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

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
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 (%)
Aug 29, 2008 6.102 6.237 6.011 6.137 753,090 -0.32(-4.92%)
Aug 28, 2008 6.037 6.555 5.937 6.455 676,408 +0.42(+6.99%)
Aug 27, 2008 5.906 6.259 5.746 6.033 485,246 +0.10(+1.69%)
Aug 26, 2008 5.641 6.128 5.641 5.933 398,363 +0.31(+5.57%)
Aug 25, 2008 5.802 5.802 5.619 5.619 234,393 -0.20(-3.44%)
Aug 22, 2008 5.441 5.915 5.411 5.819 460,346 +0.49(+9.22%)
Aug 21, 2008 5.184 5.467 4.889 5.328 474,240 +0.09(+1.74%)
Aug 20, 2008 5.097 5.254 4.980 5.237 445,585 +0.15(+2.99%)
Aug 19, 2008 4.880 5.089 4.845 5.084 462,762 +0.14(+2.90%)
Aug 18, 2008 5.115 5.115 4.871 4.941 416,193 -0.18(-3.57%)
Aug 15, 2008 5.154 5.193 4.819 5.124 459,836 +0.05(+1.03%)
Aug 14, 2008 4.832 5.124 4.806 5.071 178,344 +0.20(+4.11%)
Aug 13, 2008 5.071 5.106 4.797 4.871 485,221 -0.21(-4.11%)
Aug 12, 2008 4.832 5.137 4.771 5.080 583,368 +0.25(+5.13%)
Aug 11, 2008 4.702 4.928 4.528 4.832 402,412 +0.11(+2.30%)
Aug 08, 2008 4.332 4.728 4.332 4.723 1,608,473 +0.41(+9.48%)
Aug 07, 2008 4.750 4.997 4.088 4.315 1,071,244 -0.93(-17.74%)
Aug 06, 2008 5.245 5.254 5.089 5.245 256,897 -0.06(-1.07%)
Aug 05, 2008 5.080 5.624 4.971 5.302 684,628 +0.28(+5.54%)
Aug 04, 2008 5.545 5.550 5.024 5.024 450,064 -0.51(-9.27%)
Aug 01, 2008 5.559 5.606 5.415 5.537 320,258 +0.00(+0.00%)
Jul 31, 2008 5.450 5.624 5.450 5.537 927,374 -0.01(-0.16%)
Jul 30, 2008 5.641 5.654 5.332 5.545 465,301 -0.03(-0.47%)
Jul 29, 2008 5.572 5.646 5.389 5.572 262,820 +0.24(+4.49%)
Jul 28, 2008 5.237 5.354 5.150 5.332 287,786 +0.06(+1.16%)
Jul 25, 2008 5.289 5.376 5.228 5.271 198,498 +0.05(+1.00%)
Jul 24, 2008 5.498 5.498 5.184 5.219 400,614 -0.27(-4.84%)
Jul 23, 2008 5.398 5.548 5.376 5.485 335,487 +0.09(+1.69%)
Jul 22, 2008 5.050 5.428 4.963 5.393 261,082 +0.27(+5.26%)
Jul 21, 2008 5.058 5.150 4.854 5.124 156,511 +0.08(+1.55%)
Jul 18, 2008 5.232 5.376 4.910 5.045 429,464 -0.22(-4.21%)
Jul 17, 2008 5.215 5.271 4.954 5.267 224,058 +0.09(+1.76%)
Jul 16, 2008 4.841 5.232 4.597 5.176 410,240 +0.37(+7.59%)
Jul 15, 2008 4.863 4.971 4.719 4.810 330,266 -0.10(-1.95%)
