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

Asta Funding Inc (NQ: ASFI )

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 (%)
Nov 28, 2008 1.126 1.188 1.060 1.188 204,535 +0.01(+1.13%)
Nov 26, 2008 0.9354 1.210 0.9310 1.175 345,076 +0.20(+21.00%)
Nov 25, 2008 0.9132 1.082 0.8822 0.9709 477,131 +0.06(+6.83%)
Nov 24, 2008 0.9709 1.095 0.9088 0.9088 276,701 -0.06(-6.39%)
Nov 21, 2008 0.9354 1.020 0.8866 0.9709 225,931 +0.03(+3.30%)
Nov 20, 2008 0.9842 1.286 0.8955 0.9398 262,101 -0.04(-3.64%)
Nov 19, 2008 1.028 1.033 0.9576 0.9753 181,640 -0.08(-7.56%)
Nov 18, 2008 1.064 1.077 0.9531 1.055 141,907 +0.06(+5.78%)
Nov 17, 2008 1.068 1.068 0.9709 0.9975 94,984 -0.04(-4.26%)
Nov 14, 2008 1.184 1.206 1.042 1.042 187,351 -0.12(-9.96%)
Nov 13, 2008 0.9398 1.175 0.9398 1.157 205,688 +0.20(+21.39%)
Nov 12, 2008 1.028 1.073 0.9088 0.9531 218,185 -0.11(-10.04%)
Nov 11, 2008 1.148 1.250 1.060 1.060 76,521 -0.08(-7.00%)
Nov 10, 2008 1.294 1.405 1.119 1.139 113,589 -0.13(-10.45%)
Nov 07, 2008 1.330 1.414 1.255 1.272 162,843 -0.06(-4.33%)
Nov 06, 2008 1.614 1.614 1.330 1.330 76,793 -0.31(-18.92%)
Nov 05, 2008 1.751 1.751 1.507 1.640 162,310 -0.08(-4.39%)
Nov 04, 2008 1.671 1.733 1.596 1.716 178,148 +0.08(+5.02%)
Nov 03, 2008 1.640 1.826 1.459 1.634 280,019 +0.13(+8.38%)
Oct 31, 2008 0.9975 1.507 0.9975 1.507 699,316 +0.54(+55.96%)
Oct 30, 2008 1.091 1.104 0.9132 0.9664 234,595 -0.08(-7.63%)
Oct 29, 2008 1.130 1.153 1.046 1.046 179,429 -0.06(-5.60%)
Oct 28, 2008 1.241 1.263 1.108 1.108 207,111 -0.09(-7.41%)
Oct 27, 2008 1.294 1.339 1.135 1.197 201,143 -0.18(-13.18%)
Oct 24, 2008 1.441 1.467 1.317 1.379 162,552 -0.06(-4.31%)
Oct 23, 2008 1.565 1.565 1.405 1.441 143,987 -0.09(-6.00%)
Oct 22, 2008 1.605 1.662 1.516 1.533 115,175 -0.14(-8.29%)
Oct 21, 2008 1.769 1.773 1.654 1.671 84,869 -0.08(-4.56%)
Oct 20, 2008 1.818 1.884 1.733 1.751 118,398 -0.07(-3.66%)
Oct 17, 2008 1.693 2.123 1.521 1.818 225,038 +0.16(+9.33%)
Oct 16, 2008 1.769 1.769 1.627 1.662 280,759 -0.06(-3.60%)
Oct 15, 2008 1.769 1.778 1.636 1.724 110,174 -0.04(-2.51%)
Oct 14, 2008 1.884 1.968 1.716 1.769 280,917 -0.00(-0.25%)
Oct 13, 2008 1.698 1.818 1.693 1.773 118,344 +0.18(+11.11%)
