Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Callaway Golf Company
(NY:
ELY
)
21.33
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
8.576
8.987
8.423
8.872
511,959
+0.32(+3.80%)
Dec 30, 2008
8.280
8.547
8.146
8.547
503,450
+0.38(+4.68%)
Dec 29, 2008
8.395
8.395
8.099
8.165
358,050
-0.22(-2.62%)
Dec 26, 2008
8.127
8.423
8.041
8.385
0
+0.26(+3.17%)
Dec 24, 2008
8.175
8.232
8.113
8.127
216,424
+0.01(+0.12%)
Dec 23, 2008
8.165
8.328
8.041
8.118
495,810
+0.01(+0.12%)
Dec 22, 2008
8.051
8.184
7.879
8.108
622,227
+0.01(+0.12%)
Dec 19, 2008
8.395
8.586
8.041
8.099
1,198,330
-0.18(-2.19%)
Dec 18, 2008
9.235
9.235
8.041
8.280
1,309,744
-1.25(-13.13%)
Dec 17, 2008
9.139
9.607
8.863
9.531
636,113
+0.09(+0.91%)
Dec 16, 2008
8.910
9.474
8.824
9.445
740,252
+0.67(+7.62%)
Dec 15, 2008
9.264
9.455
8.595
8.777
524,251
-0.49(-5.26%)
Dec 12, 2008
8.796
9.311
8.710
9.264
0
+0.23(+2.54%)
Dec 11, 2008
9.235
9.550
8.929
9.034
434,722
-0.40(-4.25%)
Dec 10, 2008
9.225
9.512
9.130
9.436
446,295
+0.33(+3.67%)
Dec 09, 2008
9.455
9.674
9.006
9.101
671,674
-0.44(-4.60%)
Dec 08, 2008
9.703
9.808
9.378
9.541
802,616
+0.02(+0.20%)
Dec 05, 2008
8.843
9.569
8.595
9.521
0
+0.57(+6.40%)
Dec 04, 2008
8.929
9.292
8.710
8.948
744,191
-0.16(-1.78%)
Dec 03, 2008
8.929
9.245
8.700
9.111
887,420
+0.04(+0.42%)
Dec 02, 2008
8.681
9.073
8.566
9.073
569,215
+0.56(+6.62%)
Dec 01, 2008
9.445
9.445
8.461
8.509
502,510
-1.11(-11.52%)
Nov 28, 2008
9.340
9.617
9.254
9.617
248,716
+0.24(+2.55%)
Nov 26, 2008
8.700
9.464
8.557
9.378
653,233
+0.42(+4.69%)
Nov 25, 2008
8.948
9.139
8.452
8.958
738,287
+0.09(+0.97%)
Nov 24, 2008
8.414
9.139
8.184
8.872
593,435
+0.47(+5.57%)
Nov 21, 2008
7.411
8.423
7.210
8.404
866,917
+0.86(+11.39%)
Nov 20, 2008
8.194
8.576
7.516
7.545
612,604
-0.65(-7.93%)
Nov 19, 2008
9.101
9.225
8.194
8.194
599,067
-0.91(-9.97%)
Nov 18, 2008
9.216
9.407
8.662
9.101
582,459
-0.06(-0.63%)
Nov 17, 2008
9.550
9.674
9.120
9.159
483,858
-0.49(-5.05%)
Nov 14, 2008
10.03
10.03
9.331
9.646
0
-0.11(-1.08%)
Nov 13, 2008
8.843
9.798
8.652
9.751
929,478
+0.99(+11.34%)
Nov 12, 2008
9.321
9.436
8.729
8.757
543,389
-0.71(-7.47%)
Nov 11, 2008
9.550
9.875
9.407
9.464
718,430
-0.10(-1.00%)
Nov 10, 2008
9.865
10.04
9.464
