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

Rti Surgical Inc (NQ: RTIX )

N/A UNCHANGED
Last Price Updated: 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, 2008 10.28 10.42 10.12 10.14 630,041 -0.10(-0.98%)
Apr 29, 2008 10.43 10.43 10.22 10.24 216,734 -0.16(-1.54%)
Apr 28, 2008 10.27 10.47 10.25 10.40 319,827 +0.09(+0.87%)
Apr 25, 2008 10.47 10.47 10.25 10.31 256,451 -0.10(-0.96%)
Apr 24, 2008 10.30 10.50 10.23 10.41 244,149 +0.02(+0.19%)
Apr 23, 2008 10.33 10.47 10.22 10.39 116,759 +0.09(+0.87%)
Apr 22, 2008 10.22 10.35 10.04 10.30 257,862 +0.01(+0.10%)
Apr 21, 2008 10.12 10.32 10.00 10.29 230,223 +0.11(+1.08%)
Apr 18, 2008 10.18 10.20 9.990 10.18 273,571 +0.19(+1.90%)
Apr 17, 2008 10.09 10.19 9.890 9.990 165,603 -0.16(-1.58%)
Apr 16, 2008 10.09 10.20 9.830 10.15 232,662 +0.15(+1.50%)
Apr 15, 2008 9.460 10.08 9.460 10.00 377,928 +0.36(+3.73%)
Apr 14, 2008 9.750 9.810 9.550 9.640 230,649 -0.15(-1.53%)
Apr 11, 2008 10.10 10.10 9.610 9.790 397,946 -0.43(-4.21%)
Apr 10, 2008 10.00 10.23 9.960 10.22 181,610 +0.19(+1.89%)
Apr 09, 2008 10.24 10.24 9.930 10.03 341,979 -0.22(-2.15%)
Apr 08, 2008 9.920 10.27 9.800 10.25 428,693 +0.23(+2.30%)
Apr 07, 2008 9.600 10.08 9.510 10.02 732,157 +0.63(+6.71%)
Apr 04, 2008 9.300 9.440 9.240 9.390 189,957 +0.07(+0.75%)
Apr 03, 2008 9.250 9.470 9.220 9.320 272,873 -0.02(-0.21%)
Apr 02, 2008 9.500 9.540 9.110 9.340 581,971 -0.16(-1.68%)
Apr 01, 2008 9.430 9.660 9.200 9.500 465,926 +0.05(+0.53%)
Mar 31, 2008 9.270 9.450 9.010 9.450 495,460 +0.26(+2.83%)
Mar 28, 2008 8.920 9.650 8.810 9.190 712,385 +0.32(+3.61%)
Mar 27, 2008 8.910 9.090 8.720 8.870 296,784 +0.00(+0.00%)
Mar 26, 2008 8.990 9.040 8.840 8.870 477,119 -0.18(-1.99%)
Mar 25, 2008 8.890 9.220 8.630 9.050 362,875 +0.30(+3.43%)
Mar 24, 2008 8.350 8.790 8.270 8.750 226,179 +0.42(+5.04%)
Mar 21, 2008 8.300 8.450 8.100 8.330 918,587 +0.00(+0.00%)
Mar 20, 2008 8.300 8.450 8.100 8.330 918,587 +0.42(+5.31%)
Mar 19, 2008 8.110 8.310 7.910 7.910 253,299 -0.32(-3.89%)
Mar 18, 2008 8.190 8.240 7.900 8.230 268,448 +0.22(+2.75%)
Mar 17, 2008 7.800 8.280 7.800 8.010 280,038 -0.18(-2.20%)
Mar 14, 2008 8.480 8.510 7.970 8.190 430,052 -0.20(-2.38%)