Jul 14, 2008 5.045 5.045 4.771 4.906 237,780 -0.05(-1.05%)
Jul 11, 2008 4.715 5.093 4.636 4.958 479,337 +0.19(+4.01%)
Jul 10, 2008 4.736 4.876 4.667 4.767 233,471 +0.03(+0.55%)
Jul 09, 2008 4.945 5.158 4.741 4.741 247,871 -0.19(-3.88%)
Jul 08, 2008 4.719 4.932 4.641 4.932 289,778 +0.23(+5.00%)
Jul 07, 2008 4.667 4.837 4.393 4.697 326,757 +0.04(+0.93%)
Jul 04, 2008 4.841 5.211 4.497 4.654 389,617 +0.00(+0.00%)
Jul 03, 2008 4.841 5.211 4.497 4.654 389,617 -0.17(-3.60%)
Jul 02, 2008 5.054 5.389 4.784 4.828 260,196 -0.23(-4.64%)
Jul 01, 2008 5.145 5.167 4.928 5.063 295,477 -0.17(-3.16%)
Jun 30, 2008 5.271 5.328 5.189 5.228 622,088 -0.04(-0.74%)
Jun 27, 2008 5.445 5.445 5.158 5.267 1,172,638 -0.22(-4.04%)
Jun 26, 2008 5.828 5.967 5.463 5.489 392,111 -0.43(-7.21%)
Jun 25, 2008 5.985 6.033 5.854 5.915 289,150 -0.06(-1.02%)
Jun 24, 2008 5.941 6.124 5.872 5.976 226,109 -0.02(-0.36%)
Jun 23, 2008 6.337 6.337 5.989 5.998 288,426 -0.30(-4.70%)
Jun 20, 2008 6.494 6.633 6.267 6.294 519,083 -0.25(-3.79%)
Jun 19, 2008 6.381 6.576 6.359 6.541 178,151 +0.16(+2.45%)
Jun 18, 2008 6.411 6.472 6.333 6.385 406,428 -0.03(-0.47%)
Jun 17, 2008 6.507 6.507 6.376 6.415 255,347 -0.08(-1.27%)
Jun 16, 2008 6.272 6.546 6.041 6.498 487,435 +0.21(+3.39%)
Jun 13, 2008 6.202 6.376 6.159 6.285 370,357 +0.14(+2.26%)
Jun 12, 2008 6.007 6.298 6.007 6.146 407,286 +0.20(+3.29%)
Jun 11, 2008 5.998 6.059 5.906 5.950 554,129 -0.13(-2.15%)
Jun 10, 2008 6.107 6.146 5.915 6.080 415,377 +0.05(+0.79%)
Jun 09, 2008 6.011 6.172 5.941 6.033 424,734 +0.06(+0.95%)
Jun 06, 2008 5.950 6.180 5.950 5.976 512,287 -0.03(-0.43%)
Jun 05, 2008 5.811 6.041 5.811 6.002 1,021,842 -0.22(-3.50%)
Jun 04, 2008 6.094 6.272 6.094 6.220 409,146 +0.12(+2.00%)
Jun 03, 2008 6.076 6.154 5.828 6.098 388,437 +0.03(+0.50%)
Jun 02, 2008 6.067 6.128 5.789 6.067 558,817 -0.04(-0.71%)
May 30, 2008 5.989 6.141 5.837 6.111 680,572 +0.13(+2.11%)
May 29, 2008 5.837 6.046 5.754 5.985 526,401 +0.12(+2.08%)
May 28, 2008 5.819 5.889 5.593 5.863 337,846 +0.15(+2.59%)
May 27, 2008 5.619 5.719 5.524 5.715 368,998 +0.11(+2.02%)
May 26, 2008 5.650 5.650 5.472 5.602 580,204 +0.00(+0.00%)
May 23, 2008 5.650 5.650 5.472 5.602 580,204 -0.07(-1.15%)