9.560
457,507
-0.27(-2.72%)
Nov 07, 2008
9.646
9.827
9.416
9.827
428,019
+0.32(+3.31%)
Nov 06, 2008
9.598
9.779
9.321
9.512
588,802
-0.15(-1.58%)
Nov 05, 2008
9.751
10.02
9.607
9.665
436,849
-0.20(-2.03%)
Nov 04, 2008
9.789
9.932
9.502
9.865
295,350
+0.24(+2.48%)
Nov 03, 2008
9.980
9.980
9.483
9.627
659,383
-0.36(-3.63%)
Oct 31, 2008
9.264
10.19
8.757
9.989
0
-0.07(-0.66%)
Oct 30, 2008
9.894
10.12
9.569
10.06
513,469
+0.50(+5.19%)
Oct 29, 2008
9.665
10.09
9.426
9.560
810,331
-0.09(-0.89%)
Oct 28, 2008
8.910
9.703
8.605
9.646
765,779
+0.89(+10.14%)
Oct 27, 2008
8.901
9.159
8.633
8.757
562,047
-0.22(-2.45%)
Oct 24, 2008
8.595
9.302
8.595
8.977
747,150
-0.19(-2.08%)
Oct 23, 2008
9.120
9.321
8.691
9.168
835,804
+0.11(+1.27%)
Oct 22, 2008
8.958
9.321
8.882
9.054
754,505
-0.14(-1.56%)
Oct 21, 2008
9.139
9.426
9.044
9.197
462,394
-0.06(-0.62%)
Oct 20, 2008
9.187
9.254
8.853
9.254
410,917
+0.19(+2.11%)
Oct 17, 2008
9.416
9.569
9.006
9.063
0
-0.67(-6.87%)
Oct 16, 2008
8.987
9.760
8.643
9.732
1,457,995
+0.68(+7.49%)
Oct 15, 2008
9.550
9.932
9.025
9.054
2,248,836
-2.28(-20.13%)
Oct 14, 2008
11.84
11.84
10.96
11.34
1,287,081
-0.12(-1.08%)
Oct 13, 2008
11.39
11.64
11.11
11.46
705,668
+0.65(+6.01%)
Oct 10, 2008
9.846
11.04
9.340
10.81
1,312,670
+0.58(+5.70%)
Oct 09, 2008
11.22
11.35
10.23
10.23
1,038,318
-0.92(-8.23%)
Oct 08, 2008
10.80
11.57
10.76
11.14
1,052,331
-0.01(-0.09%)
Oct 07, 2008
11.55
11.55
11.05
11.15
771,179
-0.20(-1.77%)
Oct 06, 2008
11.51
11.79
10.89
11.36
881,945
-0.46(-3.88%)
Oct 03, 2008
12.61
12.73
11.80
11.81
0
-0.57(-4.63%)
Oct 02, 2008
13.25
13.25
12.33
12.39
559,434
-0.94(-7.03%)
Oct 01, 2008
13.29
13.45
12.98
13.32
383,640
-0.11(-0.85%)
Sep 30, 2008
13.48
13.63
13.13
13.44
519,764
+0.20(+1.51%)
Sep 29, 2008
13.71
13.85
13.07
13.24
1,205,585
-0.69(-4.94%)
Sep 26, 2008
13.47
13.99
13.31
13.92
0
+0.26(+1.89%)
Sep 25, 2008
13.41
14.02
13.19
13.67
909,347
+0.32(+2.43%)
Sep 24, 2008
13.51
13.57
13.28
13.34
517,600
-0.16(-1.20%)
Sep 23, 2008
13.61
13.96
13.45
13.50
870,363
-0.16(-1.19%)
Sep 22, 2008
14.45
14.52
13.67
13.67
505,452
-0.87(-5.98%)
Sep 19, 2008
14.32
14.76
13.87
14.54
0
+0.94(+6.88%)
Sep 18, 2008
12.66
13.75
12.39
13.60
1,879,265
+1.20(+9.71%)
Sep 17, 2008
