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

Compx International Inc (NY: CIX )

25.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2008 5.404 5.421 5.238 5.271 6,965 -0.10(-1.86%)
Apr 29, 2008 5.454 5.488 5.288 5.371 135,507 -0.01(-0.15%)
Apr 28, 2008 5.371 5.487 5.338 5.379 118,072 +0.07(+1.41%)
Apr 25, 2008 5.579 5.596 5.304 5.304 13,930 -0.26(-4.64%)
Apr 24, 2008 5.513 5.696 5.229 5.562 25,522 -0.13(-2.34%)
Apr 23, 2008 5.837 5.904 5.662 5.696 8,646 -0.14(-2.43%)
Apr 22, 2008 6.020 6.020 5.829 5.837 16,332 -0.21(-3.44%)
Apr 21, 2008 6.004 6.070 5.962 6.045 3,122 -0.02(-0.27%)
Apr 18, 2008 6.162 6.312 6.037 6.062 11,528 +0.03(+0.55%)
Apr 17, 2008 6.129 6.129 5.971 6.029 12,369 +0.03(+0.56%)
Apr 16, 2008 6.012 6.037 5.937 5.995 15,011 -0.08(-1.37%)
Apr 15, 2008 5.912 6.079 5.904 6.079 7,325 -0.08(-1.35%)
Apr 14, 2008 6.528 6.670 6.062 6.162 33,625 -0.17(-2.76%)
Apr 11, 2008 6.637 7.011 6.329 6.337 16,332 -0.49(-7.20%)
Apr 10, 2008 6.995 7.011 6.795 6.828 8,526 -0.10(-1.44%)
Apr 09, 2008 6.878 7.020 6.862 6.928 8,406 +0.02(+0.24%)
Apr 08, 2008 6.853 7.003 6.845 6.911 6,725 +0.10(+1.47%)
Apr 07, 2008 7.078 7.078 6.578 6.812 10,688 -0.04(-0.61%)
Apr 04, 2008 6.545 6.936 6.495 6.853 20,295 +0.19(+2.87%)
Apr 03, 2008 6.728 6.787 6.553 6.662 21,255 -0.02(-0.25%)
Apr 02, 2008 7.619 7.619 6.662 6.678 21,736 -0.80(-10.69%)
Apr 01, 2008 7.827 7.827 7.411 7.478 7,445 -0.18(-2.39%)
Mar 31, 2008 7.578 7.811 7.428 7.661 7,325 -0.08(-1.08%)
Mar 28, 2008 7.794 7.902 7.719 7.744 25,339 +0.01(+0.11%)
Mar 27, 2008 7.794 7.852 7.711 7.736 5,404 -0.05(-0.64%)
Mar 26, 2008 7.927 7.927 7.728 7.786 8,766 -0.17(-2.20%)
Mar 25, 2008 7.461 8.027 7.461 7.961 14,290 +0.42(+5.64%)
Mar 24, 2008 7.536 7.586 7.336 7.536 13,690 +0.20(+2.72%)
Mar 21, 2008 8.077 8.077 7.111 7.336 30,863 +0.00(+0.00%)
Mar 20, 2008 8.077 8.077 7.111 7.336 30,863 -0.53(-6.77%)
Mar 19, 2008 8.444 8.444 7.869 7.869 10,808 -0.68(-7.98%)
Mar 18, 2008 8.327 8.552 8.319 8.552 9,607 +0.52(+6.42%)
Mar 17, 2008 8.410 8.410 8.036 8.036 15,131 -0.41(-4.83%)
Mar 14, 2008 8.410 8.535 8.310 8.444 11,648 -0.13(-1.55%)
Mar 13, 2008 7.769 8.702 7.769 8.577 38,428 +0.93(+12.20%)
Mar 12, 2008 7.328 7.902 7.328 7.644 21,255 +0.40(+5.52%)
Mar 11, 2008 7.270 7.278 7.086 7.245 6,244 +0.21(+2.96%)
Mar 10, 2008 6.845 7.336 6.845 7.036 8,646 +0.19(+2.80%)
Mar 07, 2008 6.495 7.078 6.495 6.845 22,096 +0.12(+1.86%)
Mar 06, 2008 6.770 6.770 6.662 6.720 10,928 -0.04(-0.62%)
Mar 05, 2008 6.787 6.837 6.570 6.762 15,851 -0.09(-1.34%)
