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

Radnet Inc (NQ: RDNT )

58.64 -0.23 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2008 4.150 4.490 2.940 4.010 506,554 +0.26(+6.93%)
Sep 29, 2008 4.320 4.450 3.720 3.750 112,233 -0.61(-13.99%)
Sep 26, 2008 4.280 4.590 4.140 4.360 163,327 -0.14(-3.11%)
Sep 25, 2008 4.360 4.500 4.240 4.500 104,856 +0.14(+3.21%)
Sep 24, 2008 4.410 4.440 4.160 4.360 102,349 -0.05(-1.13%)
Sep 23, 2008 4.550 4.600 3.440 4.410 350,905 -0.07(-1.56%)
Sep 22, 2008 4.640 4.640 4.420 4.480 125,338 -0.12(-2.61%)
Sep 19, 2008 4.360 4.800 3.930 4.600 603,310 +0.45(+10.84%)
Sep 18, 2008 3.600 4.170 3.280 4.150 558,480 +0.62(+17.56%)
Sep 17, 2008 3.950 3.970 3.520 3.530 1,304,297 -0.44(-11.08%)
Sep 16, 2008 3.890 4.110 3.880 3.970 850,854 -0.13(-3.17%)
Sep 15, 2008 4.600 4.600 4.000 4.100 913,857 -0.66(-13.87%)
Sep 12, 2008 4.900 5.040 4.670 4.760 201,471 -0.22(-4.42%)
Sep 11, 2008 5.330 5.360 4.570 4.980 595,686 -0.37(-6.92%)
Sep 10, 2008 5.680 5.680 5.250 5.350 237,120 -0.19(-3.43%)
Sep 09, 2008 5.800 5.880 5.490 5.540 107,450 -0.19(-3.32%)
Sep 08, 2008 5.790 5.990 5.520 5.730 90,676 +0.11(+1.96%)
Sep 05, 2008 5.660 5.660 5.420 5.620 93,276 -0.06(-1.06%)
Sep 04, 2008 5.970 6.070 5.530 5.680 129,041 -0.33(-5.49%)
Sep 03, 2008 6.140 6.150 5.850 6.010 99,873 -0.12(-1.96%)
Sep 02, 2008 6.250 6.250 5.893 6.130 116,689 -0.09(-1.45%)
Aug 29, 2008 6.440 6.540 6.120 6.220 243,101 -0.19(-2.96%)
Aug 28, 2008 6.050 6.410 6.050 6.410 218,176 +0.39(+6.48%)
Aug 27, 2008 5.600 6.070 5.590 6.020 173,673 +0.43(+7.69%)
Aug 26, 2008 5.550 5.700 5.430 5.590 148,871 +0.03(+0.54%)
Aug 25, 2008 5.720 5.950 5.420 5.560 103,237 -0.14(-2.46%)
Aug 22, 2008 5.500 5.960 5.400 5.700 90,969 +0.19(+3.45%)
Aug 21, 2008 5.490 5.680 5.420 5.510 130,006 -0.03(-0.54%)
Aug 20, 2008 5.510 5.710 5.400 5.540 140,149 +0.00(+0.00%)
Aug 19, 2008 5.630 5.780 5.510 5.540 93,093 -0.10(-1.77%)
Aug 18, 2008 5.830 5.970 5.600 5.640 67,774 -0.20(-3.42%)
Aug 15, 2008 6.150 6.220 5.760 5.840 175,990 -0.23(-3.79%)
Aug 14, 2008 5.910 6.195 5.770 6.070 67,042 +0.09(+1.51%)
Aug 13, 2008 5.910 6.130 5.780 5.980 109,743 +0.07(+1.18%)
Aug 12, 2008 5.650 6.250 5.650 5.910 165,457 -0.25(-4.06%)
