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

Silgan Holdings (NQ: SLGN )

44.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 2022 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, 2009 10.22 10.23 9.520 9.622 7,181,117 -0.85(-8.14%)
Apr 29, 2009 10.44 10.66 10.37 10.47 1,238,234 +0.10(+0.92%)
Apr 28, 2009 10.24 10.52 10.21 10.38 1,002,385 +0.01(+0.10%)
Apr 27, 2009 10.25 10.54 10.25 10.37 814,698 -0.11(-1.01%)
Apr 24, 2009 10.49 10.60 10.39 10.47 1,014,082 +0.06(+0.58%)
Apr 23, 2009 10.35 10.48 10.22 10.41 1,688,253 +0.13(+1.31%)
Apr 22, 2009 10.31 10.45 10.25 10.28 2,192,896 -0.14(-1.37%)
Apr 21, 2009 10.37 10.54 10.27 10.42 1,100,146 +0.06(+0.62%)
Apr 20, 2009 10.39 10.60 10.30 10.36 1,145,396 -0.24(-2.25%)
Apr 17, 2009 10.90 10.90 10.56 10.60 1,860,057 -0.27(-2.48%)
Apr 16, 2009 10.75 10.89 10.71 10.87 2,325,099 +0.23(+2.14%)
Apr 15, 2009 10.42 10.69 10.42 10.64 1,733,136 +0.15(+1.42%)
Apr 14, 2009 10.48 10.59 10.38 10.49 1,965,410 -0.01(-0.08%)
Apr 13, 2009 10.65 10.69 10.42 10.50 1,463,352 -0.01(-0.10%)
Apr 09, 2009 10.73 10.84 10.44 10.51 1,419,919 -0.04(-0.41%)
Apr 08, 2009 10.50 10.57 10.34 10.55 1,007,448 +0.13(+1.27%)
Apr 07, 2009 10.47 10.60 10.39 10.42 1,124,615 -0.13(-1.24%)
Apr 06, 2009 10.49 10.60 10.43 10.55 1,076,268 -0.05(-0.49%)
Apr 03, 2009 10.74 10.79 10.53 10.60 1,528,630 -0.16(-1.50%)
Apr 02, 2009 11.04 11.06 10.69 10.76 2,770,600 -0.06(-0.56%)
Apr 01, 2009 10.72 11.05 10.64 10.82 2,873,590 -0.05(-0.48%)
Mar 31, 2009 10.66 11.03 10.66 10.87 2,969,771 +0.16(+1.47%)
Mar 30, 2009 10.49 10.74 10.35 10.72 1,725,999 +0.04(+0.37%)
Mar 26, 2009 10.51 10.68 10.40 10.68 2,148,216 +0.17(+1.62%)
Mar 25, 2009 10.49 10.58 10.21 10.51 1,870,741 +0.12(+1.12%)
Mar 24, 2009 10.50 10.58 10.38 10.39 957,850 -0.11(-1.01%)
Mar 23, 2009 10.29 10.55 10.27 10.50 2,109,977 +0.31(+3.01%)
Mar 20, 2009 10.43 10.52 10.12 10.19 1,786,397 -0.19(-1.87%)
Mar 19, 2009 10.42 10.55 10.34 10.39 1,045,987 -0.02(-0.20%)
Mar 18, 2009 10.22 10.41 9.945 10.41 1,322,047 +0.17(+1.62%)
Mar 17, 2009 9.814 10.28 9.814 10.24 2,045,468 +0.41(+4.15%)
Mar 16, 2009 9.965 10.02 9.791 9.833 1,851,046 -0.07(-0.69%)
Mar 13, 2009 10.02 10.06 9.849 9.901 1,250,580 -0.09(-0.89%)