Oct 10, 2008 1.512 1.857 1.494 1.596 477,084 -0.08(-4.51%)
Oct 09, 2008 1.795 1.993 1.450 1.671 518,826 -0.12(-6.91%)
Oct 08, 2008 1.995 2.394 1.782 1.795 240,174 -0.18(-8.99%)
Oct 07, 2008 2.221 2.478 1.973 1.973 207,114 -0.28(-12.40%)
Oct 06, 2008 4.469 4.469 2.106 2.252 618,964 -0.53(-19.11%)
Oct 03, 2008 3.010 3.156 2.784 2.784 284,882 -0.18(-6.13%)
Oct 02, 2008 3.041 3.054 2.948 2.966 72,733 -0.16(-4.97%)
Oct 01, 2008 3.121 3.263 3.059 3.121 115,200 +0.01(+0.43%)
Sep 30, 2008 3.329 3.334 3.108 3.108 91,325 -0.19(-5.65%)
Sep 29, 2008 3.205 3.351 2.997 3.294 134,689 -0.04(-1.33%)
Sep 26, 2008 3.547 3.547 3.170 3.338 291,521 -0.20(-5.76%)
Sep 25, 2008 3.547 3.591 3.481 3.542 199,625 +0.03(+0.76%)
Sep 24, 2008 3.502 3.594 3.480 3.515 96,303 -0.02(-0.50%)
Sep 23, 2008 3.605 3.635 3.471 3.533 124,838 -0.12(-3.39%)
Sep 22, 2008 3.662 3.733 3.458 3.657 130,778 -0.08(-2.25%)
Sep 19, 2008 3.985 4.008 3.343 3.742 416,373 +0.39(+11.64%)
Sep 18, 2008 3.245 3.507 3.085 3.351 506,902 +0.08(+2.30%)
Sep 17, 2008 3.108 3.440 3.108 3.276 273,062 +0.08(+2.35%)
Sep 16, 2008 3.170 3.307 3.125 3.201 328,869 -0.08(-2.56%)
Sep 15, 2008 3.547 3.547 3.156 3.285 301,595 -0.37(-10.18%)
Sep 12, 2008 3.697 3.759 3.547 3.657 167,762 -0.01(-0.36%)
Sep 11, 2008 3.737 3.848 3.445 3.671 456,699 -0.19(-4.83%)
Sep 10, 2008 3.786 3.888 3.768 3.857 251,660 +0.09(+2.47%)
Sep 09, 2008 3.821 3.919 3.724 3.764 338,974 -0.10(-2.53%)
Sep 08, 2008 3.724 3.959 3.724 3.861 194,473 +0.16(+4.19%)
Sep 05, 2008 3.728 3.786 3.631 3.706 311,179 -0.08(-1.99%)
Sep 04, 2008 3.861 4.092 3.680 3.781 319,336 -0.13(-3.40%)
Sep 03, 2008 3.826 3.937 3.693 3.914 297,922 +0.05(+1.38%)
Sep 02, 2008 3.711 3.879 3.680 3.861 248,242 +0.19(+5.19%)
Aug 29, 2008 3.759 3.901 3.662 3.671 317,144 -0.13(-3.50%)
Aug 28, 2008 3.981 3.981 3.764 3.804 355,189 -0.18(-4.45%)
Aug 27, 2008 3.693 4.030 3.653 3.981 466,470 +0.27(+7.42%)
Aug 26, 2008 3.542 3.742 3.427 3.706 213,714 +0.17(+4.76%)
Aug 25, 2008 3.640 3.640 3.422 3.538 215,061 -0.10(-2.68%)
Aug 22, 2008 3.467 3.728 3.382 3.635 165,116 +0.18(+5.26%)
Aug 21, 2008 3.360 3.462 3.334 3.453 190,480 +0.03(+0.91%)
Aug 20, 2008 3.414 3.449 3.312 3.422 130,996 +0.05(+1.58%)
