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 (%)
Apr 30, 2007 19.62 19.76 19.39 19.39 449,284 -0.11(-0.57%)
Apr 27, 2007 19.06 19.81 18.89 19.50 724,920 +0.31(+1.64%)
Apr 26, 2007 18.95 19.23 18.77 19.18 558,585 +0.16(+0.84%)
Apr 25, 2007 17.91 19.08 17.86 19.02 642,900 +1.07(+5.98%)
Apr 24, 2007 17.77 18.08 17.70 17.95 358,532 +0.15(+0.85%)
Apr 23, 2007 17.75 17.92 17.59 17.80 303,309 +0.04(+0.25%)
Apr 20, 2007 18.13 18.22 17.56 17.75 508,422 -0.02(-0.12%)
Apr 19, 2007 18.35 18.44 17.74 17.78 452,460 -0.57(-3.12%)
Apr 18, 2007 18.83 18.93 18.22 18.35 175,601 -0.25(-1.34%)
Apr 17, 2007 18.56 18.89 18.42 18.60 235,881 -0.02(-0.12%)
Apr 16, 2007 18.44 18.88 18.29 18.62 529,845 -0.04(-0.21%)
Apr 13, 2007 18.87 18.93 18.33 18.66 475,748 -0.15(-0.80%)
Apr 12, 2007 19.12 19.24 18.72 18.81 556,506 -0.34(-1.78%)
Apr 11, 2007 20.25 20.25 19.15 19.15 392,155 -1.09(-5.41%)
Apr 10, 2007 19.79 20.33 19.67 20.25 543,208 +0.41(+2.06%)
Apr 09, 2007 19.68 19.95 19.62 19.84 276,403 +0.23(+1.15%)
Apr 05, 2007 19.74 20.06 19.61 19.61 245,860 +0.00(+0.00%)
Apr 04, 2007 20.25 20.61 19.40 19.61 411,961 -0.71(-3.49%)
Apr 03, 2007 19.73 20.34 19.43 20.32 522,462 +0.51(+2.60%)
Apr 02, 2007 19.17 20.26 18.63 19.81 600,916 +0.67(+3.47%)
Mar 30, 2007 18.85 19.28 18.59 19.14 400,948 +0.35(+1.84%)
Mar 29, 2007 19.11 19.11 18.40 18.80 274,122 -0.17(-0.91%)
Mar 28, 2007 18.70 19.02 18.35 18.97 327,265 +0.13(+0.71%)
Mar 27, 2007 19.11 19.14 18.51 18.84 485,455 -0.36(-1.89%)
Mar 26, 2007 19.19 19.46 19.02 19.20 746,932 +0.04(+0.21%)
Mar 23, 2007 18.18 19.26 18.18 19.16 415,712 +1.07(+5.93%)
Mar 22, 2007 18.41 18.41 18.00 18.09 260,250 -0.06(-0.34%)
Mar 21, 2007 17.97 18.18 17.92 18.15 544,385 +0.12(+0.64%)
Mar 20, 2007 17.99 18.18 17.93 18.03 346,348 +0.10(+0.54%)
Mar 19, 2007 18.46 18.50 17.73 17.94 636,579 -0.34(-1.84%)
Mar 16, 2007 18.42 18.47 17.73 18.27 834,431 -0.10(-0.53%)
Mar 15, 2007 16.59 18.42 16.43 18.37 810,232 +1.83(+11.04%)
Mar 14, 2007 15.74 16.58 15.29 16.54 516,584 +0.92(+5.87%)
Mar 13, 2007 16.60 16.44 15.52 15.63 784,553 -0.97(-5.85%)
Mar 12, 2007 15.13 16.60 15.10 16.60 754,784 +1.52(+10.08%)
Mar 09, 2007 15.44 15.44 14.81 15.08 419,055 +0.07(+0.44%)
Mar 08, 2007 15.25 15.44 15.01 15.01 448,831 -0.21(-1.37%)
Mar 07, 2007 15.20 15.44 14.95 15.22 449,602 +0.05(+0.32%)
Mar 06, 2007 14.85 15.29 14.46 15.17 488,890 +0.66(+4.58%)
Mar 05, 2007 13.88 14.64 13.86 14.51 409,234 +0.51(+3.65%)
Mar 02, 2007 14.45 14.91 13.86 14.00 330,631 -0.55(-3.78%)