Mar 12, 2009 9.750 10.03 9.682 9.990 1,871,625 +0.18(+1.81%)
Mar 11, 2009 9.810 9.940 9.713 9.812 1,064,623 +0.00(+0.02%)
Mar 10, 2009 9.785 9.971 9.487 9.810 1,283,832 +0.20(+2.09%)
Mar 09, 2009 9.758 9.920 9.572 9.609 1,572,068 -0.26(-2.64%)
Mar 06, 2009 10.06 10.13 9.659 9.870 1,796,983 -0.11(-1.08%)
Mar 05, 2009 9.853 10.05 9.814 9.978 1,226,913 -0.05(-0.52%)
Mar 04, 2009 9.889 10.08 9.808 10.03 1,252,184 +0.20(+2.00%)
Mar 02, 2009 9.771 10.00 9.771 9.833 1,577,566 -0.32(-3.16%)
Feb 27, 2009 9.827 10.34 9.775 10.15 2,737,990 +0.33(+3.35%)
Feb 26, 2009 10.15 10.19 9.779 9.825 2,307,458 -0.21(-2.06%)
Feb 25, 2009 10.21 10.26 9.992 10.03 1,580,205 -0.21(-2.02%)
Feb 24, 2009 10.02 10.31 9.942 10.24 1,813,460 +0.32(+3.21%)
Feb 23, 2009 10.24 10.26 9.887 9.920 1,118,198 -0.28(-2.78%)
Feb 20, 2009 9.986 10.32 9.953 10.20 1,497,103 +0.08(+0.80%)
Feb 19, 2009 10.31 10.31 10.08 10.12 1,239,524 -0.08(-0.81%)
Feb 18, 2009 10.23 10.44 10.13 10.21 2,010,906 +0.09(+0.86%)
Feb 17, 2009 10.35 10.36 10.08 10.12 1,421,881 -0.31(-3.02%)
Feb 13, 2009 10.56 10.64 10.35 10.43 1,276,120 -0.09(-0.85%)
Feb 12, 2009 10.32 10.61 10.31 10.52 3,028,801 -0.06(-0.55%)
Feb 11, 2009 10.39 10.68 10.38 10.58 1,875,452 +0.21(+2.06%)
Feb 10, 2009 10.64 10.87 10.29 10.37 3,146,170 -0.54(-4.92%)
Feb 09, 2009 10.87 11.25 10.82 10.90 2,797,682 +0.09(+0.84%)
Feb 06, 2009 10.54 10.86 10.53 10.81 2,211,638 +0.20(+1.91%)
Feb 05, 2009 10.24 10.71 10.24 10.61 2,181,580 +0.32(+3.12%)
Feb 04, 2009 10.72 10.74 10.21 10.29 3,368,100 +0.31(+3.11%)
Feb 03, 2009 9.694 9.994 9.678 9.978 3,032,232 +0.35(+3.68%)
Feb 02, 2009 9.371 9.657 9.353 9.624 1,330,860 +0.14(+1.44%)
Jan 30, 2009 9.736 9.822 9.435 9.487 1,115,096 -0.17(-1.72%)
Jan 29, 2009 9.669 9.800 9.636 9.653 744,594 -0.10(-1.04%)
Jan 28, 2009 9.667 9.843 9.653 9.754 663,410 +0.24(+2.48%)
Jan 27, 2009 9.553 9.715 9.471 9.518 1,054,278 +0.03(+0.28%)
Jan 26, 2009 9.504 9.769 9.449 9.491 1,152,281 +0.03(+0.33%)
Jan 23, 2009 9.419 9.690 9.348 9.460 568,359 -0.04(-0.39%)
Jan 22, 2009 9.421 9.665 9.241 9.498 893,273 -0.04(-0.46%)
Jan 21, 2009 9.320 9.549 9.175 9.541 935,435 +0.30(+3.27%)
Jan 20, 2009 9.450 9.498 9.226 9.239 1,227,430 -0.31(-3.27%)