Aug 11, 2008 6.230 6.350 5.540 6.160 242,256 +0.01(+0.16%)
Aug 08, 2008 6.090 6.200 5.650 6.150 234,879 +0.14(+2.33%)
Aug 07, 2008 5.640 6.500 5.610 6.010 351,180 +0.38(+6.75%)
Aug 06, 2008 6.100 6.140 5.510 5.630 1,329,392 -0.41(-6.79%)
Aug 05, 2008 6.420 6.660 5.960 6.040 247,890 -0.38(-5.92%)
Aug 04, 2008 6.630 6.730 6.340 6.420 69,895 -0.22(-3.31%)
Aug 01, 2008 6.220 6.690 6.160 6.640 118,061 +0.44(+7.10%)
Jul 31, 2008 6.600 6.670 6.100 6.200 222,185 -0.40(-6.06%)
Jul 30, 2008 6.650 6.670 6.480 6.600 74,421 +0.01(+0.15%)
Jul 29, 2008 6.590 6.670 6.430 6.590 75,349 +0.16(+2.49%)
Jul 28, 2008 6.540 6.740 6.400 6.430 100,845 -0.09(-1.38%)
Jul 25, 2008 6.620 6.740 6.500 6.520 84,891 -0.05(-0.76%)
Jul 24, 2008 6.600 6.860 6.550 6.570 139,442 -0.02(-0.30%)
Jul 23, 2008 6.630 6.740 6.580 6.590 90,253 -0.01(-0.15%)
Jul 22, 2008 6.490 6.900 6.490 6.600 140,283 +0.11(+1.69%)
Jul 21, 2008 6.260 6.550 6.260 6.490 77,666 +0.30(+4.85%)
Jul 18, 2008 6.550 6.550 6.120 6.190 130,913 -0.03(-0.48%)
Jul 17, 2008 6.050 6.250 5.960 6.220 92,294 +0.33(+5.60%)
Jul 16, 2008 5.710 5.950 5.600 5.890 73,635 +0.19(+3.33%)
Jul 15, 2008 5.700 5.910 5.550 5.700 249,676 +0.05(+0.88%)
Jul 14, 2008 5.920 5.990 5.540 5.650 185,408 +0.20(+3.67%)
Jul 11, 2008 5.370 5.645 5.100 5.450 118,828 +0.02(+0.37%)
Jul 10, 2008 5.110 5.560 5.020 5.430 198,649 +0.29(+5.64%)
Jul 09, 2008 5.350 5.350 5.010 5.140 961,461 -0.22(-4.10%)
Jul 08, 2008 5.480 5.640 5.050 5.360 482,825 -0.12(-2.19%)
Jul 07, 2008 5.550 5.600 5.320 5.480 303,124 -0.11(-1.97%)
Jul 04, 2008 5.750 5.770 5.380 5.590 131,875 +0.00(+0.00%)
Jul 03, 2008 5.750 5.770 5.380 5.590 131,875 -0.11(-1.93%)
Jul 02, 2008 6.030 6.090 5.470 5.700 265,413 -0.34(-5.63%)
Jul 01, 2008 6.220 6.250 5.800 6.040 338,760 -0.16(-2.58%)
Jun 30, 2008 6.290 6.570 6.140 6.200 189,235 -0.24(-3.73%)
Jun 27, 2008 6.610 6.730 6.400 6.440 2,410,454 -0.22(-3.30%)
Jun 26, 2008 6.920 6.920 6.590 6.660 292,622 -0.37(-5.26%)
Jun 25, 2008 6.850 7.130 6.450 7.030 141,403 +0.16(+2.33%)
Jun 24, 2008 6.750 6.970 6.550 6.870 202,373 +0.06(+0.88%)
Jun 23, 2008 6.740 7.190 6.450 6.810 93,727 +0.07(+1.04%)
Jun 20, 2008 6.670 6.800 6.230 6.740 93,157 +0.07(+1.05%)