Mar 13, 2008 8.580 8.580 8.060 8.390 444,119 -0.17(-1.99%)
Mar 12, 2008 8.930 9.010 8.540 8.560 327,366 -0.35(-3.93%)
Mar 11, 2008 9.050 9.250 8.850 8.910 491,898 -0.09(-1.00%)
Mar 10, 2008 9.450 9.530 8.900 9.000 575,957 -0.51(-5.34%)
Mar 07, 2008 9.520 9.900 9.380 9.508 179,946 -0.22(-2.29%)
Mar 06, 2008 10.00 10.01 9.590 9.730 183,192 -0.32(-3.18%)
Mar 05, 2008 9.500 10.10 9.500 10.05 304,611 +0.80(+8.65%)
Mar 04, 2008 9.630 9.630 9.030 9.250 152,709 +0.06(+0.65%)
Mar 03, 2008 8.600 9.400 8.500 9.190 188,428 +1.09(+13.46%)
Feb 29, 2008 8.010 8.350 8.000 8.100 193,192 +0.02(+0.25%)
Feb 28, 2008 8.300 8.840 8.080 8.080 1,692,259 -0.12(-1.46%)
Feb 27, 2008 8.190 8.370 8.170 8.200 326,897 +0.02(+0.24%)
Feb 26, 2008 7.860 8.250 7.850 8.180 214,479 +0.23(+2.89%)
Feb 25, 2008 7.960 8.230 7.800 7.950 160,998 +0.01(+0.13%)
Feb 22, 2008 8.080 8.170 7.810 7.940 175,976 -0.11(-1.37%)
Feb 21, 2008 8.740 8.740 8.020 8.050 227,594 -0.61(-7.04%)
Feb 20, 2008 8.430 8.660 8.430 8.660 145,347 +0.15(+1.76%)
Feb 19, 2008 8.710 8.750 8.480 8.510 143,580 -0.10(-1.16%)
Feb 18, 2008 8.610 8.710 8.390 8.610 161,092 +0.00(+0.00%)
Feb 15, 2008 8.610 8.710 8.390 8.610 161,092 -0.07(-0.81%)
Feb 14, 2008 8.770 8.790 8.510 8.680 199,015 -0.08(-0.91%)
Feb 13, 2008 8.830 8.930 8.660 8.760 186,506 -0.02(-0.23%)
Feb 12, 2008 8.710 8.800 8.500 8.780 190,679 +0.16(+1.86%)
Feb 11, 2008 8.720 8.830 8.460 8.620 583,536 -0.11(-1.26%)
Feb 08, 2008 8.570 8.730 8.510 8.730 286,962 +0.03(+0.34%)
Feb 07, 2008 8.590 8.710 8.130 8.700 458,807 +0.03(+0.35%)
Feb 06, 2008 8.770 8.770 8.280 8.670 457,489 -0.01(-0.12%)
Feb 05, 2008 8.930 8.930 8.600 8.680 186,437 -0.21(-2.36%)
Feb 04, 2008 8.630 8.900 8.630 8.890 177,265 +0.33(+3.86%)
Feb 01, 2008 8.020 8.590 8.020 8.560 217,321 +0.56(+7.00%)
Jan 31, 2008 7.700 8.060 7.660 8.000 325,560 +0.19(+2.43%)
Jan 30, 2008 7.740 7.880 7.710 7.810 268,293 +0.00(+0.00%)
Jan 29, 2008 7.550 7.890 7.410 7.810 346,919 +0.36(+4.83%)
Jan 28, 2008 7.440 7.500 7.250 7.450 333,179 -0.02(-0.27%)
Jan 25, 2008 7.520 7.570 7.210 7.470 1,415,893 +0.07(+0.95%)
Jan 24, 2008 7.700 7.710 7.020 7.400 304,609 -0.24(-3.14%)
Jan 23, 2008 7.350 7.710 7.070 7.640 220,328 +0.13(+1.73%)