Jan 16, 2009 9.593 9.715 9.440 9.551 1,141,434 -0.07(-0.69%)
Jan 15, 2009 9.270 9.622 9.137 9.618 1,082,849 +0.34(+3.61%)
Jan 14, 2009 9.386 9.638 9.216 9.282 924,945 -0.22(-2.33%)
Jan 13, 2009 9.402 9.582 9.363 9.504 860,591 +0.03(+0.33%)
Jan 12, 2009 9.452 9.591 9.317 9.473 1,156,050 -0.01(-0.11%)
Jan 09, 2009 9.667 9.667 9.427 9.483 833,595 -0.21(-2.20%)
Jan 08, 2009 9.466 9.715 9.409 9.696 640,928 +0.17(+1.78%)
Jan 07, 2009 9.574 9.711 9.361 9.526 1,104,495 -0.13(-1.35%)
Jan 06, 2009 9.851 9.976 9.595 9.657 1,212,674 -0.09(-0.96%)
Jan 05, 2009 9.833 9.953 9.595 9.750 885,755 -0.14(-1.42%)
Jan 02, 2009 9.907 9.955 9.748 9.891 969,065 -0.00(-0.04%)
Dec 31, 2008 9.926 9.971 9.744 9.895 1,190,457 -0.04(-0.35%)
Dec 30, 2008 9.615 9.949 9.462 9.930 970,538 +0.34(+3.49%)
Dec 29, 2008 9.574 9.630 9.413 9.595 700,030 +0.03(+0.32%)
Dec 26, 2008 9.553 9.586 9.359 9.564 498,245 +0.07(+0.74%)
Dec 24, 2008 9.506 9.562 9.390 9.493 251,533 +0.01(+0.13%)
Dec 23, 2008 9.719 9.719 9.409 9.481 1,280,184 -0.16(-1.61%)
Dec 22, 2008 9.781 9.851 9.404 9.636 1,283,257 -0.11(-1.15%)
Dec 19, 2008 9.903 10.17 9.651 9.748 2,021,067 -0.19(-1.90%)
Dec 18, 2008 9.918 10.18 9.829 9.936 1,052,345 -0.08(-0.85%)
Dec 17, 2008 9.880 10.14 9.777 10.02 1,018,267 -0.01(-0.08%)
Dec 16, 2008 9.851 10.03 9.752 10.03 1,390,262 +0.36(+3.72%)
Dec 15, 2008 9.524 9.947 9.524 9.669 678,915 -0.05(-0.49%)
Dec 12, 2008 9.351 9.723 9.158 9.717 1,565,898 +0.24(+2.49%)
Dec 11, 2008 9.667 9.872 9.359 9.481 1,266,882 -0.29(-2.94%)
Dec 10, 2008 9.603 9.845 9.603 9.769 911,097 +0.28(+2.92%)
Dec 09, 2008 9.086 9.713 9.086 9.491 1,387,474 -0.02(-0.24%)
Dec 08, 2008 9.307 9.675 9.288 9.514 1,726,666 +0.35(+3.77%)
Dec 05, 2008 8.798 9.171 8.624 9.168 2,423,039 +0.25(+2.76%)
Dec 04, 2008 9.280 9.293 8.775 8.922 2,892,477 -0.48(-5.09%)
Dec 03, 2008 9.197 9.582 8.970 9.400 2,394,618 +0.11(+1.16%)
Dec 02, 2008 8.783 9.317 8.490 9.293 3,060,633 +0.00(+0.04%)
Dec 01, 2008 9.106 9.630 8.883 9.288 2,792,454 -0.07(-0.80%)
Nov 28, 2008 9.024 9.384 9.024 9.363 619,871 +0.18(+1.98%)
Nov 26, 2008 8.930 9.280 8.709 9.181 2,156,227 +0.03(+0.32%)
Nov 25, 2008 9.021 9.179 8.798 9.152 2,368,841 +0.22(+2.41%)
Nov 24, 2008 9.077 9.104 8.703 8.937 2,922,115 -0.11(-1.19%)