May 22, 2008 5.563 5.667 5.506 5.667 422,564 +0.10(+1.88%)
May 21, 2008 5.689 5.776 5.532 5.563 368,016 -0.10(-1.84%)
May 20, 2008 5.850 5.928 5.567 5.667 767,791 -0.19(-3.27%)
May 19, 2008 5.872 6.007 5.741 5.859 398,921 -0.00(-0.07%)
May 16, 2008 5.889 5.898 5.650 5.863 751,221 +0.01(+0.22%)
May 15, 2008 5.650 5.850 5.528 5.850 807,525 +0.20(+3.46%)
May 14, 2008 5.667 5.698 5.624 5.654 515,535 +0.00(+0.00%)
May 13, 2008 5.837 5.837 5.632 5.654 413,983 -0.19(-3.20%)
May 12, 2008 5.846 5.906 5.785 5.841 456,527 +0.02(+0.30%)
May 09, 2008 6.067 6.067 5.632 5.824 486,609 -0.26(-4.29%)
May 08, 2008 6.428 6.437 6.054 6.085 556,242 -0.03(-0.57%)
May 07, 2008 6.385 6.385 6.015 6.120 359,702 -0.26(-4.09%)
May 06, 2008 6.154 6.446 6.085 6.381 451,536 +0.17(+2.66%)
May 05, 2008 6.072 6.215 6.067 6.215 457,523 +0.17(+2.73%)
May 02, 2008 5.933 6.063 5.902 6.050 619,122 +0.16(+2.73%)
May 01, 2008 5.685 5.915 5.646 5.889 504,053 +0.19(+3.28%)
Apr 30, 2008 5.872 5.980 5.589 5.702 608,523 -0.17(-2.96%)
Apr 29, 2008 5.754 5.880 5.667 5.876 361,323 +0.10(+1.81%)
Apr 28, 2008 5.772 5.872 5.728 5.772 230,369 -0.02(-0.30%)
Apr 25, 2008 5.785 5.811 5.641 5.789 230,133 +0.04(+0.68%)
Apr 24, 2008 5.667 5.846 5.502 5.750 191,309 +0.09(+1.61%)
Apr 23, 2008 5.589 5.663 5.476 5.659 239,745 +0.10(+1.72%)
Apr 22, 2008 5.711 5.741 5.458 5.563 498,503 -0.19(-3.25%)
Apr 21, 2008 5.754 5.793 5.589 5.750 261,164 -0.03(-0.53%)
Apr 18, 2008 5.837 5.863 5.537 5.780 213,884 +0.04(+0.68%)
Apr 17, 2008 5.772 5.863 5.632 5.741 363,047 -0.04(-0.75%)
Apr 16, 2008 5.702 5.846 5.650 5.785 339,336 +0.15(+2.62%)
Apr 15, 2008 5.680 5.715 5.590 5.637 266,179 -0.02(-0.31%)
Apr 14, 2008 5.685 5.728 5.545 5.654 268,324 -0.04(-0.76%)
Apr 11, 2008 5.706 5.719 5.615 5.698 225,336 -0.09(-1.50%)
Apr 10, 2008 5.667 5.854 5.606 5.785 220,520 +0.10(+1.84%)
Apr 09, 2008 5.798 5.798 5.628 5.680 289,219 -0.10(-1.73%)
Apr 08, 2008 5.724 5.824 5.685 5.780 150,811 -0.01(-0.23%)
Apr 07, 2008 5.715 5.819 5.641 5.793 243,240 +0.16(+2.78%)
Apr 04, 2008 5.728 5.763 5.515 5.637 233,048 -0.07(-1.29%)
Apr 03, 2008 5.585 5.750 5.545 5.711 255,568 +0.07(+1.16%)
Apr 02, 2008 5.593 5.667 5.424 5.646 1,690,808 +0.03(+0.62%)
Apr 01, 2008 5.528 5.646 5.424 5.611 446,636 +0.14(+2.63%)
Mar 31, 2008 5.097 5.511 5.097 5.467 687,467 +0.40(+7.99%)
Mar 28, 2008 5.184 5.432 5.050 5.063 683,667 -0.35(-6.51%)
Mar 27, 2008 5.650 5.659 5.358 5.415 445,486 -0.25(-4.45%)
Mar 26, 2008 5.963 5.963 5.519 5.667 1,012,641 -0.31(-5.24%)
Mar 25, 2008 5.941 6.028 5.833 5.980 400,133 +0.05(+0.88%)
Mar 24, 2008 6.015 6.133 5.872 5.928 729,641 -0.01(-0.22%)
Mar 21, 2008 5.937 6.128 5.806 5.941 812,344 +0.00(+0.00%)
Mar 20, 2008 5.937 6.128 5.806 5.941 812,344 +0.14(+2.48%)
Mar 19, 2008 5.880 5.941 5.750 5.798 354,072 -0.03(-0.45%)
Mar 18, 2008 5.733 5.872 5.550 5.824 458,031 +0.27(+4.94%)
Mar 17, 2008 5.545 5.724 5.537 5.550 416,489 -0.24(-4.20%)
Mar 14, 2008 5.806 5.828 5.489 5.793 634,209 +0.05(+0.83%)
Mar 13, 2008 5.480 5.815 5.445 5.746 607,313 +0.19(+3.36%)
Mar 12, 2008 5.872 5.872 5.524 5.559 467,556 -0.26(-4.48%)
Mar 11, 2008 5.819 5.967 5.593 5.819 721,246 +0.00(+0.00%)
Mar 10, 2008 5.880 5.976 5.798 5.819 1,081,034 -0.22(-3.60%)
Mar 07, 2008 5.898 6.281 5.763 6.037 3,392,894 -0.45(-6.97%)
Mar 06, 2008 6.624 6.672 6.394 6.489 478,406 -0.21(-3.12%)
Mar 05, 2008 6.607 6.755 6.589 6.698 369,345 +0.11(+1.65%)
Mar 04, 2008 6.524 6.646 6.437 6.589 269,717 -0.02(-0.33%)
Mar 03, 2008 6.776 6.776 6.537 6.611 479,280 -0.17(-2.56%)
Feb 29, 2008 6.746 6.863 6.624 6.785 532,027 -0.09(-1.33%)
Feb 28, 2008 7.081 7.085 6.842 6.876 264,756 -0.27(-3.77%)
Feb 27, 2008 7.311 7.311 7.063 7.146 586,207 -0.26(-3.47%)
Feb 26, 2008 6.998 7.472 6.998 7.403 986,513 +0.34(+4.87%)
Feb 25, 2008 6.929 7.090 6.776 7.059 411,709 +0.15(+2.14%)
Feb 22, 2008 7.003 7.037 6.672 6.911 713,420 -0.09(-1.30%)
Feb 21, 2008 7.137 7.333 6.959 7.003 424,610 -0.07(-0.98%)
Feb 20, 2008 6.585 7.124 6.585 7.072 451,851 +0.40(+5.93%)
Feb 19, 2008 6.807 6.998 6.555 6.676 260,109 +0.00(+0.07%)
Feb 18, 2008 6.589 6.672 6.511 6.672 325,877 +0.00(+0.00%)
Feb 15, 2008 6.589 6.672 6.511 6.672 325,877 +0.03(+0.52%)
Feb 14, 2008 7.094 7.116 6.611 6.637 525,164 -0.43(-6.03%)
Feb 13, 2008 7.090 7.198 6.907 7.063 274,923 +0.06(+0.81%)
Feb 12, 2008 6.694 7.190 6.689 7.007 780,232 +0.39(+5.85%)
Feb 11, 2008 6.702 6.969 6.541 6.620 370,931 -0.10(-1.55%)
Feb 08, 2008 7.111 7.159 6.655 6.724 505,863 -0.45(-6.25%)
Feb 07, 2008 6.872 7.198 6.872 7.172 489,076 +0.24(+3.45%)
Feb 06, 2008 7.190 7.250 6.933 6.933 299,512 -0.18(-2.57%)
Feb 05, 2008 6.902 7.211 6.902 7.116 453,398 +0.06(+0.80%)
Feb 04, 2008 7.316 7.316 7.016 7.059 262,870 -0.29(-3.96%)
Feb 01, 2008 7.268 7.520 7.072 7.350 449,413 +0.13(+1.75%)
Jan 31, 2008 6.737 7.372 6.720 7.224 607,290 +0.36(+5.26%)
Jan 30, 2008 6.715 7.094 6.668 6.863 414,827 +0.08(+1.15%)
Jan 29, 2008 6.524 6.850 6.437 6.785 379,677 +0.32(+4.91%)
Jan 28, 2008 6.559 6.572 6.250 6.468 418,991 -0.09(-1.39%)
Jan 25, 2008 6.563 6.642 6.446 6.559 503,458 +0.15(+2.31%)
Jan 24, 2008 6.620 6.620 6.281 6.411 767,423 -0.18(-2.77%)
Jan 23, 2008 6.124 6.846 6.124 6.594 868,874 +0.32(+5.13%)
Jan 22, 2008 6.150 6.502 5.880 6.272 951,313 -0.16(-2.50%)
Jan 21, 2008 6.372 6.502 6.328 6.433 686,570 +0.00(+0.00%)
Jan 18, 2008 6.372 6.502 6.328 6.433 686,570 +0.10(+1.58%)
Jan 17, 2008 6.602 6.602 6.211 6.333 892,627 -0.17(-2.67%)
Jan 16, 2008 6.354 6.702 6.346 6.507 1,226,601 +0.07(+1.01%)
Jan 15, 2008 6.550 6.585 6.354 6.441 1,006,838 -0.21(-3.20%)
Jan 14, 2008 6.637 6.837 6.576 6.655 1,182,508 -0.00(-0.07%)
Jan 11, 2008 7.024 7.207 6.642 6.659 1,032,586 -0.42(-5.96%)
Jan 10, 2008 6.855 7.259 6.829 7.081 678,544 +0.12(+1.75%)
Jan 09, 2008 7.103 7.185 6.581 6.959 1,115,407 -0.18(-2.56%)
Jan 08, 2008 7.516 7.668 7.098 7.142 812,110 -0.34(-4.53%)
Jan 07, 2008 7.655 7.655 7.381 7.481 1,000,798 -0.07(-0.92%)
Jan 04, 2008 7.990 8.229 7.546 7.551 428,751 -0.54(-6.67%)
Jan 03, 2008 8.342 8.451 7.920 8.090 892,636 -0.17(-2.00%)
Jan 02, 2008 8.199 8.425 7.972 8.255 1,334,193 +0.04(+0.53%)
Jan 01, 2008 8.268 8.368 8.159 8.212 1,161,192 +0.00(+0.00%)
Dec 31, 2007 8.268 8.368 8.159 8.212 1,161,192 -0.11(-1.36%)
Dec 28, 2007 8.368 8.494 8.307 8.325 969,354 -0.06(-0.67%)
Dec 27, 2007 8.529 8.612 8.373 8.381 409,095 -0.23(-2.73%)
Dec 26, 2007 8.538 8.751 8.429 8.616 407,288 +0.03(+0.35%)
Dec 24, 2007 8.438 8.590 8.416 8.586 152,906 +0.18(+2.17%)
Dec 21, 2007 8.490 8.616 8.386 8.403 944,852 +0.04(+0.47%)
Dec 20, 2007 8.207 8.364 8.090 8.364 927,505 +0.26(+3.22%)
Dec 19, 2007 8.068 8.173 8.042 8.103 462,742 +0.02(+0.22%)
Dec 18, 2007 8.168 8.199 8.025 8.086 682,547 +0.08(+0.98%)
Dec 17, 2007 8.038 8.155 7.929 8.007 355,058 -0.14(-1.76%)
Dec 14, 2007 8.077 8.273 7.938 8.151 500,273 -0.08(-1.00%)
Dec 13, 2007 8.120 8.329 8.033 8.233 740,957 +0.04(+0.53%)
Dec 12, 2007 8.016 8.312 7.938 8.190 852,048 +0.40(+5.14%)
Dec 11, 2007 7.903 8.303 7.772 7.790 690,902 -0.07(-0.83%)
Dec 10, 2007 7.568 7.981 7.568 7.855 528,585 +0.22(+2.91%)
Dec 07, 2007 7.520 7.659 7.377 7.633 422,021 +0.17(+2.21%)
Dec 06, 2007 7.207 7.481 7.098 7.468 679,307 +0.26(+3.62%)
Dec 05, 2007 7.316 7.368 7.177 7.207 764,724 +0.01(+0.18%)
Dec 04, 2007 7.294 7.464 7.168 7.194 401,572 -0.15(-2.07%)
Dec 03, 2007 7.577 7.577 7.337 7.346 476,555 -0.17(-2.20%)
Nov 30, 2007 7.498 7.625 7.418 7.511 510,914 +0.11(+1.47%)
Nov 29, 2007 7.272 7.403 7.207 7.403 393,971 +0.10(+1.37%)
Nov 28, 2007 7.024 7.324 6.955 7.303 652,136 +0.37(+5.33%)
Nov 27, 2007 6.920 7.090 6.689 6.933 790,192 +0.08(+1.21%)
Nov 26, 2007 7.094 7.150 6.829 6.850 315,363 -0.20(-2.90%)
Nov 23, 2007 6.985 7.172 6.889 7.055 209,107 +0.16(+2.33%)
Nov 21, 2007 7.003 7.137 6.872 6.894 512,829 -0.30(-4.11%)
Nov 20, 2007 7.381 7.694 7.016 7.190 985,212 -0.13(-1.84%)
Nov 19, 2007 7.777 8.112 7.242 7.324 1,380,096 -0.55(-7.01%)
Nov 16, 2007 8.003 8.155 7.733 7.877 793,422 -0.06(-0.77%)
Nov 15, 2007 7.999 8.312 7.877 7.938 843,029 -0.08(-1.03%)
Nov 14, 2007 8.621 8.686 7.838 8.020 1,241,999 -0.53(-6.16%)
Nov 13, 2007 8.351 8.586 8.351 8.547 751,586 +0.30(+3.69%)
Nov 12, 2007 8.133 8.607 8.133 8.242 1,042,606 +0.12(+1.45%)
Nov 09, 2007 7.207 8.438 7.076 8.125 2,066,952 +0.90(+12.46%)
Nov 08, 2007 7.829 7.829 6.676 7.224 3,655,476 +0.65(+9.85%)
Nov 07, 2007 6.850 6.916 6.524 6.576 602,269 -0.29(-4.18%)
Nov 06, 2007 7.007 7.103 6.707 6.863 660,707 -0.15(-2.11%)
Nov 05, 2007 7.098 7.220 6.963 7.011 355,651 -0.13(-1.89%)
Nov 02, 2007 7.394 7.533 7.107 7.146 478,277 -0.15(-2.03%)
Nov 01, 2007 7.520 7.755 7.263 7.294 506,371 -0.37(-4.88%)
Oct 31, 2007 7.524 7.733 7.477 7.668 422,488 +0.20(+2.74%)
Oct 30, 2007 7.398 7.516 7.277 7.464 320,161 -0.01(-0.17%)
Oct 29, 2007 7.524 7.772 7.424 7.477 339,867 +0.00(+0.06%)
Oct 26, 2007 7.568 7.664 7.377 7.472 736,347 +0.05(+0.70%)
Oct 25, 2007 7.772 7.868 7.350 7.420 476,932 -0.34(-4.43%)
Oct 24, 2007 8.116 8.246 7.498 7.764 582,531 -0.43(-5.25%)
Oct 23, 2007 8.233 8.233 7.859 8.194 339,962 +0.04(+0.53%)
Oct 22, 2007 7.825 8.212 7.681 8.151 256,127 +0.21(+2.68%)
Oct 19, 2007 8.194 8.234 7.890 7.938 336,566 -0.30(-3.69%)
Oct 18, 2007 8.299 8.299 8.055 8.242 290,421 -0.09(-1.10%)
Oct 17, 2007 8.555 8.555 8.068 8.333 838,998 -0.11(-1.29%)
Oct 16, 2007 8.520 8.677 8.433 8.442 205,649 -0.12(-1.37%)
Oct 15, 2007 8.660 8.664 8.438 8.560 262,148 -0.13(-1.45%)
Oct 12, 2007 8.481 8.799 8.320 8.686 358,555 +0.20(+2.36%)
Oct 11, 2007 8.429 8.525 8.360 8.486 544,456 +0.12(+1.40%)
Oct 10, 2007 8.368 8.429 8.129 8.368 755,444 -0.01(-0.10%)
Oct 09, 2007 8.112 8.442 8.081 8.377 579,829 +0.27(+3.38%)
Oct 08, 2007 8.129 8.181 8.055 8.103 433,489 -0.04(-0.48%)
Oct 05, 2007 7.820 8.199 7.707 8.142 578,553 +0.42(+5.46%)
Oct 04, 2007 7.668 7.851 7.533 7.720 446,627 +0.10(+1.25%)
Oct 03, 2007 7.707 7.859 7.564 7.625 330,889 -0.14(-1.85%)
Oct 02, 2007 7.812 7.912 7.611 7.768 384,416 -0.05(-0.61%)
Oct 01, 2007 7.833 7.872 7.633 7.816 866,862 -0.00(-0.06%)
Sep 28, 2007 8.129 8.146 7.803 7.820 304,028 -0.30(-3.75%)
Sep 27, 2007 8.155 8.260 8.029 8.125 294,891 +0.00(+0.05%)
Sep 26, 2007 8.129 8.268 8.116 8.120 327,265 +0.06(+0.76%)
Sep 25, 2007 8.099 8.112 7.903 8.059 422,768 -0.11(-1.33%)
Sep 24, 2007 8.333 8.360 8.142 8.168 293,047 -0.20(-2.34%)
Sep 21, 2007 8.386 8.438 8.242 8.364 668,556 +0.06(+0.68%)
Sep 20, 2007 8.425 8.447 7.999 8.307 926,107 -0.11(-1.29%)
Sep 19, 2007 7.812 8.734 7.812 8.416 1,111,227 +0.70(+9.08%)
Sep 18, 2007 7.242 8.068 7.207 7.716 1,397,745 +0.50(+6.93%)
Sep 17, 2007 7.564 7.616 7.203 7.216 659,420 -0.39(-5.09%)
Sep 14, 2007 7.746 7.855 7.585 7.603 323,414 -0.20(-2.51%)
Sep 13, 2007 7.664 7.907 7.585 7.798 386,124 +0.16(+2.05%)
Sep 12, 2007 8.042 8.251 7.611 7.642 772,247 -0.44(-5.49%)
Sep 11, 2007 8.203 8.333 8.072 8.086 465,949 -0.09(-1.12%)
Sep 10, 2007 8.416 8.486 8.142 8.177 417,811 -0.23(-2.74%)
Sep 07, 2007 8.638 8.638 8.207 8.407 841,744 -0.33(-3.78%)
Sep 06, 2007 8.860 8.916 8.694 8.738 440,771 -0.08(-0.89%)
Sep 05, 2007 8.847 8.925 8.690 8.816 468,646 -0.10(-1.17%)
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.