Jan 22, 2008 7.500 7.890 7.300 7.510 290,334 -0.17(-2.21%)
Jan 21, 2008 8.020 8.450 7.600 7.680 360,470 +0.00(+0.00%)
Jan 18, 2008 8.020 8.450 7.600 7.680 360,470 -0.42(-5.19%)
Jan 17, 2008 8.020 8.130 7.900 8.100 125,109 +0.12(+1.50%)
Jan 16, 2008 7.840 8.080 7.710 7.980 199,566 +0.13(+1.66%)
Jan 15, 2008 7.760 7.980 7.760 7.850 215,253 -0.01(-0.13%)
Jan 14, 2008 8.200 8.380 7.840 7.860 110,474 -0.27(-3.32%)
Jan 11, 2008 8.260 8.480 8.110 8.130 95,212 -0.23(-2.75%)
Jan 10, 2008 8.340 8.440 8.120 8.360 77,469 -0.09(-1.07%)
Jan 09, 2008 8.320 8.510 8.050 8.450 117,934 +0.08(+0.96%)
Jan 08, 2008 8.660 8.750 8.270 8.370 169,645 -0.20(-2.33%)
Jan 07, 2008 8.450 8.860 8.450 8.570 151,491 +0.19(+2.27%)
Jan 04, 2008 8.520 8.890 8.310 8.380 179,536 -0.27(-3.12%)
Jan 03, 2008 8.760 8.890 8.610 8.650 87,173 -0.07(-0.80%)
Jan 02, 2008 8.700 9.030 8.600 8.720 179,831 +0.04(+0.46%)
Jan 01, 2008 8.700 9.050 8.440 8.680 204,457 +0.00(+0.00%)
Dec 31, 2007 8.700 9.050 8.440 8.680 204,457 -0.11(-1.25%)
Dec 28, 2007 8.940 9.200 8.650 8.790 64,210 -0.02(-0.23%)
Dec 27, 2007 9.060 9.210 8.810 8.810 169,140 -0.25(-2.76%)
Dec 26, 2007 8.680 9.330 8.680 9.060 175,269 +0.30(+3.42%)
Dec 24, 2007 8.780 8.850 8.570 8.760 148,598 +0.01(+0.11%)
Dec 21, 2007 8.900 8.900 8.500 8.750 470,146 +0.04(+0.46%)
Dec 20, 2007 8.730 8.730 8.440 8.710 249,102 +0.11(+1.28%)
Dec 19, 2007 8.500 8.650 8.490 8.600 312,205 +0.05(+0.58%)
Dec 18, 2007 8.680 8.680 8.250 8.550 230,591 -0.01(-0.12%)
Dec 17, 2007 8.700 8.820 8.550 8.560 132,268 -0.21(-2.39%)
Dec 14, 2007 8.760 9.140 8.720 8.770 187,181 -0.23(-2.56%)
Dec 13, 2007 8.860 9.040 8.730 9.000 199,957 +0.03(+0.33%)
Dec 12, 2007 9.180 9.340 8.750 8.970 259,669 -0.03(-0.33%)
Dec 11, 2007 9.380 9.460 8.980 9.000 287,452 -0.31(-3.33%)
Dec 10, 2007 9.260 9.700 9.120 9.310 228,608 +0.10(+1.09%)
Dec 07, 2007 8.890 9.210 8.760 9.210 435,877 +0.36(+4.07%)
Dec 06, 2007 8.500 8.850 8.450 8.850 149,000 +0.34(+4.00%)
Dec 05, 2007 8.720 8.720 8.450 8.510 69,283 -0.04(-0.47%)
Dec 04, 2007 8.750 8.810 8.480 8.550 118,887 -0.27(-3.06%)
Dec 03, 2007 8.900 9.010 8.670 8.820 137,378 -0.06(-0.68%)
Nov 30, 2007 8.960 9.100 8.630 8.880 127,492 +0.09(+1.02%)
