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

Insteel Industries (NQ: IIIN )

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 (%)
May 31, 2007 11.65 11.68 11.43 11.54 209,496 -0.11(-0.98%)
May 30, 2007 11.51 11.68 11.27 11.65 279,463 -0.01(-0.05%)
May 29, 2007 11.72 11.73 11.49 11.66 294,341 -0.04(-0.38%)
May 25, 2007 11.63 11.75 11.40 11.70 312,873 +0.13(+1.15%)
May 24, 2007 11.60 11.77 11.48 11.57 430,711 -0.06(-0.54%)
May 23, 2007 11.68 11.81 11.56 11.63 297,095 -0.06(-0.49%)
May 22, 2007 11.57 11.75 11.55 11.69 390,334 +0.09(+0.76%)
May 21, 2007 11.31 11.64 11.14 11.60 499,288 +0.24(+2.11%)
May 18, 2007 11.15 11.46 11.06 11.36 597,277 +0.25(+2.22%)
May 17, 2007 10.92 11.15 10.71 11.12 720,379 +0.18(+1.62%)
May 16, 2007 10.63 10.94 10.63 10.94 637,384 +0.33(+3.16%)
May 15, 2007 10.54 10.84 10.54 10.60 462,942 +0.03(+0.30%)
May 14, 2007 10.52 10.72 10.43 10.57 342,220 +0.01(+0.12%)
May 11, 2007 10.48 10.69 10.43 10.56 252,391 +0.13(+1.27%)
May 10, 2007 10.53 10.57 10.41 10.43 405,389 -0.20(-1.84%)
May 09, 2007 10.72 10.72 10.46 10.62 326,506 -0.05(-0.47%)
May 08, 2007 10.46 10.79 10.43 10.67 566,562 +0.23(+2.24%)
May 07, 2007 10.55 10.83 10.43 10.44 504,559 -0.13(-1.26%)
May 04, 2007 10.64 10.64 10.43 10.57 393,037 -0.01(-0.12%)
May 03, 2007 10.62 10.65 10.41 10.58 462,629 +0.00(+0.00%)
May 02, 2007 10.36 10.74 10.36 10.58 342,115 +0.20(+1.95%)
May 01, 2007 10.55 10.68 10.31 10.38 411,385 -0.16(-1.56%)
Apr 30, 2007 10.80 10.80 10.52 10.55 686,595 -0.15(-1.42%)
Apr 27, 2007 10.99 11.06 10.60 10.70 475,651 -0.12(-1.11%)
Apr 26, 2007 11.06 11.06 10.65 10.82 655,999 -0.23(-2.12%)
Apr 25, 2007 10.99 11.18 10.83 11.05 745,631 +0.14(+1.24%)
Apr 24, 2007 11.05 11.21 10.88 10.92 621,653 -0.12(-1.12%)
Apr 23, 2007 11.56 11.58 10.96 11.04 579,453 -0.52(-4.48%)
Apr 20, 2007 11.45 11.58 11.30 11.56 711,919 +0.27(+2.41%)
Apr 19, 2007 11.24 11.63 11.06 11.29 896,174 -0.10(-0.89%)
Apr 18, 2007 11.48 11.68 11.18 11.39 733,526 -0.13(-1.15%)
Apr 17, 2007 11.90 11.93 11.27 11.52 780,326 -0.35(-2.93%)
Apr 16, 2007 12.23 12.37 11.70 11.87 674,524 -0.40(-3.25%)
Apr 13, 2007 11.40 12.74 11.30 12.27 1,028,005 +0.93(+8.16%)
Apr 12, 2007 11.24 11.43 11.11 11.34 418,269 +0.09(+0.82%)
Apr 11, 2007 11.37 11.39 11.09 11.25 402,504 -0.09(-0.84%)
Apr 10, 2007 10.88 11.79 10.84 11.34 520,933 +0.61(+5.71%)
Apr 09, 2007 11.06 11.09 10.71 10.73 497,446 -0.35(-3.14%)
Apr 05, 2007 10.95 11.14 10.85 11.08 290,148 +0.18(+1.62%)
Apr 04, 2007 10.67 10.94 10.64 10.90 1,035,018 +0.15(+1.35%)
