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

Willdan Group Inc (NQ: WLDN )

31.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2008 3.940 3.940 3.670 3.800 9,200 -0.07(-1.81%)
Aug 28, 2008 3.800 3.990 3.800 3.870 7,600 +0.16(+4.31%)
Aug 27, 2008 3.800 3.810 3.710 3.710 11,933 -0.06(-1.46%)
Aug 26, 2008 3.765 3.765 3.765 3.765 100 +0.06(+1.48%)
Aug 25, 2008 3.720 3.720 3.710 3.710 6,500 -0.01(-0.32%)
Aug 22, 2008 3.710 3.750 3.710 3.722 1,600 -0.03(-0.75%)
Aug 21, 2008 3.900 4.000 3.700 3.750 13,278 +0.02(+0.54%)
Aug 20, 2008 3.730 3.740 3.700 3.730 9,900 -0.16(-4.11%)
Aug 19, 2008 3.890 3.890 3.890 3.890 300 +0.09(+2.37%)
Aug 18, 2008 4.010 4.010 3.800 3.800 1,900 -0.21(-5.24%)
Aug 15, 2008 4.010 4.010 4.010 4.010 100 -0.08(-1.96%)
Aug 14, 2008 4.100 4.100 4.090 4.090 500 +0.00(+0.00%)
Aug 13, 2008 4.130 4.130 4.064 4.090 6,395 +0.01(+0.25%)
Aug 12, 2008 4.300 4.300 4.080 4.080 9,350 +0.31(+8.22%)
Aug 11, 2008 3.720 3.790 3.710 3.770 11,855 +0.05(+1.34%)
Aug 08, 2008 4.520 4.530 3.660 3.720 26,539 -0.99(-21.02%)
Aug 07, 2008 4.710 4.710 4.700 4.710 300 -0.04(-0.84%)
Aug 06, 2008 4.740 4.760 4.700 4.750 4,912 +0.00(+0.00%)
Aug 05, 2008 4.750 4.760 4.750 4.750 2,508 -0.01(-0.21%)
Aug 04, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Aug 01, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Jul 31, 2008 4.700 4.900 4.700 4.760 1,800 +0.20(+4.39%)
Jul 30, 2008 4.560 4.560 4.560 4.560 300 +0.03(+0.66%)
Jul 29, 2008 4.530 4.580 4.530 4.530 2,500 +0.01(+0.22%)
Jul 28, 2008 4.690 4.690 4.520 4.520 600 -0.01(-0.22%)
Jul 25, 2008 4.540 4.610 4.530 4.530 4,200 -0.10(-2.16%)
Jul 24, 2008 4.670 4.690 4.590 4.630 6,389 -0.07(-1.49%)
Jul 23, 2008 4.700 4.710 4.700 4.700 2,900 +0.12(+2.62%)
Jul 22, 2008 4.860 4.880 4.580 4.580 2,200 -0.12(-2.55%)
Jul 21, 2008 4.700 4.710 4.580 4.700 8,500 +0.05(+1.08%)
Jul 18, 2008 4.720 4.720 4.650 4.650 4,600 -0.18(-3.72%)
Jul 17, 2008 4.830 4.830 4.830 4.830 1,000 -0.02(-0.41%)
Jul 16, 2008 4.730 4.850 4.670 4.850 5,920 +0.10(+2.11%)
Jul 15, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 14, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 10, 2008 4.750 5.030 4.750 4.750 9,483 -0.10(-2.06%)
Jul 09, 2008 4.860 4.950 4.750 4.850 1,100 -0.24(-4.72%)
Jul 08, 2008 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Jul 07, 2008 5.040 5.170 4.800 5.090 3,357 +0.28(+5.82%)
Jul 04, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 03, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 02, 2008 4.920 4.920 4.740 4.810 1,400 -0.19(-3.80%)