Nov 29, 2007 8.840 8.910 8.730 8.790 88,107 -0.05(-0.57%)
Nov 28, 2007 8.550 8.870 8.520 8.840 159,701 +0.40(+4.74%)
Nov 27, 2007 8.610 8.610 8.390 8.440 134,551 -0.16(-1.86%)
Nov 26, 2007 8.810 8.810 8.230 8.600 199,975 -0.22(-2.49%)
Nov 23, 2007 8.580 8.960 8.460 8.820 61,580 +0.30(+3.52%)
Nov 21, 2007 8.710 8.720 8.410 8.520 210,603 -0.19(-2.18%)
Nov 20, 2007 8.960 8.960 8.590 8.710 240,715 -0.23(-2.57%)
Nov 19, 2007 9.500 9.500 8.760 8.940 404,473 -0.64(-6.68%)
Nov 16, 2007 9.360 9.670 9.360 9.580 279,722 +0.18(+1.91%)
Nov 15, 2007 9.970 10.10 9.350 9.400 292,865 -0.60(-6.00%)
Nov 14, 2007 10.05 10.15 9.810 10.00 317,823 +0.00(+0.00%)
Nov 13, 2007 10.45 10.50 9.060 10.00 830,430 -0.54(-5.12%)
Nov 12, 2007 10.65 10.93 10.48 10.54 71,037 -0.15(-1.40%)
Nov 09, 2007 10.44 10.70 10.38 10.69 94,112 +0.13(+1.23%)
Nov 08, 2007 10.39 10.57 9.840 10.56 133,493 +0.26(+2.52%)
Nov 07, 2007 10.61 10.73 10.00 10.30 210,502 -0.42(-3.92%)
Nov 06, 2007 10.51 10.75 10.07 10.72 111,819 +0.21(+2.00%)
Nov 05, 2007 10.49 10.66 10.25 10.51 149,471 -0.09(-0.85%)
Nov 02, 2007 10.37 10.60 10.15 10.60 171,425 +0.40(+3.92%)
Nov 01, 2007 10.42 10.80 10.05 10.20 236,513 -0.41(-3.86%)
Oct 31, 2007 10.69 10.74 10.18 10.61 201,411 -0.05(-0.47%)
Oct 30, 2007 10.84 11.00 10.64 10.66 89,199 -0.25(-2.29%)
Oct 29, 2007 10.99 11.00 10.79 10.91 85,257 +0.01(+0.09%)
Oct 26, 2007 10.99 11.15 10.83 10.90 219,157 +0.00(+0.00%)
Oct 25, 2007 10.65 10.94 10.53 10.90 101,280 +0.28(+2.64%)
Oct 24, 2007 10.43 10.72 10.09 10.62 114,190 +0.09(+0.85%)
Oct 23, 2007 10.80 10.96 10.33 10.53 173,818 -0.10(-0.94%)
Oct 22, 2007 10.24 10.66 10.03 10.63 72,300 +0.32(+3.10%)
Oct 19, 2007 10.90 10.90 10.27 10.31 106,254 -0.59(-5.41%)
Oct 18, 2007 10.76 10.98 10.65 10.90 36,690 +0.12(+1.11%)
Oct 17, 2007 10.95 11.00 10.67 10.78 81,579 +0.00(+0.00%)
Oct 16, 2007 10.51 10.98 10.50 10.78 110,308 +0.27(+2.57%)
Oct 15, 2007 11.31 11.31 10.46 10.51 261,839 -0.84(-7.40%)
Oct 12, 2007 11.23 11.40 11.01 11.35 67,132 +0.11(+0.98%)
Oct 11, 2007 11.40 11.40 11.11 11.24 72,445 -0.16(-1.40%)
Oct 10, 2007 11.33 11.40 11.15 11.40 74,022 +0.10(+0.88%)
Oct 09, 2007 10.92 11.35 10.92 11.30 177,861 +0.30(+2.73%)