Apr 03, 2007 10.62 10.82 10.61 10.76 337,450 +0.20(+1.86%)
Apr 02, 2007 10.62 10.73 10.48 10.56 227,244 -0.05(-0.48%)
Mar 30, 2007 10.62 10.74 10.49 10.61 258,153 -0.01(-0.06%)
Mar 29, 2007 10.45 10.67 10.39 10.62 387,295 +0.33(+3.26%)
Mar 28, 2007 10.25 10.29 10.19 10.28 183,552 -0.04(-0.43%)
Mar 27, 2007 10.44 10.45 10.30 10.33 195,844 -0.17(-1.63%)
Mar 26, 2007 10.49 10.58 10.36 10.50 205,313 +0.04(+0.36%)
Mar 23, 2007 10.67 10.79 10.33 10.46 359,486 -0.23(-2.13%)
Mar 22, 2007 10.99 11.00 10.65 10.69 306,771 -0.30(-2.76%)
Mar 21, 2007 10.64 11.01 10.55 10.99 249,291 +0.40(+3.76%)
Mar 20, 2007 10.45 10.71 10.45 10.59 143,881 +0.11(+1.09%)
Mar 19, 2007 10.38 10.59 10.36 10.48 164,844 +0.21(+2.03%)
Mar 16, 2007 10.71 10.92 10.21 10.27 358,194 -0.44(-4.13%)
Mar 15, 2007 10.46 10.74 10.41 10.71 247,424 +0.26(+2.48%)
Mar 14, 2007 10.33 10.56 10.33 10.45 236,954 +0.14(+1.35%)
Mar 13, 2007 10.74 10.74 10.29 10.31 335,002 -0.43(-4.00%)
Mar 12, 2007 10.74 10.87 10.65 10.74 139,381 -0.05(-0.47%)
Mar 09, 2007 10.83 10.89 10.64 10.79 208,747 +0.07(+0.65%)
Mar 08, 2007 10.81 11.08 10.68 10.72 295,728 -0.03(-0.24%)
Mar 07, 2007 10.56 10.85 10.52 10.75 296,065 +0.14(+1.31%)
Mar 06, 2007 10.42 10.74 10.42 10.61 335,567 +0.30(+2.94%)
Mar 05, 2007 10.77 10.79 10.24 10.31 501,196 -0.52(-4.79%)
Mar 02, 2007 11.25 11.31 10.79 10.83 370,387 -0.52(-4.62%)
Mar 01, 2007 11.48 11.48 10.83 11.35 441,692 -0.28(-2.44%)
Feb 28, 2007 11.49 11.74 11.24 11.63 663,947 +0.26(+2.28%)
Feb 27, 2007 11.94 11.94 11.22 11.37 474,793 -0.64(-5.31%)
Feb 26, 2007 12.16 12.16 11.92 12.01 683,845 -0.03(-0.26%)
Feb 23, 2007 11.63 12.39 11.51 12.04 895,317 +0.44(+3.81%)
Feb 22, 2007 11.48 11.77 11.47 11.60 413,550 +0.16(+1.44%)
Feb 21, 2007 11.26 11.46 11.10 11.44 346,230 +0.15(+1.29%)
Feb 20, 2007 10.93 11.35 10.93 11.29 363,847 +0.37(+3.35%)
Feb 16, 2007 10.91 11.06 10.79 10.93 184,770 +0.02(+0.17%)
Feb 15, 2007 10.87 10.97 10.74 10.91 127,501 +0.07(+0.64%)
Feb 14, 2007 10.81 11.04 10.79 10.84 235,471 +0.03(+0.23%)
Feb 13, 2007 10.86 10.89 10.77 10.81 240,551 -0.01(-0.06%)
Feb 12, 2007 10.85 10.88 10.65 10.82 394,603 -0.03(-0.29%)
Feb 09, 2007 10.84 10.87 10.81 10.85 174,346 +0.03(+0.23%)
Feb 08, 2007 10.76 10.96 10.76 10.83 176,084 +0.01(+0.06%)
Feb 07, 2007 10.89 10.98 10.80 10.82 483,742 -0.08(-0.75%)
Feb 06, 2007 10.82 10.96 10.72 10.90 317,404 +0.11(+1.00%)
Feb 05, 2007 10.93 10.93 10.70 10.79 263,155 -0.11(-0.99%)
Feb 02, 2007 10.86 11.04 10.73 10.90 201,053 +0.06(+0.52%)