Jun 19, 2008 6.990 6.990 6.570 6.670 100,728 -0.23(-3.33%)
Jun 18, 2008 7.250 7.250 6.810 6.900 107,901 -0.26(-3.63%)
Jun 17, 2008 6.900 7.420 6.866 7.160 207,869 +0.31(+4.53%)
Jun 16, 2008 6.330 6.870 6.300 6.850 201,569 +0.47(+7.37%)
Jun 13, 2008 6.360 6.390 6.320 6.380 54,166 +0.01(+0.16%)
Jun 12, 2008 6.130 6.390 6.070 6.370 177,310 +0.28(+4.60%)
Jun 11, 2008 6.160 6.180 6.015 6.090 74,913 -0.03(-0.49%)
Jun 10, 2008 6.150 6.230 6.090 6.120 78,950 -0.11(-1.77%)
Jun 09, 2008 6.300 6.300 6.080 6.230 117,020 -0.03(-0.56%)
Jun 06, 2008 6.240 6.290 6.040 6.265 187,568 +0.02(+0.40%)
Jun 05, 2008 6.110 6.250 6.010 6.240 45,817 +0.09(+1.46%)
Jun 04, 2008 6.240 6.260 6.030 6.150 166,773 -0.15(-2.38%)
Jun 03, 2008 6.340 6.430 6.190 6.300 69,356 -0.06(-0.94%)
Jun 02, 2008 6.540 6.540 6.260 6.360 44,839 -0.16(-2.45%)
May 30, 2008 6.288 6.600 6.230 6.520 173,552 +0.25(+3.99%)
May 29, 2008 6.100 6.380 6.100 6.270 130,871 -0.13(-2.03%)
May 28, 2008 6.450 6.480 6.210 6.400 99,172 -0.10(-1.54%)
May 27, 2008 6.426 6.540 6.280 6.500 81,484 +0.07(+1.09%)
May 26, 2008 6.590 6.590 6.230 6.430 107,158 +0.00(+0.00%)
May 23, 2008 6.590 6.590 6.230 6.430 107,158 -0.22(-3.31%)
May 22, 2008 6.180 6.680 6.000 6.650 165,633 +0.48(+7.78%)
May 21, 2008 6.180 6.210 6.050 6.170 114,710 +0.02(+0.33%)
May 20, 2008 6.370 6.370 6.000 6.150 213,399 -0.23(-3.61%)
May 19, 2008 6.430 6.530 6.220 6.380 160,235 -0.13(-2.00%)
May 16, 2008 6.700 6.700 6.250 6.510 217,530 -0.07(-1.06%)
May 15, 2008 6.600 6.860 6.550 6.580 155,753 -0.05(-0.75%)
May 14, 2008 6.850 6.900 6.490 6.630 250,418 -0.22(-3.21%)
May 13, 2008 6.560 6.990 6.420 6.850 225,156 +0.24(+3.63%)
May 12, 2008 6.640 6.900 6.000 6.610 953,301 +0.20(+3.12%)
May 09, 2008 6.860 6.870 6.000 6.410 555,788 -0.43(-6.29%)
May 08, 2008 6.870 6.950 6.750 6.840 105,921 -0.09(-1.30%)
May 07, 2008 6.920 7.020 6.880 6.930 132,554 -0.01(-0.14%)
May 06, 2008 6.890 7.080 6.780 6.940 239,496 +0.05(+0.73%)
May 05, 2008 6.910 6.970 6.680 6.890 174,019 -0.01(-0.14%)
May 02, 2008 6.920 7.100 6.720 6.900 147,658 +0.00(+0.00%)
May 01, 2008 6.970 7.070 6.780 6.900 150,586 -0.10(-1.43%)
Apr 30, 2008 6.900 7.010 6.870 7.000 146,770 +0.14(+2.04%)
