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

Omnicell Inc (NQ: OMCL )

32.24 +0.33 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 9.100 9.470 8.750 8.800 412,317 -0.26(-2.87%)
Apr 29, 2009 8.790 9.100 8.750 9.060 174,877 +0.29(+3.31%)
Apr 28, 2009 8.750 9.020 8.650 8.770 268,802 -0.05(-0.57%)
Apr 27, 2009 8.760 9.170 8.730 8.820 220,728 -0.06(-0.68%)
Apr 24, 2009 8.940 9.000 8.740 8.880 274,128 +0.04(+0.45%)
Apr 23, 2009 8.850 8.955 8.610 8.840 552,459 +0.08(+0.91%)
Apr 22, 2009 8.740 8.960 8.620 8.760 315,118 -0.05(-0.57%)
Apr 21, 2009 8.480 8.810 8.310 8.810 181,019 +0.28(+3.28%)
Apr 20, 2009 8.740 8.870 8.460 8.530 200,384 -0.39(-4.37%)
Apr 17, 2009 9.050 9.060 8.780 8.920 158,494 -0.10(-1.11%)
Apr 16, 2009 8.630 9.060 8.480 9.020 238,667 +0.47(+5.50%)
Apr 15, 2009 8.440 8.580 8.380 8.550 373,388 +0.11(+1.30%)
Apr 14, 2009 8.390 8.600 8.040 8.440 534,396 -0.07(-0.82%)
Apr 13, 2009 8.080 8.560 8.000 8.510 219,466 +0.34(+4.16%)
Apr 09, 2009 7.440 8.170 7.440 8.170 333,688 +0.73(+9.81%)
Apr 08, 2009 7.500 7.670 7.190 7.440 346,532 -0.04(-0.53%)
Apr 07, 2009 7.740 7.800 7.460 7.480 214,800 -0.31(-3.98%)
Apr 06, 2009 7.900 8.000 7.710 7.790 194,167 -0.11(-1.39%)
Apr 03, 2009 8.100 8.260 7.880 7.900 245,887 -0.15(-1.86%)
Apr 02, 2009 8.040 8.290 7.890 8.050 249,364 +0.16(+2.03%)
Apr 01, 2009 7.700 8.000 7.510 7.890 188,471 +0.07(+0.90%)
Mar 31, 2009 7.410 8.020 7.320 7.820 250,117 +0.50(+6.83%)
Mar 30, 2009 8.250 8.360 7.060 7.320 520,567 -1.13(-13.37%)
Mar 26, 2009 8.220 8.500 8.110 8.450 270,914 +0.23(+2.80%)
Mar 25, 2009 8.220 8.250 7.880 8.220 257,647 +0.09(+1.11%)
Mar 24, 2009 8.200 8.350 8.100 8.130 230,624 -0.12(-1.45%)
Mar 23, 2009 8.290 8.320 7.960 8.250 305,466 +0.41(+5.23%)
Mar 20, 2009 8.080 8.237 7.760 7.840 321,278 -0.16(-2.00%)
Mar 19, 2009 8.150 8.450 7.970 8.000 156,983 -0.40(-4.76%)
Mar 18, 2009 8.080 8.500 7.840 8.400 180,601 +0.31(+3.83%)
Mar 17, 2009 7.764 8.090 7.650 8.090 159,298 +0.21(+2.66%)
Mar 16, 2009 8.020 8.310 7.830 7.880 335,134 -0.38(-4.60%)
Mar 13, 2009 8.300 8.350 8.050 8.260 121,365 -0.05(-0.60%)
Mar 12, 2009 7.580 8.350 7.490 8.310 252,586 +0.68(+8.91%)
Mar 11, 2009 7.980 8.200 7.630 7.630 214,790 -0.34(-4.27%)
Mar 10, 2009 7.190 7.980 7.160 7.970 236,701 +0.89(+12.57%)
Mar 09, 2009 7.240 7.540 7.010 7.080 174,963 -0.23(-3.15%)
Mar 06, 2009 6.950 7.410 6.810 7.310 256,431 +0.56(+8.30%)
Mar 05, 2009 6.890 7.065 6.710 6.750 189,984 -0.23(-3.30%)
Mar 04, 2009 6.660 7.080 6.660 6.980 581,410 +0.22(+3.25%)
