161 8.337 8.344 388,519 -0.78(-8.57%)
Oct 24, 2008 9.078 9.521 9.002 9.126 237,369 -0.60(-6.12%)
Oct 23, 2008 9.922 9.956 9.278 9.721 382,370 -0.12(-1.26%)
Oct 22, 2008 9.963 10.49 9.694 9.846 291,260 -0.32(-3.13%)
Oct 21, 2008 10.72 11.05 10.12 10.16 310,225 -0.73(-6.67%)
Oct 20, 2008 10.96 11.13 10.64 10.89 264,289 +0.04(+0.38%)
Oct 17, 2008 10.50 11.77 10.33 10.85 0 +0.01(+0.06%)
Oct 16, 2008 10.45 11.01 9.990 10.84 422,841 +0.48(+4.61%)
Oct 15, 2008 11.41 11.41 10.36 10.36 313,991 -1.47(-12.45%)
Oct 14, 2008 12.66 12.68 11.37 11.84 297,755 -0.50(-4.04%)
Oct 13, 2008 12.20 12.68 11.67 12.34 382,862 +0.76(+6.58%)
Oct 10, 2008 10.11 11.94 10.11 11.58 0 +0.64(+5.89%)
Oct 09, 2008 11.80 11.97 10.82 10.93 408,870 -0.72(-6.18%)
Oct 08, 2008 11.80 12.22 11.34 11.65 479,266 -0.56(-4.59%)
Oct 07, 2008 13.34 13.49 12.21 12.21 169,104 -0.95(-7.25%)
Oct 06, 2008 13.10 13.40 12.09 13.17 369,358 -0.36(-2.66%)
Oct 03, 2008 13.99 14.11 13.40 13.53 0 -0.37(-2.64%)
Oct 02, 2008 14.82 14.82 13.66 13.89 337,102 -1.11(-7.42%)
Oct 01, 2008 15.46 15.46 14.78 15.01 265,347 -0.46(-2.95%)
Sep 30, 2008 15.78 15.84 14.68 15.46 395,847 -0.42(-2.66%)
Sep 29, 2008 17.19 17.19 15.62 15.89 265,727 -1.56(-8.96%)
Sep 26, 2008 16.09 17.57 15.98 17.45 0 +1.01(+6.14%)
Sep 25, 2008 16.17 16.62 16.04 16.44 166,838 +0.27(+1.67%)
Sep 24, 2008 15.93 16.36 15.75 16.17 243,207 +0.29(+1.83%)
Sep 23, 2008 15.53 16.17 15.53 15.88 254,924 +0.26(+1.68%)
Sep 22, 2008 15.72 16.23 15.59 15.62 208,604 -0.33(-2.04%)
Sep 19, 2008 16.28 18.11 15.80 15.94 0 -0.13(-0.82%)
Sep 18, 2008 16.33 16.35 14.81 16.07 462,651 +0.15(+0.96%)
Sep 17, 2008 16.58 16.66 15.52 15.92 303,857 -0.93(-5.50%)
Sep 16, 2008 15.79 16.85 15.72 16.85 261,788 +0.78(+4.87%)
Sep 15, 2008 16.42 17.01 15.71 16.07 202,662 -0.55(-3.29%)
Sep 12, 2008 16.90 16.98 16.32 16.61 0 -0.33(-1.92%)
Sep 11, 2008 16.41 16.95 16.41 16.94 308,141 +0.27(+1.62%)
Sep 10, 2008 16.33 17.01 16.27 16.67 398,422 +0.68(+4.29%)
Sep 09, 2008 16.07 16.90 15.92 15.98 426,882 -0.05(-0.30%)
Sep 08, 2008 15.88 16.08 15.62 16.03 302,934 +0.64(+4.18%)
Sep 05, 2008 15.41 15.51 15.21 15.39 0 -0.12(-0.76%)
Sep 04, 2008 15.64 15.66 14.55 15.51 516,651 -0.75(-4.64%)
Sep 03, 2008 16.16 16.32 15.85 16.26 317,694 -0.03(-0.17%)
Sep 02, 2008 16.37 17.10 16.03 16.29 282,919 +0.24(+1.51%)
Aug 29, 2008 16.26 16.32 15.98 16.05 0 -0.28(-1.74%)
Aug 28, 2008 16.20 16.38 15.93 16.33 260,033 +0.10(+0.60%)
Aug 27, 2008 15.98 16.46 15.87 16.23 259,779 +0.19(+1.16%)
Aug 26, 2008 16.30 16.42 15.92 16.05 262,948 -0.16(-0.98%)