Mar 04, 2008 6.770 7.186 6.762 6.853 15,371 +0.09(+1.35%)
Mar 03, 2008 6.970 7.036 6.678 6.762 30,022 -0.17(-2.40%)
Feb 29, 2008 7.253 7.253 6.845 6.928 17,353 -0.32(-4.37%)
Feb 28, 2008 7.611 7.611 7.228 7.245 8,406 -0.38(-5.02%)
Feb 27, 2008 7.786 8.227 7.078 7.628 24,858 -0.49(-6.05%)
Feb 26, 2008 8.327 8.327 7.952 8.119 7,565 -0.27(-3.27%)
Feb 25, 2008 8.310 8.569 8.136 8.394 24,498 -0.12(-1.37%)
Feb 22, 2008 9.052 9.135 8.427 8.510 6,845 -0.49(-5.46%)
Feb 21, 2008 8.902 9.027 8.627 9.002 18,253 +0.18(+2.08%)
Feb 20, 2008 8.918 9.160 8.743 8.818 9,487 -0.34(-3.73%)
Feb 19, 2008 9.418 9.543 9.126 9.160 3,482 -0.29(-3.08%)
Feb 18, 2008 9.276 9.701 8.885 9.451 0 +0.00(+0.00%)
Feb 15, 2008 9.276 9.701 8.885 9.451 50,197 +0.11(+1.16%)
Feb 14, 2008 9.185 9.618 9.151 9.343 13,089 +0.18(+2.00%)
Feb 13, 2008 8.444 9.967 8.352 9.160 36,987 +0.98(+12.02%)
Feb 12, 2008 8.968 9.018 8.161 8.177 13,450 -0.56(-6.39%)
Feb 11, 2008 8.460 8.868 8.119 8.735 8,166 +0.13(+1.55%)
Feb 08, 2008 7.877 8.710 7.877 8.602 26,419 +0.15(+1.77%)
Feb 07, 2008 7.678 8.527 7.678 8.452 13,450 +0.92(+12.15%)
Feb 06, 2008 7.486 7.811 7.344 7.536 11,528 +0.02(+0.22%)
Feb 05, 2008 7.578 7.728 7.478 7.519 11,648 -0.30(-3.83%)
Feb 04, 2008 7.686 7.827 6.970 7.819 32,784 +0.07(+0.86%)
Feb 01, 2008 8.452 8.677 7.586 7.753 28,461 -0.53(-6.43%)
Jan 31, 2008 8.119 8.502 7.619 8.285 16,332 -0.05(-0.60%)
Jan 30, 2008 7.536 8.527 7.444 8.335 49,717 +0.89(+11.97%)
Jan 29, 2008 7.844 8.294 7.444 7.444 27,740 -0.50(-6.29%)
Jan 28, 2008 7.844 8.402 7.611 7.944 12,609 -0.05(-0.62%)
Jan 25, 2008 8.302 8.302 7.911 7.994 13,089 -0.04(-0.52%)
Jan 24, 2008 8.285 9.568 8.036 8.036 48,276 -0.32(-3.79%)
Jan 23, 2008 7.494 8.394 6.953 8.352 53,440 +0.46(+5.80%)
Jan 22, 2008 7.128 8.502 6.520 7.894 44,673 +0.31(+4.06%)
Jan 21, 2008 8.019 8.036 6.837 7.586 0 +0.00(+0.00%)
Jan 18, 2008 8.019 8.036 6.837 7.586 8,166 -0.43(-5.40%)
Jan 17, 2008 8.452 8.577 7.919 8.019 12,729 -0.42(-4.94%)
Jan 16, 2008 8.285 8.477 7.936 8.435 13,570 +0.11(+1.30%)
Jan 15, 2008 8.194 9.992 8.194 8.327 22,216 -0.04(-0.50%)
Jan 14, 2008 8.202 8.485 8.152 8.369 8,046 +0.04(+0.50%)
Jan 11, 2008 8.327 8.494 7.877 8.327 20,655 -0.07(-0.89%)
Jan 10, 2008 8.335 8.735 8.252 8.402 27,740 -0.22(-2.51%)
Jan 09, 2008 9.351 9.360 8.410 8.619 16,452 -0.71(-7.59%)
Jan 08, 2008 9.876 10.08 9.143 9.326 40,710 -0.34(-3.53%)
Jan 07, 2008 10.24 10.24 9.326 9.668 28,821 -0.37(-3.65%)
Jan 04, 2008 11.22 11.34 9.759 10.03 43,592 -1.49(-12.93%)
