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

H&E Equip Services (NQ: HEES )

45.81 +1.57 (+3.55%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 12, 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, 2007 10.17 10.43 10.14 10.30 839,592 +0.11(+1.07%)
Apr 27, 2007 10.15 10.19 10.05 10.19 229,492 -0.00(-0.04%)
Apr 26, 2007 10.17 10.23 10.04 10.19 716,841 +0.00(+0.00%)
Apr 25, 2007 10.10 10.20 10.06 10.19 303,223 +0.09(+0.90%)
Apr 24, 2007 10.17 10.18 9.972 10.10 197,806 -0.03(-0.34%)
Apr 23, 2007 10.18 10.26 10.11 10.14 482,223 -0.07(-0.72%)
Apr 20, 2007 10.15 10.25 10.10 10.21 321,090 +0.17(+1.69%)
Apr 19, 2007 9.955 10.17 9.907 10.04 243,821 +0.01(+0.13%)
Apr 18, 2007 9.981 10.10 9.972 10.03 249,355 -0.01(-0.09%)
Apr 17, 2007 10.20 10.27 9.976 10.04 854,153 -0.19(-1.87%)
Apr 16, 2007 10.38 10.38 10.09 10.23 485,051 -0.13(-1.26%)
Apr 13, 2007 10.08 10.40 10.07 10.36 569,088 +0.25(+2.50%)
Apr 12, 2007 10.08 10.12 9.946 10.11 435,418 +0.03(+0.26%)
Apr 11, 2007 10.05 10.20 9.950 10.08 777,745 +0.09(+0.87%)
Apr 10, 2007 9.864 10.10 9.837 9.994 1,651,056 +0.25(+2.59%)
Apr 09, 2007 9.811 10.17 9.654 9.741 2,225,721 +0.60(+6.57%)
Apr 05, 2007 8.897 9.162 8.823 9.141 1,251,280 +0.29(+3.30%)
Apr 04, 2007 9.232 9.363 8.823 8.849 2,593,630 -0.37(-3.97%)
Apr 03, 2007 9.371 9.493 9.197 9.215 1,923,832 -0.14(-1.53%)
Apr 02, 2007 9.398 9.580 9.236 9.358 711,056 +0.00(+0.00%)
Mar 30, 2007 9.297 9.393 9.250 9.358 501,429 +0.09(+0.94%)
Mar 29, 2007 9.620 9.620 9.236 9.271 629,944 -0.27(-2.87%)
Mar 28, 2007 9.711 9.733 9.493 9.546 741,361 -0.24(-2.49%)
Mar 27, 2007 9.881 9.942 9.698 9.789 237,482 -0.10(-0.97%)
Mar 26, 2007 9.898 10.09 9.850 9.885 405,524 +0.03(+0.26%)
Mar 23, 2007 9.798 9.972 9.798 9.859 105,496 +0.04(+0.44%)
Mar 22, 2007 9.933 9.998 9.768 9.815 157,491 -0.07(-0.66%)
Mar 21, 2007 9.837 10.08 9.828 9.881 594,513 +0.07(+0.71%)
Mar 20, 2007 9.868 9.889 9.576 9.811 702,478 -0.07(-0.70%)
Mar 19, 2007 9.850 9.996 9.763 9.881 561,146 +0.07(+0.67%)
Mar 16, 2007 9.759 9.872 9.689 9.815 2,012,682 +0.03(+0.31%)
Mar 15, 2007 9.885 10.08 9.772 9.785 1,251,050 -0.30(-3.02%)
Mar 14, 2007 10.22 10.32 9.911 10.09 667,371 -0.19(-1.82%)
Mar 13, 2007 10.52 10.47 10.23 10.28 309,786 -0.24(-2.28%)
Mar 12, 2007 10.53 10.58 10.47 10.52 170,095 -0.01(-0.08%)
Mar 09, 2007 10.68 10.68 10.46 10.52 202,254 -0.10(-0.90%)
Mar 08, 2007 10.67 10.79 10.62 10.62 459,566 +0.02(+0.16%)
Mar 07, 2007 10.59 10.76 10.56 10.60 573,000 -0.00(-0.04%)
Mar 06, 2007 10.62 10.80 10.56 10.61 364,805 -0.01(-0.12%)