Mar 02, 2009 7.080 7.130 6.730 6.760 256,223 -0.42(-5.85%)
Feb 27, 2009 7.280 7.420 7.170 7.180 207,536 -0.20(-2.71%)
Feb 26, 2009 7.590 7.740 7.300 7.380 170,735 -0.07(-0.94%)
Feb 25, 2009 8.040 8.040 7.330 7.450 308,914 -0.55(-6.87%)
Feb 24, 2009 7.970 8.030 7.560 8.000 363,740 +0.08(+1.01%)
Feb 23, 2009 8.380 8.410 7.850 7.920 188,707 -0.48(-5.71%)
Feb 20, 2009 8.250 8.550 8.060 8.400 351,240 +0.03(+0.36%)
Feb 19, 2009 8.590 8.600 8.250 8.370 170,746 -0.11(-1.30%)
Feb 18, 2009 8.760 8.920 8.480 8.480 347,378 -0.02(-0.24%)
Feb 17, 2009 8.710 9.010 8.240 8.500 399,095 -0.52(-5.76%)
Feb 13, 2009 8.760 9.110 7.520 9.020 555,957 +0.21(+2.38%)
Feb 12, 2009 8.410 8.830 8.400 8.810 254,685 +0.08(+0.92%)
Feb 11, 2009 8.470 8.920 8.470 8.730 261,445 +0.32(+3.80%)
Feb 10, 2009 8.800 9.310 8.370 8.410 307,341 -0.46(-5.19%)
Feb 09, 2009 8.720 8.930 8.660 8.870 210,268 +0.08(+0.91%)
Feb 06, 2009 8.460 8.890 8.390 8.790 392,757 +0.41(+4.89%)
Feb 05, 2009 7.920 8.570 7.830 8.380 327,466 +0.44(+5.54%)
Feb 04, 2009 8.150 8.150 7.880 7.940 463,077 -0.18(-2.22%)
Feb 03, 2009 8.020 8.190 7.890 8.120 653,191 +0.12(+1.50%)
Feb 02, 2009 7.760 8.100 7.760 8.000 462,425 +0.19(+2.43%)
Jan 30, 2009 7.600 7.870 6.490 7.810 916,988 -0.21(-2.62%)
Jan 29, 2009 8.000 8.170 7.840 8.020 383,096 -0.06(-0.74%)
Jan 28, 2009 8.120 8.400 7.960 8.080 542,960 +0.04(+0.50%)
Jan 27, 2009 7.950 8.210 7.700 8.040 586,484 +0.09(+1.13%)
Jan 26, 2009 8.000 8.050 7.750 7.950 462,981 -0.06(-0.75%)
Jan 23, 2009 7.390 8.030 7.290 8.010 884,166 +0.46(+6.09%)
Jan 22, 2009 7.720 7.940 7.000 7.550 1,598,297 -0.45(-5.63%)
Jan 21, 2009 6.410 8.400 6.250 8.000 6,756,751 -2.30(-22.33%)
Jan 20, 2009 10.69 10.79 10.27 10.30 240,141 -0.48(-4.45%)
Jan 16, 2009 10.84 10.85 10.43 10.78 326,473 +0.00(+0.00%)
Jan 15, 2009 10.48 10.80 10.30 10.78 312,525 +0.27(+2.57%)
Jan 14, 2009 11.04 11.04 10.45 10.51 296,821 -0.72(-6.41%)
Jan 13, 2009 10.15 11.30 10.11 11.23 721,879 +1.09(+10.75%)
Jan 12, 2009 10.90 11.24 10.13 10.14 292,217 -0.74(-6.80%)
Jan 09, 2009 10.65 11.15 10.64 10.88 612,920 +0.28(+2.64%)
Jan 08, 2009 11.15 11.15 10.22 10.60 704,491 -1.03(-8.86%)
Jan 07, 2009 12.24 12.24 11.55 11.63 562,968 -0.84(-6.74%)
Jan 06, 2009 12.86 12.87 12.29 12.47 296,571 -0.23(-1.81%)
Jan 05, 2009 12.88 12.97 12.43 12.70 255,801 -0.18(-1.40%)
Jan 02, 2009 12.13 12.95 12.13 12.88 168,626 +0.67(+5.49%)
Dec 31, 2008 12.34 12.70 12.19 12.21 571,364 -0.16(-1.29%)
Dec 30, 2008 11.87 12.40 11.66 12.37 508,475 +0.53(+4.48%)