Oct 08, 2007 11.11 11.19 10.85 11.00 71,675 -0.11(-0.99%)
Oct 05, 2007 11.13 11.29 10.94 11.11 343,386 +0.13(+1.18%)
Oct 04, 2007 10.86 11.03 10.79 10.98 42,536 +0.14(+1.29%)
Oct 03, 2007 11.04 11.09 10.80 10.84 69,026 -0.31(-2.78%)
Oct 02, 2007 11.07 11.21 10.87 11.15 147,745 +0.12(+1.09%)
Oct 01, 2007 10.61 11.07 10.61 11.03 181,125 +0.31(+2.89%)
Sep 28, 2007 10.84 10.86 10.61 10.72 79,599 -0.16(-1.47%)
Sep 27, 2007 10.92 11.03 10.75 10.88 47,393 +0.00(+0.00%)
Sep 26, 2007 10.62 11.03 10.53 10.88 96,943 +0.36(+3.42%)
Sep 25, 2007 10.45 10.66 10.12 10.52 70,351 -0.03(-0.28%)
Sep 24, 2007 10.60 10.68 10.26 10.55 199,666 -0.01(-0.09%)
Sep 21, 2007 10.99 11.00 10.53 10.56 197,362 -0.41(-3.74%)
Sep 20, 2007 11.00 11.04 10.69 10.97 56,734 -0.02(-0.18%)
Sep 19, 2007 11.10 11.10 10.77 10.99 176,601 -0.01(-0.09%)
Sep 18, 2007 10.25 11.07 10.20 11.00 199,392 +0.78(+7.63%)
Sep 17, 2007 10.86 10.87 10.20 10.22 66,004 -0.65(-5.98%)
Sep 14, 2007 10.70 10.90 10.49 10.87 117,679 +0.12(+1.12%)
Sep 13, 2007 10.71 10.78 10.19 10.75 90,184 +0.05(+0.47%)
Sep 12, 2007 10.61 10.90 10.61 10.70 70,730 +0.06(+0.56%)
Sep 11, 2007 10.16 10.69 9.910 10.64 91,247 +0.51(+5.03%)
Sep 10, 2007 10.41 10.59 10.02 10.13 64,242 -0.25(-2.41%)
Sep 07, 2007 10.63 10.65 10.29 10.38 64,396 -0.32(-2.99%)
Sep 06, 2007 10.90 10.98 10.58 10.70 111,987 -0.21(-1.92%)
Sep 05, 2007 10.83 10.95 10.76 10.91 152,975 +0.07(+0.65%)
Sep 04, 2007 10.83 10.94 10.74 10.84 74,646 +0.01(+0.09%)
Aug 31, 2007 11.08 11.20 10.66 10.83 95,451 -0.19(-1.72%)
Aug 30, 2007 11.05 11.20 10.80 11.02 84,172 -0.07(-0.63%)
Aug 29, 2007 10.64 11.12 10.35 11.09 116,821 +0.48(+4.52%)
Aug 28, 2007 11.00 11.03 10.49 10.61 104,971 -0.42(-3.81%)
Aug 27, 2007 11.15 11.25 10.89 11.03 86,185 -0.15(-1.34%)
Aug 24, 2007 11.02 11.25 10.85 11.18 132,653 +0.12(+1.08%)
Aug 23, 2007 11.05 11.24 10.85 11.06 114,335 +0.06(+0.55%)
Aug 22, 2007 11.28 11.58 10.80 11.00 216,949 -0.24(-2.14%)
Aug 21, 2007 10.43 11.40 10.35 11.24 173,637 +0.76(+7.25%)
Aug 20, 2007 11.65 11.65 10.08 10.48 256,420 -1.15(-9.89%)
Aug 17, 2007 11.62 11.71 10.69 11.63 278,295 +0.40(+3.56%)
Aug 16, 2007 10.75 11.25 10.60 11.23 192,361 +0.53(+4.95%)
Aug 15, 2007 10.72 11.38 10.69 10.70 107,437 -0.05(-0.47%)