Jul 01, 2008 4.830 5.040 4.830 5.000 11,791 +0.04(+0.81%)
Jun 30, 2008 4.730 4.970 4.700 4.960 2,400 +0.07(+1.43%)
Jun 27, 2008 4.890 4.890 4.890 4.890 200 +0.08(+1.66%)
Jun 26, 2008 4.970 4.970 4.760 4.810 1,978 +0.09(+1.91%)
Jun 25, 2008 4.710 4.970 4.710 4.720 500 +0.01(+0.21%)
Jun 24, 2008 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Jun 23, 2008 4.710 4.710 4.710 4.710 1,306 -0.15(-3.09%)
Jun 20, 2008 4.920 4.920 4.850 4.860 3,800 -0.12(-2.41%)
Jun 19, 2008 4.980 4.980 4.980 4.980 100 -0.03(-0.60%)
Jun 18, 2008 4.900 5.010 4.900 5.010 400 +0.10(+2.04%)
Jun 17, 2008 5.000 5.150 4.900 4.910 6,066 -0.02(-0.41%)
Jun 16, 2008 5.270 5.270 4.930 4.930 16,200 -0.24(-4.64%)
Jun 13, 2008 5.180 5.230 5.140 5.170 9,730 -0.09(-1.71%)
Jun 12, 2008 5.260 5.300 5.230 5.260 6,500 +0.07(+1.35%)
Jun 11, 2008 5.110 5.250 5.110 5.190 5,400 -0.02(-0.38%)
Jun 10, 2008 5.200 5.250 5.190 5.210 2,400 -0.09(-1.70%)
Jun 09, 2008 5.340 5.500 5.170 5.300 17,726 +0.02(+0.38%)
Jun 06, 2008 5.350 5.420 5.210 5.280 20,100 -0.04(-0.75%)
Jun 05, 2008 5.390 5.750 5.290 5.320 30,832 +0.00(+0.00%)
Jun 04, 2008 5.320 5.320 5.270 5.320 1,700 +0.00(+0.00%)
Jun 03, 2008 5.400 5.400 5.280 5.320 42,200 -0.06(-1.12%)
Jun 02, 2008 5.370 5.380 5.300 5.380 7,735 -0.01(-0.19%)
May 30, 2008 5.350 5.400 5.330 5.390 7,433 +0.07(+1.32%)
May 29, 2008 5.350 5.350 5.280 5.320 1,001 -0.06(-1.12%)
May 28, 2008 5.300 5.520 5.300 5.380 17,358 +0.06(+1.13%)
May 27, 2008 5.360 5.360 5.300 5.320 12,025 +0.01(+0.19%)
May 26, 2008 5.190 5.340 5.190 5.310 84,608 +0.00(+0.00%)
May 23, 2008 5.190 5.340 5.190 5.310 84,608 +0.15(+2.91%)
May 22, 2008 5.180 5.180 5.150 5.160 1,100 +0.00(+0.00%)
May 21, 2008 5.420 5.420 5.150 5.160 16,430 -0.10(-1.90%)
May 20, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 19, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 16, 2008 5.360 5.370 5.260 5.260 4,860 -0.04(-0.75%)
May 15, 2008 5.290 5.300 5.280 5.300 630 +0.01(+0.19%)
May 14, 2008 5.440 5.440 5.270 5.290 9,766 -0.21(-3.82%)
May 13, 2008 5.700 5.700 5.420 5.500 4,127 -0.04(-0.72%)
May 12, 2008 5.610 5.610 5.530 5.540 17,000 -0.04(-0.72%)
May 09, 2008 5.600 5.600 5.580 5.580 1,000 -0.12(-2.11%)
May 08, 2008 5.610 5.735 5.610 5.700 6,400 -0.01(-0.18%)
May 07, 2008 5.700 5.750 5.680 5.710 60,300 -0.01(-0.26%)
May 06, 2008 5.750 5.750 5.700 5.725 30,800 -0.01(-0.09%)