Mar 05, 2007 10.89 10.94 10.62 10.62 400,185 -0.33(-3.02%)
Mar 02, 2007 11.24 11.34 10.95 10.95 397,993 -0.39(-3.45%)
Mar 01, 2007 11.31 11.62 11.01 11.34 610,997 -0.15(-1.33%)
Feb 28, 2007 11.53 11.75 10.99 11.50 641,208 -0.03(-0.30%)
Feb 27, 2007 11.53 11.77 11.22 11.53 659,994 -0.33(-2.75%)
Feb 26, 2007 11.89 11.90 11.64 11.86 446,409 +0.03(+0.22%)
Feb 23, 2007 11.94 11.99 11.66 11.83 581,790 -0.09(-0.77%)
Feb 22, 2007 12.06 12.06 11.76 11.92 426,943 -0.10(-0.80%)
Feb 21, 2007 11.55 12.06 11.43 12.02 790,089 +0.39(+3.37%)
Feb 20, 2007 11.63 11.69 11.36 11.63 731,843 +0.03(+0.26%)
Feb 16, 2007 11.25 11.62 10.99 11.60 1,303,420 +0.34(+3.06%)
Feb 15, 2007 10.59 11.27 10.45 11.25 1,557,024 +0.71(+6.69%)
Feb 14, 2007 10.66 10.69 10.48 10.55 307,310 -0.12(-1.10%)
Feb 13, 2007 10.59 10.68 10.57 10.66 234,689 +0.08(+0.74%)
Feb 12, 2007 10.95 11.03 10.43 10.59 605,444 -0.39(-3.53%)
Feb 09, 2007 11.21 11.25 10.78 10.97 614,489 -0.23(-2.02%)
Feb 08, 2007 11.14 11.31 11.10 11.20 294,732 +0.09(+0.78%)
Feb 07, 2007 11.02 11.21 11.02 11.11 425,128 +0.07(+0.67%)
Feb 06, 2007 10.57 11.04 10.56 11.04 514,295 +0.52(+4.92%)
Feb 05, 2007 10.52 10.64 10.49 10.52 444,895 +0.00(+0.04%)
Feb 02, 2007 10.46 10.56 10.36 10.52 333,785 -0.04(-0.41%)
Feb 01, 2007 10.25 10.57 10.25 10.56 617,308 +0.31(+3.06%)
Jan 31, 2007 10.23 10.34 10.23 10.25 277,333 -0.11(-1.09%)
Jan 30, 2007 10.36 10.39 10.24 10.36 449,349 -0.07(-0.63%)
Jan 29, 2007 10.44 10.55 10.34 10.42 283,254 -0.02(-0.21%)
Jan 26, 2007 10.45 10.59 10.25 10.45 146,105 -0.00(-0.04%)
Jan 25, 2007 10.73 10.75 10.37 10.45 182,701 -0.22(-2.04%)
Jan 24, 2007 10.67 10.73 10.63 10.67 365,391 -0.00(-0.04%)
Jan 23, 2007 10.30 10.68 10.30 10.67 290,144 +0.41(+4.03%)
Jan 22, 2007 10.43 10.60 10.23 10.26 378,389 -0.16(-1.55%)
Jan 19, 2007 10.40 10.50 10.34 10.42 207,612 +0.04(+0.42%)
Jan 18, 2007 10.65 10.67 10.11 10.38 360,113 -0.19(-1.77%)
Jan 17, 2007 10.34 10.90 10.33 10.56 803,260 +0.23(+2.19%)
Jan 16, 2007 10.52 10.55 10.17 10.34 958,832 +0.24(+2.41%)
Jan 12, 2007 10.20 10.33 10.05 10.09 227,158 -0.13(-1.28%)
Jan 11, 2007 10.18 10.32 10.15 10.22 121,622 +0.05(+0.51%)
Jan 10, 2007 10.09 10.32 10.07 10.17 140,877 +0.01(+0.13%)
Jan 09, 2007 10.28 10.29 10.05 10.16 229,193 -0.13(-1.23%)
Jan 08, 2007 10.13 10.36 10.08 10.29 240,710 +0.13(+1.33%)
Jan 05, 2007 10.66 10.66 10.04 10.15 630,523 -0.46(-4.31%)
Jan 04, 2007 10.65 10.74 10.58 10.61 170,483 -0.02(-0.16%)
Jan 03, 2007 10.88 10.88 10.55 10.62 511,200 -0.16(-1.45%)
Dec 29, 2006 10.91 10.94 10.76 10.78 171,653 -0.17(-1.55%)
Dec 28, 2006 10.75 11.02 10.71 10.95 388,551 +0.16(+1.45%)
Dec 27, 2006 10.66 10.83 10.66 10.79 156,696 +0.12(+1.14%)
Dec 26, 2006 10.53 10.79 10.40 10.67 200,611 +0.10(+0.95%)
Dec 22, 2006 10.80 10.80 10.57 10.57 163,191 -0.23(-2.10%)
Dec 21, 2006 11.02 11.02 10.78 10.80 333,909 -0.22(-1.98%)
Dec 20, 2006 10.83 11.03 10.77 11.02 376,262 +0.24(+2.18%)
Dec 19, 2006 10.62 10.86 10.62 10.78 615,029 +0.11(+1.02%)
Dec 18, 2006 10.80 10.83 10.65 10.67 283,718 -0.09(-0.81%)
Dec 15, 2006 10.90 10.90 10.73 10.76 436,686 -0.13(-1.20%)
Dec 14, 2006 10.87 10.94 10.73 10.89 843,116 +0.00(+0.04%)
Dec 13, 2006 11.04 11.18 10.85 10.89 540,290 -0.09(-0.83%)
Dec 12, 2006 11.09 11.09 10.78 10.98 363,137 -0.14(-1.29%)
Dec 11, 2006 11.14 11.23 10.99 11.12 492,940 +0.01(+0.08%)
Dec 08, 2006 11.17 11.17 11.00 11.11 507,276 -0.06(-0.55%)
Dec 07, 2006 11.08 11.23 10.77 11.17 470,979 +0.08(+0.71%)
Dec 06, 2006 10.89 11.12 10.61 11.10 399,783 +0.20(+1.84%)
Dec 05, 2006 10.75 10.99 10.69 10.89 619,063 +0.24(+2.21%)
Dec 04, 2006 10.58 10.74 10.52 10.66 474,281 +0.08(+0.78%)
Dec 01, 2006 10.57 10.73 10.45 10.58 916,690 +0.03(+0.33%)
Nov 30, 2006 10.49 10.65 10.33 10.54 816,039 +0.02(+0.21%)
Nov 29, 2006 10.19 10.57 10.19 10.52 651,225 +0.44(+4.36%)
Nov 28, 2006 10.33 10.34 9.933 10.08 792,768 -0.26(-2.48%)
Nov 27, 2006 10.45 10.49 10.33 10.34 661,846 -0.15(-1.41%)
Nov 24, 2006 10.45 10.54 10.38 10.49 110,027 -0.05(-0.50%)
Nov 22, 2006 10.56 10.61 10.45 10.54 279,821 -0.03(-0.33%)
Nov 21, 2006 10.51 10.77 10.42 10.57 258,589 +0.01(+0.08%)
Nov 20, 2006 10.67 10.67 10.52 10.56 236,274 -0.15(-1.38%)
Nov 17, 2006 10.54 10.72 10.45 10.71 240,942 +0.16(+1.48%)
Nov 16, 2006 10.66 10.66 10.26 10.56 444,261 -0.07(-0.61%)
Nov 15, 2006 10.45 10.64 10.41 10.62 961,476 +0.15(+1.46%)
Nov 14, 2006 10.35 10.58 10.28 10.47 474,715 +0.11(+1.05%)
Nov 13, 2006 10.24 10.45 9.955 10.36 986,832 +0.11(+1.06%)
Nov 10, 2006 11.48 11.56 10.19 10.25 2,453,918 -0.78(-7.10%)
Nov 09, 2006 11.28 11.36 10.90 11.03 729,031 -0.21(-1.90%)
Nov 08, 2006 10.90 11.61 10.82 11.25 392,296 +0.34(+3.15%)
Nov 07, 2006 10.62 11.27 10.61 10.90 331,984 +0.24(+2.20%)
Nov 06, 2006 10.66 10.71 10.57 10.67 293,139 +0.00(+0.00%)
Nov 03, 2006 10.86 10.89 10.57 10.67 252,581 -0.17(-1.57%)
Nov 02, 2006 11.06 11.07 10.71 10.84 243,787 -0.27(-2.39%)
Nov 01, 2006 11.73 11.73 11.03 11.10 383,200 -0.57(-4.92%)
Oct 31, 2006 11.81 11.96 11.63 11.68 269,159 -0.07(-0.63%)
Oct 30, 2006 11.70 11.79 11.57 11.75 166,961 +0.01(+0.07%)
Oct 27, 2006 11.92 11.98 11.69 11.74 255,280 -0.12(-0.99%)
Oct 26, 2006 11.87 12.03 11.64 11.86 213,918 +0.03(+0.29%)
Oct 25, 2006 11.42 11.95 11.42 11.83 775,728 +0.43(+3.78%)
Oct 24, 2006 11.20 11.52 11.20 11.40 166,915 +0.17(+1.51%)
Oct 23, 2006 11.40 11.43 11.11 11.23 322,195 -0.20(-1.79%)
Oct 20, 2006 11.32 11.55 11.03 11.43 678,111 -0.11(-0.98%)
Oct 19, 2006 11.50 11.58 11.36 11.54 616,134 -0.00(-0.04%)
Oct 18, 2006 11.73 11.86 11.43 11.55 470,830 -0.07(-0.64%)
Oct 17, 2006 11.53 11.71 11.32 11.62 399,594 -0.07(-0.63%)
Oct 16, 2006 11.11 11.90 11.11 11.70 1,232,437 +0.64(+5.75%)
Oct 13, 2006 10.88 11.14 10.83 11.06 817,148 +0.18(+1.68%)
Oct 12, 2006 10.46 10.90 10.46 10.88 1,112,528 +0.44(+4.17%)
Oct 11, 2006 10.60 10.69 10.37 10.44 516,066 -0.21(-1.96%)
Oct 10, 2006 10.74 10.74 10.55 10.65 141,653 -0.07(-0.65%)
Oct 09, 2006 10.73 10.79 10.52 10.72 95,170 -0.00(-0.04%)
Oct 06, 2006 10.68 10.77 10.52 10.73 170,633 +0.02(+0.20%)
Oct 05, 2006 10.36 10.83 10.31 10.70 884,343 +0.30(+2.93%)
Oct 04, 2006 10.27 10.49 10.27 10.40 126,095 +0.10(+0.93%)
Oct 03, 2006 10.51 10.56 10.29 10.30 496,807 -0.27(-2.59%)
Oct 02, 2006 10.52 10.71 10.49 10.58 238,114 -0.04(-0.37%)
Sep 29, 2006 10.40 10.70 10.40 10.62 419,426 +0.23(+2.18%)
Sep 28, 2006 10.23 10.41 10.13 10.39 604,064 +0.16(+1.57%)
Sep 27, 2006 10.20 10.24 9.985 10.23 593,599 -0.07(-0.63%)
Sep 26, 2006 10.04 10.31 9.746 10.29 1,211,882 +0.21(+2.12%)
Sep 25, 2006 10.32 10.38 9.902 10.08 553,512 -0.27(-2.65%)
Sep 22, 2006 10.44 10.52 10.24 10.36 303,779 -0.13(-1.29%)
Sep 21, 2006 10.53 10.56 10.43 10.49 457,960 +0.03(+0.33%)
Sep 20, 2006 10.63 10.75 10.38 10.46 303,209 -0.09(-0.87%)
Sep 19, 2006 10.62 10.74 10.44 10.55 519,397 -0.08(-0.78%)
Sep 18, 2006 10.89 11.02 10.39 10.63 1,114,931 -0.35(-3.17%)
Sep 15, 2006 11.07 11.27 10.95 10.98 416,000 -0.03(-0.32%)
Sep 14, 2006 10.90 11.08 10.86 11.01 317,696 +0.02(+0.20%)
Sep 13, 2006 10.66 11.05 10.66 10.99 329,592 +0.30(+2.81%)
Sep 12, 2006 10.59 10.74 10.38 10.69 576,975 +0.05(+0.49%)
Sep 11, 2006 10.78 10.87 10.58 10.64 358,501 -0.24(-2.20%)
Sep 08, 2006 10.62 10.99 10.62 10.88 342,315 +0.20(+1.88%)
Sep 07, 2006 10.90 10.91 10.56 10.68 432,142 -0.31(-2.81%)
Sep 06, 2006 11.32 11.32 10.97 10.99 126,639 -0.33(-2.92%)
Sep 05, 2006 11.18 11.35 11.12 11.32 160,409 -0.00(-0.04%)
Sep 01, 2006 11.46 11.46 11.25 11.32 135,779 -0.03(-0.23%)
Aug 31, 2006 11.40 11.47 11.32 11.35 371,957 -0.00(-0.04%)
Aug 30, 2006 11.30 11.62 11.30 11.35 487,546 +0.04(+0.35%)
Aug 29, 2006 11.32 11.34 11.23 11.31 472,447 +0.09(+0.78%)
Aug 28, 2006 11.43 11.43 11.10 11.23 550,274 -0.05(-0.42%)
Aug 25, 2006 11.26 11.49 11.15 11.27 352,096 -0.01(-0.12%)
Aug 24, 2006 11.67 11.67 11.18 11.29 637,985 -0.36(-3.10%)
Aug 23, 2006 12.30 12.36 11.60 11.65 334,417 -0.62(-5.04%)
Aug 22, 2006 12.27 12.47 12.19 12.27 389,732 -0.04(-0.35%)
Aug 21, 2006 12.80 12.84 12.29 12.31 574,719 -0.46(-3.61%)
Aug 18, 2006 12.74 12.84 12.41 12.77 256,250 +0.10(+0.79%)
Aug 17, 2006 12.41 12.92 12.21 12.67 478,579 +0.18(+1.43%)
Aug 16, 2006 12.30 12.60 12.24 12.49 311,611 +0.22(+1.77%)
Aug 15, 2006 11.81 12.35 11.79 12.27 424,292 +0.55(+4.68%)
Aug 14, 2006 11.78 11.90 11.47 11.73 750,652 -0.02(-0.15%)
Aug 11, 2006 12.31 12.31 11.27 11.74 2,159,967 +0.67(+6.10%)
Aug 10, 2006 11.32 11.36 10.83 11.07 631,433 -0.25(-2.23%)
Aug 09, 2006 10.83 11.50 10.82 11.32 1,579,940 +0.44(+4.00%)
Aug 08, 2006 11.57 11.57 10.59 10.89 2,521,489 -0.85(-7.23%)
Aug 07, 2006 11.88 11.95 11.51 11.73 263,264 +0.02(+0.15%)
Aug 04, 2006 11.77 11.99 11.50 11.72 193,453 +0.03(+0.22%)
Aug 03, 2006 11.66 11.93 11.58 11.69 201,011 -0.03(-0.22%)
Aug 02, 2006 11.58 11.75 11.53 11.72 95,583 +0.19(+1.66%)
Aug 01, 2006 11.46 11.60 11.41 11.53 187,208 +0.00(+0.00%)
Jul 31, 2006 11.61 11.75 11.43 11.53 277,081 -0.17(-1.49%)
Jul 28, 2006 11.63 11.75 11.37 11.70 149,547 +0.12(+1.05%)
Jul 27, 2006 11.76 11.79 11.44 11.58 348,677 -0.12(-1.04%)
Jul 26, 2006 11.70 11.82 11.43 11.70 469,962 -0.04(-0.37%)
Jul 25, 2006 11.42 11.82 11.42 11.74 651,413 +0.29(+2.55%)
Jul 24, 2006 11.37 11.65 11.16 11.45 492,437 +0.14(+1.27%)
Jul 21, 2006 11.57 11.58 11.10 11.31 975,945 -0.29(-2.51%)
Jul 20, 2006 12.55 12.73 11.18 11.60 864,957 -0.80(-6.43%)
Jul 19, 2006 11.70 12.53 11.70 12.40 674,550 +0.66(+5.64%)
Jul 18, 2006 11.79 12.08 11.53 11.73 448,341 -0.07(-0.63%)
Jul 17, 2006 12.05 12.28 11.65 11.81 355,967 -0.27(-2.27%)
Jul 14, 2006 12.40 12.64 11.93 12.08 583,325 -0.36(-2.90%)
Jul 13, 2006 12.18 12.88 11.74 12.44 1,589,557 -0.54(-4.19%)
Jul 12, 2006 13.20 13.43 12.99 12.99 418,998 -0.27(-2.03%)
Jul 11, 2006 12.79 13.42 12.32 13.26 531,107 +0.47(+3.64%)
Jul 10, 2006 12.91 13.07 12.46 12.79 431,319 -0.27(-2.03%)
Jul 07, 2006 13.30 13.31 12.78 13.06 390,177 -0.44(-3.26%)
Jul 06, 2006 13.45 13.81 13.30 13.50 557,045 +0.05(+0.36%)
Jul 05, 2006 12.83 13.71 12.68 13.45 970,342 +0.44(+3.38%)
Jul 03, 2006 12.60 13.04 12.43 13.01 251,795 +0.19(+1.49%)
Jun 30, 2006 12.10 12.86 11.71 12.82 1,756,308 +0.94(+7.88%)
Jun 29, 2006 11.18 12.00 11.12 11.88 916,435 +0.85(+7.74%)
Jun 28, 2006 10.90 11.05 10.79 11.03 322,128 +0.11(+1.04%)
Jun 27, 2006 11.06 11.13 10.83 10.92 213,424 -0.17(-1.53%)
Jun 26, 2006 11.01 11.28 10.92 11.09 303,717 +0.07(+0.67%)
Jun 23, 2006 11.04 11.16 10.75 11.01 454,523 -0.07(-0.63%)
Jun 22, 2006 11.70 11.70 10.95 11.08 349,346 -0.65(-5.53%)
Jun 21, 2006 11.44 11.93 11.28 11.73 385,353 +0.24(+2.12%)
Jun 20, 2006 11.44 11.63 11.33 11.49 355,856 +0.00(+0.04%)
Jun 19, 2006 12.00 12.12 11.31 11.48 373,714 -0.44(-3.65%)
Jun 16, 2006 11.87 12.23 11.76 11.92 859,315 +0.00(+0.04%)
Jun 15, 2006 11.18 12.08 11.18 11.91 778,630 +0.79(+7.12%)
Jun 14, 2006 10.66 11.13 10.66 11.12 405,042 +0.35(+3.23%)
Jun 13, 2006 10.71 10.87 10.10 10.77 910,450 -0.17(-1.55%)
Jun 12, 2006 11.58 11.66 10.86 10.94 693,028 -0.73(-6.23%)
Jun 09, 2006 11.79 12.00 11.23 11.67 838,241 -0.08(-0.70%)
Jun 08, 2006 12.34 12.35 11.19 11.75 2,083,690 -0.83(-6.57%)
Jun 07, 2006 12.73 12.99 12.33 12.58 504,186 -0.21(-1.63%)
Jun 06, 2006 13.12 13.25 12.65 12.79 427,591 -0.27(-2.07%)
Jun 05, 2006 13.69 13.70 12.98 13.06 352,911 -0.59(-4.34%)
Jun 02, 2006 13.56 13.92 13.49 13.65 458,486 +0.07(+0.51%)
Jun 01, 2006 12.95 13.62 12.90 13.58 727,338 +0.63(+4.87%)
May 31, 2006 12.93 13.48 12.88 12.95 717,542 +0.07(+0.51%)
May 30, 2006 13.25 13.40 12.59 12.88 809,845 -0.51(-3.83%)
May 26, 2006 13.92 14.32 13.23 13.40 511,253 -0.34(-2.50%)
May 25, 2006 13.67 14.07 13.18 13.74 715,506 +0.36(+2.67%)
May 24, 2006 14.14 14.34 13.23 13.38 535,867 -0.72(-5.09%)
May 23, 2006 13.52 14.58 13.50 14.10 1,413,277 +0.72(+5.40%)
May 22, 2006 13.54 13.61 12.52 13.38 1,496,668 -0.23(-1.73%)
May 19, 2006 14.22 14.25 12.85 13.62 2,215,948 -0.68(-4.75%)
May 18, 2006 15.21 15.41 14.19 14.29 569,067 -0.76(-5.03%)
May 17, 2006 14.91 15.37 14.40 15.05 747,879 -0.02(-0.14%)
May 16, 2006 15.34 16.08 14.82 15.07 971,984 -0.18(-1.17%)
May 15, 2006 16.23 16.42 14.37 15.25 1,963,116 -1.06(-6.49%)
May 12, 2006 18.24 18.30 15.99 16.31 4,565,221 +0.34(+2.10%)
May 11, 2006 16.06 16.58 15.74 15.97 1,031,705 +0.17(+1.05%)
May 10, 2006 15.82 15.84 15.58 15.81 450,459 +0.07(+0.44%)
May 09, 2006 15.85 16.03 15.26 15.74 997,329 +0.00(+0.00%)
May 08, 2006 16.51 16.68 15.73 15.74 641,096 -0.62(-3.78%)
May 05, 2006 16.14 16.72 15.74 16.36 345,364 +0.39(+2.43%)
May 04, 2006 15.57 16.32 15.57 15.97 275,362 +0.32(+2.03%)
May 03, 2006 16.04 16.39 15.47 15.65 442,195 -0.34(-2.10%)
May 02, 2006 15.50 16.02 15.50 15.99 1,019,504 +0.60(+3.90%)
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.