Apr 29, 2008 6.930 6.930 6.720 6.860 137,497 -0.03(-0.44%)
Apr 28, 2008 6.960 7.100 6.780 6.890 400,191 -0.21(-2.96%)
Apr 25, 2008 6.970 7.110 6.710 7.100 127,049 +0.12(+1.72%)
Apr 24, 2008 7.120 7.150 6.640 6.980 152,301 -0.16(-2.24%)
Apr 23, 2008 7.020 7.150 6.820 7.140 43,738 +0.10(+1.42%)
Apr 22, 2008 7.190 7.210 6.830 7.040 141,887 -0.21(-2.90%)
Apr 21, 2008 7.150 7.500 7.140 7.250 62,557 -0.10(-1.36%)
Apr 18, 2008 7.430 7.470 7.160 7.350 78,611 -0.02(-0.27%)
Apr 17, 2008 7.400 7.430 7.000 7.370 186,878 -0.03(-0.41%)
Apr 16, 2008 7.190 7.520 6.810 7.400 164,686 +0.38(+5.41%)
Apr 15, 2008 6.970 7.050 6.700 7.020 59,176 +0.03(+0.43%)
Apr 14, 2008 7.020 7.310 6.840 6.990 126,576 -0.26(-3.59%)
Apr 11, 2008 7.260 7.390 7.060 7.250 104,422 -0.11(-1.49%)
Apr 10, 2008 7.440 7.540 7.200 7.360 168,621 -0.11(-1.47%)
Apr 09, 2008 7.480 7.587 7.280 7.470 91,034 -0.04(-0.53%)
Apr 08, 2008 7.610 7.620 7.370 7.510 151,304 -0.10(-1.31%)
Apr 07, 2008 7.790 7.860 7.390 7.610 92,955 -0.19(-2.44%)
Apr 04, 2008 7.750 7.930 7.670 7.800 106,355 +0.01(+0.13%)
Apr 03, 2008 7.900 8.000 7.750 7.790 214,331 -0.11(-1.39%)
Apr 02, 2008 7.850 7.990 7.650 7.900 201,723 +0.34(+4.50%)
Apr 01, 2008 7.130 7.690 7.010 7.560 239,553 +0.52(+7.39%)
Mar 31, 2008 6.270 7.190 6.000 7.040 404,078 +0.07(+1.00%)
Mar 28, 2008 6.850 7.070 6.850 6.970 152,241 +0.12(+1.75%)
Mar 27, 2008 6.650 6.920 6.480 6.850 141,491 +0.09(+1.33%)
Mar 26, 2008 6.710 6.790 6.450 6.760 83,056 +0.05(+0.75%)
Mar 25, 2008 6.200 7.050 6.060 6.710 249,089 +0.48(+7.70%)
Mar 24, 2008 6.340 6.420 6.030 6.230 304,288 -0.42(-6.32%)
Mar 21, 2008 6.270 7.000 6.260 6.650 179,795 +0.00(+0.00%)
Mar 20, 2008 6.270 7.000 6.260 6.650 179,795 +0.19(+2.94%)
Mar 19, 2008 6.380 6.570 6.200 6.460 138,781 +0.06(+0.94%)
Mar 18, 2008 6.500 6.580 5.990 6.400 526,620 -0.19(-2.88%)
Mar 17, 2008 6.550 6.850 6.090 6.590 418,454 -0.49(-6.92%)
Mar 14, 2008 6.850 7.330 6.520 7.080 359,771 -0.48(-6.35%)
Mar 13, 2008 7.200 7.900 7.130 7.560 169,863 -0.22(-2.83%)
Mar 12, 2008 7.480 7.800 7.320 7.780 61,512 +0.28(+3.73%)
Mar 11, 2008 7.700 7.700 7.000 7.500 220,812 -0.11(-1.45%)
Mar 10, 2008 7.980 8.000 7.160 7.610 206,658 -0.29(-3.67%)
Mar 07, 2008 7.590 8.100 7.590 7.900 116,667 -0.04(-0.50%)
Mar 06, 2008 8.030 8.250 7.850 7.940 100,012 -0.20(-2.46%)
Mar 05, 2008 8.030 8.250 7.790 8.140 67,590 +0.11(+1.37%)
Mar 04, 2008 8.110 8.360 8.010 8.030 145,129 -0.18(-2.19%)
Mar 03, 2008 8.150 8.360 8.020 8.210 98,181 +0.10(+1.23%)
Feb 29, 2008 7.800 8.450 7.500 8.110 264,521 -0.08(-0.98%)
Feb 28, 2008 8.000 8.460 7.960 8.190 224,033 -0.31(-3.65%)
Feb 27, 2008 8.430 8.500 8.150 8.500 104,565 +0.04(+0.47%)
Feb 26, 2008 7.780 8.470 7.780 8.460 257,272 +0.79(+10.30%)
Feb 25, 2008 7.380 7.700 7.100 7.670 261,331 +0.28(+3.79%)
Feb 22, 2008 7.640 7.720 7.200 7.390 405,949 -0.26(-3.40%)
Feb 21, 2008 7.540 7.990 7.420 7.650 190,684 +0.10(+1.32%)
Feb 20, 2008 7.710 7.710 7.380 7.550 164,071 -0.16(-2.08%)
Feb 19, 2008 7.960 7.960 7.530 7.710 87,565 -0.03(-0.39%)
Feb 18, 2008 7.980 8.130 7.650 7.740 136,575 +0.00(+0.00%)
Feb 15, 2008 7.980 8.130 7.650 7.740 136,575 -0.27(-3.37%)
Feb 14, 2008 8.490 8.490 8.010 8.010 56,049 -0.47(-5.54%)
Feb 13, 2008 7.800 8.480 7.800 8.480 173,440 +0.28(+3.41%)
Feb 12, 2008 7.950 8.390 7.950 8.200 95,552 +0.25(+3.14%)
Feb 11, 2008 8.090 8.100 7.700 7.950 154,070 -0.13(-1.61%)
Feb 08, 2008 8.300 8.350 7.860 8.080 136,460 -0.24(-2.88%)
Feb 07, 2008 8.300 8.390 7.950 8.320 108,105 +0.01(+0.12%)
Feb 06, 2008 8.250 8.490 8.160 8.310 95,760 +0.15(+1.84%)
Feb 05, 2008 8.590 8.850 8.160 8.160 172,533 -0.48(-5.56%)
Feb 04, 2008 9.000 9.070 8.640 8.640 139,685 -0.41(-4.53%)
Feb 01, 2008 8.880 9.190 8.550 9.050 124,236 +0.04(+0.44%)
Jan 31, 2008 8.800 9.080 8.800 9.010 138,809 +0.21(+2.39%)
Jan 30, 2008 9.330 9.340 8.800 8.800 153,505 -0.54(-5.78%)
Jan 29, 2008 9.400 9.460 9.150 9.340 123,662 -0.14(-1.48%)
Jan 28, 2008 9.410 9.490 9.030 9.480 100,293 +0.00(+0.00%)
Jan 25, 2008 9.430 9.510 9.330 9.480 85,190 +0.08(+0.85%)
Jan 24, 2008 9.110 9.480 9.000 9.400 186,918 +0.43(+4.79%)
Jan 23, 2008 8.870 9.000 8.530 8.970 133,457 +0.08(+0.90%)
Jan 22, 2008 8.860 9.080 8.500 8.890 196,596 -0.22(-2.41%)
Jan 21, 2008 9.280 9.360 8.990 9.110 80,745 +0.00(+0.00%)
Jan 18, 2008 9.280 9.360 8.990 9.110 80,745 -0.18(-1.94%)
Jan 17, 2008 9.640 9.640 8.930 9.290 144,203 -0.36(-3.73%)
Jan 16, 2008 9.450 9.690 9.050 9.650 167,501 +0.14(+1.47%)
Jan 15, 2008 9.490 9.620 9.320 9.510 95,575 -0.13(-1.35%)
Jan 14, 2008 9.710 9.750 9.350 9.640 136,661 +0.01(+0.10%)
Jan 11, 2008 9.640 9.750 9.500 9.630 67,725 -0.04(-0.41%)
Jan 10, 2008 9.410 9.790 9.160 9.670 110,718 +0.29(+3.09%)
Jan 09, 2008 9.250 9.450 9.080 9.380 244,798 +0.09(+0.97%)
Jan 08, 2008 9.050 9.310 8.920 9.290 103,812 +0.24(+2.65%)
Jan 07, 2008 9.060 9.230 8.870 9.050 250,924 -0.04(-0.44%)
Jan 04, 2008 9.190 9.240 9.000 9.090 135,324 -0.19(-2.05%)
Jan 03, 2008 9.470 9.470 9.000 9.280 222,188 +0.05(+0.54%)
Jan 02, 2008 10.12 10.12 9.170 9.230 225,881 -0.92(-9.06%)
Jan 01, 2008 9.890 10.15 9.630 10.15 144,618 +0.00(+0.00%)
Dec 31, 2007 9.890 10.15 9.630 10.15 144,618 +0.22(+2.22%)
Dec 28, 2007 10.16 10.16 9.740 9.930 140,236 -0.16(-1.59%)
Dec 27, 2007 9.940 10.16 9.940 10.09 78,351 +0.01(+0.10%)
Dec 26, 2007 9.930 10.17 9.880 10.08 145,235 +0.16(+1.61%)
Dec 24, 2007 9.960 9.960 9.830 9.920 62,641 +0.02(+0.20%)
Dec 21, 2007 9.760 9.970 9.630 9.900 95,563 +0.18(+1.85%)
Dec 20, 2007 9.740 9.820 9.344 9.720 98,698 +0.11(+1.14%)
Dec 19, 2007 9.640 9.770 9.560 9.610 160,076 -0.03(-0.31%)
Dec 18, 2007 9.880 9.880 9.430 9.640 91,999 +0.08(+0.84%)
Dec 17, 2007 9.750 10.05 9.500 9.560 106,253 -0.25(-2.55%)
Dec 14, 2007 9.880 10.06 9.810 9.810 98,791 -0.17(-1.70%)
Dec 13, 2007 9.900 10.15 9.770 9.980 132,528 +0.06(+0.60%)
Dec 12, 2007 10.17 10.17 9.910 9.920 150,819 -0.08(-0.80%)
Dec 11, 2007 10.17 10.18 9.900 10.00 85,489 -0.11(-1.09%)
Dec 10, 2007 10.16 10.39 9.860 10.11 410,506 +0.03(+0.30%)
Dec 07, 2007 9.950 10.34 9.950 10.08 308,705 +0.15(+1.51%)
Dec 06, 2007 9.460 9.930 9.435 9.930 75,502 +0.48(+5.08%)
Dec 05, 2007 9.570 9.620 9.250 9.450 112,266 +0.05(+0.53%)
Dec 04, 2007 9.300 9.600 9.290 9.400 131,395 -0.16(-1.67%)
Dec 03, 2007 9.380 9.620 9.380 9.560 200,163 +0.16(+1.70%)
Nov 30, 2007 9.380 9.650 9.260 9.400 377,283 +0.05(+0.53%)
Nov 29, 2007 9.100 9.350 9.060 9.350 119,995 +0.19(+2.07%)
Nov 28, 2007 9.060 9.210 9.050 9.160 48,341 +0.16(+1.78%)
Nov 27, 2007 9.030 9.200 8.950 9.000 52,451 +0.05(+0.56%)
Nov 26, 2007 9.290 9.290 8.950 8.950 224,444 -0.29(-3.14%)
Nov 23, 2007 9.000 9.260 8.940 9.240 82,558 +0.30(+3.36%)
Nov 21, 2007 8.980 9.170 8.610 8.940 104,203 -0.14(-1.54%)
Nov 20, 2007 9.130 9.330 8.760 9.080 145,817 -0.07(-0.77%)
Nov 19, 2007 9.290 9.290 8.770 9.150 123,399 -0.24(-2.56%)
Nov 16, 2007 9.060 9.390 8.560 9.390 191,628 +0.39(+4.33%)
Nov 15, 2007 9.050 9.500 8.770 9.000 146,086 -0.05(-0.55%)
Nov 14, 2007 9.150 9.490 8.830 9.050 144,869 +0.05(+0.56%)
Nov 13, 2007 9.150 9.150 8.760 9.000 111,757 +0.10(+1.12%)
Nov 12, 2007 9.180 9.270 8.740 8.900 88,600 -0.27(-2.94%)
Nov 09, 2007 9.390 9.490 9.120 9.170 90,958 -0.30(-3.17%)
Nov 08, 2007 9.800 9.800 9.350 9.470 111,467 -0.13(-1.35%)
Nov 07, 2007 9.420 9.950 9.420 9.600 120,542 +0.08(+0.84%)
Nov 06, 2007 9.630 9.660 9.290 9.520 69,834 -0.10(-1.04%)
Nov 05, 2007 9.370 9.620 9.180 9.620 107,033 +0.01(+0.10%)
Nov 02, 2007 9.800 9.800 9.100 9.610 167,122 -0.13(-1.33%)
Nov 01, 2007 10.04 10.04 9.650 9.740 47,615 -0.28(-2.79%)
Oct 31, 2007 10.11 10.11 9.630 10.02 187,532 +0.02(+0.20%)
Oct 30, 2007 10.09 10.20 9.960 10.00 125,251 -0.11(-1.09%)
Oct 29, 2007 9.970 10.20 9.920 10.11 187,783 +0.21(+2.12%)
Oct 26, 2007 9.950 9.950 9.590 9.900 95,058 +0.09(+0.92%)
Oct 25, 2007 9.480 9.950 9.330 9.810 256,092 +0.36(+3.81%)
Oct 24, 2007 9.250 9.450 9.250 9.450 80,364 +0.04(+0.43%)
Oct 23, 2007 9.090 9.430 9.090 9.410 116,630 +0.41(+4.56%)
Oct 22, 2007 8.990 9.110 8.800 9.000 86,900 -0.01(-0.11%)
Oct 19, 2007 9.080 9.250 8.910 9.010 168,185 +0.02(+0.22%)
Oct 18, 2007 8.800 9.070 8.800 8.990 241,478 +0.09(+1.01%)
Oct 17, 2007 8.950 9.000 8.830 8.900 59,498 +0.01(+0.11%)
Oct 16, 2007 8.970 8.970 8.740 8.890 49,474 -0.08(-0.89%)
Oct 15, 2007 9.010 9.250 8.910 8.970 201,256 -0.06(-0.66%)
Oct 12, 2007 8.910 9.150 8.900 9.030 133,152 +0.02(+0.22%)
Oct 11, 2007 8.740 9.080 8.400 9.010 489,330 +0.29(+3.33%)
Oct 10, 2007 8.590 8.810 8.560 8.720 72,889 +0.08(+0.93%)
Oct 09, 2007 8.380 8.680 8.310 8.640 112,873 +0.19(+2.25%)
Oct 08, 2007 8.780 8.780 8.400 8.450 198,310 -0.31(-3.54%)
Oct 05, 2007 8.890 8.890 8.500 8.760 111,115 -0.01(-0.11%)
Oct 04, 2007 8.750 8.830 8.570 8.770 112,140 +0.01(+0.11%)
Oct 03, 2007 8.830 8.910 8.690 8.760 85,584 -0.15(-1.68%)
Oct 02, 2007 8.740 8.910 8.500 8.910 91,482 +0.17(+1.95%)
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.