12.96
12.97
12.23
12.40
944,591
-0.68(-5.19%)
Sep 16, 2008
12.69
13.07
12.22
13.07
1,040,202
+0.19(+1.48%)
Sep 15, 2008
12.86
13.42
12.75
12.88
678,177
-0.54(-4.05%)
Sep 12, 2008
13.67
13.70
13.30
13.43
0
-0.35(-2.56%)
Sep 11, 2008
13.94
14.02
13.57
13.78
839,337
-0.39(-2.76%)
Sep 10, 2008
13.90
14.41
13.66
14.17
858,328
+0.42(+3.06%)
Sep 09, 2008
13.90
14.20
13.75
13.75
1,080,387
-0.26(-1.84%)
Sep 08, 2008
13.37
14.06
13.37
14.01
1,071,593
+0.67(+5.01%)
Sep 05, 2008
12.95
13.35
12.84
13.34
0
+0.26(+1.97%)
Sep 04, 2008
13.29
13.29
12.85
13.08
602,859
-0.32(-2.42%)
Sep 03, 2008
13.06
13.58
13.06
13.41
460,569
+0.26(+1.96%)
Sep 02, 2008
13.12
13.54
12.94
13.15
452,125
+0.18(+1.40%)
Aug 29, 2008
13.05
13.07
12.84
12.97
0
-0.12(-0.95%)
Aug 28, 2008
12.85
13.16
12.73
13.09
265,903
+0.22(+1.71%)
Aug 27, 2008
12.89
13.02
12.70
12.87
358,554
-0.02(-0.15%)
Aug 26, 2008
12.72
13.02
12.53
12.89
636,575
+0.21(+1.66%)
Aug 25, 2008
12.93
12.93
12.57
12.68
475,455
-0.28(-2.14%)
Aug 22, 2008
12.71
13.04
12.47
12.96
0
+0.25(+1.95%)
Aug 21, 2008
12.92
13.08
12.58
12.71
531,942
-0.34(-2.63%)
Aug 20, 2008
13.14
13.30
12.89
13.05
494,035
+0.02(+0.15%)
Aug 19, 2008
13.37
13.43
12.95
13.04
482,469
-0.42(-3.12%)
Aug 18, 2008
13.47
13.85
13.36
13.46
523,164
+0.03(+0.21%)
Aug 15, 2008
13.72
13.85
13.30
13.43
0
-0.22(-1.61%)
Aug 14, 2008
13.42
13.82
13.27
13.65
475,553
+0.12(+0.92%)
Aug 13, 2008
13.61
13.74
13.16
13.52
634,067
-0.14(-1.05%)
Aug 12, 2008
13.77
13.85
13.52
13.67
643,035
-0.07(-0.49%)
Aug 11, 2008
13.39
13.84
13.23
13.73
786,530
+0.34(+2.57%)
Aug 08, 2008
13.03
13.65
12.96
13.39
1,336,820
+0.42(+3.24%)
Aug 07, 2008
13.11
13.27
12.90
12.97
709,882
-0.26(-1.95%)
Aug 06, 2008
13.22
13.26
12.95
13.23
573,296
-0.04(-0.29%)
Aug 05, 2008
13.07
13.27
13.00
13.27
984,944
+0.30(+2.28%)
Aug 04, 2008
12.74
13.01
12.27
12.97
1,254,564
+0.20(+1.57%)
Aug 01, 2008
12.02
12.85
11.78
12.77
1,358,605
+0.66(+5.44%)
Jul 31, 2008
12.77
12.77
11.87
12.11
2,282,190
-0.91(-6.97%)
Jul 30, 2008
12.99
13.08
12.78
13.02
1,273,951
-0.04(-0.29%)
Jul 29, 2008
13.05
13.09
12.70
13.05
848,750
+0.25(+1.94%)
Jul 28, 2008
12.89
12.96
12.56
12.81
885,019
-0.14(-1.11%)
Jul 25, 2008
12.80
12.97
12.64
12.95
909,927
+0.22(+1.73%)
