Skip to main content

Compx International Inc (NY: CIX )

23.58 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.513 4.705 4.330 4.580 30,179 +0.07(+1.48%)
Sep 29, 2008 4.646 4.753 4.513 4.513 7,325 -0.28(-5.90%)
Sep 26, 2008 5.063 5.063 4.655 4.796 0 -0.22(-4.48%)
Sep 25, 2008 6.079 6.079 4.996 5.021 17,022 -0.81(-13.86%)
Sep 24, 2008 6.162 6.162 5.787 5.829 74,579 -0.13(-2.23%)
Sep 23, 2008 5.829 6.553 5.829 5.962 23,297 +0.30(+5.29%)
Sep 22, 2008 5.096 5.929 5.038 5.662 21,616 +0.54(+10.57%)
Sep 19, 2008 6.470 6.470 4.971 5.121 0 +0.23(+4.77%)
Sep 18, 2008 4.955 4.955 4.838 4.888 2,914 -0.07(-1.51%)
Sep 17, 2008 5.321 5.329 4.963 4.963 2,966 -0.39(-7.31%)
Sep 16, 2008 4.788 5.354 4.780 5.354 12,021 +0.52(+10.86%)
Sep 15, 2008 4.813 4.855 4.813 4.830 1,561 +0.00(+0.00%)
Sep 12, 2008 4.846 4.846 4.738 4.830 3,362 +0.11(+2.29%)
Sep 11, 2008 4.780 4.780 4.597 4.721 5,506 -0.10(-2.07%)
Sep 10, 2008 5.196 5.196 4.780 4.821 26,780 -0.41(-7.80%)
Sep 09, 2008 5.562 5.562 5.138 5.229 20,775 -0.38(-6.82%)
Sep 08, 2008 6.062 6.120 5.463 5.612 30,022 +0.04(+0.75%)
Sep 05, 2008 5.612 5.637 5.429 5.571 0 -0.10(-1.76%)
Sep 04, 2008 5.812 5.812 5.604 5.671 22,276 -0.17(-2.85%)
Sep 03, 2008 6.137 6.137 5.796 5.837 12,129 -0.24(-3.97%)
Sep 02, 2008 6.104 6.179 6.045 6.079 12,849 +0.01(+0.14%)
Aug 29, 2008 6.120 6.120 6.070 6.070 0 -0.04(-0.68%)
Aug 28, 2008 6.062 6.320 6.054 6.112 16,152 +0.04(+0.68%)
Aug 27, 2008 6.204 6.204 5.971 6.070 14,170 -0.15(-2.41%)
Aug 26, 2008 6.020 6.229 5.987 6.220 7,325 +0.26(+4.33%)
Aug 25, 2008 6.037 6.037 5.796 5.962 13,690 -0.17(-2.85%)
Aug 22, 2008 5.952 6.195 5.862 6.137 0 +0.20(+3.37%)
Aug 21, 2008 6.004 6.245 5.671 5.937 19,334 -0.07(-1.11%)
Aug 20, 2008 6.137 6.428 5.771 6.004 26,734 -0.10(-1.64%)
Aug 19, 2008 6.137 6.295 5.946 6.104 9,847 -0.02(-0.41%)
Aug 18, 2008 6.528 6.870 5.787 6.129 36,747 -0.28(-4.42%)
Aug 15, 2008 6.270 6.628 6.087 6.412 0 +0.27(+4.34%)
Aug 14, 2008 6.453 6.545 5.995 6.145 34,694 -0.22(-3.40%)
Aug 13, 2008 6.337 6.828 6.287 6.362 56,562 +0.04(+0.66%)
Aug 12, 2008 6.095 6.578 6.095 6.320 32,424 +0.22(+3.55%)
Aug 11, 2008 6.112 6.163 5.871 6.104 308,271 -0.02(-0.27%)
Aug 08, 2008 5.812 6.195 5.812 6.120 19,694 +0.39(+6.83%)
Aug 07, 2008 5.587 6.137 5.579 5.729 21,015 +0.12(+2.08%)
Aug 06, 2008 5.463 6.212 5.238 5.612 32,064 +0.09(+1.66%)
Aug 05, 2008 5.529 5.687 5.471 5.521 11,768 +0.02(+0.45%)
Aug 04, 2008 5.762 5.762 5.488 5.496 25,218 -0.32(-5.58%)
Aug 01, 2008 5.488 5.821 5.479 5.821 25,819 +0.25(+4.48%)
Jul 31, 2008 5.314 5.704 5.129 5.571 53,304 +0.17(+3.24%)
Jul 30, 2008 4.413 5.396 4.413 5.396 17,721 +0.08(+1.57%)
Jul 29, 2008 5.313 5.513 4.547 5.313 63,208 +0.73(+16.00%)
Jul 28, 2008 4.738 4.738 4.538 4.580 15,438 -0.16(-3.34%)
Jul 25, 2008 4.705 4.830 4.630 4.738 8,706 -0.02(-0.35%)
Jul 24, 2008 4.663 5.030 4.631 4.755 19,334 +0.12(+2.70%)
Jul 23, 2008 4.522 4.646 4.447 4.630 33,144 +0.02(+0.36%)
Jul 22, 2008 4.655 4.655 4.413 4.613 71,838 -0.06(-1.25%)
Jul 21, 2008 4.830 4.888 4.671 4.671 39,238 -0.27(-5.48%)
Jul 18, 2008 4.971 5.321 4.746 4.942 44,247 -0.05(-1.08%)
Jul 17, 2008 5.346 5.379 4.913 4.996 68,451 -0.31(-5.81%)
Jul 16, 2008 4.855 5.496 4.771 5.304 35,306 +0.52(+10.98%)