Dec 29, 2008 12.26 12.26 11.52 11.84 275,266 -0.49(-3.97%)
Dec 26, 2008 12.28 12.59 12.18 12.33 57,612 +0.05(+0.41%)
Dec 24, 2008 12.07 12.40 11.94 12.28 43,372 +0.18(+1.49%)
Dec 23, 2008 12.00 12.38 11.94 12.10 136,436 +0.22(+1.85%)
Dec 22, 2008 12.89 13.00 11.50 11.88 304,350 -0.92(-7.19%)
Dec 19, 2008 12.60 13.23 12.32 12.80 441,468 +0.37(+2.98%)
Dec 18, 2008 12.44 13.06 12.32 12.43 162,428 -0.03(-0.24%)
Dec 17, 2008 12.30 12.60 12.22 12.46 215,371 -0.04(-0.32%)
Dec 16, 2008 11.61 12.71 11.47 12.50 920,663 +1.05(+9.17%)
Dec 15, 2008 12.10 12.23 11.41 11.45 196,107 -0.63(-5.22%)
Dec 12, 2008 11.17 12.08 11.17 12.08 272,375 +0.63(+5.50%)
Dec 11, 2008 11.83 12.30 11.24 11.45 215,837 -0.50(-4.18%)
Dec 10, 2008 11.55 12.31 11.55 11.95 374,682 +0.45(+3.91%)
Dec 09, 2008 11.57 11.86 11.20 11.50 507,601 -0.20(-1.71%)
Dec 08, 2008 11.44 11.82 11.42 11.70 337,658 +0.50(+4.46%)
Dec 05, 2008 11.40 11.92 10.82 11.20 398,754 -0.38(-3.28%)
Dec 04, 2008 11.13 12.11 11.13 11.58 437,168 +0.31(+2.75%)
Dec 03, 2008 11.20 11.70 10.56 11.27 362,261 +0.12(+1.08%)
Dec 02, 2008 10.39 11.16 10.39 11.15 366,597 +0.79(+7.63%)
Dec 01, 2008 11.05 11.33 10.27 10.36 372,836 -0.98(-8.64%)
Nov 28, 2008 10.62 11.35 10.62 11.34 69,402 +0.65(+6.08%)
Nov 26, 2008 10.15 10.70 10.00 10.69 286,378 +0.39(+3.79%)
Nov 25, 2008 10.75 10.79 10.10 10.30 222,858 -0.34(-3.20%)
Nov 24, 2008 9.700 10.73 9.200 10.64 355,021 +1.10(+11.53%)
Nov 21, 2008 9.350 9.590 8.650 9.540 310,677 +0.36(+3.92%)
Nov 20, 2008 9.400 9.900 9.020 9.180 271,394 -0.34(-3.57%)
Nov 19, 2008 9.880 9.950 9.460 9.520 229,303 -0.35(-3.55%)
Nov 18, 2008 9.670 10.03 9.500 9.870 264,967 +0.27(+2.81%)
Nov 17, 2008 9.410 9.780 9.050 9.600 197,057 +0.11(+1.16%)
Nov 14, 2008 9.810 10.04 9.310 9.490 309,723 -0.50(-5.01%)
Nov 13, 2008 9.690 10.06 9.080 9.990 402,513 +0.29(+2.99%)
Nov 12, 2008 9.770 10.00 9.620 9.700 319,304 -0.16(-1.62%)
Nov 11, 2008 9.650 10.00 9.650 9.860 231,769 +0.11(+1.13%)
Nov 10, 2008 9.610 9.880 9.400 9.750 248,251 +0.31(+3.28%)
Nov 07, 2008 9.650 9.710 9.290 9.440 271,097 -0.10(-1.05%)
Nov 06, 2008 10.18 10.22 9.540 9.540 239,723 -0.68(-6.65%)
Nov 05, 2008 10.88 11.17 10.22 10.22 338,173 -0.77(-7.01%)
Nov 04, 2008 10.70 11.26 10.53 10.99 229,716 +0.48(+4.57%)
Nov 03, 2008 10.75 11.24 10.48 10.51 164,368 -0.47(-4.28%)
Oct 31, 2008 10.57 11.09 10.17 10.98 236,065 +0.31(+2.91%)
Oct 30, 2008 10.75 10.89 10.23 10.67 249,230 +0.13(+1.23%)
Oct 29, 2008 10.51 10.80 9.900 10.54 519,186 +0.03(+0.29%)
Oct 28, 2008 9.210 10.54 9.060 10.51 555,873 +1.45(+16.00%)