Aug 14, 2007 11.12 11.36 10.72 10.75 92,713 -0.23(-2.09%)
Aug 13, 2007 11.44 11.85 10.97 10.98 242,167 -0.43(-3.77%)
Aug 10, 2007 9.460 11.45 9.420 11.41 506,834 +1.91(+20.11%)
Aug 09, 2007 9.390 9.580 9.050 9.500 561,701 +0.09(+0.96%)
Aug 08, 2007 9.770 9.950 9.260 9.410 1,382,286 -0.33(-3.39%)
Aug 07, 2007 9.890 10.00 9.654 9.740 169,953 -0.18(-1.81%)
Aug 06, 2007 10.50 10.50 9.642 9.920 318,524 -0.55(-5.25%)
Aug 03, 2007 10.62 11.27 10.43 10.47 139,266 -0.79(-7.02%)
Aug 02, 2007 11.00 11.26 10.77 11.26 195,316 +0.26(+2.36%)
Aug 01, 2007 10.77 11.48 10.55 11.00 297,816 +0.28(+2.61%)
Jul 31, 2007 9.980 11.02 9.970 10.72 400,796 +0.85(+8.61%)
Jul 30, 2007 10.03 10.06 9.260 9.870 244,398 -0.21(-2.08%)
Jul 27, 2007 10.20 10.42 10.00 10.08 125,995 -0.20(-1.95%)
Jul 26, 2007 10.52 10.52 10.07 10.28 198,698 -0.33(-3.11%)
Jul 25, 2007 10.56 10.85 10.16 10.61 202,649 +0.02(+0.19%)
Jul 24, 2007 11.07 11.35 10.55 10.59 155,131 -0.56(-5.02%)
Jul 23, 2007 10.97 11.46 10.97 11.15 86,600 +0.13(+1.18%)
Jul 20, 2007 11.48 11.66 10.82 11.02 145,711 -0.49(-4.26%)
Jul 19, 2007 11.75 11.78 11.43 11.51 74,824 -0.14(-1.20%)
Jul 18, 2007 11.45 11.66 11.34 11.65 143,079 +0.23(+2.01%)
Jul 17, 2007 11.61 11.63 11.38 11.42 114,533 -0.19(-1.64%)
Jul 16, 2007 11.82 11.96 11.56 11.61 71,362 -0.14(-1.19%)
Jul 13, 2007 11.89 11.89 11.61 11.75 52,959 -0.14(-1.18%)
Jul 12, 2007 11.71 11.89 11.48 11.89 164,549 +0.22(+1.89%)
Jul 11, 2007 11.80 11.91 11.50 11.67 75,642 -0.17(-1.44%)
Jul 10, 2007 11.96 11.99 11.77 11.84 159,517 -0.06(-0.50%)
Jul 09, 2007 11.95 11.95 11.78 11.90 197,289 +0.01(+0.08%)
Jul 06, 2007 11.75 11.91 11.65 11.89 136,373 +0.03(+0.25%)
Jul 05, 2007 11.84 11.86 11.50 11.86 87,594 +0.06(+0.51%)
Jul 03, 2007 11.63 11.83 11.34 11.80 145,954 +0.30(+2.61%)
Jul 02, 2007 11.28 11.67 11.27 11.50 309,371 +0.25(+2.22%)
Jun 29, 2007 11.53 11.67 11.20 11.25 144,140 -0.31(-2.68%)
Jun 28, 2007 11.41 11.76 11.39 11.56 191,035 +0.18(+1.58%)
Jun 27, 2007 10.96 11.40 10.83 11.38 120,003 +0.29(+2.61%)
Jun 26, 2007 10.66 11.23 10.45 11.09 231,508 +0.47(+4.43%)
Jun 25, 2007 10.81 10.86 10.44 10.62 339,827 -0.19(-1.76%)
Jun 22, 2007 10.93 11.30 10.51 10.81 2,856,472 -0.14(-1.28%)