Aug 19, 2008 3.405 3.427 3.276 3.369 251,894 +0.00(+0.00%)
Aug 18, 2008 3.360 3.418 3.285 3.369 425,283 -0.04(-1.17%)
Aug 15, 2008 3.427 3.493 3.382 3.409 279,484 -0.02(-0.65%)
Aug 14, 2008 3.431 3.453 3.329 3.431 180,611 -0.06(-1.78%)
Aug 13, 2008 3.666 3.724 3.417 3.493 342,498 -0.23(-6.19%)
Aug 12, 2008 3.382 3.728 3.214 3.724 696,997 +0.31(+8.95%)
Aug 11, 2008 3.653 3.755 3.414 3.418 387,899 -0.19(-5.28%)
Aug 08, 2008 3.533 3.675 3.493 3.609 194,939 +0.02(+0.62%)
Aug 07, 2008 3.515 3.680 3.515 3.586 156,874 -0.00(-0.12%)
Aug 06, 2008 3.440 3.715 3.436 3.591 172,682 +0.11(+3.18%)
Aug 05, 2008 3.489 3.551 3.374 3.480 295,466 +0.06(+1.82%)
Aug 04, 2008 3.538 3.578 3.391 3.418 229,093 -0.10(-2.77%)
Aug 01, 2008 3.547 3.653 3.356 3.515 392,176 -0.03(-0.87%)
Jul 31, 2008 3.591 3.759 3.547 3.547 340,301 -0.12(-3.38%)
Jul 30, 2008 3.702 3.781 3.507 3.671 232,664 -0.00(-0.12%)
Jul 29, 2008 3.675 3.711 3.422 3.675 252,366 +0.24(+6.97%)
Jul 28, 2008 3.715 3.750 3.369 3.436 334,770 -0.32(-8.50%)
Jul 25, 2008 3.773 3.937 3.662 3.755 468,555 +0.01(+0.24%)
Jul 24, 2008 4.039 4.039 3.711 3.746 609,238 -0.35(-8.65%)
Jul 23, 2008 3.852 4.318 3.821 4.101 450,784 +0.27(+7.18%)
Jul 22, 2008 3.675 3.883 3.573 3.826 200,608 +0.15(+4.10%)
Jul 21, 2008 3.883 3.883 3.648 3.675 211,580 -0.19(-4.82%)
Jul 18, 2008 4.008 4.056 3.817 3.861 214,336 -0.07(-1.80%)
Jul 17, 2008 3.613 4.034 3.511 3.932 408,726 +0.27(+7.26%)
Jul 16, 2008 3.347 3.768 3.347 3.666 331,088 +0.26(+7.54%)
Jul 15, 2008 3.480 3.666 3.267 3.409 269,530 -0.12(-3.51%)
Jul 14, 2008 3.578 3.759 3.343 3.533 381,335 -0.11(-2.92%)
Jul 11, 2008 3.728 3.768 3.440 3.640 525,207 -0.14(-3.64%)
Jul 10, 2008 4.438 4.438 3.746 3.777 447,770 -0.39(-9.27%)
Jul 09, 2008 4.353 4.411 4.163 4.163 219,786 -0.15(-3.49%)
Jul 08, 2008 4.269 4.393 3.914 4.313 245,553 +0.08(+1.99%)
Jul 07, 2008 4.149 4.265 3.879 4.229 314,328 +0.10(+2.36%)
Jul 04, 2008 4.043 4.163 3.733 4.132 316,327 +0.00(+0.00%)
Jul 03, 2008 4.043 4.163 3.733 4.132 316,327 +0.10(+2.42%)
Jul 02, 2008 3.897 4.212 3.870 4.034 406,775 +0.04(+1.00%)
Jul 01, 2008 3.990 4.039 3.746 3.994 461,197 -0.02(-0.55%)
Jun 30, 2008 3.990 4.118 3.795 4.016 588,659 +0.07(+1.80%)
Jun 27, 2008 3.813 4.158 3.653 3.946 3,957,901 +0.13(+3.49%)
Jun 26, 2008 3.875 3.963 3.697 3.813 398,593 -0.10(-2.49%)
Jun 25, 2008 4.065 4.065 3.897 3.910 594,160 -0.23(-5.67%)
Jun 24, 2008 4.287 4.376 3.990 4.145 760,834 -0.23(-5.36%)
Jun 23, 2008 4.309 4.695 4.118 4.380 346,351 +0.09(+2.07%)
Jun 20, 2008 4.114 4.407 4.087 4.291 568,134 +0.16(+3.97%)
Jun 19, 2008 4.238 4.274 4.047 4.127 482,274 -0.08(-2.00%)
Jun 18, 2008 4.229 4.256 4.061 4.212 341,072 -0.08(-1.76%)
Jun 17, 2008 4.469 4.535 4.074 4.287 432,526 -0.19(-4.26%)
Jun 16, 2008 4.766 4.837 3.990 4.477 1,083,888 -0.13(-2.88%)
Jun 13, 2008 3.990 4.712 3.990 4.610 1,073,473 +0.70(+18.05%)
Jun 12, 2008 3.396 4.039 3.396 3.906 895,848 +0.52(+15.31%)
Jun 11, 2008 3.325 3.418 3.187 3.387 805,896 +0.05(+1.60%)
Jun 10, 2008 3.276 3.378 3.227 3.334 434,529 +0.04(+1.21%)
Jun 09, 2008 3.480 3.480 3.281 3.294 328,262 -0.12(-3.63%)
Jun 06, 2008 3.484 3.524 3.396 3.418 448,716 -0.07(-1.91%)
Jun 05, 2008 3.343 3.498 3.343 3.484 264,423 +0.14(+4.24%)
Jun 04, 2008 3.258 3.538 3.258 3.343 528,859 +0.08(+2.31%)
Jun 03, 2008 3.396 3.422 3.210 3.267 450,917 -0.12(-3.66%)
Jun 02, 2008 3.693 3.693 3.387 3.391 535,976 -0.23(-6.36%)
May 30, 2008 3.662 3.684 3.436 3.622 924,897 -0.01(-0.37%)
May 29, 2008 3.294 3.662 3.174 3.635 849,570 +0.32(+9.77%)
May 28, 2008 3.334 3.391 3.090 3.312 2,127,579 -0.01(-0.40%)
May 27, 2008 3.254 3.400 3.241 3.325 581,896 +0.06(+1.76%)
May 26, 2008 3.108 3.276 3.108 3.267 928,777 +0.00(+0.00%)
May 23, 2008 3.108 3.276 3.108 3.267 924,942 +0.13(+4.10%)
May 22, 2008 3.068 3.256 2.988 3.139 763,843 +0.07(+2.16%)
May 21, 2008 3.538 3.600 3.059 3.072 965,219 -0.47(-13.16%)
May 20, 2008 3.578 3.923 3.436 3.538 901,454 -0.24(-6.34%)
May 19, 2008 3.821 3.985 3.706 3.777 405,936 -0.09(-2.41%)
May 16, 2008 3.941 4.065 3.826 3.870 371,597 -0.02(-0.57%)
May 15, 2008 3.919 4.149 3.790 3.892 788,446 -0.05(-1.24%)
May 14, 2008 4.207 4.207 3.879 3.941 558,901 -0.29(-6.91%)
May 13, 2008 4.345 4.345 4.198 4.234 341,442 -0.11(-2.55%)
May 12, 2008 4.291 4.345 4.149 4.345 457,328 +0.10(+2.40%)
May 09, 2008 4.265 4.345 4.180 4.243 482,242 -0.07(-1.64%)
May 08, 2008 4.300 4.362 4.243 4.313 349,060 +0.06(+1.46%)
May 07, 2008 4.345 4.411 4.212 4.251 624,680 -0.09(-2.04%)
May 06, 2008 4.380 4.433 4.176 4.340 1,109,993 +0.02(+0.41%)
May 05, 2008 4.331 4.535 4.212 4.322 1,104,147 +0.02(+0.41%)
May 02, 2008 6.672 6.702 3.994 4.305 3,416,723 -2.35(-35.27%)
May 01, 2008 6.326 6.761 6.118 6.650 420,467 +0.32(+5.12%)
Apr 30, 2008 6.499 6.601 6.291 6.326 289,482 -0.12(-1.92%)
Apr 29, 2008 6.672 6.752 6.315 6.450 404,851 -0.20(-3.00%)
Apr 28, 2008 6.628 6.716 6.450 6.650 368,459 +0.12(+1.76%)
Apr 25, 2008 6.468 6.743 6.379 6.534 520,294 +0.11(+1.73%)
Apr 24, 2008 6.056 6.552 5.763 6.424 573,491 +0.39(+6.54%)
Apr 23, 2008 6.073 6.206 5.847 6.029 363,145 -0.01(-0.22%)
Apr 22, 2008 6.162 6.268 5.998 6.042 335,196 -0.17(-2.71%)
Apr 21, 2008 6.304 6.468 6.193 6.211 414,972 -0.13(-2.10%)
Apr 18, 2008 6.317 6.428 6.060 6.344 470,664 +0.19(+3.02%)
Apr 17, 2008 6.030 6.206 5.785 6.158 295,660 +0.00(+0.00%)
Apr 16, 2008 5.958 6.260 5.958 6.158 419,529 +0.28(+4.75%)
Apr 15, 2008 5.683 5.883 5.683 5.878 280,515 +0.24(+4.33%)
Apr 14, 2008 5.564 5.830 5.564 5.635 388,253 +0.07(+1.27%)
Apr 11, 2008 5.674 5.763 5.564 5.564 200,010 -0.16(-2.79%)
Apr 10, 2008 5.830 5.971 5.635 5.723 450,626 -0.12(-1.97%)
Apr 09, 2008 5.914 5.994 5.688 5.838 337,880 -0.04(-0.75%)
Apr 08, 2008 6.180 6.198 5.834 5.883 322,474 -0.37(-5.95%)
Apr 07, 2008 6.415 6.552 6.220 6.255 177,523 -0.06(-0.91%)
Apr 04, 2008 6.623 6.623 6.264 6.313 289,200 -0.33(-4.94%)
Apr 03, 2008 6.366 6.650 6.339 6.641 223,479 +0.22(+3.45%)
Apr 02, 2008 6.579 6.694 6.406 6.419 293,754 -0.19(-2.82%)
Apr 01, 2008 6.264 6.650 6.264 6.605 291,780 +0.43(+6.96%)
Mar 31, 2008 6.579 6.579 6.167 6.175 350,756 -0.25(-3.86%)
Mar 28, 2008 6.694 6.783 6.424 6.424 351,482 -0.30(-4.42%)
Mar 27, 2008 7.111 7.111 6.636 6.721 357,221 -0.37(-5.19%)
Mar 26, 2008 7.288 7.408 7.027 7.089 222,074 -0.18(-2.44%)
Mar 25, 2008 7.279 7.399 7.160 7.266 521,264 +0.00(+0.00%)
Mar 24, 2008 6.428 7.270 6.410 7.266 617,426 +0.94(+14.94%)
Mar 21, 2008 6.162 6.344 6.082 6.322 753,882 +0.00(+0.00%)
Mar 20, 2008 6.162 6.344 6.082 6.322 753,882 +0.31(+5.24%)
Mar 19, 2008 6.295 6.393 5.892 6.007 313,390 -0.23(-3.70%)
Mar 18, 2008 6.042 6.308 5.923 6.237 439,357 +0.36(+6.11%)
Mar 17, 2008 6.100 6.242 5.728 5.878 432,477 -0.40(-6.36%)