Jul 24, 2008
13.20
13.28
12.63
12.73
963,874
-0.42(-3.20%)
Jul 23, 2008
12.69
13.22
12.65
13.15
1,055,292
+0.44(+3.46%)
Jul 22, 2008
12.18
12.73
12.04
12.71
855,494
+0.51(+4.15%)
Jul 21, 2008
12.58
12.71
12.17
12.21
1,286,342
-0.40(-3.18%)
Jul 18, 2008
12.13
12.65
11.95
12.61
1,782,519
+0.71(+5.94%)
Jul 17, 2008
11.63
12.03
11.39
11.90
1,033,240
+0.31(+2.64%)
Jul 16, 2008
10.95
11.63
10.83
11.59
913,611
+0.68(+6.21%)
Jul 15, 2008
10.92
11.17
10.34
10.92
1,452,428
-0.08(-0.70%)
Jul 14, 2008
10.68
11.02
10.42
10.99
1,413,621
+0.40(+3.79%)
Jul 11, 2008
10.46
10.72
10.15
10.59
888,943
+0.08(+0.73%)
Jul 10, 2008
10.82
10.85
10.47
10.51
1,595,536
-0.32(-3.00%)
Jul 09, 2008
10.96
10.97
10.70
10.84
1,172,265
-0.11(-1.05%)
Jul 08, 2008
10.72
10.98
10.59
10.95
861,827
+0.27(+2.50%)
Jul 07, 2008
10.64
10.84
10.63
10.69
788,015
+0.11(+1.08%)
Jul 04, 2008
10.60
10.76
10.51
10.57
390,405
+0.00(+0.00%)
Jul 03, 2008
10.60
10.76
10.51
10.57
390,405
+0.02(+0.18%)
Jul 02, 2008
11.19
11.25
10.54
10.55
949,638
-0.66(-5.88%)
Jul 01, 2008
11.28
11.28
10.80
11.21
1,401,724
-0.09(-0.76%)
Jun 30, 2008
11.59
11.72
11.09
11.30
1,169,195
+0.08(+0.68%)
Jun 27, 2008
11.43
11.43
11.05
11.22
1,577,845
-0.20(-1.76%)
Jun 26, 2008
11.43
11.57
11.27
11.42
1,087,694
-0.20(-1.73%)
Jun 25, 2008
11.49
11.80
11.46
11.62
832,487
+0.11(+0.91%)
Jun 24, 2008
11.48
11.75
11.35
11.52
1,008,111
-0.03(-0.25%)
Jun 23, 2008
11.65
11.71
11.53
11.55
929,884
-0.05(-0.41%)
Jun 20, 2008
11.62
11.64
11.41
11.59
1,166,213
-0.07(-0.57%)
Jun 19, 2008
11.53
11.66
11.35
11.66
1,047,018
+0.13(+1.16%)
Jun 18, 2008
11.76
11.76
11.37
11.53
1,431,665
-0.27(-2.27%)
Jun 17, 2008
11.99
11.99
11.65
11.79
1,303,745
-0.30(-2.45%)
Jun 16, 2008
11.70
12.09
11.60
12.09
1,208,883
+0.35(+3.01%)
Jun 13, 2008
11.93
11.94
11.49
11.74
1,540,930
-0.02(-0.16%)
Jun 12, 2008
11.64
11.82
11.46
11.76
2,696,897
-0.18(-1.52%)
Jun 11, 2008
11.98
12.05
11.87
11.94
1,171,943
-0.01(-0.08%)
Jun 10, 2008
11.89
11.98
11.79
11.95
1,009,691
+0.12(+1.05%)
Jun 09, 2008
12.12
12.12
11.79
11.82
1,031,148
-0.21(-1.75%)
Jun 06, 2008
12.05
12.17
11.91
12.03
1,153,469
-0.11(-0.94%)
Jun 05, 2008
11.92
12.17
11.85
12.15
812,433
+0.26(+2.17%)
Jun 04, 2008
11.93
12.05
11.81
11.89
569,365