Jun 21, 2007 11.51 11.53 10.91 10.95 167,609 -0.55(-4.78%)
Jun 20, 2007 11.64 11.69 11.50 11.50 165,500 -0.11(-0.95%)
Jun 19, 2007 11.80 11.80 11.59 11.61 194,900 -0.16(-1.36%)
Jun 18, 2007 11.56 11.94 11.48 11.77 338,300 +0.22(+1.90%)
Jun 15, 2007 11.42 11.58 11.36 11.55 364,600 +0.21(+1.85%)
Jun 14, 2007 11.26 11.50 11.25 11.34 181,700 +0.12(+1.07%)
Jun 13, 2007 11.10 11.30 11.10 11.22 128,800 +0.07(+0.63%)
Jun 12, 2007 11.20 11.23 11.10 11.15 246,800 +0.04(+0.36%)
Jun 11, 2007 10.96 11.28 10.90 11.11 212,194 +0.11(+1.00%)
Jun 08, 2007 10.85 11.25 10.85 11.00 195,792 +0.16(+1.48%)
Jun 07, 2007 10.40 10.90 10.40 10.84 307,440 +0.37(+3.53%)
Jun 06, 2007 10.42 10.50 10.25 10.47 250,487 -0.03(-0.29%)
Jun 05, 2007 10.51 10.64 10.24 10.50 383,742 +0.00(+0.00%)
Jun 04, 2007 10.08 10.55 10.01 10.50 654,175 +0.49(+4.90%)
Jun 01, 2007 10.01 10.21 9.850 10.01 139,917 -0.04(-0.40%)
May 31, 2007 10.26 10.30 10.00 10.05 155,514 -0.22(-2.14%)
May 30, 2007 10.30 10.30 10.17 10.27 80,207 -0.13(-1.25%)
May 29, 2007 10.28 10.52 10.28 10.40 89,948 +0.05(+0.48%)
May 25, 2007 10.21 10.44 10.15 10.35 55,727 +0.12(+1.16%)
May 24, 2007 10.40 10.52 10.05 10.23 94,210 -0.21(-2.00%)
May 23, 2007 10.41 10.68 10.41 10.44 146,364 +0.01(+0.10%)
May 22, 2007 10.50 10.62 10.39 10.43 215,599 -0.07(-0.67%)
May 21, 2007 10.57 10.72 10.38 10.50 227,557 -0.01(-0.10%)
May 18, 2007 10.85 10.90 10.47 10.51 237,760 -0.24(-2.23%)
May 17, 2007 10.00 10.94 9.990 10.75 465,127 +0.75(+7.50%)
May 16, 2007 10.09 10.21 9.820 10.00 305,897 +0.19(+1.94%)
May 15, 2007 9.710 9.840 9.620 9.810 182,854 +0.24(+2.51%)
May 14, 2007 9.220 9.570 9.190 9.570 252,202 +0.40(+4.36%)
May 11, 2007 9.260 9.370 8.970 9.170 241,671 -0.11(-1.19%)
May 10, 2007 8.900 9.450 8.900 9.280 503,728 +0.21(+2.32%)
May 09, 2007 8.700 9.160 8.560 9.070 292,347 +0.32(+3.66%)
May 08, 2007 8.200 8.750 8.160 8.750 200,082 +0.56(+6.84%)
May 07, 2007 8.190 8.260 7.930 8.190 134,486 -0.05(-0.61%)
May 04, 2007 8.090 8.250 8.000 8.240 330,077 +0.14(+1.73%)
May 03, 2007 8.340 8.400 8.050 8.100 75,919 -0.20(-2.41%)
May 02, 2007 8.400 8.490 8.300 8.300 51,666 -0.10(-1.19%)
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.