Mar 14, 2008 6.871 6.871 6.242 6.277 513,193 -0.58(-8.41%)
Mar 13, 2008 6.619 7.044 6.344 6.854 620,701 +0.17(+2.52%)
Mar 12, 2008 6.854 6.969 6.667 6.685 304,787 -0.14(-2.08%)
Mar 11, 2008 6.650 6.916 6.623 6.827 572,402 +0.24(+3.63%)
Mar 10, 2008 6.925 6.925 6.566 6.588 396,218 -0.33(-4.80%)
Mar 07, 2008 7.142 7.168 6.723 6.920 400,874 -0.22(-3.10%)
Mar 06, 2008 7.430 7.598 7.137 7.142 333,141 -0.35(-4.62%)
Mar 05, 2008 7.581 7.683 7.386 7.488 292,863 -0.04(-0.53%)
Mar 04, 2008 7.270 7.669 7.120 7.528 485,349 +0.19(+2.54%)
Mar 03, 2008 7.204 7.536 7.124 7.341 396,471 +0.17(+2.35%)
Feb 29, 2008 7.332 7.408 7.115 7.173 271,607 -0.23(-3.17%)
Feb 28, 2008 7.621 7.621 7.315 7.408 191,522 -0.26(-3.35%)
Feb 27, 2008 7.448 7.838 7.448 7.665 284,460 +0.10(+1.35%)
Feb 26, 2008 7.452 7.745 7.452 7.563 172,475 +0.08(+1.01%)
Feb 25, 2008 7.474 7.612 7.355 7.488 403,042 +0.01(+0.18%)
Feb 22, 2008 7.660 7.816 7.293 7.474 256,137 -0.14(-1.81%)
Feb 21, 2008 7.989 8.099 7.581 7.612 302,619 -0.31(-3.86%)
Feb 20, 2008 7.856 7.958 7.709 7.918 294,437 +0.03(+0.34%)
Feb 19, 2008 7.847 8.059 7.816 7.891 240,961 +0.18(+2.36%)
Feb 18, 2008 7.984 7.984 7.709 7.709 348,324 +0.00(+0.00%)
Feb 15, 2008 7.984 7.984 7.709 7.709 348,324 -0.34(-4.24%)
Feb 14, 2008 8.547 8.547 7.758 8.051 614,692 -0.50(-5.81%)
Feb 13, 2008 7.984 8.804 7.882 8.547 505,228 +0.70(+8.86%)
Feb 12, 2008 8.405 8.667 7.816 7.851 654,420 -0.53(-6.35%)
Feb 11, 2008 8.139 8.831 8.108 8.383 796,440 +0.23(+2.83%)
Feb 08, 2008 8.361 8.445 8.139 8.153 366,359 -0.21(-2.49%)
Feb 07, 2008 8.255 8.467 7.993 8.361 399,417 +0.08(+0.91%)
Feb 06, 2008 8.826 8.937 8.286 8.286 552,775 -0.45(-5.18%)
Feb 05, 2008 9.150 9.376 8.662 8.738 273,585 -0.61(-6.54%)
Feb 04, 2008 9.966 10.09 9.345 9.350 492,569 -0.66(-6.64%)
Feb 01, 2008 9.292 10.36 9.256 10.01 667,638 +0.76(+8.24%)
Jan 31, 2008 8.569 9.292 8.512 9.252 387,394 +0.64(+7.47%)
Jan 30, 2008 8.547 8.875 8.534 8.609 292,123 +0.02(+0.21%)
Jan 29, 2008 8.826 8.840 8.414 8.591 195,797 -0.16(-1.87%)
Jan 28, 2008 8.640 9.008 8.512 8.755 195,982 +0.12(+1.33%)
Jan 25, 2008 8.787 8.893 8.476 8.640 243,029 -0.05(-0.61%)
Jan 24, 2008 8.911 8.968 8.467 8.693 491,554 -0.15(-1.65%)