Oct 27, 2008 9.060 9.550 8.960 9.060 350,089 -0.14(-1.52%)
Oct 24, 2008 7.770 9.210 7.770 9.200 591,816 +0.84(+10.05%)
Oct 23, 2008 8.580 8.800 8.030 8.360 468,280 -0.16(-1.88%)
Oct 22, 2008 9.080 9.190 8.440 8.520 424,131 -0.64(-6.99%)
Oct 21, 2008 9.440 9.480 9.140 9.160 363,093 -0.46(-4.78%)
Oct 20, 2008 9.490 9.820 9.110 9.620 677,342 +0.28(+3.00%)
Oct 17, 2008 9.680 10.03 9.190 9.340 474,087 -0.58(-5.85%)
Oct 16, 2008 10.14 10.41 9.340 9.920 400,013 +0.03(+0.30%)
Oct 15, 2008 10.61 10.61 9.850 9.890 240,482 -0.83(-7.74%)
Oct 14, 2008 11.00 11.00 10.39 10.72 311,467 -0.01(-0.09%)
Oct 13, 2008 10.76 11.23 10.36 10.73 350,863 +0.18(+1.71%)
Oct 10, 2008 9.910 10.90 9.600 10.55 434,817 +0.26(+2.53%)
Oct 09, 2008 11.18 11.63 10.29 10.29 275,881 -0.74(-6.71%)
Oct 08, 2008 11.21 11.70 10.98 11.03 301,076 -0.31(-2.73%)
Oct 07, 2008 11.61 12.57 11.33 11.34 325,834 -0.20(-1.73%)
Oct 06, 2008 12.35 12.85 11.18 11.54 368,085 -1.02(-8.12%)
Oct 03, 2008 13.01 13.24 12.53 12.56 373,721 -0.26(-2.03%)
Oct 02, 2008 12.93 13.25 12.75 12.82 322,099 -0.19(-1.46%)
Oct 01, 2008 13.08 13.26 12.85 13.01 635,187 -0.14(-1.06%)
Sep 30, 2008 12.24 13.31 11.88 13.15 897,219 +1.04(+8.59%)
Sep 29, 2008 12.68 12.72 11.46 12.11 610,960 -0.71(-5.54%)
Sep 26, 2008 12.88 13.09 12.56 12.82 532,338 -0.15(-1.16%)
Sep 25, 2008 13.37 13.79 12.96 12.97 359,268 -0.37(-2.77%)
Sep 24, 2008 14.19 14.19 13.24 13.34 463,017 -0.81(-5.72%)
Sep 23, 2008 14.73 14.81 13.92 14.15 474,289 -0.55(-3.74%)
Sep 22, 2008 14.06 14.99 14.04 14.70 746,181 +0.78(+5.60%)
Sep 19, 2008 14.26 15.72 13.79 13.92 1,350,885 +0.29(+2.13%)
Sep 18, 2008 15.27 15.61 12.12 13.63 1,073,518 -1.28(-8.58%)
Sep 17, 2008 15.41 15.69 14.80 14.91 385,551 -0.73(-4.67%)
Sep 16, 2008 15.20 15.67 14.77 15.64 678,291 +0.14(+0.90%)
Sep 15, 2008 15.55 16.04 15.36 15.50 353,722 -0.52(-3.25%)
Sep 12, 2008 15.98 16.10 15.80 16.02 319,291 -0.09(-0.56%)
Sep 11, 2008 16.33 16.55 15.92 16.11 644,767 -0.44(-2.66%)
Sep 10, 2008 16.64 16.64 16.13 16.55 428,028 +0.15(+0.91%)
Sep 09, 2008 16.65 16.75 16.28 16.40 504,720 -0.19(-1.15%)
Sep 08, 2008 16.21 16.73 16.07 16.59 348,304 +0.48(+2.98%)
Sep 05, 2008 15.87 16.18 15.60 16.11 355,474 +0.10(+0.62%)
Sep 04, 2008 14.97 16.27 14.97 16.01 748,336 +0.97(+6.45%)
Sep 03, 2008 15.26 15.43 14.95 15.04 573,957 -0.29(-1.89%)
Sep 02, 2008 15.50 15.67 15.11 15.33 342,074 -0.02(-0.13%)
Aug 29, 2008 15.39 15.42 15.12 15.35 762,295 -0.08(-0.52%)
Aug 28, 2008 15.48 15.58 15.29 15.43 241,458 -0.02(-0.13%)