Mar 01, 2007 14.67 14.67 14.31 14.55 448,418 -0.12(-0.82%)
Feb 28, 2007 14.58 14.95 14.29 14.66 396,712 +0.09(+0.61%)
Feb 27, 2007 15.12 15.12 14.44 14.58 432,704 -0.65(-4.25%)
Feb 26, 2007 15.86 15.93 15.18 15.22 401,027 -0.51(-3.27%)
Feb 23, 2007 15.83 15.83 15.52 15.74 335,708 -0.09(-0.56%)
Feb 22, 2007 15.52 15.85 15.34 15.83 510,574 +0.35(+2.29%)
Feb 21, 2007 15.56 15.69 15.27 15.47 703,678 -0.21(-1.36%)
Feb 20, 2007 15.90 15.94 15.54 15.68 569,517 -0.28(-1.78%)
Feb 16, 2007 15.92 16.07 15.66 15.97 471,047 +0.11(+0.67%)
Feb 15, 2007 14.93 15.93 14.92 15.86 612,260 +1.02(+6.87%)
Feb 14, 2007 14.63 14.90 14.58 14.84 630,850 +0.22(+1.49%)
Feb 13, 2007 14.86 14.93 14.24 14.62 666,772 -0.23(-1.52%)
Feb 12, 2007 14.15 15.06 14.05 14.85 1,202,683 +1.41(+10.45%)
Feb 09, 2007 13.87 14.19 13.33 13.45 433,074 -0.50(-3.56%)
Feb 08, 2007 14.06 14.15 13.81 13.94 295,419 -0.25(-1.78%)
Feb 07, 2007 14.12 14.29 14.06 14.20 241,534 +0.01(+0.09%)
Feb 06, 2007 14.35 14.35 14.14 14.18 211,639 -0.13(-0.93%)
Feb 05, 2007 14.41 14.45 14.17 14.31 450,784 -0.10(-0.68%)
Feb 02, 2007 14.37 14.45 14.20 14.41 125,219 +0.02(+0.12%)
Feb 01, 2007 14.36 14.52 14.31 14.39 527,887 +0.11(+0.78%)
Jan 31, 2007 14.23 14.49 14.13 14.28 317,511 +0.01(+0.06%)
Jan 30, 2007 14.03 14.32 13.92 14.27 411,934 +0.29(+2.06%)
Jan 29, 2007 13.83 14.10 13.83 13.99 308,628 +0.19(+1.35%)
Jan 26, 2007 13.58 13.80 13.41 13.80 315,874 +0.20(+1.43%)
Jan 25, 2007 13.63 13.81 13.32 13.61 384,475 -0.02(-0.13%)
Jan 24, 2007 13.36 13.64 13.36 13.62 389,742 +0.22(+1.62%)
Jan 23, 2007 13.29 13.46 13.29 13.41 261,488 +0.00(+0.00%)
Jan 22, 2007 13.45 13.61 13.32 13.41 201,781 -0.08(-0.62%)
Jan 19, 2007 13.32 13.57 13.24 13.49 342,602 +0.15(+1.13%)
Jan 18, 2007 13.35 13.35 13.27 13.34 234,837 -0.01(-0.07%)
Jan 17, 2007 13.55 13.72 13.24 13.35 240,162 -0.18(-1.31%)
Jan 16, 2007 14.19 14.19 13.41 13.53 488,678 -0.53(-3.75%)
Jan 12, 2007 13.98 14.14 13.91 14.05 445,914 +0.10(+0.70%)
Jan 11, 2007 13.70 14.24 13.70 13.96 708,573 +0.29(+2.11%)
Jan 10, 2007 13.43 13.68 13.40 13.67 400,105 +0.22(+1.61%)
Jan 09, 2007 13.41 13.61 13.41 13.45 442,966 +0.04(+0.26%)
Jan 08, 2007 13.42 13.48 13.17 13.41 720,761 +0.13(+0.97%)
Jan 05, 2007 13.24 13.41 13.09 13.29 615,127 -0.03(-0.23%)
Jan 04, 2007 13.12 13.40 12.87 13.32 417,688 +0.16(+1.21%)
Jan 03, 2007 13.54 13.58 12.95 13.16 1,003,821 -0.34(-2.50%)
Dec 29, 2006 13.48 13.54 13.42 13.49 478,223 +0.05(+0.36%)
Dec 28, 2006 13.41 13.53 13.35 13.45 438,486 -0.02(-0.13%)
Dec 27, 2006 13.43 13.52 13.30 13.46 399,015 +0.01(+0.07%)
Dec 26, 2006 13.52 13.52 13.06 13.45 561,369 +0.22(+1.67%)
Dec 22, 2006 13.03 13.50 13.02 13.23 623,843 +0.19(+1.46%)
Dec 21, 2006 12.94 13.11 12.90 13.04 598,081 +0.12(+0.93%)
Dec 20, 2006 12.81 13.09 12.69 12.92 1,071,405 +0.18(+1.39%)
Dec 19, 2006 12.59 12.86 12.49 12.75 924,909 +0.09(+0.70%)
Dec 18, 2006 12.57 12.90 12.25 12.66 1,671,913 -0.37(-2.86%)
Dec 15, 2006 13.46 13.46 12.71 13.03 1,963,985 -0.39(-2.94%)
Dec 14, 2006 15.92 15.92 13.21 13.42 3,768,869 -1.24(-8.46%)
Dec 13, 2006 14.76 14.84 14.45 14.66 442,605 +0.26(+1.78%)
Dec 12, 2006 14.65 14.85 14.41 14.41 432,231 -0.29(-1.99%)
Dec 11, 2006 14.83 14.85 14.63 14.70 242,312 -0.06(-0.39%)
Dec 08, 2006 14.65 14.82 14.65 14.76 195,023 +0.05(+0.36%)
Dec 07, 2006 14.83 14.83 14.70 14.70 116,891 -0.01(-0.06%)
Dec 06, 2006 14.87 14.88 14.67 14.71 217,564 -0.09(-0.60%)
Dec 05, 2006 14.92 14.96 14.77 14.80 529,818 -0.08(-0.51%)
Dec 04, 2006 14.62 14.94 14.59 14.88 415,992 +0.25(+1.73%)
Dec 01, 2006 14.69 14.78 14.46 14.62 358,026 +0.03(+0.21%)
Nov 30, 2006 14.69 14.74 14.54 14.59 461,070 -0.04(-0.24%)
Nov 29, 2006 14.63 14.85 14.59 14.63 271,188 +0.00(+0.00%)
Nov 28, 2006 14.62 14.67 14.52 14.63 383,360 +0.00(+0.00%)
Nov 27, 2006 15.02 15.02 14.40 14.63 464,977 -0.14(-0.93%)
Nov 24, 2006 14.94 14.94 14.68 14.77 173,591 -0.30(-1.97%)
Nov 22, 2006 15.33 15.45 14.86 15.06 178,109 -0.21(-1.36%)
Nov 21, 2006 15.41 15.41 15.11 15.27 196,117 +0.11(+0.73%)
Nov 20, 2006 15.09 15.25 15.03 15.16 120,967 +0.02(+0.12%)
Nov 17, 2006 14.80 15.17 14.73 15.14 147,429 +0.25(+1.67%)
Nov 16, 2006 15.04 15.26 14.83 14.90 125,314 -0.11(-0.74%)
Nov 15, 2006 15.09 15.38 14.81 15.01 217,761 -0.12(-0.79%)
Nov 14, 2006 14.90 15.13 14.85 15.13 213,804 +0.21(+1.40%)
Nov 13, 2006 14.72 14.96 14.72 14.92 149,818 +0.22(+1.48%)
Nov 10, 2006 14.73 14.76 14.66 14.70 171,081 -0.06(-0.39%)
Nov 09, 2006 15.13 15.17 14.70 14.76 170,726 -0.30(-2.00%)
Nov 08, 2006 14.99 15.22 14.70 15.06 145,465 +0.04(+0.27%)
Nov 07, 2006 15.06 15.37 15.02 15.02 165,019 -0.06(-0.38%)
Nov 06, 2006 14.94 15.11 14.82 15.08 197,894 +0.17(+1.13%)
Nov 03, 2006 14.55 14.93 14.55 14.91 287,023 +0.30(+2.03%)
Nov 02, 2006 14.94 14.98 14.56 14.61 338,544 -0.33(-2.22%)
Nov 01, 2006 15.17 15.29 14.93 14.94 279,877 -0.15(-0.97%)
Oct 31, 2006 14.56 15.21 14.56 15.09 404,724 +0.49(+3.37%)
Oct 30, 2006 14.63 14.71 14.52 14.60 398,790 -0.04(-0.30%)
Oct 27, 2006 14.85 14.85 14.63 14.64 271,891 -0.20(-1.31%)
Oct 26, 2006 14.86 15.13 14.74 14.84 336,392 +0.03(+0.18%)
Oct 25, 2006 14.76 15.01 14.65 14.81 466,894 +0.07(+0.45%)
Oct 24, 2006 14.94 14.94 14.68 14.74 568,136 +0.04(+0.24%)
Oct 23, 2006 15.27 15.55 14.61 14.71 419,199 -0.59(-3.85%)
Oct 20, 2006 15.36 15.50 15.21 15.30 206,437 -0.09(-0.60%)
Oct 19, 2006 15.29 15.48 14.97 15.39 328,045 +0.06(+0.38%)
Oct 18, 2006 15.51 15.55 15.29 15.33 205,663 -0.12(-0.77%)
Oct 17, 2006 15.34 15.60 15.34 15.45 172,371 -0.01(-0.06%)
Oct 16, 2006 15.50 15.75 15.41 15.46 316,212 -0.13(-0.85%)
Oct 13, 2006 15.65 16.08 15.53 15.60 502,091 +0.04(+0.29%)
Oct 12, 2006 15.44 15.65 15.25 15.55 170,061 -0.03(-0.17%)
Oct 11, 2006 15.72 15.74 15.29 15.58 234,453 -0.10(-0.62%)
Oct 10, 2006 15.73 15.73 15.55 15.68 253,834 -0.04(-0.28%)
Oct 09, 2006 15.72 15.86 15.56 15.72 254,549 -0.16(-0.98%)
Oct 06, 2006 16.06 16.13 15.75 15.88 196,692 -0.28(-1.76%)
Oct 05, 2006 16.18 16.51 16.02 16.16 331,952 -0.06(-0.38%)
Oct 04, 2006 15.96 16.32 15.76 16.22 321,953 +0.20(+1.22%)
Oct 03, 2006 16.41 16.41 15.98 16.03 211,700 -0.27(-1.66%)
Oct 02, 2006 16.51 16.51 16.09 16.30 255,052 -0.32(-1.95%)
Sep 29, 2006 17.31 17.31 16.60 16.62 349,389 -0.62(-3.60%)
Sep 28, 2006 17.12 17.37 17.08 17.24 388,772 +0.12(+0.73%)
Sep 27, 2006 17.13 17.13 16.89 17.12 346,973 -0.06(-0.36%)
Sep 26, 2006 17.18 17.23 17.05 17.18 344,772 +0.12(+0.68%)
Sep 25, 2006 16.91 17.26 16.76 17.06 175,414 +0.13(+0.76%)
Sep 22, 2006 17.25 17.39 16.54 16.93 317,139 -0.36(-2.10%)
Sep 21, 2006 17.38 17.42 17.24 17.30 498,206 +0.11(+0.62%)
Sep 20, 2006 16.85 17.27 16.82 17.19 515,760 +0.52(+3.14%)
Sep 19, 2006 16.84 16.84 16.40 16.67 405,424 -0.03(-0.19%)
Sep 18, 2006 16.16 16.97 16.16 16.70 413,353 +0.60(+3.75%)
Sep 15, 2006 15.60 16.12 15.60 16.10 496,537 +0.50(+3.21%)
Sep 14, 2006 15.19 15.64 15.19 15.60 468,067 +0.37(+2.45%)
Sep 13, 2006 14.42 15.23 14.41 15.22 618,096 +0.77(+5.34%)
Sep 12, 2006 14.25 14.48 14.25 14.45 357,395 +0.13(+0.90%)
Sep 11, 2006 14.12 14.40 14.10 14.32 196,525 +0.15(+1.03%)
Sep 08, 2006 14.09 14.30 14.04 14.18 104,349 +0.09(+0.63%)
Sep 07, 2006 14.32 14.44 14.04 14.09 273,845 -0.31(-2.18%)
Sep 06, 2006 14.76 15.07 14.30 14.40 156,057 -0.49(-3.30%)
Sep 05, 2006 14.98 15.16 14.88 14.90 94,984 -0.12(-0.83%)
Sep 01, 2006 14.54 15.04 14.20 15.02 184,854 +0.37(+2.51%)
Aug 31, 2006 15.09 15.09 14.61 14.65 204,867 -0.36(-2.42%)
Aug 30, 2006 14.78 15.07 14.66 15.02 145,864 +0.25(+1.68%)
Aug 29, 2006 14.67 14.81 14.57 14.77 345,279 +0.09(+0.63%)
Aug 28, 2006 14.94 14.97 14.54 14.67 233,282 -0.40(-2.65%)
Aug 25, 2006 15.23 15.23 14.95 15.07 129,914 -0.22(-1.42%)
Aug 24, 2006 15.13 15.33 15.01 15.29 117,417 +0.11(+0.70%)
Aug 23, 2006 16.11 16.11 15.07 15.18 188,978 -0.82(-5.10%)
Aug 22, 2006 15.88 16.18 15.77 16.00 106,650 +0.21(+1.35%)
Aug 21, 2006 15.74 15.99 15.51 15.79 92,913 -0.08(-0.53%)
Aug 18, 2006 16.15 16.15 15.76 15.87 228,611 -0.22(-1.38%)
Aug 17, 2006 15.97 16.19 15.86 16.09 123,264 -0.04(-0.27%)
Aug 16, 2006 15.95 16.18 15.79 16.14 82,128 +0.25(+1.56%)
Aug 15, 2006 15.53 16.00 15.48 15.89 135,585 +0.54(+3.52%)
Aug 14, 2006 15.34 15.88 15.13 15.35 174,137 +0.10(+0.67%)
Aug 11, 2006 15.18 15.48 15.08 15.25 305,357 -0.06(-0.41%)
Aug 10, 2006 14.80 15.63 14.80 15.31 484,681 +0.36(+2.40%)
Aug 09, 2006 15.94 16.31 14.73 14.95 641,032 +0.09(+0.63%)
Aug 08, 2006 15.53 15.72 14.85 14.86 326,015 -0.68(-4.37%)
Aug 07, 2006 15.50 15.58 15.36 15.53 219,128 -0.04(-0.23%)
Aug 04, 2006 15.42 15.83 15.32 15.57 238,951 +0.23(+1.47%)
Aug 03, 2006 15.12 15.41 14.85 15.34 235,434 +0.17(+1.14%)
Aug 02, 2006 14.98 15.22 14.74 15.17 215,740 +0.32(+2.18%)
Aug 01, 2006 14.82 15.25 14.65 14.85 220,786 +0.03(+0.18%)
Jul 31, 2006 14.41 15.03 14.32 14.82 147,030 +0.23(+1.61%)
Jul 28, 2006 14.07 14.73 14.07 14.59 142,264 +0.22(+1.51%)
Jul 27, 2006 14.78 14.90 14.14 14.37 132,591 -0.29(-2.00%)
Jul 26, 2006 14.95 14.95 14.46 14.66 118,813 -0.21(-1.43%)
Jul 25, 2006 14.26 15.08 14.26 14.87 189,095 +0.22(+1.48%)
Jul 24, 2006 14.24 14.90 14.08 14.66 254,328 +0.58(+4.09%)
Jul 21, 2006 14.97 14.97 14.04 14.08 304,308 -0.89(-5.92%)
Jul 20, 2006 14.91 15.36 14.91 14.97 125,016 -0.30(-1.97%)
Jul 19, 2006 15.08 15.48 14.95 15.27 336,060 +0.11(+0.73%)
Jul 18, 2006 15.66 15.80 15.08 15.16 217,576 -0.43(-2.73%)
Jul 17, 2006 15.75 15.83 15.55 15.58 122,488 -0.20(-1.24%)
Jul 14, 2006 15.80 16.04 15.55 15.78 164,952 -0.15(-0.92%)
Jul 13, 2006 15.91 16.11 15.70 15.92 210,206 -0.05(-0.33%)
Jul 12, 2006 16.30 16.30 15.91 15.98 184,500 -0.39(-2.36%)
Jul 11, 2006 16.47 16.47 15.91 16.36 307,338 -0.08(-0.51%)
Jul 10, 2006 16.00 16.60 16.00 16.45 361,595 +0.54(+3.37%)
Jul 07, 2006 16.23 16.33 15.78 15.91 265,011 -0.15(-0.94%)
Jul 06, 2006 16.13 16.45 15.96 16.06 352,107 -0.05(-0.30%)
Jul 05, 2006 16.77 16.81 16.09 16.11 302,630 -0.66(-3.91%)
Jul 03, 2006 16.56 16.78 16.42 16.77 154,312 +0.19(+1.15%)
Jun 30, 2006 16.74 16.89 16.41 16.58 600,454 -0.13(-0.77%)
Jun 29, 2006 16.17 16.71 16.04 16.70 277,680 +0.70(+4.35%)
Jun 28, 2006 15.78 16.02 15.69 16.01 151,499 +0.26(+1.63%)
Jun 27, 2006 15.91 16.09 15.67 15.75 293,253 -0.08(-0.53%)
Jun 26, 2006 15.80 15.98 15.50 15.84 233,016 +0.12(+0.79%)
Jun 23, 2006 15.58 16.10 15.33 15.71 323,848 +0.17(+1.08%)
Jun 22, 2006 15.57 15.57 15.19 15.54 231,092 -0.02(-0.14%)
Jun 21, 2006 15.10 15.74 15.07 15.56 449,990 +0.40(+2.66%)
Jun 20, 2006 15.01 15.42 14.78 15.16 200,910 +0.05(+0.32%)
Jun 19, 2006 15.51 15.51 14.94 15.11 190,013 -0.47(-3.04%)
Jun 16, 2006 15.21 15.66 15.07 15.59 822,907 +0.43(+2.87%)
Jun 15, 2006 15.06 15.18 14.88 15.15 285,142 +0.20(+1.33%)
Jun 14, 2006 14.95 15.16 14.83 14.95 266,917 -0.01(-0.06%)
Jun 13, 2006 14.88 15.52 14.55 14.96 857,460 +0.30(+2.03%)
Jun 12, 2006 15.49 15.49 14.46 14.66 456,687 -0.88(-5.67%)
Jun 09, 2006 15.72 16.09 15.49 15.55 259,796 -0.16(-1.02%)
Jun 08, 2006 15.77 15.97 15.07 15.71 428,946 -0.26(-1.64%)
Jun 07, 2006 15.59 16.17 15.24 15.97 661,052 +0.35(+2.24%)
Jun 06, 2006 15.91 16.12 15.02 15.62 1,076,530 -0.93(-5.63%)
Jun 05, 2006 17.15 17.21 16.44 16.55 243,512 -0.56(-3.27%)
Jun 02, 2006 17.12 17.38 16.93 17.11 453,719 +0.15(+0.86%)
Jun 01, 2006 16.21 17.02 16.21 16.96 408,297 +0.75(+4.65%)
May 31, 2006 16.29 16.55 15.75 16.21 569,519 +0.03(+0.16%)
May 30, 2006 16.58 16.74 16.18 16.18 353,553 -0.53(-3.18%)
May 26, 2006 16.89 17.10 16.66 16.71 308,829 -0.25(-1.49%)
May 25, 2006 16.79 17.12 16.42 16.97 440,216 +0.39(+2.33%)
May 24, 2006 17.62 17.62 16.23 16.58 562,887 -0.70(-4.08%)
May 23, 2006 17.12 17.68 17.01 17.28 354,201 +0.28(+1.64%)
May 22, 2006 17.52 17.52 16.50 17.01 628,511 -0.50(-2.84%)
May 19, 2006 17.89 18.15 17.30 17.50 346,996 -0.38(-2.11%)
May 18, 2006 17.86 18.44 17.63 17.88 272,058 +0.01(+0.05%)
May 17, 2006 18.18 18.26 17.63 17.87 279,471 -0.28(-1.56%)
May 16, 2006 18.04 18.57 17.84 18.15 297,124 +0.22(+1.24%)
May 15, 2006 18.31 18.44 17.44 17.93 408,593 -0.52(-2.81%)
May 12, 2006 18.66 18.81 18.34 18.45 297,465 -0.21(-1.14%)
May 11, 2006 18.61 19.05 18.43 18.66 430,686 -0.04(-0.19%)
May 10, 2006 18.76 19.19 18.43 18.70 531,907 -0.22(-1.17%)
May 09, 2006 17.73 19.00 17.64 18.92 1,596,159 +1.96(+11.58%)
May 08, 2006 16.59 17.16 16.58 16.96 369,253 +0.47(+2.82%)
May 05, 2006 16.58 16.81 16.41 16.49 300,275 +0.08(+0.46%)
May 04, 2006 15.95 16.46 15.95 16.42 282,543 +0.35(+2.21%)
May 03, 2006 16.18 16.26 15.74 16.06 313,049 -0.09(-0.58%)
May 02, 2006 16.10 16.18 15.68 16.15 303,805 +0.15(+0.91%)
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.