-0.03(-0.24%)
Jun 03, 2008
11.90
12.02
11.84
11.92
953,602
+0.08(+0.65%)
Jun 02, 2008
12.12
12.12
11.76
11.84
1,016,382
-0.29(-2.36%)
May 30, 2008
12.22
12.26
12.02
12.13
785,285
-0.11(-0.86%)
May 29, 2008
11.99
12.31
11.99
12.23
718,093
+0.08(+0.63%)
May 28, 2008
12.15
12.20
11.81
12.16
980,626
-0.01(-0.08%)
May 27, 2008
12.12
12.28
11.87
12.17
1,078,432
+0.15(+1.27%)
May 26, 2008
11.80
12.06
11.56
12.01
0
+0.00(+0.00%)
May 23, 2008
11.80
12.06
11.56
12.01
946,998
+0.22(+1.86%)
May 22, 2008
12.21
12.25
11.74
11.79
1,475,671
-0.41(-3.36%)
May 21, 2008
12.64
12.72
12.17
12.21
1,107,888
-0.39(-3.11%)
May 20, 2008
12.54
12.64
12.42
12.60
804,198
+0.04(+0.30%)
May 19, 2008
13.05
13.05
12.54
12.56
1,111,721
-0.47(-3.59%)
May 16, 2008
13.60
13.68
12.85
13.03
822,877
-0.34(-2.57%)
May 15, 2008
13.53
13.53
13.18
13.37
957,229
-0.20(-1.48%)
May 14, 2008
12.70
13.59
12.70
13.57
1,563,821
+0.77(+6.04%)
May 13, 2008
12.93
13.09
12.61
12.80
1,382,018
-0.21(-1.62%)
May 12, 2008
12.92
13.11
12.77
13.01
1,072,422
+0.10(+0.74%)
May 09, 2008
12.98
13.13
12.76
12.91
663,110
-0.32(-2.45%)
May 08, 2008
13.41
13.42
12.99
13.24
1,651,911
-0.10(-0.72%)
May 07, 2008
13.44
13.48
13.28
13.33
1,616,130
-0.10(-0.78%)
May 06, 2008
13.32
13.48
13.19
13.44
1,808,237
+0.03(+0.21%)
May 05, 2008
13.37
13.51
13.05
13.41
1,659,046
+0.08(+0.57%)
May 02, 2008
14.03
14.03
13.28
13.33
1,344,603
-0.01(-0.07%)
May 01, 2008
13.12
13.69
13.03
13.34
1,681,788
+0.22(+1.67%)
Apr 30, 2008
13.67
13.67
13.03
13.12
1,824,084
-0.54(-3.98%)
Apr 29, 2008
13.62
13.82
13.54
13.67
757,106
+0.11(+0.85%)
Apr 28, 2008
13.69
13.81
13.47
13.55
973,743
-0.19(-1.39%)
Apr 25, 2008
13.61
13.77
13.41
13.74
700,050
+0.17(+1.27%)
Apr 24, 2008
13.24
13.73
13.16
13.57
776,042
+0.39(+2.97%)
Apr 23, 2008
13.31
13.55
13.11
13.18
929,481
-0.10(-0.72%)
Apr 22, 2008
13.57
13.72
13.23
13.27
1,322,652
-0.34(-2.52%)
Apr 21, 2008
14.08
14.11
13.55
13.62
1,236,704
-0.54(-3.84%)
Apr 18, 2008
14.35
14.79
14.02
14.16
2,490,392
+0.61(+4.51%)
Apr 17, 2008
13.86
13.86
13.41
13.55
4,184,089
-0.32(-2.34%)
Apr 16, 2008
13.22
13.89
13.19
13.88
1,326,908
+0.71(+5.37%)
Apr 15, 2008
13.38
13.53
13.14
13.17
2,295,541
-0.11(-0.79%)
Apr 14, 2008
13.42
13.62
13.21
13.27