Nov 21, 2008 8.504 9.057 8.386 9.044 2,486,930 +0.68(+8.17%)
Nov 20, 2008 8.392 8.953 8.291 8.361 3,238,095 +0.00(+0.00%)
Nov 19, 2008 8.659 8.858 8.345 8.361 1,596,444 -0.33(-3.76%)
Nov 18, 2008 8.668 8.858 8.490 8.688 1,506,790 +0.03(+0.38%)
Nov 17, 2008 8.570 8.928 8.496 8.655 1,246,849 +0.02(+0.22%)
Nov 14, 2008 9.286 9.286 8.558 8.637 1,873,572 -0.57(-6.16%)
Nov 13, 2008 8.595 9.224 8.293 9.204 1,794,707 +0.68(+7.96%)
Nov 12, 2008 8.788 8.995 8.510 8.525 1,291,191 -0.42(-4.67%)
Nov 11, 2008 9.102 9.228 8.864 8.943 1,345,896 -0.25(-2.75%)
Nov 10, 2008 9.512 9.591 9.077 9.195 927,255 -0.11(-1.18%)
Nov 07, 2008 9.075 9.313 9.021 9.305 1,463,169 +0.33(+3.71%)
Nov 06, 2008 9.338 9.520 8.862 8.972 1,852,481 -0.43(-4.62%)
Nov 05, 2008 9.764 9.897 9.388 9.406 1,298,719 -0.51(-5.11%)
Nov 04, 2008 9.702 10.04 9.669 9.914 813,292 +0.28(+2.88%)
Nov 03, 2008 9.822 9.889 9.162 9.636 829,092 +0.00(+0.04%)
Oct 31, 2008 9.371 9.800 9.179 9.632 1,279,503 +0.25(+2.71%)
Oct 30, 2008 9.357 9.520 9.005 9.377 1,296,110 +0.18(+1.91%)
Oct 29, 2008 8.914 9.462 8.806 9.202 2,543,906 +0.40(+4.49%)
Oct 28, 2008 8.610 8.852 8.169 8.806 1,769,418 +0.37(+4.42%)
Oct 27, 2008 8.802 8.993 8.434 8.434 1,025,674 -0.48(-5.43%)
Oct 24, 2008 8.250 9.199 8.250 8.918 2,801,272 -0.09(-0.97%)
Oct 23, 2008 8.682 9.137 8.496 9.005 3,509,638 +0.50(+5.84%)
Oct 22, 2008 8.281 8.678 8.281 8.508 2,237,199 -0.41(-4.57%)
Oct 21, 2008 8.918 9.206 8.806 8.916 1,427,964 -0.12(-1.33%)
Oct 20, 2008 9.044 9.079 8.866 9.036 2,299,616 +0.17(+1.96%)
Oct 17, 2008 9.001 9.293 8.810 8.862 2,397,894 -0.40(-4.36%)
Oct 16, 2008 8.616 9.278 8.599 9.266 2,759,255 +0.68(+7.96%)
Oct 15, 2008 9.440 9.440 8.512 8.583 1,490,691 -0.48(-5.28%)
Oct 14, 2008 9.607 9.618 8.997 9.061 1,493,909 -0.38(-4.01%)
Oct 13, 2008 9.057 9.489 8.961 9.440 1,310,885 +0.53(+5.92%)
Oct 10, 2008 8.529 8.964 8.115 8.912 2,282,192 -0.06(-0.69%)
Oct 09, 2008 9.514 9.549 8.908 8.974 3,174,151 -0.42(-4.43%)
Oct 08, 2008 9.357 9.754 9.106 9.390 2,760,134 -0.14(-1.48%)
Oct 07, 2008 10.32 10.39 9.531 9.531 2,141,142 -0.64(-6.25%)
Oct 06, 2008 10.01 10.36 9.909 10.17 2,115,616 +0.01(+0.06%)
Oct 03, 2008 10.37 10.55 10.14 10.16 1,276,164 -0.05(-0.47%)