Aug 25, 2008 16.71 16.76 15.89 16.20 188,285 -0.68(-4.06%)
Aug 22, 2008 16.70 16.98 16.51 16.89 0 +0.23(+1.37%)
Aug 21, 2008 17.23 17.36 16.65 16.66 161,035 -0.79(-4.52%)
Aug 20, 2008 17.33 17.55 16.92 17.45 294,362 +0.25(+1.45%)
Aug 19, 2008 17.48 17.53 16.86 17.20 160,807 -0.51(-2.85%)
Aug 18, 2008 17.62 17.89 17.20 17.71 305,628 +0.12(+0.67%)
Aug 15, 2008 17.60 17.92 17.30 17.59 0 +0.15(+0.87%)
Aug 14, 2008 17.17 17.66 17.17 17.44 141,279 +0.10(+0.60%)
Aug 13, 2008 17.28 17.51 16.89 17.33 169,721 -0.14(-0.79%)
Aug 12, 2008 16.77 17.67 16.61 17.47 507,024 +0.76(+4.55%)
Aug 11, 2008 16.16 17.27 16.16 16.71 294,448 +0.62(+3.87%)
Aug 08, 2008 14.61 16.18 14.61 16.09 212,443 +1.36(+9.21%)
Aug 07, 2008 10.27 14.73 14.22 14.73 168,958 +0.10(+0.66%)
Aug 06, 2008 14.74 14.74 14.49 14.63 170,927 -0.12(-0.80%)
Aug 05, 2008 14.51 14.96 14.29 14.75 212,743 +0.51(+3.55%)
Aug 04, 2008 14.61 14.61 13.94 14.25 176,588 -0.35(-2.37%)
Aug 01, 2008 15.02 15.02 14.32 14.59 230,037 -0.28(-1.91%)
Jul 31, 2008 14.76 15.18 14.63 14.88 164,129 -0.08(-0.51%)
Jul 30, 2008 15.48 15.69 14.79 14.95 145,771 -0.42(-2.70%)
Jul 29, 2008 15.37 15.39 14.52 15.37 189,903 +0.75(+5.16%)
Jul 28, 2008 14.98 15.06 14.47 14.61 105,998 -0.34(-2.27%)
Jul 25, 2008 14.91 15.34 14.70 14.95 219,351 +0.19(+1.27%)
Jul 24, 2008 15.28 15.28 14.63 14.77 151,415 -0.41(-2.69%)
Jul 23, 2008 15.06 16.04 15.01 15.17 306,842 +0.12(+0.83%)
Jul 22, 2008 14.40 15.15 14.18 15.05 257,882 +0.64(+4.42%)
Jul 21, 2008 14.29 14.50 14.12 14.41 147,604 +0.18(+1.26%)
Jul 18, 2008 14.55 14.60 14.07 14.23 165,286 -0.27(-1.86%)
Jul 17, 2008 13.87 14.50 13.81 14.50 201,243 +0.66(+4.80%)
Jul 16, 2008 13.35 13.87 13.22 13.84 153,070 +0.58(+4.38%)
Jul 15, 2008 13.15 13.67 12.86 13.26 202,463 -0.08(-0.57%)
Jul 14, 2008 13.49 13.60 13.22 13.33 153,372 -0.06(-0.46%)
Jul 11, 2008 13.15 13.62 12.93 13.40 230,397 +0.19(+1.47%)
Jul 10, 2008 13.18 13.64 13.04 13.20 241,564 -0.08(-0.62%)
Jul 09, 2008 13.98 13.98 13.24 13.28 159,356 -0.64(-4.57%)
Jul 08, 2008 13.21 13.95 13.19 13.92 315,827 +0.77(+5.89%)
Jul 07, 2008 13.22 13.35 12.95 13.15 241,276 +0.02(+0.16%)
Jul 04, 2008 13.13 13.45 12.74 13.13 86,204 +0.00(+0.00%)
Jul 03, 2008 13.13 13.45 12.74 13.13 86,204 +0.04(+0.32%)
Jul 02, 2008 13.51 13.61 13.01 13.08 240,477 -0.47(-3.47%)
Jul 01, 2008 13.62 13.69 13.09 13.55 235,074 -0.15(-1.06%)
Jun 30, 2008 13.78 13.99 13.58 13.70 369,233 -0.03(-0.25%)
Jun 27, 2008 13.87 13.91 13.60 13.73 390,547 -0.14(-1.00%)
Jun 26, 2008 13.91 14.00 13.80 13.87 277,648 -0.21(-1.47%)
Jun 25, 2008 13.75 14.32 13.75 14.08 183,148 +0.31(+2.26%)
Jun 24, 2008 13.76 14.25 13.66 13.77 378,508 -0.03(-0.25%)
Jun 23, 2008 14.10 14.15 13.77 13.80 240,514 -0.24(-1.72%)
Jun 20, 2008 14.16 14.43 13.84 14.05 303,136 -0.24(-1.65%)
Jun 19, 2008 13.80 14.29 13.80 14.28 162,535 +0.39(+2.84%)
Jun 18, 2008 13.86 13.94 13.78 13.89 202,252 +0.01(+0.10%)
Jun 17, 2008 14.33 14.34 13.87 13.87 200,035 -0.44(-3.09%)
Jun 16, 2008 14.33 14.53 13.92 14.32 245,275 -0.10(-0.67%)
Jun 13, 2008 14.33 14.63 14.18 14.41 148,402 +0.26(+1.81%)
Jun 12, 2008 14.05 14.47 14.05 14.16 205,244 +0.24(+1.74%)
Jun 11, 2008 14.17 14.27 13.91 13.91 240,376 -0.31(-2.19%)
Jun 10, 2008 14.18 14.43 14.09 14.23 164,550 +0.06(+0.39%)
Jun 09, 2008 14.03 14.43 14.02 14.17 263,204 +0.15(+1.09%)
Jun 06, 2008 14.46 14.50 13.99 14.02 400,006 -0.58(-3.98%)
Jun 05, 2008 14.40 14.75 14.40 14.60 438,909 +0.33(+2.28%)
Jun 04, 2008 14.48 14.66 14.27 14.27 367,836 -0.21(-1.43%)
Jun 03, 2008 14.92 14.97 14.41 14.48 657,142 -0.33(-2.20%)
Jun 02, 2008 15.34 15.44 14.68 14.81 637,242 -0.55(-3.60%)
May 30, 2008 15.35 15.46 15.08 15.36 296,028 +0.14(+0.91%)
May 29, 2008 15.91 15.91 15.08 15.22 386,792 -0.75(-4.72%)
May 28, 2008 15.24 15.98 15.24 15.98 280,245 +0.78(+5.15%)
May 27, 2008 14.86 15.30 14.86 15.19 243,065 +0.30(+2.04%)
May 26, 2008 15.14 15.27 14.62 14.89 0 +0.00(+0.00%)
May 23, 2008 15.14 15.27 14.62 14.89 126,149 -0.34(-2.23%)
May 22, 2008 14.87 15.34 14.87 15.23 245,064 +0.35(+2.37%)
May 21, 2008 15.13 15.30 14.72 14.88 217,540 -0.19(-1.24%)
May 20, 2008 15.00 15.08 14.87 15.06 123,362 -0.06(-0.37%)
May 19, 2008 15.12 15.40 15.01 15.12 212,129 -0.07(-0.46%)
May 16, 2008 15.39 15.44 14.83 15.19 169,036 -0.16(-1.04%)
May 15, 2008 15.37 15.42 15.15 15.35 170,221 +0.10(+0.68%)
May 14, 2008 14.45 15.45 14.45 15.24 148,674 +0.59(+4.01%)
May 13, 2008 14.65 14.77 14.44 14.65 290,085 +0.01(+0.05%)
May 12, 2008 14.15 14.68 14.15 14.65 172,817 +0.43(+3.02%)
May 09, 2008 14.18 14.53 14.11 14.22 123,865 -0.18(-1.25%)
May 08, 2008 14.66 14.67 14.26 14.40 231,795 -0.26(-1.79%)
May 07, 2008 15.01 15.46 14.56 14.66 171,180 -0.37(-2.44%)
May 06, 2008 14.98 15.27 14.79 15.03 250,711 -0.06(-0.37%)
May 05, 2008 15.24 15.41 14.92 15.08 151,998 -0.15(-1.00%)
May 02, 2008 15.35 15.63 15.18 15.24 167,475 -0.02(-0.14%)
May 01, 2008 14.97 15.49 14.97 15.26 196,997 +0.15(+0.96%)
Apr 30, 2008 15.37 15.60 15.01 15.11 221,119 -0.24(-1.53%)
Apr 29, 2008 15.20 15.39 15.08 15.35 264,690 +0.10(+0.64%)
Apr 28, 2008 15.01 15.42 14.97 15.25 208,613 +0.28(+1.89%)
Apr 25, 2008 14.56 15.16 14.56 14.97 255,850 +0.44(+3.05%)
Apr 24, 2008 13.94 14.87 13.94 14.52 195,981 +0.64(+4.64%)
Apr 23, 2008 13.92 14.18 13.65 13.88 203,290 -0.01(-0.10%)
Apr 22, 2008 14.07 14.27 13.86 13.89 393,508 -0.22(-1.57%)
Apr 21, 2008 13.77 14.32 13.71 14.11 436,581 +0.27(+1.95%)
Apr 18, 2008 13.91 14.05 13.70 13.85 503,384 +0.07(+0.50%)
Apr 17, 2008 13.71 14.02 13.71 13.78 305,713 -0.27(-1.92%)
Apr 16, 2008 14.17 14.54 13.76 14.05 577,778 +0.72(+5.40%)
Apr 15, 2008 13.33 13.76 13.26 13.33 162,434 +0.18(+1.37%)
Apr 14, 2008 13.12 13.37 13.04 13.15 250,595 -0.10(-0.78%)
Apr 11, 2008 13.14 13.36 13.14 13.25 363,490 -0.08(-0.57%)
Apr 10, 2008 13.21 13.62 13.15 13.33 311,170 +0.09(+0.68%)
Apr 09, 2008 13.31 13.44 13.20 13.24 311,459 -0.14(-1.03%)
Apr 08, 2008 13.32 13.44 13.19 13.37 258,562 -0.07(-0.51%)
Apr 07, 2008 13.44 13.78 13.39 13.44 236,304 +0.12(+0.88%)
Apr 04, 2008 13.55 13.79 13.32 13.33 283,565 -0.34(-2.48%)
Apr 03, 2008 13.75 13.90 13.63 13.67 282,698 -0.16(-1.15%)
Apr 02, 2008 13.62 14.02 13.62 13.82 656,450 +0.10(+0.71%)
Apr 01, 2008 13.67 13.82 13.32 13.73 439,185 +0.24(+1.80%)
Mar 31, 2008 13.20 13.82 13.10 13.49 536,333 +0.47(+3.62%)
Mar 28, 2008 15.17 15.17 12.61 13.01 794,475 -1.92(-12.88%)
Mar 27, 2008 13.80 15.97 13.80 14.94 1,171,590 +1.92(+14.72%)
Mar 26, 2008 13.26 13.40 12.92 13.02 217,226 -0.49(-3.64%)
Mar 25, 2008 13.26 13.60 13.26 13.51 208,699 +0.06(+0.41%)
Mar 24, 2008 13.20 13.51 13.15 13.46 319,481 +0.34(+2.58%)
Mar 21, 2008 13.25 13.33 13.01 13.12 542,127 +0.00(+0.00%)
Mar 20, 2008 13.25 13.33 13.01 13.12 542,127 +0.42(+3.27%)
Mar 19, 2008 13.08 13.37 12.70 12.70 309,291 -0.26(-1.98%)
Mar 18, 2008 12.61 13.10 12.45 12.96 315,362 +0.93(+7.77%)
Mar 17, 2008 11.87 12.33 11.87 12.03 286,022 -0.17(-1.36%)
Mar 14, 2008 12.47 12.75 11.96 12.19 408,294 -0.28(-2.27%)
Mar 13, 2008 12.10 12.52 11.97 12.47 436,504 +0.19(+1.52%)
Mar 12, 2008 12.90 12.98 12.21 12.29 340,437 -0.53(-4.16%)
Mar 11, 2008 12.56 12.82 12.45 12.82 289,346 +0.62(+5.10%)
Mar 10, 2008 12.61 12.77 12.16 12.20 308,327 -0.35(-2.76%)
Mar 07, 2008 12.36 12.85 12.34 12.54 299,897 +0.02(+0.17%)
Mar 06, 2008 13.20 13.22 12.42 12.52 441,246 -0.80(-5.97%)
Mar 05, 2008 13.25 13.40 13.03 13.32 442,981 +0.00(+0.00%)
Mar 04, 2008 13.40 13.51 12.96 13.32 746,491 -0.30(-2.19%)
Mar 03, 2008 13.31 13.76 13.29 13.62 518,425 +0.29(+2.18%)
Feb 29, 2008 13.71 13.71 13.30 13.33 346,146 -0.50(-3.60%)
Feb 28, 2008 14.01 14.22 13.75 13.82 443,651 -0.17(-1.19%)
Feb 27, 2008 14.04 14.62 13.84 13.99 664,832 -0.21(-1.46%)
Feb 26, 2008 15.35 15.35 14.12 14.20 812,368 -1.40(-8.96%)
Feb 25, 2008 15.48 15.62 14.78 15.60 842,466 +0.05(+0.31%)
Feb 22, 2008 15.70 15.74 15.22 15.55 959,961 -1.00(-6.02%)
Feb 21, 2008 17.15 17.65 16.50 16.54 270,597 -0.51(-3.00%)
Feb 20, 2008 16.84 17.12 16.61 17.06 171,762 -0.01(-0.04%)
Feb 19, 2008 16.61 17.61 16.54 17.06 253,937 +0.62(+3.79%)
Feb 18, 2008 17.01 17.01 16.20 16.44 0 +0.00(+0.00%)
Feb 15, 2008 17.01 17.01 16.20 16.44 283,455 -0.71(-4.16%)
Feb 14, 2008 18.07 18.07 17.15 17.15 175,313 -0.85(-4.73%)
Feb 13, 2008 17.78 18.34 17.65 18.00 243,268 +0.35(+2.00%)
Feb 12, 2008 17.16 17.67 16.94 17.65 337,401 +0.49(+2.86%)
Feb 11, 2008 16.99 17.42 16.83 17.16 194,535 +0.15(+0.85%)
Feb 08, 2008 16.99 17.30 16.61 17.01 230,523 -0.19(-1.09%)
Feb 07, 2008 16.29 17.57 16.27 17.20 275,761 +0.84(+5.12%)
Feb 06, 2008 16.79 17.03 16.29 16.36 212,312 -0.25(-1.50%)
Feb 05, 2008 16.92 17.32 16.61 16.61 265,281 -0.58(-3.38%)
Feb 04, 2008 17.20 17.30 16.74 17.19 305,021 -0.18(-1.04%)
Feb 01, 2008 16.80 17.48 16.61 17.37 243,836 +0.62(+3.67%)
Jan 31, 2008 16.10 17.05 16.07 16.76 458,445 +0.44(+2.71%)
Jan 30, 2008 15.60 16.87 15.53 16.32 518,374 +0.58(+3.69%)
Jan 29, 2008 15.91 15.96 15.40 15.73 322,010 -0.15(-0.92%)
Jan 28, 2008 15.71 15.91 15.20 15.88 539,960 +0.11(+0.70%)
Jan 25, 2008 16.17 16.38 15.63 15.77 384,735 -0.15(-0.91%)
Jan 24, 2008 16.11 16.16 15.39 15.91 619,739 +0.01(+0.09%)
Jan 23, 2008 14.72 16.03 14.71 15.90 578,549 +0.71(+4.64%)
Jan 22, 2008 14.23 15.59 14.05 15.19 314,334 +0.38(+2.57%)
Jan 21, 2008 14.97 15.45 14.59 14.81 0 +0.00(+0.00%)
Jan 18, 2008 14.97 15.45 14.59 14.81 395,876 -0.29(-1.92%)
Jan 17, 2008 15.36 15.36 14.80 15.10 330,393 -0.17(-1.13%)
Jan 16, 2008 15.17 15.55 15.01 15.28 539,237 +0.11(+0.73%)
Jan 15, 2008 15.83 15.84 14.88 15.17 361,755 -1.02(-6.28%)
Jan 14, 2008 15.78 16.22 15.46 16.18 256,249 +0.58(+3.73%)
Jan 11, 2008 16.14 16.21 15.60 15.60 300,766 -0.76(-4.65%)
Jan 10, 2008 16.00 16.65 15.94 16.36 420,868 -0.04(-0.25%)
Jan 09, 2008 16.02 16.70 15.70 16.41 501,515 +0.29(+1.80%)
Jan 08, 2008 16.56 16.92 15.98 16.11 310,014 -0.33(-2.02%)
Jan 07, 2008 15.57 16.58 15.57 16.45 545,163 +0.98(+6.35%)
Jan 04, 2008 16.54 16.54 15.44 15.46 367,970 -1.21(-7.26%)
Jan 03, 2008 16.81 17.06 16.46 16.67 616,126 +0.06(+0.38%)
Jan 02, 2008 17.39 17.83 16.59 16.61 696,484 -0.89(-5.06%)
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.