Feb 01, 2007 10.62 10.86 10.59 10.84 212,156 +0.30(+2.82%)
Jan 31, 2007 10.74 10.74 10.41 10.55 282,413 -0.23(-2.11%)
Jan 30, 2007 10.57 10.94 10.50 10.77 324,363 +0.22(+2.10%)
Jan 29, 2007 10.54 10.77 10.36 10.55 259,556 +0.03(+0.24%)
Jan 26, 2007 10.44 10.62 10.33 10.53 216,318 +0.16(+1.59%)
Jan 25, 2007 10.71 10.71 10.30 10.36 258,032 -0.32(-3.02%)
Jan 24, 2007 10.60 10.79 10.36 10.69 549,616 +0.08(+0.77%)
Jan 23, 2007 10.02 10.77 9.997 10.60 425,646 +0.56(+5.60%)
Jan 22, 2007 10.53 10.57 9.890 10.04 487,538 -0.47(-4.51%)
Jan 19, 2007 10.78 10.80 10.46 10.52 557,164 -0.26(-2.40%)
Jan 18, 2007 10.74 10.92 10.70 10.77 708,260 -0.32(-2.85%)
Jan 17, 2007 11.28 11.28 10.96 11.09 167,034 -0.13(-1.13%)
Jan 16, 2007 10.74 11.22 10.70 11.22 282,693 +0.40(+3.74%)
Jan 12, 2007 10.75 11.06 10.70 10.81 297,600 +0.02(+0.18%)
Jan 11, 2007 10.84 11.15 10.71 10.79 244,439 -0.03(-0.23%)
Jan 10, 2007 11.13 11.22 10.69 10.82 257,254 -0.14(-1.27%)
Jan 09, 2007 10.70 11.10 10.50 10.96 228,945 +0.24(+2.24%)
Jan 08, 2007 11.00 11.00 10.63 10.72 202,800 -0.30(-2.75%)
Jan 05, 2007 11.30 11.47 10.96 11.02 287,771 -0.35(-3.11%)
Jan 04, 2007 11.03 11.49 11.03 11.37 267,309 +0.33(+3.03%)
Jan 03, 2007 11.44 11.81 10.90 11.04 394,651 -0.20(-1.80%)
Dec 29, 2006 11.17 11.41 11.17 11.24 202,139 +0.00(+0.00%)
Dec 28, 2006 11.18 11.46 10.98 11.24 230,370 +0.03(+0.28%)
Dec 27, 2006 11.31 11.33 10.96 11.21 246,772 -0.13(-1.17%)
Dec 26, 2006 11.22 11.53 11.22 11.34 130,696 +0.16(+1.41%)
Dec 22, 2006 11.12 11.31 11.00 11.19 222,386 +0.06(+0.57%)
Dec 21, 2006 11.27 11.73 11.09 11.12 397,732 -0.17(-1.51%)
Dec 20, 2006 11.51 11.82 11.27 11.29 351,278 -0.24(-2.08%)
Dec 19, 2006 11.17 11.62 11.00 11.53 250,731 +0.34(+3.05%)
Dec 18, 2006 11.71 11.71 11.10 11.19 322,882 -0.47(-4.06%)
Dec 15, 2006 11.65 11.94 11.52 11.67 265,272 +0.05(+0.43%)
Dec 14, 2006 12.04 12.08 11.60 11.62 283,239 -0.37(-3.06%)
Dec 13, 2006 12.22 12.22 11.94 11.98 161,948 -0.15(-1.25%)
Dec 12, 2006 12.14 12.14 11.75 12.13 303,982 +0.02(+0.16%)
Dec 11, 2006 12.52 12.52 12.04 12.11 673,304 -0.40(-3.18%)
Dec 08, 2006 12.51 12.73 12.39 12.51 112,397 -0.01(-0.05%)
Dec 07, 2006 12.64 12.64 12.44 12.52 177,888 -0.03(-0.25%)
Dec 06, 2006 12.46 12.89 12.46 12.55 237,643 +0.12(+0.97%)
Dec 05, 2006 12.34 12.83 12.23 12.43 392,612 +0.15(+1.18%)
Dec 04, 2006 12.22 12.46 12.13 12.28 275,362 +0.08(+0.67%)
Dec 01, 2006 12.23 12.23 11.85 12.20 269,507 +0.05(+0.42%)
Nov 30, 2006 12.07 12.44 11.88 12.15 264,742 +0.15(+1.21%)