May 05, 2008 5.710 5.750 5.700 5.730 23,242 -0.02(-0.43%)
May 02, 2008 5.755 5.760 5.750 5.755 7,700 +0.00(+0.09%)
May 01, 2008 5.800 5.800 5.710 5.750 116,300 +0.01(+0.17%)
Apr 30, 2008 5.844 5.844 5.730 5.740 5,050 -0.16(-2.71%)
Apr 29, 2008 5.900 5.900 5.890 5.900 2,300 -0.04(-0.67%)
Apr 28, 2008 5.940 5.940 5.940 5.940 0 +0.00(+0.00%)
Apr 25, 2008 5.990 5.990 5.900 5.940 8,100 +0.03(+0.51%)
Apr 24, 2008 5.910 5.990 5.900 5.910 3,100 +0.00(+0.00%)
Apr 23, 2008 5.910 5.980 5.870 5.910 16,708 +0.02(+0.34%)
Apr 22, 2008 5.900 5.910 5.890 5.890 5,500 +0.00(+0.00%)
Apr 21, 2008 5.850 5.910 5.850 5.890 3,400 -0.02(-0.34%)
Apr 18, 2008 5.990 5.990 5.810 5.910 34,101 +0.08(+1.37%)
Apr 17, 2008 5.860 5.930 5.820 5.830 6,155 +0.00(+0.00%)
Apr 16, 2008 5.840 5.840 5.710 5.830 1,100 +0.02(+0.34%)
Apr 15, 2008 5.830 5.830 5.810 5.810 400 +0.00(+0.00%)
Apr 14, 2008 5.810 5.810 5.810 5.810 100 -0.02(-0.34%)
Apr 11, 2008 5.830 5.830 5.830 5.830 200 +0.00(+0.00%)
Apr 10, 2008 5.860 5.870 5.660 5.830 1,600 -0.05(-0.85%)
Apr 09, 2008 5.910 5.970 5.620 5.880 7,047 -0.05(-0.84%)
Apr 08, 2008 5.930 5.930 5.930 5.930 200 +0.05(+0.85%)
Apr 07, 2008 5.880 5.880 5.880 5.880 2,000 +0.00(+0.00%)
Apr 04, 2008 5.920 5.970 5.880 5.880 2,525 -0.04(-0.68%)
Apr 03, 2008 5.850 5.990 5.850 5.920 3,900 +0.02(+0.34%)
Apr 02, 2008 5.970 5.970 5.900 5.900 2,670 -0.03(-0.51%)
Apr 01, 2008 5.990 6.040 5.930 5.930 7,000 +0.00(+0.00%)
Mar 31, 2008 5.910 5.950 5.860 5.930 17,480 +0.04(+0.68%)
Mar 28, 2008 5.530 6.080 5.500 5.890 54,029 +0.25(+4.43%)
Mar 27, 2008 5.500 5.700 5.500 5.640 3,917 +0.13(+2.36%)
Mar 26, 2008 5.560 5.600 5.500 5.510 47,435 +0.01(+0.18%)
Mar 25, 2008 5.610 5.620 5.400 5.500 32,600 -0.05(-0.90%)
Mar 24, 2008 5.812 5.812 5.500 5.550 68,330 +0.04(+0.73%)
Mar 21, 2008 5.000 5.600 5.000 5.510 40,450 +0.00(+0.00%)
Mar 20, 2008 5.000 5.600 5.000 5.510 40,450 +0.50(+9.98%)
Mar 19, 2008 5.000 5.010 4.950 5.010 3,900 +0.01(+0.20%)
Mar 18, 2008 5.150 5.150 4.850 5.000 6,100 -0.14(-2.72%)
Mar 17, 2008 5.020 5.140 5.020 5.140 1,350 -0.07(-1.34%)
Mar 14, 2008 5.260 5.300 5.210 5.210 3,900 -0.11(-2.07%)
Mar 13, 2008 5.330 5.390 5.310 5.320 7,300 -0.08(-1.55%)
Mar 12, 2008 5.500 5.500 5.400 5.404 12,100 -0.20(-3.50%)
Mar 11, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 10, 2008 5.580 5.680 5.580 5.600 5,317 +0.00(+0.00%)
Mar 07, 2008 5.600 5.600 5.600 5.600 200 +0.00(+0.00%)
Mar 06, 2008 5.750 5.770 5.550 5.600 8,650 -0.21(-3.61%)