Jan 03, 2008 11.76 11.91 11.47 11.52 6,244 -0.25(-2.12%)
Jan 02, 2008 12.21 12.21 11.47 11.77 16,692 -0.40(-3.28%)
Jan 01, 2008 12.71 12.75 12.09 12.17 0 +0.00(+0.00%)
Dec 31, 2007 12.71 12.75 12.09 12.17 29,061 -0.60(-4.69%)
Dec 28, 2007 12.78 13.04 12.61 12.77 14,050 +0.07(+0.52%)
Dec 27, 2007 12.65 13.29 12.32 12.71 30,022 -0.09(-0.72%)
Dec 26, 2007 12.47 12.80 12.37 12.80 8,526 +0.28(+2.26%)
Dec 24, 2007 12.49 12.58 12.04 12.52 15,611 +0.11(+0.87%)
Dec 21, 2007 12.14 12.87 11.82 12.41 32,184 +0.44(+3.69%)
Dec 20, 2007 11.75 12.12 11.45 11.97 21,135 +0.49(+4.28%)
Dec 19, 2007 11.42 11.88 11.36 11.47 21,856 +0.12(+1.03%)
Dec 18, 2007 11.50 11.81 11.01 11.36 30,142 -0.03(-0.22%)
Dec 17, 2007 12.11 12.72 11.28 11.38 73,615 -0.97(-7.88%)
Dec 14, 2007 13.27 14.44 12.19 12.36 60,885 -1.07(-7.94%)
Dec 13, 2007 11.94 13.53 11.34 13.42 63,167 +0.97(+7.83%)
Dec 12, 2007 13.66 14.55 12.10 12.45 74,456 -0.87(-6.50%)
Dec 11, 2007 14.76 14.97 13.25 13.31 35,186 -1.37(-9.35%)
Dec 10, 2007 12.92 15.39 12.80 14.69 33,625 +1.39(+10.46%)
Dec 07, 2007 12.22 13.31 12.14 13.30 38,675 +1.17(+9.61%)
Dec 06, 2007 12.33 12.62 11.71 12.13 23,897 -0.06(-0.48%)
Dec 05, 2007 12.58 12.67 11.97 12.19 36,387 -0.04(-0.34%)
Dec 04, 2007 12.53 12.91 12.13 12.23 41,791 -0.66(-5.10%)
Dec 03, 2007 11.72 13.46 11.72 12.89 85,984 +1.15(+9.79%)
Nov 30, 2007 11.07 12.40 11.01 11.74 52,719 +0.83(+7.63%)
Nov 29, 2007 10.93 11.05 10.66 10.91 8,526 +0.22(+2.11%)
Nov 28, 2007 10.08 10.94 10.08 10.68 14,050 +0.65(+6.47%)
Nov 27, 2007 10.07 10.11 9.510 10.03 21,772 -0.45(-4.29%)
Nov 26, 2007 10.74 10.88 10.21 10.48 9,607 -0.36(-3.30%)
Nov 23, 2007 11.19 11.19 10.83 10.84 6,004 -0.11(-0.99%)
Nov 21, 2007 10.03 11.65 9.976 10.95 21,135 +0.85(+8.41%)
Nov 20, 2007 10.58 10.58 9.401 10.10 60,765 -0.64(-5.97%)
Nov 19, 2007 11.66 11.66 10.48 10.74 16,481 -1.17(-9.79%)
Nov 16, 2007 12.62 12.66 11.91 11.91 11,408 -0.59(-4.73%)
Nov 15, 2007 12.72 12.72 12.39 12.50 8,766 -0.12(-0.92%)
Nov 14, 2007 13.38 13.39 12.62 12.62 9,367 -0.58(-4.42%)
Nov 13, 2007 12.87 13.35 12.87 13.20 11,288 +0.13(+1.02%)
Nov 12, 2007 13.25 13.41 13.07 13.07 8,166 -0.25(-1.88%)
Nov 09, 2007 13.13 13.81 13.13 13.31 7,685 -0.03(-0.19%)
Nov 08, 2007 13.66 13.66 13.32 13.34 13,570 +0.20(+1.52%)
Nov 07, 2007 13.74 13.89 13.14 13.14 32,424 -0.87(-6.18%)
Nov 06, 2007 14.40 14.45 13.79 14.01 32,064 -0.15(-1.06%)
Nov 05, 2007 14.14 14.80 14.14 14.16 9,505 -0.47(-3.24%)
Nov 02, 2007 16.57 17.01 14.61 14.63 33,865 -1.61(-9.90%)