Nov 29, 2006 11.73 12.08 11.60 12.01 316,326 +0.37(+3.15%)
Nov 28, 2006 11.04 11.72 10.95 11.64 511,490 +0.56(+5.08%)
Nov 27, 2006 11.37 11.59 11.04 11.08 612,160 -0.34(-2.99%)
Nov 24, 2006 11.39 11.48 11.12 11.42 119,298 -0.09(-0.77%)
Nov 22, 2006 11.71 11.84 11.49 11.51 161,068 -0.23(-1.94%)
Nov 21, 2006 11.43 11.79 11.33 11.73 316,932 +0.33(+2.94%)
Nov 20, 2006 11.48 11.63 11.31 11.40 278,371 -0.03(-0.28%)
Nov 17, 2006 11.20 11.48 11.06 11.43 250,275 +0.17(+1.51%)
Nov 16, 2006 11.41 11.53 11.06 11.26 463,438 -0.06(-0.50%)
Nov 15, 2006 11.30 11.48 11.19 11.32 250,797 +0.05(+0.45%)
Nov 14, 2006 10.89 11.36 10.77 11.27 389,694 +0.37(+3.36%)
Nov 13, 2006 11.00 11.18 10.72 10.90 235,740 -0.10(-0.92%)
Nov 10, 2006 10.71 11.05 10.59 11.00 282,399 +0.27(+2.53%)
Nov 09, 2006 10.93 10.93 10.64 10.73 311,856 -0.20(-1.85%)
Nov 08, 2006 10.62 10.98 10.27 10.93 300,401 +0.09(+0.87%)
Nov 07, 2006 11.10 11.18 10.80 10.84 230,276 -0.27(-2.39%)
Nov 06, 2006 10.83 11.22 10.82 11.10 278,148 +0.28(+2.57%)
Nov 03, 2006 10.99 11.09 10.73 10.83 747,302 +0.10(+0.94%)
Nov 02, 2006 10.58 11.19 10.38 10.72 337,433 -0.03(-0.24%)
Nov 01, 2006 11.36 11.63 10.68 10.75 568,130 -0.59(-5.18%)
Oct 31, 2006 11.88 11.88 11.13 11.34 421,345 -0.50(-4.22%)
Oct 30, 2006 11.92 11.94 11.46 11.84 464,572 -0.10(-0.85%)
Oct 27, 2006 11.63 12.06 11.37 11.94 579,214 +0.31(+2.66%)
Oct 26, 2006 11.29 11.67 11.16 11.63 793,848 +0.49(+4.43%)
Oct 25, 2006 10.58 11.21 10.55 11.13 619,159 +0.47(+4.38%)
Oct 24, 2006 10.46 10.90 10.43 10.67 743,648 +0.19(+1.81%)
Oct 23, 2006 10.74 10.96 10.44 10.48 1,010,916 -0.30(-2.81%)
Oct 20, 2006 12.37 12.78 10.64 10.78 1,678,138 -3.08(-22.24%)
Oct 19, 2006 13.57 13.91 13.57 13.86 199,643 +0.02(+0.14%)
Oct 18, 2006 13.94 14.19 13.52 13.85 254,464 -0.03(-0.23%)
Oct 17, 2006 13.67 13.97 13.42 13.88 393,037 +0.07(+0.50%)
Oct 16, 2006 13.90 13.90 13.32 13.81 443,221 +0.02(+0.14%)
Oct 13, 2006 13.87 14.19 13.59 13.79 500,209 -0.09(-0.68%)
Oct 12, 2006 13.61 13.89 13.49 13.88 157,444 +0.36(+2.66%)
Oct 11, 2006 13.26 13.59 13.02 13.52 249,014 +0.17(+1.28%)
Oct 10, 2006 13.06 13.52 12.81 13.35 237,657 +0.29(+2.23%)
Oct 09, 2006 12.95 13.12 12.72 13.06 174,375 +0.02(+0.15%)
Oct 06, 2006 12.91 13.14 12.83 13.04 138,768 +0.04(+0.29%)
Oct 05, 2006 12.58 13.07 12.45 13.01 252,481 +0.38(+3.00%)
Oct 04, 2006 12.09 12.70 12.09 12.63 323,053 +0.46(+3.74%)
Oct 03, 2006 12.22 12.68 12.10 12.17 234,299 -0.13(-1.08%)
Oct 02, 2006 12.51 12.70 11.67 12.30 247,392 -0.25(-2.01%)
Sep 29, 2006 12.64 13.07 12.51 12.56 274,980 -0.08(-0.60%)
Sep 28, 2006 13.09 13.47 12.58 12.63 236,065 -0.45(-3.43%)
Sep 27, 2006 12.93 13.27 12.56 13.08 200,710 +0.16(+1.22%)
Sep 26, 2006 13.12 13.18 12.74 12.92 343,682 -0.18(-1.35%)
Sep 25, 2006 13.23 13.23 12.51 13.10 194,263 -0.13(-1.00%)
Sep 22, 2006 13.57 13.66 12.73 13.23 290,368 -0.35(-2.60%)
Sep 21, 2006 13.86 13.86 13.44 13.59 325,984 -0.25(-1.83%)
Sep 20, 2006 13.54 14.19 13.54 13.84 336,822 +0.35(+2.58%)
Sep 19, 2006 13.54 13.84 13.21 13.49 402,044 -0.12(-0.88%)
Sep 18, 2006 13.68 13.84 13.27 13.61 358,867 -0.03(-0.23%)
Sep 15, 2006 13.62 13.93 13.21 13.64 373,905 +0.19(+1.41%)
Sep 14, 2006 13.54 13.66 13.00 13.45 249,288 -0.20(-1.48%)
Sep 13, 2006 13.26 13.74 12.94 13.66 273,190 +0.39(+2.95%)
Sep 12, 2006 12.46 13.40 12.46 13.26 340,128 +0.86(+6.93%)
Sep 11, 2006 12.32 12.84 12.22 12.40 258,441 -0.03(-0.25%)
Sep 08, 2006 13.05 13.05 12.30 12.44 307,697 -0.62(-4.74%)
Sep 07, 2006 13.20 13.47 12.83 13.06 386,273 -0.22(-1.67%)
Sep 06, 2006 13.48 13.48 12.80 13.28 257,507 -0.18(-1.31%)
Sep 05, 2006 13.52 13.59 12.96 13.45 353,876 +0.21(+1.57%)
Sep 01, 2006 13.28 13.48 12.97 13.25 735,477 +0.08(+0.58%)
Aug 31, 2006 12.75 13.38 12.75 13.17 363,499 +0.42(+3.27%)
Aug 30, 2006 12.26 13.13 12.15 12.75 300,977 +0.49(+3.97%)
Aug 29, 2006 12.15 12.30 11.79 12.27 353,313 +0.11(+0.94%)
Aug 28, 2006 12.26 12.28 12.02 12.15 231,360 -0.15(-1.21%)
Aug 25, 2006 11.80 12.56 11.80 12.30 345,323 +0.03(+0.28%)
Aug 24, 2006 12.59 12.72 12.10 12.27 579,912 -0.42(-3.29%)
Aug 23, 2006 12.77 13.27 12.52 12.68 394,687 -0.27(-2.10%)
Aug 22, 2006 12.93 13.02 12.67 12.95 249,745 -0.05(-0.39%)
Aug 21, 2006 13.26 13.26 12.77 13.01 329,750 -0.27(-2.00%)
Aug 18, 2006 13.49 13.49 12.86 13.27 283,362 -0.18(-1.36%)
Aug 17, 2006 13.43 13.59 13.28 13.45 200,036 -0.08(-0.56%)
Aug 16, 2006 13.59 13.63 13.28 13.53 318,151 -0.02(-0.14%)
Aug 15, 2006 12.85 13.67 12.83 13.55 405,873 +0.75(+5.82%)
Aug 14, 2006 13.61 13.65 12.64 12.80 300,557 -0.69(-5.11%)
Aug 11, 2006 13.25 13.59 13.04 13.49 278,406 +0.16(+1.18%)
Aug 10, 2006 13.21 13.42 12.64 13.33 457,771 -0.04(-0.33%)
Aug 09, 2006 13.88 13.88 13.32 13.38 453,147 -0.23(-1.67%)
Aug 08, 2006 13.58 13.90 13.42 13.61 458,944 +0.06(+0.42%)
Aug 07, 2006 13.06 13.59 12.71 13.55 354,406 +0.44(+3.33%)
Aug 04, 2006 13.44 14.11 12.50 13.11 564,671 -0.29(-2.17%)
Aug 03, 2006 12.67 13.59 12.18 13.40 440,315 +0.65(+5.08%)
Aug 02, 2006 12.62 13.14 12.61 12.76 334,423 +0.11(+0.87%)
Aug 01, 2006 13.21 13.26 12.48 12.64 534,703 -0.44(-3.33%)
Jul 31, 2006 13.18 13.19 12.71 13.08 493,897 +0.13(+1.02%)
Jul 28, 2006 12.31 13.16 12.02 12.95 584,088 +0.71(+5.84%)
Jul 27, 2006 12.17 12.42 11.85 12.23 591,321 +0.18(+1.47%)
Jul 26, 2006 12.00 12.32 11.82 12.06 629,692 +0.22(+1.87%)
Jul 25, 2006 11.63 11.98 11.13 11.84 453,856 +0.23(+2.02%)
Jul 24, 2006 10.67 11.91 10.64 11.60 799,303 +0.93(+8.70%)
Jul 21, 2006 11.04 11.04 10.32 10.67 1,045,469 -0.46(-4.14%)
Jul 20, 2006 12.51 12.88 11.08 11.13 929,781 -1.37(-10.97%)
Jul 19, 2006 11.49 12.53 11.19 12.51 767,029 +1.02(+8.86%)
Jul 18, 2006 11.39 11.79 11.28 11.49 641,901 +0.10(+0.89%)
Jul 17, 2006 11.43 11.56 11.22 11.39 611,083 -0.08(-0.72%)
Jul 14, 2006 12.16 12.32 11.30 11.47 711,742 -0.68(-5.57%)
Jul 13, 2006 12.39 12.55 12.11 12.15 724,414 -0.43(-3.42%)
Jul 12, 2006 12.75 13.06 12.58 12.58 554,214 -0.29(-2.26%)
Jul 11, 2006 13.11 13.27 12.49 12.87 728,285 -0.38(-2.86%)
Jul 10, 2006 13.97 14.03 13.10 13.25 906,853 -0.69(-4.94%)
Jul 07, 2006 14.79 14.79 13.90 13.93 752,787 -0.85(-5.73%)
Jul 06, 2006 15.16 15.49 14.54 14.78 570,925 -0.38(-2.50%)
Jul 05, 2006 15.55 15.60 15.12 15.16 561,601 -0.40(-2.60%)
Jul 03, 2006 15.45 15.70 15.32 15.56 266,816 +0.27(+1.78%)
Jun 30, 2006 15.75 15.91 15.02 15.29 3,187,157 -0.16(-1.02%)
Jun 29, 2006 15.48 15.63 15.34 15.45 954,686 +0.13(+0.82%)
Jun 28, 2006 14.76 15.59 14.42 15.32 987,718 +0.59(+3.99%)
Jun 27, 2006 15.58 15.86 14.54 14.74 799,285 -0.73(-4.74%)
Jun 26, 2006 15.48 16.35 15.20 15.47 1,419,449 +0.37(+2.43%)
Jun 23, 2006 14.28 15.45 13.97 15.10 1,198,785 +1.21(+8.69%)
Jun 22, 2006 13.85 14.24 13.50 13.90 1,114,383 +0.20(+1.48%)
Jun 21, 2006 12.81 13.85 12.73 13.69 934,429 +0.87(+6.80%)
Jun 20, 2006 12.39 12.92 11.92 12.82 566,094 +0.90(+7.53%)
Jun 19, 2006 12.70 12.86 11.86 11.92 533,945 +5.53(+86.37%)
Jun 16, 2006 6.651 6.790 6.338 6.398 756,618 -0.25(-3.78%)
Jun 15, 2006 6.286 6.725 6.174 6.650 936,842 +0.49(+8.02%)
Jun 14, 2006 5.648 6.188 5.643 6.156 1,041,239 +0.40(+6.90%)
Jun 13, 2006 6.003 6.125 5.627 5.759 1,107,755 -0.42(-6.73%)
Jun 12, 2006 6.787 6.787 6.155 6.174 841,206 -0.56(-8.31%)
Jun 09, 2006 6.695 6.999 6.629 6.733 583,458 +0.10(+1.57%)
Jun 08, 2006 6.754 6.754 6.384 6.629 991,785 -0.13(-1.96%)
Jun 07, 2006 6.710 6.943 6.569 6.762 924,050 +0.13(+2.00%)
Jun 06, 2006 6.427 6.773 6.248 6.629 1,085,604 +0.10(+1.60%)
Jun 05, 2006 6.864 6.962 6.474 6.525 741,120 -0.39(-5.66%)
Jun 02, 2006 7.022 7.101 6.778 6.917 709,037 +0.02(+0.34%)
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.