Mar 05, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Mar 04, 2008 5.770 5.810 5.760 5.810 700 +0.04(+0.69%)
Mar 03, 2008 5.920 5.960 5.740 5.770 7,153 -0.14(-2.37%)
Feb 29, 2008 5.910 5.910 5.910 5.910 182 +0.01(+0.17%)
Feb 28, 2008 5.890 5.910 5.760 5.900 4,704 -0.06(-1.01%)
Feb 27, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 26, 2008 5.930 6.080 5.930 5.960 3,582 +0.08(+1.36%)
Feb 25, 2008 5.880 5.880 5.880 5.880 668 +0.07(+1.20%)
Feb 22, 2008 6.100 6.110 5.810 5.810 1,900 -0.29(-4.75%)
Feb 21, 2008 6.160 6.160 5.860 6.100 9,582 -0.03(-0.49%)
Feb 20, 2008 6.120 6.130 6.120 6.130 500 +0.12(+2.00%)
Feb 19, 2008 6.010 6.010 6.010 6.010 300 -0.13(-2.12%)
Feb 18, 2008 6.130 6.140 6.130 6.140 500 +0.00(+0.00%)
Feb 15, 2008 6.130 6.140 6.130 6.140 500 +0.24(+4.07%)
Feb 14, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 13, 2008 5.950 5.980 5.900 5.900 6,500 -0.11(-1.83%)
Feb 12, 2008 5.970 6.010 5.970 6.010 200 +0.04(+0.67%)
Feb 11, 2008 6.090 6.100 5.930 5.970 4,936 +0.01(+0.17%)
Feb 08, 2008 6.130 6.130 5.960 5.960 1,680 -0.03(-0.50%)
Feb 07, 2008 5.980 6.130 5.980 5.990 2,500 -0.01(-0.17%)
Feb 06, 2008 6.000 6.000 6.000 6.000 1,190 +0.02(+0.40%)
Feb 05, 2008 6.070 6.070 5.976 5.976 19,202 -0.06(-1.06%)
Feb 04, 2008 6.040 6.090 6.000 6.040 29,095 -0.02(-0.33%)
Feb 01, 2008 5.880 6.060 5.880 6.060 5,075 +0.10(+1.68%)
Jan 31, 2008 5.860 5.960 5.850 5.960 4,900 -0.04(-0.67%)
Jan 30, 2008 6.000 6.000 6.000 6.000 6,097 +0.06(+1.01%)
Jan 29, 2008 5.940 5.940 5.940 5.940 1,000 +0.07(+1.11%)
Jan 28, 2008 6.000 6.000 5.875 5.875 31,775 -0.11(-1.76%)
Jan 25, 2008 5.850 5.980 5.850 5.980 2,500 +0.12(+2.05%)
Jan 24, 2008 5.830 5.940 5.800 5.860 2,400 -0.02(-0.34%)
Jan 23, 2008 5.820 5.880 5.820 5.880 700 -0.02(-0.34%)
Jan 22, 2008 5.900 5.950 5.900 5.900 23,051 -0.10(-1.67%)
Jan 21, 2008 6.190 6.190 5.980 6.000 18,946 +0.00(+0.00%)
Jan 18, 2008 6.190 6.190 5.980 6.000 18,946 -0.10(-1.64%)
Jan 17, 2008 6.280 6.290 6.000 6.100 15,600 -0.23(-3.63%)
Jan 16, 2008 6.100 6.370 6.030 6.330 11,100 +0.05(+0.80%)
Jan 15, 2008 6.170 6.280 6.110 6.280 1,233 +0.10(+1.62%)
Jan 14, 2008 6.220 6.300 6.180 6.180 300 -0.03(-0.48%)
Jan 11, 2008 6.320 6.344 6.210 6.210 5,499 -0.09(-1.43%)
Jan 10, 2008 6.500 6.500 6.300 6.300 7,295 -0.20(-3.08%)
Jan 09, 2008 6.670 6.670 6.500 6.500 5,436 -0.17(-2.55%)
Jan 08, 2008 6.680 6.730 6.670 6.670 3,250 -0.15(-2.20%)
Jan 07, 2008 6.900 6.900 6.820 6.820 1,100 -0.06(-0.87%)
Jan 04, 2008 7.390 7.480 6.880 6.880 4,850 +0.21(+3.15%)
Jan 03, 2008 6.880 6.880 6.670 6.670 9,669 -0.21(-3.05%)
Jan 02, 2008 6.890 6.890 6.880 6.880 9,844 +0.00(+0.00%)
Jan 01, 2008 7.030 7.090 6.810 6.880 18,401 +0.00(+0.00%)
Dec 31, 2007 7.030 7.090 6.810 6.880 18,401 -0.23(-3.23%)
Dec 28, 2007 7.300 7.300 7.100 7.110 2,400 -0.15(-2.07%)
Dec 27, 2007 7.030 7.260 6.900 7.260 1,595 -0.02(-0.27%)
Dec 26, 2007 7.180 7.280 7.180 7.280 800 +0.34(+4.90%)
Dec 24, 2007 6.940 6.940 6.900 6.940 2,800 +0.00(+0.00%)
Dec 21, 2007 6.900 6.940 6.900 6.940 5,100 +0.09(+1.31%)
Dec 20, 2007 6.710 6.850 6.710 6.850 2,900 +0.18(+2.70%)
Dec 19, 2007 6.790 6.800 6.670 6.670 4,200 -0.01(-0.15%)
Dec 18, 2007 6.680 6.800 6.650 6.680 8,000 +0.03(+0.45%)
Dec 17, 2007 6.600 6.770 6.600 6.650 8,046 +0.12(+1.84%)
Dec 14, 2007 6.600 6.600 6.530 6.530 900 -0.41(-5.91%)
Dec 13, 2007 6.700 6.940 6.700 6.940 2,500 -0.01(-0.14%)
Dec 12, 2007 6.760 6.950 6.250 6.950 270,385 +0.15(+2.21%)
Dec 11, 2007 6.500 6.800 6.320 6.800 20,088 +0.41(+6.42%)
Dec 10, 2007 6.340 6.400 6.320 6.390 1,500 +0.00(+0.00%)
Dec 07, 2007 6.310 6.440 6.310 6.390 7,400 +0.02(+0.31%)
Dec 06, 2007 6.320 6.420 6.260 6.370 18,847 +0.01(+0.16%)
Dec 05, 2007 6.460 6.490 6.360 6.360 3,000 -0.14(-2.15%)
Dec 04, 2007 6.500 6.500 6.450 6.500 16,092 +0.19(+3.01%)
Dec 03, 2007 6.310 6.310 6.280 6.310 13,900 -0.01(-0.16%)
Nov 30, 2007 6.500 6.500 6.320 6.320 5,500 -0.12(-1.86%)
Nov 29, 2007 6.440 6.440 6.440 6.440 0 +0.00(+0.00%)
Nov 28, 2007 6.500 6.500 6.410 6.440 56,900 -0.05(-0.77%)
Nov 27, 2007 6.310 6.680 6.310 6.490 4,850 +0.16(+2.53%)
Nov 26, 2007 6.450 6.450 6.330 6.330 3,141 -0.03(-0.47%)
Nov 23, 2007 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Nov 21, 2007 6.390 6.450 6.360 6.360 3,400 -0.15(-2.30%)
Nov 20, 2007 6.320 6.590 6.300 6.510 67,970 -0.14(-2.11%)
Nov 19, 2007 6.480 6.650 6.010 6.650 23,450 -0.09(-1.34%)
Nov 16, 2007 6.800 6.800 6.740 6.740 21,000 +0.04(+0.60%)
Nov 15, 2007 7.000 7.000 6.540 6.700 9,776 -0.16(-2.33%)
Nov 14, 2007 7.570 7.570 6.860 6.860 355,851 -0.68(-9.02%)
Nov 13, 2007 7.770 7.770 7.240 7.540 8,304 +0.27(+3.71%)
Nov 12, 2007 7.570 7.570 7.010 7.270 3,044 -0.30(-3.96%)
Nov 09, 2007 7.500 7.570 7.480 7.570 950 +0.16(+2.16%)
Nov 08, 2007 7.680 7.680 7.350 7.410 5,551 -0.09(-1.20%)
Nov 07, 2007 8.000 8.000 7.500 7.500 8,211 -0.32(-4.09%)
Nov 06, 2007 8.560 8.700 7.820 7.820 13,021 -0.91(-10.42%)
Nov 05, 2007 8.912 8.912 8.580 8.730 2,300 -0.31(-3.43%)
Nov 02, 2007 9.040 9.040 9.040 9.040 0 +0.00(+0.00%)
Nov 01, 2007 8.980 9.040 8.980 9.040 1,000 +0.05(+0.58%)
Oct 31, 2007 8.947 9.040 8.947 8.988 2,160 -0.00(-0.02%)
Oct 30, 2007 9.210 9.210 8.870 8.990 29,113 -0.57(-5.96%)
Oct 29, 2007 9.700 9.700 9.560 9.560 2,380 -0.18(-1.86%)
Oct 26, 2007 9.741 9.741 9.741 9.741 500 +0.08(+0.84%)
Oct 25, 2007 10.21 10.21 9.660 9.660 5,430 -0.24(-2.42%)
Oct 24, 2007 10.00 10.00 9.880 9.900 600 -0.07(-0.70%)
Oct 23, 2007 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
Oct 22, 2007 10.15 10.15 9.970 9.970 800 -0.19(-1.87%)
Oct 19, 2007 10.16 10.16 10.16 10.16 700 -0.08(-0.78%)
Oct 18, 2007 10.28 10.28 10.24 10.24 1,000 -0.09(-0.87%)
Oct 17, 2007 10.33 10.33 10.33 10.33 900 -0.07(-0.67%)
Oct 16, 2007 10.30 10.40 10.30 10.40 700 +0.10(+0.97%)
Oct 15, 2007 10.30 10.30 10.30 10.30 1,400 +0.00(+0.00%)
Oct 12, 2007 10.30 10.30 10.30 10.30 700 +0.00(+0.00%)
Oct 11, 2007 10.04 10.30 10.04 10.30 2,100 +0.26(+2.58%)
Oct 10, 2007 10.02 10.12 10.02 10.04 900 +0.03(+0.31%)
Oct 09, 2007 10.01 10.01 10.01 10.01 100 +0.04(+0.40%)
Oct 08, 2007 10.02 10.02 9.970 9.970 4,900 -0.02(-0.20%)
Oct 05, 2007 9.940 10.01 9.940 9.990 1,000 -0.05(-0.50%)
Oct 04, 2007 10.20 10.20 10.00 10.04 9,730 -0.17(-1.67%)
Oct 03, 2007 10.21 10.22 10.17 10.21 1,100 -0.05(-0.49%)
Oct 02, 2007 10.20 10.27 10.19 10.26 5,058 +0.03(+0.29%)
Oct 01, 2007 10.18 10.25 10.17 10.23 2,197 +0.04(+0.39%)
Sep 28, 2007 10.19 10.22 10.19 10.19 1,075 +0.02(+0.20%)
Sep 27, 2007 10.19 10.20 10.17 10.17 1,470 -0.02(-0.20%)
Sep 26, 2007 10.16 10.20 10.16 10.19 1,100 -0.01(-0.10%)
Sep 25, 2007 10.20 10.20 10.20 10.20 650 +0.00(+0.00%)
Sep 24, 2007 10.22 10.22 10.11 10.20 6,100 -0.01(-0.10%)
Sep 21, 2007 10.23 10.23 10.20 10.21 8,981 -0.06(-0.58%)
Sep 20, 2007 10.26 10.30 10.26 10.27 500 +0.01(+0.10%)
Sep 19, 2007 10.27 10.27 10.25 10.26 1,510 +0.05(+0.49%)
Sep 18, 2007 10.21 10.22 10.20 10.21 1,525 -0.05(-0.49%)
Sep 17, 2007 10.12 10.26 10.12 10.26 1,000 +0.03(+0.29%)
Sep 14, 2007 10.21 10.23 10.19 10.23 2,250 +0.08(+0.79%)
Sep 13, 2007 10.08 10.16 10.06 10.15 13,148 -0.02(-0.20%)
Sep 12, 2007 10.22 10.22 10.10 10.17 10,200 -0.05(-0.49%)
Sep 11, 2007 10.20 10.25 10.20 10.22 2,200 -0.03(-0.29%)
Sep 10, 2007 10.08 10.33 10.04 10.25 5,300 +0.14(+1.38%)
Sep 07, 2007 10.02 10.14 10.02 10.11 6,300 -0.23(-2.22%)
Sep 06, 2007 10.30 10.45 10.27 10.34 5,550 +0.08(+0.78%)
Sep 05, 2007 10.21 10.35 10.18 10.26 3,400 +0.06(+0.59%)
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.