Oct 02, 2008 10.34 10.51 10.18 10.21 712,593 -0.22(-2.08%)
Oct 01, 2008 10.50 10.50 10.31 10.42 1,059,182 -0.15(-1.41%)
Sep 30, 2008 10.20 10.58 10.15 10.57 996,939 +0.41(+3.99%)
Sep 29, 2008 10.56 10.62 7.533 10.17 844,428 -0.56(-5.19%)
Sep 26, 2008 10.44 10.82 10.38 10.72 685,907 +0.10(+0.90%)
Sep 25, 2008 10.81 10.83 10.52 10.63 1,179,857 -0.13(-1.23%)
Sep 24, 2008 11.17 11.42 10.69 10.76 920,577 -0.06(-0.57%)
Sep 23, 2008 10.79 11.18 10.76 10.82 1,126,847 -0.61(-5.36%)
Sep 22, 2008 11.79 11.96 11.40 11.44 1,331,338 -0.47(-3.96%)
Sep 19, 2008 11.99 12.04 11.39 11.91 2,554,672 +0.35(+3.04%)
Sep 18, 2008 11.06 11.56 10.59 11.56 1,831,540 +0.71(+6.59%)
Sep 17, 2008 11.00 11.17 10.77 10.84 1,009,893 -0.47(-4.14%)
Sep 16, 2008 10.84 11.38 10.54 11.31 1,122,561 +0.56(+5.18%)
Sep 15, 2008 10.94 11.12 10.74 10.75 414,659 -0.30(-2.70%)
Sep 12, 2008 10.96 11.12 10.89 11.05 702,973 +0.00(+0.02%)
Sep 11, 2008 10.88 11.08 10.74 11.05 787,495 +0.10(+0.95%)
Sep 10, 2008 10.93 11.03 10.70 10.95 870,491 +0.13(+1.22%)
Sep 09, 2008 10.84 11.06 10.76 10.81 1,417,533 -0.00(-0.02%)
Sep 08, 2008 10.96 11.10 10.68 10.82 984,836 +0.06(+0.60%)
Sep 05, 2008 10.53 10.79 10.49 10.75 915,393 +0.19(+1.84%)
Sep 04, 2008 10.82 10.91 10.52 10.56 553,448 -0.36(-3.33%)
Sep 03, 2008 10.72 10.95 10.72 10.92 891,422 +0.16(+1.48%)
Sep 02, 2008 11.03 11.06 10.71 10.76 731,403 -0.07(-0.65%)
Aug 29, 2008 10.84 10.90 10.82 10.83 579,085 -0.04(-0.34%)
Aug 28, 2008 10.85 10.90 10.83 10.87 703,200 +0.04(+0.32%)
Aug 27, 2008 10.68 10.87 10.68 10.83 627,041 +0.13(+1.26%)
Aug 26, 2008 10.68 10.86 10.66 10.70 698,088 -0.01(-0.08%)
Aug 25, 2008 10.88 10.88 10.63 10.71 643,368 -0.23(-2.12%)
Aug 22, 2008 10.87 10.97 10.77 10.94 530,642 +0.09(+0.84%)
Aug 21, 2008 10.78 10.96 10.78 10.85 448,670 -0.02(-0.21%)
Aug 20, 2008 10.81 10.97 10.74 10.87 883,445 +0.08(+0.79%)
Aug 19, 2008 10.71 10.89 10.71 10.79 677,224 +0.00(+0.00%)
Aug 18, 2008 10.98 11.11 10.72 10.79 746,812 -0.31(-2.78%)
Aug 15, 2008 11.16 11.19 10.97 11.10 768,299 +0.06(+0.53%)
Aug 14, 2008 10.96 11.09 10.92 11.04 2,242,016 +0.07(+0.64%)
Aug 13, 2008 10.87 10.97 10.85 10.97 1,410,816 +0.05(+0.47%)
Aug 12, 2008 10.65 10.95 10.65 10.92 424,584 -0.05(-0.49%)
Aug 11, 2008 10.78 10.97 10.70 10.97 937,310 +0.07(+0.68%)
Aug 08, 2008 10.69 10.96 10.69 10.89 451,661 +0.19(+1.78%)
Aug 07, 2008 10.79 11.04 10.69 10.70 536,754 -0.12(-1.13%)
Aug 06, 2008 10.83 10.88 10.66 10.83 556,531 -0.02(-0.19%)
Aug 05, 2008 10.55 10.87 10.54 10.85 1,304,802 +0.11(+1.00%)
Aug 04, 2008 10.80 10.92 10.57 10.74 1,098,378 -0.09(-0.82%)
Aug 01, 2008 10.96 10.96 10.67 10.83 1,229,764 -0.10(-0.95%)
Jul 31, 2008 10.96 11.15 10.82 10.93 1,215,191 -0.16(-1.45%)
Jul 30, 2008 11.07 11.24 10.88 11.09 927,985 +0.12(+1.11%)
Jul 29, 2008 10.97 11.37 10.93 10.97 1,766,127 +0.05(+0.44%)
Jul 28, 2008 10.83 11.02 10.76 10.92 1,026,901 +0.04(+0.32%)
Jul 25, 2008 10.73 11.02 10.57 10.89 995,151 +0.28(+2.63%)
Jul 24, 2008 11.15 11.15 10.60 10.61 1,269,771 -0.41(-3.70%)
Jul 23, 2008 10.76 11.33 10.72 11.02 1,540,531 +0.41(+3.82%)
Jul 22, 2008 10.40 10.62 10.01 10.61 959,184 +0.21(+2.05%)
Jul 21, 2008 10.26 10.46 9.957 10.40 1,095,402 +0.19(+1.91%)
Jul 18, 2008 10.31 10.35 9.909 10.20 1,661,292 -0.11(-1.10%)
Jul 17, 2008 10.08 10.35 9.963 10.32 1,398,399 +0.28(+2.78%)
Jul 16, 2008 9.893 10.05 9.748 10.04 933,536 +0.20(+2.08%)
Jul 15, 2008 9.696 9.976 9.647 9.833 994,277 +0.00(+0.00%)
Jul 14, 2008 10.07 10.19 9.752 9.833 568,523 -0.14(-1.39%)
Jul 11, 2008 9.663 10.02 9.663 9.971 1,294,100 +0.16(+1.60%)
Jul 10, 2008 9.841 10.03 9.707 9.814 1,159,993 -0.07(-0.69%)
Jul 09, 2008 10.08 10.13 9.839 9.882 698,223 -0.18(-1.77%)
Jul 08, 2008 9.843 10.09 9.779 10.06 1,167,888 +0.25(+2.57%)
Jul 07, 2008 9.847 10.01 9.692 9.808 903,811 -0.00(-0.02%)
Jul 04, 2008 9.895 9.988 9.740 9.810 719,188 +0.00(+0.00%)
Jul 03, 2008 9.895 9.988 9.740 9.810 719,188 -0.08(-0.82%)
Jul 02, 2008 10.01 10.27 9.858 9.891 1,432,709 -0.16(-1.63%)
Jul 01, 2008 10.30 10.45 9.897 10.05 1,964,922 -0.45(-4.26%)
Jun 30, 2008 10.36 10.69 10.32 10.50 1,033,100 +0.08(+0.73%)
Jun 27, 2008 10.49 10.64 10.42 10.42 2,029,112 -0.07(-0.65%)
Jun 26, 2008 10.60 10.63 10.40 10.49 875,545 -0.21(-1.99%)
Jun 25, 2008 10.49 10.80 10.49 10.71 759,940 +0.22(+2.11%)
Jun 24, 2008 10.56 10.75 10.46 10.48 578,728 -0.16(-1.48%)
Jun 23, 2008 10.68 10.80 10.57 10.64 422,110 +0.04(+0.39%)
Jun 20, 2008 10.93 11.01 10.57 10.60 1,224,541 -0.37(-3.36%)
Jun 19, 2008 11.02 11.23 10.83 10.97 856,687 -0.05(-0.47%)
Jun 18, 2008 11.07 11.30 10.87 11.02 449,540 -0.13(-1.15%)
Jun 17, 2008 11.20 11.34 11.11 11.15 380,078 -0.06(-0.57%)
Jun 16, 2008 11.38 11.38 11.11 11.21 899,941 -0.19(-1.69%)
Jun 13, 2008 11.47 11.63 11.35 11.41 1,024,727 +0.08(+0.69%)
Jun 12, 2008 11.20 11.59 11.20 11.33 404,865 +0.19(+1.75%)
Jun 11, 2008 11.36 11.47 11.13 11.13 423,801 -0.28(-2.45%)
Jun 10, 2008 11.37 11.52 11.32 11.41 499,216 -0.06(-0.49%)
Jun 09, 2008 11.58 11.73 11.37 11.47 773,193 -0.11(-0.91%)
Jun 06, 2008 11.72 12.06 11.57 11.57 638,280 -0.23(-1.98%)
Jun 05, 2008 11.69 11.90 11.69 11.81 707,461 +0.11(+0.96%)
Jun 04, 2008 11.55 11.80 11.51 11.70 547,287 +0.07(+0.64%)
Jun 03, 2008 11.84 11.84 11.54 11.62 583,569 -0.17(-1.40%)
Jun 02, 2008 11.79 11.89 11.63 11.79 1,062,101 -0.06(-0.49%)
May 30, 2008 11.84 11.87 11.70 11.84 1,418,364 +0.00(+0.02%)
May 29, 2008 11.75 11.87 11.59 11.84 1,103,543 +0.11(+0.92%)
May 28, 2008 11.77 11.86 11.55 11.73 630,443 +0.01(+0.11%)
May 27, 2008 11.45 11.73 11.41 11.72 903,115 +0.24(+2.09%)
May 26, 2008 11.48 11.54 11.35 11.48 1,200,537 +0.00(+0.00%)
May 23, 2008 11.48 11.54 11.35 11.48 1,200,537 -0.06(-0.52%)
May 22, 2008 11.54 11.66 11.44 11.54 1,204,837 -0.02(-0.18%)
May 21, 2008 11.74 11.79 11.54 11.56 929,879 -0.12(-1.03%)
May 20, 2008 11.59 11.76 11.49 11.68 537,281 +0.06(+0.53%)
May 19, 2008 11.72 11.83 11.54 11.62 1,395,490 -0.13(-1.11%)
May 16, 2008 11.64 11.79 11.49 11.75 1,164,332 +0.18(+1.59%)
May 15, 2008 11.42 11.61 11.28 11.57 532,893 +0.12(+1.08%)
May 14, 2008 11.37 11.60 11.27 11.44 1,199,218 +0.07(+0.60%)
May 13, 2008 11.12 11.40 11.09 11.37 1,475,248 +0.25(+2.25%)
May 12, 2008 10.82 11.12 10.70 11.12 1,662,210 +0.35(+3.29%)
May 09, 2008 10.75 10.79 10.72 10.77 708,476 -0.07(-0.67%)
May 08, 2008 10.89 10.95 10.77 10.84 640,696 -0.06(-0.53%)
May 07, 2008 11.07 11.18 10.87 10.90 355,789 -0.12(-1.07%)
May 06, 2008 11.07 11.13 10.95 11.02 664,043 -0.10(-0.91%)
May 05, 2008 11.13 11.19 11.03 11.12 660,076 +0.05(+0.47%)
May 02, 2008 11.16 11.18 10.96 11.07 590,701 -0.03(-0.24%)
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.