Jan 23, 2008 8.210 9.057 8.161 8.840 1,192,382 +0.42(+4.95%)
Jan 22, 2008 8.263 9.296 8.157 8.423 438,919 -0.23(-2.66%)
Jan 21, 2008 8.760 8.915 8.392 8.654 375,700 +0.00(+0.00%)
Jan 18, 2008 8.760 8.915 8.392 8.654 375,700 -0.09(-1.06%)
Jan 17, 2008 9.048 9.199 8.525 8.747 283,869 -0.30(-3.28%)
Jan 16, 2008 9.233 9.487 8.693 9.044 543,567 -0.25(-2.67%)
Jan 15, 2008 9.265 9.323 9.030 9.292 580,987 +0.03(+0.29%)
Jan 14, 2008 9.389 9.487 8.884 9.265 308,141 -0.04(-0.48%)
Jan 11, 2008 9.256 9.562 8.698 9.310 534,528 +0.00(+0.00%)
Jan 10, 2008 9.412 9.540 9.199 9.310 827,664 -0.25(-2.64%)
Jan 09, 2008 9.137 9.620 8.982 9.562 804,279 +0.30(+3.21%)
Jan 08, 2008 9.895 10.36 9.088 9.265 1,121,579 -0.73(-7.32%)
Jan 07, 2008 10.28 10.29 9.797 9.997 600,095 -0.13(-1.31%)
Jan 04, 2008 10.35 10.35 9.797 10.13 628,680 -0.32(-3.05%)
Jan 03, 2008 10.40 10.76 10.37 10.45 639,273 +0.09(+0.90%)
Jan 02, 2008 11.65 11.65 10.21 10.36 1,072,318 -1.37(-11.65%)
Jan 01, 2008 11.64 12.09 11.30 11.72 0 +0.00(+0.00%)
Dec 31, 2007 11.64 12.09 11.30 11.72 719,628 -0.09(-0.75%)
Dec 28, 2007 12.51 12.62 11.64 11.81 435,786 -0.62(-4.99%)
Dec 27, 2007 12.87 12.87 12.12 12.43 385,262 -0.42(-3.28%)
Dec 26, 2007 12.68 13.35 12.68 12.85 351,390 +0.12(+0.98%)
Dec 24, 2007 13.32 13.49 12.51 12.73 297,805 -0.83(-6.15%)
Dec 21, 2007 14.52 14.52 13.09 13.56 1,074,763 +1.48(+12.22%)
Dec 20, 2007 11.56 12.09 11.41 12.08 1,281,774 +0.52(+4.52%)
Dec 19, 2007 11.46 11.63 11.20 11.56 867,397 +0.03(+0.27%)
Dec 18, 2007 12.10 12.10 10.95 11.53 1,919,055 -0.94(-7.57%)
Dec 17, 2007 14.06 14.19 12.35 12.47 991,942 -1.82(-12.74%)
Dec 14, 2007 14.88 14.92 14.30 14.30 275,501 -0.54(-3.65%)
Dec 13, 2007 14.76 14.92 14.35 14.84 165,204 -0.04(-0.30%)
Dec 12, 2007 15.40 15.70 14.70 14.88 165,241 +0.06(+0.42%)
Dec 11, 2007 15.48 15.67 14.70 14.82 273,529 -0.62(-3.99%)
Dec 10, 2007 15.85 15.86 15.22 15.44 339,879 -0.33(-2.11%)
Dec 07, 2007 15.82 15.96 15.64 15.77 218,586 -0.04(-0.22%)
Dec 06, 2007 15.13 15.95 15.13 15.80 256,013 +0.69(+4.55%)
Dec 05, 2007 16.45 16.45 15.05 15.12 391,925 -0.84(-5.28%)
Dec 04, 2007 15.82 16.35 15.82 15.96 158,176 -0.04(-0.22%)
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.