773,817
-0.23(-1.70%)
Apr 11, 2008
13.78
13.85
13.43
13.50
695,592
-0.40(-2.88%)
Apr 10, 2008
13.60
14.26
13.60
13.90
811,873
+0.31(+2.25%)
Apr 09, 2008
13.72
13.92
13.58
13.60
992,865
-0.13(-0.97%)
Apr 08, 2008
14.09
14.32
13.61
13.73
1,022,394
-0.41(-2.90%)
Apr 07, 2008
13.76
14.35
13.71
14.14
898,730
+0.53(+3.86%)
Apr 04, 2008
13.69
13.84
13.43
13.62
729,559
-0.01(-0.07%)
Apr 03, 2008
13.66
13.92
13.39
13.63
1,044,022
-0.04(-0.28%)
Apr 02, 2008
14.16
14.22
13.56
13.67
1,984,747
-0.56(-3.96%)
Apr 01, 2008
13.99
14.43
13.94
14.23
1,137,889
+0.21(+1.50%)
Mar 31, 2008
14.74
14.90
13.98
14.02
1,344,373
-0.60(-4.12%)
Mar 28, 2008
14.56
14.82
14.54
14.62
628,996
+0.06(+0.39%)
Mar 27, 2008
14.75
14.80
14.50
14.56
953,130
-0.15(-1.04%)
Mar 26, 2008
14.64
14.77
14.27
14.72
1,280,723
-0.03(-0.19%)
Mar 25, 2008
14.89
14.93
14.61
14.75
561,353
-0.17(-1.15%)
Mar 24, 2008
14.71
15.09
14.70
14.92
788,969
+0.26(+1.76%)
Mar 21, 2008
14.43
14.99
14.35
14.66
1,757,972
+0.00(+0.00%)
Mar 20, 2008
14.43
14.99
14.35
14.66
1,757,972
+0.27(+1.86%)
Mar 19, 2008
14.97
15.28
14.39
14.39
974,750
-0.55(-3.71%)
Mar 18, 2008
14.81
15.15
14.43
14.95
1,090,560
+0.36(+2.49%)
Mar 17, 2008
14.41
15.21
14.41
14.58
1,649,975
+0.39(+2.76%)
Mar 14, 2008
14.68
14.79
13.98
14.19
927,350
-0.49(-3.32%)
Mar 13, 2008
14.33
14.76
14.18
14.68
950,562
+0.26(+1.79%)
Mar 12, 2008
14.97
15.18
14.35
14.42
1,044,469
-0.58(-3.88%)
Mar 11, 2008
14.43
15.00
14.34
15.00
1,079,775
+0.93(+6.58%)
Mar 10, 2008
14.05
14.37
14.04
14.08
953,781
+0.09(+0.61%)
Mar 07, 2008
13.86
14.29
13.80
13.99
911,610
-0.04(-0.27%)
Mar 06, 2008
13.87
14.08
13.66
14.03
1,508,984
+0.09(+0.62%)
Mar 05, 2008
13.95
14.27
13.85
13.94
664,074
+0.10(+0.69%)
Mar 04, 2008
13.90
14.15
13.73
13.85
1,080,613
-0.17(-1.23%)
Mar 03, 2008
14.40
14.52
13.92
14.02
953,180
-0.53(-3.67%)
Feb 29, 2008
14.62
14.75
14.45
14.55
930,065
-0.25(-1.68%)
Feb 28, 2008
15.03
15.04
14.58
14.80
538,480
-0.15(-1.02%)
Feb 27, 2008
15.34
15.54
14.89
14.96
642,818
-0.55(-3.57%)
Feb 26, 2008
15.14
15.60
15.02
15.51
630,032
+0.30(+1.95%)
Feb 25, 2008
15.11
15.25
14.70
15.21
516,816
+0.07(+0.44%)
Feb 22, 2008
15.19
15.21
14.71
15.15
638,001
+0.03(+0.19%)
Feb 21, 2008
15.59
15.59
15.04
15.12
457,480