Aug 27, 2008 15.28 15.73 15.13 15.45 332,148 +0.20(+1.31%)
Aug 26, 2008 15.85 15.94 15.11 15.25 251,558 -0.63(-3.97%)
Aug 25, 2008 16.45 16.45 15.61 15.88 250,337 -0.63(-3.82%)
Aug 22, 2008 16.12 16.61 16.01 16.51 411,014 +0.45(+2.80%)
Aug 21, 2008 15.75 16.18 15.37 16.06 331,601 +0.15(+0.94%)
Aug 20, 2008 16.06 16.28 15.82 15.91 277,621 -0.09(-0.56%)
Aug 19, 2008 16.49 16.66 15.80 16.00 585,858 -0.63(-3.79%)
Aug 18, 2008 17.08 17.08 16.49 16.63 295,409 -0.39(-2.29%)
Aug 15, 2008 17.32 17.35 16.99 17.02 344,343 -0.20(-1.16%)
Aug 14, 2008 16.96 17.25 16.87 17.22 232,119 +0.23(+1.35%)
Aug 13, 2008 17.47 17.50 16.94 16.99 532,594 -0.42(-2.41%)
Aug 12, 2008 17.88 17.96 17.24 17.41 389,104 -0.59(-3.28%)
Aug 11, 2008 17.27 18.00 17.12 18.00 323,682 +0.66(+3.81%)
Aug 08, 2008 16.67 17.39 16.53 17.34 423,754 +0.65(+3.89%)
Aug 07, 2008 16.56 16.75 16.50 16.69 301,071 -0.06(-0.36%)
Aug 06, 2008 16.62 16.86 16.37 16.75 397,598 +0.03(+0.18%)
Aug 05, 2008 16.50 16.75 16.30 16.72 394,324 +0.33(+2.01%)
Aug 04, 2008 16.07 16.50 15.97 16.39 353,118 +0.35(+2.18%)
Aug 01, 2008 16.05 16.20 15.63 16.04 493,853 -0.21(-1.29%)
Jul 31, 2008 16.26 16.50 15.96 16.25 625,327 -0.18(-1.10%)
Jul 30, 2008 16.59 16.75 16.32 16.43 387,678 -0.15(-0.90%)
Jul 29, 2008 16.58 16.75 16.38 16.58 402,139 +0.01(+0.06%)
Jul 28, 2008 16.37 16.59 16.05 16.57 555,231 +0.13(+0.79%)
Jul 25, 2008 16.35 16.75 16.35 16.44 716,169 +0.03(+0.18%)
Jul 24, 2008 16.73 16.76 16.29 16.41 508,879 -0.34(-2.03%)
Jul 23, 2008 16.75 16.92 16.27 16.75 760,793 +0.00(+0.00%)
Jul 22, 2008 14.96 17.23 14.78 16.75 1,822,969 +2.54(+17.87%)
Jul 21, 2008 13.92 14.75 13.89 14.21 918,586 +0.16(+1.14%)
Jul 18, 2008 14.07 14.47 13.95 14.05 575,524 +0.00(+0.00%)
Jul 17, 2008 13.65 14.42 13.60 14.05 730,258 +0.41(+3.01%)
Jul 16, 2008 12.89 13.96 12.82 13.64 948,056 +0.61(+4.68%)
Jul 15, 2008 12.57 13.52 12.41 13.03 522,121 +0.37(+2.92%)
Jul 14, 2008 12.66 12.89 12.37 12.66 496,736 +0.06(+0.48%)
Jul 11, 2008 12.17 12.64 12.10 12.60 241,154 +0.23(+1.86%)
Jul 10, 2008 12.31 12.44 11.94 12.37 369,932 +0.03(+0.24%)
Jul 09, 2008 12.81 12.85 12.25 12.34 357,403 -0.49(-3.82%)
Jul 08, 2008 12.66 12.92 12.50 12.83 331,469 +0.22(+1.74%)
Jul 07, 2008 12.84 13.04 12.54 12.61 293,431 -0.11(-0.86%)
Jul 04, 2008 12.76 12.98 12.64 12.72 199,363 +0.00(+0.00%)
Jul 03, 2008 12.76 12.98 12.64 12.72 199,363 -0.08(-0.63%)
Jul 02, 2008 12.97 13.30 12.75 12.80 383,780 -0.20(-1.54%)
Jul 01, 2008 12.91 13.12 12.55 13.00 457,901 -0.18(-1.37%)
Jun 30, 2008 12.45 13.45 12.42 13.18 762,001 +0.68(+5.44%)
Jun 27, 2008 12.67 12.70 12.28 12.50 661,433 -0.22(-1.73%)
Jun 26, 2008 12.92 13.09 12.69 12.72 503,767 -0.39(-2.97%)
Jun 25, 2008 12.30 13.15 12.13 13.11 561,002 +0.88(+7.20%)
Jun 24, 2008 12.30 12.34 12.03 12.23 413,737 -0.05(-0.41%)
Jun 23, 2008 12.70 12.71 12.25 12.28 183,746 -0.32(-2.54%)
Jun 20, 2008 12.61 12.81 12.46 12.60 504,707 -0.10(-0.79%)
Jun 19, 2008 12.44 12.70 12.30 12.70 324,628 +0.25(+2.01%)
Jun 18, 2008 11.94 12.85 11.94 12.45 1,158,486 +0.64(+5.42%)
Jun 17, 2008 12.22 12.32 11.81 11.81 1,080,875 -0.38(-3.12%)
Jun 16, 2008 12.45 12.52 12.13 12.19 538,239 -0.33(-2.64%)
Jun 13, 2008 12.81 13.01 12.33 12.52 679,149 -0.28(-2.19%)
Jun 12, 2008 13.12 13.12 12.80 12.80 567,402 -0.17(-1.31%)
Jun 11, 2008 12.92 13.07 12.91 12.97 304,207 -0.01(-0.08%)
Jun 10, 2008 13.00 13.23 12.80 12.98 1,208,374 -0.10(-0.76%)
Jun 09, 2008 13.09 13.26 12.99 13.08 251,308 -0.05(-0.38%)
Jun 06, 2008 13.34 13.39 13.08 13.13 201,305 -0.32(-2.38%)
Jun 05, 2008 12.93 13.45 12.76 13.45 352,414 +0.51(+3.94%)
Jun 04, 2008 13.00 13.16 12.78 12.94 487,606 -0.14(-1.07%)
Jun 03, 2008 13.13 13.28 12.90 13.08 336,701 +0.03(+0.23%)
Jun 02, 2008 13.27 13.43 12.87 13.05 523,330 -0.23(-1.73%)
May 30, 2008 13.53 13.53 13.13 13.28 498,456 -0.26(-1.92%)
May 29, 2008 13.30 13.82 13.28 13.54 367,190 +0.14(+1.04%)
May 28, 2008 13.73 13.80 13.25 13.40 295,994 -0.25(-1.83%)
May 27, 2008 13.56 13.84 13.53 13.65 283,012 +0.13(+0.96%)
May 26, 2008 13.46 13.71 13.41 13.52 254,020 +0.00(+0.00%)
May 23, 2008 13.46 13.71 13.41 13.52 254,020 +0.03(+0.22%)
May 22, 2008 12.96 13.63 12.73 13.49 673,679 +0.50(+3.85%)
May 21, 2008 13.66 13.66 12.84 12.99 1,351,941 -0.50(-3.71%)
May 20, 2008 13.65 13.94 13.33 13.49 381,583 -0.25(-1.82%)
May 19, 2008 14.04 14.15 13.72 13.74 578,972 -0.24(-1.72%)
May 16, 2008 14.17 14.17 13.87 13.98 549,380 -0.10(-0.71%)
May 15, 2008 13.94 14.21 13.77 14.08 466,817 +0.14(+1.00%)
May 14, 2008 14.00 14.31 13.91 13.94 486,310 -0.03(-0.21%)
May 13, 2008 13.51 14.29 13.47 13.97 614,989 +0.45(+3.33%)
May 12, 2008 13.53 13.58 13.23 13.52 459,109 -0.07(-0.52%)
May 09, 2008 13.24 13.66 13.24 13.59 462,759 +0.22(+1.65%)
May 08, 2008 13.36 13.63 13.20 13.37 784,501 +0.04(+0.30%)
May 07, 2008 13.24 13.66 13.23 13.33 586,970 +0.13(+0.98%)
May 06, 2008 13.07 13.36 12.85 13.20 968,689 +0.14(+1.07%)
May 05, 2008 12.63 13.31 12.58 13.06 1,856,859 +0.56(+4.48%)
May 02, 2008 12.33 12.59 12.21 12.50 1,001,984 +0.29(+2.38%)
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.