Jul 15, 2008 4.522 4.846 4.397 4.780 18,979 +0.17(+3.80%)
Jul 14, 2008 4.205 4.663 4.205 4.605 54,427 +0.42(+10.16%)
Jul 11, 2008 4.746 4.838 4.180 4.180 133,756 -0.67(-13.75%)
Jul 10, 2008 4.746 4.921 4.655 4.846 66,534 +0.05(+1.04%)
Jul 09, 2008 4.547 4.871 4.447 4.796 72,021 +0.22(+4.73%)
Jul 08, 2008 4.347 4.663 4.305 4.580 20,895 +0.19(+4.36%)
Jul 07, 2008 4.763 5.071 4.388 4.388 51,879 -0.37(-7.71%)
Jul 04, 2008 4.580 4.805 4.413 4.755 24,018 +0.00(+0.00%)
Jul 03, 2008 4.580 4.805 4.413 4.755 24,018 +0.17(+3.82%)
Jul 02, 2008 4.372 4.821 4.372 4.580 37,300 +0.25(+5.77%)
Jul 01, 2008 4.830 5.046 4.330 4.330 58,315 -0.50(-10.34%)
Jun 30, 2008 4.580 5.154 4.247 4.830 96,146 +0.50(+11.54%)
Jun 27, 2008 4.663 4.663 4.155 4.330 260,843 -0.34(-7.31%)
Jun 26, 2008 4.605 4.730 4.334 4.671 25,118 +0.02(+0.36%)
Jun 25, 2008 4.180 4.763 4.147 4.655 43,871 +0.42(+10.04%)
Jun 24, 2008 4.089 4.780 3.581 4.230 86,247 +0.06(+1.40%)
Jun 23, 2008 4.497 4.497 3.955 4.172 42,230 -0.07(-1.57%)
Jun 20, 2008 4.180 4.297 4.130 4.238 26,517 -0.02(-0.39%)
Jun 19, 2008 4.330 4.330 4.205 4.255 40,973 -0.16(-3.58%)
Jun 18, 2008 4.513 4.513 4.272 4.413 37,466 -0.10(-2.21%)
Jun 17, 2008 4.563 4.655 4.472 4.513 40,423 -0.10(-2.17%)
Jun 16, 2008 4.763 4.788 4.580 4.613 49,262 -0.10(-2.12%)
Jun 13, 2008 4.971 4.971 4.472 4.713 34,028 -0.26(-5.19%)
Jun 12, 2008 4.680 5.429 4.680 4.971 18,039 +0.17(+3.47%)
Jun 11, 2008 5.163 5.163 4.680 4.805 31,583 -0.42(-7.97%)
Jun 10, 2008 5.345 5.446 5.179 5.221 10,027 -0.07(-1.42%)
Jun 09, 2008 5.204 5.637 5.204 5.296 10,327 +0.02(+0.32%)
Jun 06, 2008 5.338 5.400 5.263 5.279 14,891 -0.17(-3.21%)
Jun 05, 2008 5.562 5.579 5.371 5.454 21,391 -0.04(-0.76%)
Jun 04, 2008 5.363 5.762 5.329 5.496 39,984 +0.19(+3.61%)
Jun 03, 2008 5.329 5.446 5.279 5.304 16,932 -0.07(-1.24%)
Jun 02, 2008 5.796 5.796 5.013 5.371 53,531 -0.24(-4.30%)
May 30, 2008 5.196 5.612 5.196 5.612 27,260 +0.42(+8.01%)
May 29, 2008 4.955 5.246 4.955 5.196 30,430 +0.17(+3.31%)
May 28, 2008 4.996 5.104 4.946 5.030 24,978 +0.12(+2.37%)
May 27, 2008 4.988 5.030 4.896 4.913 7,565 -0.01(-0.17%)
May 26, 2008 5.021 5.138 4.921 4.921 0 +0.00(+0.00%)
May 23, 2008 5.021 5.138 4.921 4.921 6,965 -0.16(-3.11%)
May 22, 2008 5.046 5.150 4.846 5.080 22,829 +0.09(+1.84%)
May 21, 2008 5.071 5.088 4.988 4.988 8,286 -0.02(-0.33%)
May 20, 2008 5.063 5.171 4.955 5.005 6,749 -0.14(-2.75%)
May 19, 2008 5.179 5.213 5.121 5.146 11,623 +0.02(+0.32%)
May 16, 2008 5.254 5.279 5.121 5.129 9,487 -0.02(-0.48%)
May 15, 2008 5.104 5.246 5.080 5.154 15,001 +0.05(+0.98%)
May 14, 2008 5.288 5.288 5.030 5.104 12,009 -0.10(-1.92%)
May 13, 2008 5.421 5.421 5.171 5.204 10,928 +0.01(+0.16%)
May 12, 2008 4.846 5.546 4.613 5.196 13,450 +0.12(+2.30%)
May 09, 2008 5.121 5.129 5.038 5.080 16,332 -0.14(-2.71%)
May 08, 2008 5.354 5.438 5.221 5.221 5,668 -0.21(-3.83%)
May 07, 2008 5.679 5.704 5.421 5.429 34,465 -0.12(-2.10%)
May 06, 2008 5.696 5.721 5.546 5.546 10,698 -0.02(-0.30%)
May 05, 2008 5.479 5.621 5.471 5.562 32,492 +0.14(+2.61%)
May 02, 2008 5.388 5.471 5.354 5.421 31,126 +0.31(+6.03%)
May 01, 2008 5.279 5.338 5.088 5.113 14,170 -0.16(-3.00%)
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%)
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.