Nov 01, 2007 16.36 16.52 16.24 16.24 13,450 -0.25(-1.52%)
Oct 31, 2007 16.35 16.76 16.31 16.49 8,046 +0.15(+0.92%)
Oct 30, 2007 16.25 16.34 16.24 16.34 2,041 +0.03(+0.15%)
Oct 29, 2007 16.51 16.60 16.18 16.31 3,482 -0.36(-2.15%)
Oct 26, 2007 16.87 16.88 16.59 16.67 6,604 +0.01(+0.05%)
Oct 25, 2007 16.30 16.75 15.90 16.66 11,168 +0.19(+1.16%)
Oct 24, 2007 16.24 16.59 16.24 16.47 2,641 +0.04(+0.25%)
Oct 23, 2007 16.59 16.85 16.37 16.43 9,246 +0.17(+1.08%)
Oct 22, 2007 16.08 16.43 15.95 16.25 4,683 -0.03(-0.20%)
Oct 19, 2007 16.25 16.39 16.24 16.29 6,725 -0.02(-0.15%)
Oct 18, 2007 16.43 16.45 16.25 16.31 11,768 -0.22(-1.36%)
Oct 17, 2007 16.65 16.73 16.49 16.54 9,847 +0.26(+1.59%)
Oct 16, 2007 16.30 16.31 15.91 16.28 20,175 -0.04(-0.25%)
Oct 15, 2007 16.36 16.51 16.24 16.32 11,768 -0.23(-1.41%)
Oct 12, 2007 16.58 16.71 16.50 16.55 14,651 +0.06(+0.35%)
Oct 11, 2007 16.73 16.87 15.84 16.50 24,018 -0.23(-1.39%)
Oct 10, 2007 16.80 17.07 16.30 16.73 49,837 +0.14(+0.85%)
Oct 09, 2007 16.58 16.74 16.58 16.59 21,135 -0.13(-0.80%)
Oct 08, 2007 16.61 16.73 16.60 16.72 4,443 -0.04(-0.25%)
Oct 05, 2007 16.87 16.87 16.70 16.76 8,526 +0.10(+0.60%)
Oct 04, 2007 16.69 16.71 16.61 16.66 1,200 +0.11(+0.65%)
Oct 03, 2007 16.45 16.70 16.32 16.55 11,048 -0.14(-0.85%)
Oct 02, 2007 16.65 17.06 16.65 16.70 11,048 +0.05(+0.30%)
Oct 01, 2007 16.25 16.90 16.25 16.65 8,526 +0.34(+2.09%)
Sep 28, 2007 16.28 16.95 16.28 16.30 10,087 -0.02(-0.10%)
Sep 27, 2007 16.35 16.40 16.32 16.32 960 +0.01(+0.05%)
Sep 26, 2007 16.45 16.45 16.24 16.31 7,685 +0.00(+0.00%)
Sep 25, 2007 16.30 16.48 16.24 16.31 13,330 +0.02(+0.10%)
Sep 24, 2007 16.44 16.60 16.24 16.30 13,810 -0.02(-0.15%)
Sep 21, 2007 16.76 16.76 16.24 16.32 22,576 -0.25(-1.51%)
Sep 20, 2007 16.32 16.87 16.32 16.57 5,283 +0.10(+0.61%)
Sep 19, 2007 16.66 16.83 16.36 16.47 9,246 -0.12(-0.75%)
Sep 18, 2007 16.36 16.69 16.25 16.60 9,967 +0.23(+1.42%)
Sep 17, 2007 16.40 16.41 16.24 16.36 4,443 +0.12(+0.77%)
Sep 14, 2007 16.30 16.39 16.24 16.24 15,131 +0.01(+0.05%)
Sep 13, 2007 16.36 16.59 16.20 16.23 33,024 +0.03(+0.21%)
Sep 12, 2007 16.03 16.38 16.03 16.20 6,845 -0.02(-0.10%)
Sep 11, 2007 16.39 16.47 16.17 16.21 16,332 -0.17(-1.02%)
Sep 10, 2007 16.40 16.82 16.17 16.38 10,928 -0.02(-0.15%)
Sep 07, 2007 16.25 16.77 16.25 16.40 12,249 -0.09(-0.56%)
Sep 06, 2007 16.05 17.06 16.05 16.50 17,172 +0.45(+2.80%)
Sep 05, 2007 16.77 17.07 16.03 16.05 25,218 -0.82(-4.84%)
Sep 04, 2007 17.06 17.06 16.04 16.86 41,551 -0.02(-0.15%)
Aug 31, 2007 17.49 17.64 16.89 16.89 37,107 -0.49(-2.83%)
Aug 30, 2007 16.80 17.73 16.70 17.38 31,103 +0.32(+1.85%)
Aug 29, 2007 16.90 17.06 16.70 17.06 7,805 +0.12(+0.69%)
Aug 28, 2007 16.79 17.03 16.66 16.95 5,764 +0.26(+1.55%)
Aug 27, 2007 16.86 16.92 16.66 16.69 6,004 -0.02(-0.10%)
Aug 24, 2007 16.78 16.90 16.65 16.70 9,727 +0.11(+0.65%)
Aug 23, 2007 16.65 16.93 16.60 16.60 22,216 -0.07(-0.40%)
Aug 22, 2007 16.45 16.74 16.45 16.66 10,327 +0.37(+2.25%)
Aug 21, 2007 16.14 16.36 16.14 16.30 4,323 +0.04(+0.26%)
Aug 20, 2007 15.65 16.40 15.65 16.25 6,604 +0.25(+1.56%)
Aug 17, 2007 16.36 16.48 15.63 16.00 34,946 +0.18(+1.16%)
Aug 16, 2007 15.49 15.89 15.25 15.82 21,376 +0.78(+5.20%)
Aug 15, 2007 14.66 15.55 14.66 15.04 19,454 +0.49(+3.38%)
Aug 14, 2007 14.39 14.74 14.33 14.55 18,614 +0.16(+1.10%)
Aug 13, 2007 13.81 14.56 13.81 14.39 20,535 +0.73(+5.37%)
Aug 10, 2007 14.20 14.67 13.66 13.66 33,865 -0.57(-4.04%)
Aug 09, 2007 13.41 14.46 13.33 14.23 54,040 +0.77(+5.69%)
Aug 08, 2007 12.32 13.85 12.25 13.46 60,645 +1.24(+10.15%)
Aug 07, 2007 12.49 12.67 11.88 12.22 27,020 -0.21(-1.67%)
Aug 06, 2007 12.07 12.55 11.62 12.43 91,148 +0.55(+4.62%)
Aug 03, 2007 11.78 12.59 11.49 11.88 41,070 -0.53(-4.29%)
Aug 02, 2007 13.24 13.54 12.27 12.42 54,521 -0.95(-7.10%)
Aug 01, 2007 13.68 13.88 12.97 13.36 57,523 -0.30(-2.19%)
Jul 31, 2007 14.41 14.66 13.53 13.66 37,348 -0.86(-5.91%)
Jul 30, 2007 14.78 15.01 14.31 14.52 44,913 -0.34(-2.30%)
Jul 27, 2007 15.19 15.99 14.66 14.86 27,620 -0.44(-2.88%)
Jul 26, 2007 16.45 16.53 15.18 15.31 53,560 -1.28(-7.73%)
Jul 25, 2007 15.81 16.59 15.81 16.59 18,493 +0.90(+5.73%)
Jul 24, 2007 15.71 15.80 15.41 15.69 25,699 -0.13(-0.84%)
Jul 23, 2007 15.75 15.82 15.72 15.82 4,563 +0.11(+0.69%)
Jul 20, 2007 15.78 15.80 15.65 15.71 11,888 -0.10(-0.63%)
Jul 19, 2007 15.82 15.82 15.61 15.81 3,242 -0.01(-0.05%)
Jul 18, 2007 15.61 15.82 15.61 15.82 21,255 +0.12(+0.74%)
Jul 17, 2007 15.69 15.82 15.47 15.70 9,006 +0.02(+0.11%)
Jul 16, 2007 15.70 15.82 15.63 15.69 12,009 -0.13(-0.84%)
Jul 13, 2007 15.61 15.82 15.47 15.82 26,539 +0.09(+0.58%)
Jul 12, 2007 15.70 15.81 15.41 15.73 5,524 +0.20(+1.29%)
Jul 11, 2007 15.42 15.70 15.28 15.53 11,768 +0.27(+1.75%)
Jul 10, 2007 15.70 15.70 15.26 15.26 10,447 -0.56(-3.53%)
Jul 09, 2007 15.75 15.82 15.51 15.82 10,567 +0.03(+0.21%)
Jul 06, 2007 15.82 15.82 15.78 15.79 12,849 -0.03(-0.21%)
Jul 05, 2007 15.61 15.82 15.61 15.82 10,327 +0.08(+0.53%)
Jul 03, 2007 15.78 15.78 15.50 15.74 8,046 -0.08(-0.53%)
Jul 02, 2007 15.11 15.82 14.96 15.82 32,664 +0.42(+2.70%)
Jun 29, 2007 15.81 15.81 15.37 15.41 21,015 -0.41(-2.58%)
Jun 28, 2007 15.82 15.82 15.70 15.81 20,055 -0.01(-0.05%)
Jun 27, 2007 15.41 15.82 15.40 15.82 18,614 +0.42(+2.76%)
Jun 26, 2007 15.80 15.81 15.37 15.40 32,184 -0.34(-2.17%)
Jun 25, 2007 15.82 15.83 15.57 15.74 10,207 -0.08(-0.53%)
Jun 22, 2007 15.82 16.30 15.57 15.82 195,146 +0.17(+1.06%)
Jun 21, 2007 15.54 16.01 15.52 15.65 9,487 +0.00(+0.00%)
Jun 20, 2007 15.62 16.06 15.55 15.65 19,214 -0.01(-0.05%)
Jun 19, 2007 15.80 16.40 15.58 15.66 28,101 -0.16(-1.00%)
Jun 18, 2007 15.75 15.96 15.67 15.82 19,935 -0.01(-0.05%)
Jun 15, 2007 16.74 16.74 15.83 15.83 34,586 -0.68(-4.14%)
Jun 14, 2007 16.23 17.05 16.15 16.51 38,909 +0.49(+3.07%)
Jun 13, 2007 15.10 16.48 15.01 16.02 40,950 +0.97(+6.48%)
Jun 12, 2007 14.86 15.32 14.68 15.05 42,511 +0.03(+0.22%)
Jun 11, 2007 14.49 15.74 14.48 15.01 84,783 +0.37(+2.50%)
Jun 08, 2007 14.41 15.55 13.96 14.65 59,204 +0.18(+1.27%)
Jun 07, 2007 15.16 15.85 14.32 14.46 53,560 -0.84(-5.49%)
Jun 06, 2007 15.46 15.46 14.85 15.31 49,717 +0.00(+0.00%)
Jun 05, 2007 15.76 15.81 15.12 15.31 26,179 -0.46(-2.91%)
Jun 04, 2007 15.70 15.94 15.66 15.76 8,766 +0.05(+0.32%)
Jun 01, 2007 15.45 16.24 15.45 15.71 23,177 -0.36(-2.23%)
May 31, 2007 15.24 16.34 15.24 16.07 12,369 +0.79(+5.18%)
May 30, 2007 15.16 15.82 15.16 15.28 18,614 -0.05(-0.33%)
May 29, 2007 15.32 15.39 15.07 15.33 18,974 +0.34(+2.28%)
May 25, 2007 13.99 15.23 13.96 14.99 30,863 +1.21(+8.76%)
May 24, 2007 14.36 14.36 13.77 13.78 6,244 -0.29(-2.07%)
May 23, 2007 14.24 14.38 14.04 14.07 6,725 +0.02(+0.18%)
May 22, 2007 13.66 14.23 13.66 14.05 12,849 +0.28(+2.06%)
May 21, 2007 13.34 13.88 13.32 13.76 20,415 +0.42(+3.18%)
May 18, 2007 13.36 13.66 13.13 13.34 30,142 -0.04(-0.31%)
May 17, 2007 13.45 14.12 13.37 13.38 24,138 -0.15(-1.11%)
May 16, 2007 14.03 14.06 13.47 13.53 14,651 -0.46(-3.27%)
May 15, 2007 14.76 14.80 13.99 13.99 25,098 -0.81(-5.46%)
May 14, 2007 14.95 14.95 14.72 14.80 12,009 -0.31(-2.04%)
May 11, 2007 15.16 15.38 14.78 15.11 19,214 +0.18(+1.23%)
May 10, 2007 15.01 15.20 14.89 14.92 27,020 -0.15(-0.99%)
May 09, 2007 15.32 15.44 15.01 15.07 23,657 -0.27(-1.74%)
May 08, 2007 15.84 15.84 15.34 15.34 47,555 -0.57(-3.56%)
May 07, 2007 15.81 16.30 15.59 15.90 29,662 +0.08(+0.53%)
May 04, 2007 15.87 15.87 15.62 15.82 29,061 +0.01(+0.05%)
May 03, 2007 15.51 15.96 15.51 15.81 14,170 +0.21(+1.33%)
May 02, 2007 15.84 16.24 15.51 15.60 31,223 -0.19(-1.21%)
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.