-0.33(-2.16%)
Feb 20, 2008
15.03
15.47
14.82
15.45
587,718
+0.34(+2.28%)
Feb 19, 2008
15.53
15.66
14.99
15.11
451,197
-0.38(-2.47%)
Feb 18, 2008
15.46
15.56
15.18
15.49
0
+0.00(+0.00%)
Feb 15, 2008
15.46
15.56
15.18
15.49
561,981
-0.09(-0.55%)
Feb 14, 2008
16.05
16.05
15.47
15.58
462,820
-0.42(-2.63%)
Feb 13, 2008
15.84
16.02
15.74
16.00
644,431
+0.41(+2.64%)
Feb 12, 2008
15.88
15.98
15.41
15.59
779,046
-0.19(-1.21%)
Feb 11, 2008
15.26
15.85
15.08
15.78
1,121,031
+0.56(+3.70%)
Feb 08, 2008
16.02
16.13
15.09
15.21
1,005,954
-0.80(-5.01%)
Feb 07, 2008
14.83
16.21
14.78
16.02
1,541,220
+1.19(+8.05%)
Feb 06, 2008
15.46
15.57
14.78
14.82
1,252,024
-0.58(-3.78%)
Feb 05, 2008
16.10
16.23
15.39
15.40
1,079,388
-1.02(-6.22%)
Feb 04, 2008
16.82
16.83
16.13
16.43
963,337
+0.01(+0.06%)
Feb 01, 2008
17.19
17.25
14.99
16.42
3,885,317
-0.76(-4.45%)
Jan 31, 2008
15.76
17.38
15.76
17.18
1,546,470
+1.18(+7.40%)
Jan 30, 2008
16.24
16.59
15.96
16.00
724,684
-0.43(-2.62%)
Jan 29, 2008
16.64
16.64
15.91
16.43
745,120
-0.09(-0.52%)
Jan 28, 2008
15.81
16.52
15.57
16.51
680,195
+0.62(+3.91%)
Jan 25, 2008
16.06
16.24
15.74
15.89
669,728
-0.12(-0.78%)
Jan 24, 2008
16.24
16.66
15.90
16.02
852,658
-0.29(-1.76%)
Jan 23, 2008
14.97
16.39
14.84
16.30
1,367,310
+0.76(+4.92%)
Jan 22, 2008
13.62
16.23
13.62
15.54
1,479,811
+0.25(+1.62%)
Jan 21, 2008
14.93
15.50
14.81
15.29
0
+0.00(+0.00%)
Jan 18, 2008
14.93
15.50
14.81
15.29
1,769,190
+0.40(+2.69%)
Jan 17, 2008
14.33
15.94
14.32
14.89
4,504,313
+1.57(+11.76%)
Jan 16, 2008
13.60
13.90
13.31
13.32
1,962,054
-0.30(-2.17%)
Jan 15, 2008
13.99
14.14
13.53
13.62
1,162,685
-0.63(-4.42%)
Jan 14, 2008
14.52
14.70
14.19
14.25
893,495
-0.18(-1.26%)
Jan 11, 2008
14.68
15.11
14.43
14.43
1,379,980
-0.38(-2.58%)
Jan 10, 2008
15.22
15.22
14.70
14.81
1,115,063
-0.49(-3.18%)
Jan 09, 2008
14.99
15.38
14.71
15.30
492,977
+0.34(+2.30%)
Jan 08, 2008
15.39
15.45
14.85
14.96
731,936
-0.45(-2.91%)
Jan 07, 2008
15.23
15.53
14.82
15.40
660,095
+0.13(+0.88%)
Jan 04, 2008
16.06
16.06
15.25
15.27
632,217
-0.97(-6.00%)
Jan 03, 2008
16.52
16.52
16.20
16.24
688,770
-0.28(-1.68%)
Jan 02, 2008
16.61
16.65
16.34
16.52
806,585
-0.12(-0.75%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit