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

Fti Consulting (NY: FCN )

223.10 +1.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 64.66 65.38 63.69 64.00 396,579 -0.40(-0.62%)
Apr 29, 2008 64.49 66.12 64.29 64.40 800,461 -0.30(-0.46%)
Apr 28, 2008 66.52 66.52 60.79 64.70 1,974,341 -2.99(-4.42%)
Apr 25, 2008 67.80 68.00 66.48 67.69 242,195 +0.11(+0.16%)
Apr 24, 2008 68.60 68.60 66.00 67.58 424,928 -0.57(-0.83%)
Apr 23, 2008 66.64 68.24 65.83 68.15 446,567 +1.78(+2.68%)
Apr 22, 2008 65.95 66.77 65.59 66.37 366,231 +0.07(+0.11%)
Apr 21, 2008 66.49 67.04 65.85 66.30 189,812 -0.59(-0.88%)
Apr 18, 2008 67.07 67.28 65.86 66.89 447,096 +0.35(+0.53%)
Apr 17, 2008 66.22 67.35 65.43 66.54 653,612 +0.16(+0.24%)
Apr 16, 2008 64.60 67.25 64.34 66.38 1,035,819 +2.23(+3.48%)
Apr 15, 2008 63.00 64.58 62.59 64.15 1,387,626 +1.29(+2.05%)
Apr 14, 2008 62.69 64.22 62.34 62.86 397,671 -0.09(-0.14%)
Apr 11, 2008 64.08 64.16 62.66 62.95 516,300 -1.63(-2.52%)
Apr 10, 2008 64.60 64.76 63.44 64.58 377,699 +0.69(+1.08%)
Apr 09, 2008 65.06 65.36 63.41 63.89 650,450 -0.97(-1.50%)
Apr 08, 2008 62.96 65.27 62.82 64.86 725,116 +1.27(+2.00%)
Apr 07, 2008 65.30 65.30 62.91 63.59 687,620 -1.71(-2.62%)
Apr 04, 2008 66.14 66.14 63.97 65.30 863,838 -0.41(-0.62%)
Apr 03, 2008 66.22 66.22 64.56 65.71 897,930 -0.48(-0.73%)
Apr 02, 2008 69.00 69.07 63.15 66.19 2,417,413 -2.78(-4.03%)
Apr 01, 2008 71.66 71.66 68.71 68.97 1,030,249 -2.07(-2.91%)
Mar 31, 2008 69.83 71.67 69.27 71.04 758,799 +1.45(+2.08%)
Mar 28, 2008 67.27 69.61 66.75 69.59 947,054 +2.99(+4.49%)
Mar 27, 2008 69.61 69.61 66.59 66.60 1,429,497 -3.11(-4.46%)
Mar 26, 2008 70.19 70.53 69.34 69.71 571,097 -0.77(-1.09%)
Mar 25, 2008 71.65 72.02 70.47 70.48 693,379 -1.31(-1.82%)
Mar 24, 2008 70.91 72.14 69.89 71.79 822,214 +1.02(+1.44%)
Mar 21, 2008 67.65 70.95 67.00 70.77 1,312,138 +0.00(+0.00%)
Mar 20, 2008 67.65 70.95 67.00 70.77 1,312,138 +3.66(+5.45%)
Mar 19, 2008 70.93 71.25 67.01 67.11 1,243,359 -3.44(-4.88%)
Mar 18, 2008 68.36 70.58 67.38 70.55 1,068,549 +3.30(+4.91%)
Mar 17, 2008 65.03 68.90 65.00 67.25 1,627,955 +1.88(+2.88%)
Mar 14, 2008 67.34 67.34 64.84 65.37 645,533 -0.85(-1.28%)
Mar 13, 2008 63.23 67.32 62.76 66.22 793,632 +2.38(+3.73%)
Mar 12, 2008 63.90 64.58 62.67 63.84 690,055 -0.23(-0.36%)
Mar 11, 2008 61.97 64.07 61.60 64.07 1,066,600 +2.53(+4.11%)
Mar 10, 2008 64.52 64.60 61.34 61.54 745,365 -3.00(-4.65%)
Mar 07, 2008 62.55 65.40 62.44 64.54 870,029 +1.56(+2.48%)
Mar 06, 2008 64.27 64.82 62.97 62.98 639,514 -1.52(-2.36%)
Mar 05, 2008 64.00 65.01 63.23 64.50 908,095 +0.63(+0.99%)
Mar 04, 2008 63.15 64.70 63.13 63.87 789,380 -0.02(-0.03%)
Mar 03, 2008 63.42 64.83 61.99 63.89 1,360,902 +0.39(+0.61%)
Feb 29, 2008 59.23 63.50 59.07 63.50 4,636,292 +7.62(+13.64%)
Feb 28, 2008 55.22 56.90 54.64 55.88 1,092,398 +0.84(+1.53%)
Feb 27, 2008 55.69 56.67 54.98 55.04 543,703 -1.08(-1.92%)
Feb 26, 2008 54.46 56.37 54.42 56.12 625,372 +1.41(+2.58%)
Feb 25, 2008 53.48 54.87 53.02 54.71 557,138 +1.14(+2.13%)
Feb 22, 2008 52.49 53.85 51.80 53.57 674,611 +1.37(+2.62%)
Feb 21, 2008 53.30 54.38 51.64 52.20 1,002,528 -0.86(-1.62%)
Feb 20, 2008 52.85 53.06 51.95 53.06 1,006,920 -0.08(-0.15%)
Feb 19, 2008 55.70 55.77 52.96 53.14 702,274 -2.06(-3.73%)
Feb 18, 2008 56.45 56.62 54.81 55.20 0 +0.00(+0.00%)
Feb 15, 2008 56.45 56.62 54.81 55.20 437,519 -1.47(-2.59%)
Feb 14, 2008 56.82 57.37 56.21 56.67 471,800 +0.08(+0.14%)
Feb 13, 2008 55.70 57.20 55.09 56.59 546,750 +1.09(+1.96%)
Feb 12, 2008 56.08 56.60 55.27 55.50 438,180 -0.40(-0.72%)
Feb 11, 2008 55.49 56.47 54.69 55.90 250,405 +0.22(+0.40%)
Feb 08, 2008 55.61 56.19 54.75 55.68 492,600 +0.28(+0.51%)
Feb 07, 2008 55.94 56.54 55.15 55.40 706,316 -0.87(-1.55%)
Feb 06, 2008 56.68 57.01 56.10 56.27 812,980 -0.13(-0.23%)
Feb 05, 2008 56.73 57.63 56.23 56.40 581,280 -0.71(-1.24%)
Feb 04, 2008 58.00 58.03 56.77 57.11 428,000 -1.02(-1.75%)
Feb 01, 2008 55.42 58.25 55.32 58.13 736,600 +2.82(+5.10%)
Jan 31, 2008 54.00 57.00 52.66 55.31 823,961 +0.86(+1.58%)
Jan 30, 2008 55.20 55.75 53.97 54.45 651,956 -1.10(-1.98%)
Jan 29, 2008 56.80 57.17 55.28 55.55 544,200 -0.86(-1.52%)
Jan 28, 2008 57.52 57.84 55.42 56.41 1,300,753 -1.12(-1.95%)
Jan 25, 2008 57.84 58.47 56.60 57.53 703,900 +0.62(+1.09%)
Jan 24, 2008 56.27 57.24 55.87 56.91 971,778 +0.77(+1.37%)
Jan 23, 2008 56.08 57.25 54.28 56.14 1,442,514 -0.86(-1.51%)
Jan 22, 2008 56.33 60.24 54.66 57.00 1,579,614 +0.39(+0.69%)
Jan 21, 2008 57.87 58.05 55.77 56.61 0 +0.00(+0.00%)
Jan 18, 2008 57.87 58.05 55.77 56.61 884,534 -0.92(-1.60%)
Jan 17, 2008 59.83 59.99 57.23 57.53 640,800 -1.76(-2.97%)
Jan 16, 2008 58.70 59.78 58.60 59.29 682,480 +0.39(+0.66%)
Jan 15, 2008 57.77 59.59 57.77 58.90 860,500 +0.43(+0.74%)
Jan 14, 2008 59.73 60.00 57.81 58.47 594,837 -0.75(-1.27%)
Jan 11, 2008 59.95 60.70 58.78 59.22 416,400 -1.08(-1.79%)
Jan 10, 2008 58.38 61.00 58.36 60.30 656,300 +1.34(+2.27%)
Jan 09, 2008 59.00 59.51 57.38 58.96 1,230,900 -0.13(-0.22%)
Jan 08, 2008 60.14 60.78 59.04 59.09 1,034,688 -0.64(-1.07%)
Jan 07, 2008 61.58 61.90 58.95 59.73 1,096,220 -2.67(-4.28%)
Jan 04, 2008 60.61 62.88 59.80 62.40 788,700 +1.14(+1.86%)
Jan 03, 2008 60.63 61.90 60.12 61.26 661,739 +0.89(+1.47%)
Jan 02, 2008 61.51 62.94 60.10 60.37 771,200 -1.27(-2.06%)
Jan 01, 2008 62.09 62.22 61.05 61.64 0 +0.00(+0.00%)
Dec 31, 2007 62.09 62.22 61.05 61.64 362,700 -0.87(-1.39%)
Dec 28, 2007 60.65 62.85 60.65 62.51 644,620 +1.86(+3.07%)
Dec 27, 2007 62.95 63.00 60.63 60.65 510,470 -2.13(-3.39%)
Dec 26, 2007 61.27 62.91 61.21 62.78 452,180 +1.61(+2.63%)
Dec 24, 2007 61.40 61.78 60.33 61.17 181,000 +1.34(+2.24%)
Dec 21, 2007 59.45 60.41 58.16 59.83 1,001,056 +2.19(+3.80%)
Dec 20, 2007 57.43 57.80 56.14 57.64 326,825 +0.69(+1.21%)
Dec 19, 2007 56.37 57.36 56.37 56.95 298,472 +0.21(+0.37%)
Dec 18, 2007 56.40 57.21 54.95 56.74 468,900 +0.91(+1.63%)
Dec 17, 2007 56.13 56.81 55.83 55.83 452,700 -0.59(-1.05%)
Dec 14, 2007 55.70 57.42 55.46 56.42 416,300 +0.34(+0.61%)
Dec 13, 2007 55.92 56.20 55.08 56.08 355,600 -0.44(-0.78%)
Dec 12, 2007 57.85 57.85 55.61 56.52 446,335 +0.13(+0.23%)
Dec 11, 2007 58.21 58.35 56.23 56.39 425,080 -1.41(-2.44%)
Dec 10, 2007 57.15 57.96 56.88 57.80 523,400 +0.67(+1.17%)
Dec 07, 2007 57.53 58.47 56.73 57.13 358,135 -0.12(-0.21%)
Dec 06, 2007 56.45 57.66 56.39 57.25 464,925 +0.58(+1.02%)
Dec 05, 2007 57.08 57.49 56.15 56.67 380,870 +0.55(+0.98%)
Dec 04, 2007 55.41 56.69 55.13 56.12 888,900 +0.71(+1.28%)
Dec 03, 2007 57.20 57.55 55.41 55.41 936,700 -1.59(-2.79%)
Nov 30, 2007 58.25 58.67 56.69 57.00 692,357 -1.13(-1.94%)
Nov 29, 2007 59.42 59.42 57.72 58.13 466,634 -0.74(-1.26%)
Nov 28, 2007 58.64 59.81 58.41 58.87 815,880 +0.23(+0.39%)
Nov 27, 2007 59.16 59.31 58.04 58.64 587,000 -0.95(-1.59%)
Nov 26, 2007 60.94 61.23 59.50 59.59 786,739 -1.15(-1.89%)
Nov 23, 2007 60.50 62.43 60.38 60.74 226,400 +1.41(+2.38%)
Nov 21, 2007 58.51 59.85 57.17 59.33 519,272 +0.60(+1.02%)
Nov 20, 2007 58.68 59.12 57.10 58.73 723,100 -0.52(-0.88%)
Nov 19, 2007 59.31 59.98 58.50 59.25 501,480 -0.59(-0.99%)
Nov 16, 2007 57.90 59.86 57.71 59.84 980,600 +2.17(+3.76%)
Nov 15, 2007 56.73 57.83 55.95 57.67 494,900 +0.86(+1.51%)
Nov 14, 2007 57.50 57.53 56.37 56.81 321,700 -0.66(-1.15%)
Nov 13, 2007 55.80 57.64 55.50 57.47 554,000 +1.83(+3.29%)
Nov 12, 2007 55.29 57.00 54.83 55.64 710,081 +0.18(+0.32%)
Nov 09, 2007 54.85 56.09 53.87 55.46 618,400 +0.02(+0.04%)
Nov 08, 2007 55.84 56.12 53.81 55.44 507,800 -0.02(-0.04%)
Nov 07, 2007 55.52 56.40 55.16 55.46 594,100 -0.63(-1.12%)
Nov 06, 2007 53.41 56.17 53.40 56.09 1,034,140 +2.30(+4.28%)
Nov 05, 2007 53.59 53.98 52.38 53.79 502,300 -0.47(-0.87%)
Nov 02, 2007 54.69 55.26 51.94 54.26 861,000 +0.39(+0.72%)
Nov 01, 2007 54.00 56.04 53.34 53.87 1,235,500 -0.43(-0.79%)
Oct 31, 2007 56.27 56.35 53.39 54.30 1,090,800 -1.36(-2.44%)
Oct 30, 2007 55.48 56.44 55.29 55.66 293,400 +0.03(+0.05%)
Oct 29, 2007 57.03 57.79 54.90 55.63 289,800 -0.95(-1.68%)
Oct 26, 2007 56.24 56.87 55.28 56.58 399,800 +0.62(+1.11%)
Oct 25, 2007 54.98 56.26 53.28 55.96 565,000 +1.06(+1.93%)
Oct 24, 2007 55.10 55.52 52.73 54.90 606,400 -0.60(-1.08%)
Oct 23, 2007 56.00 56.28 53.92 55.50 423,400 +0.63(+1.15%)
Oct 22, 2007 52.42 55.39 51.89 54.87 637,400 +1.48(+2.77%)
Oct 19, 2007 54.99 55.10 53.39 53.39 416,500 -1.66(-3.02%)
Oct 18, 2007 56.15 56.41 54.94 55.05 441,700 -1.30(-2.31%)
Oct 17, 2007 56.12 56.77 55.33 56.35 461,900 +0.86(+1.55%)
Oct 16, 2007 55.05 56.00 55.01 55.49 710,200 +0.39(+0.71%)
Oct 15, 2007 56.00 56.98 54.12 55.10 803,300 +0.06(+0.11%)
Oct 12, 2007 53.65 55.71 53.49 55.04 763,200 +1.99(+3.75%)
Oct 11, 2007 52.83 53.59 52.25 53.05 642,200 +0.47(+0.89%)
Oct 10, 2007 50.70 52.72 50.36 52.58 644,800 +1.72(+3.38%)
Oct 09, 2007 51.30 52.05 50.59 50.86 431,000 -0.14(-0.27%)
Oct 08, 2007 51.37 51.37 50.03 51.00 788,100 -0.63(-1.22%)
Oct 05, 2007 52.90 53.08 51.51 51.63 534,100 -0.50(-0.96%)
Oct 04, 2007 51.50 52.39 50.49 52.13 2,101,400 +0.64(+1.24%)
Oct 03, 2007 52.46 52.98 51.23 51.49 531,800 -1.41(-2.67%)
Oct 02, 2007 51.68 53.40 51.65 52.90 368,300 +1.35(+2.62%)
Oct 01, 2007 50.19 51.70 50.19 51.55 422,400 +1.24(+2.46%)
Sep 28, 2007 50.38 52.05 49.67 50.31 454,900 -0.33(-0.65%)
Sep 27, 2007 51.38 51.57 50.38 50.64 313,700 -0.43(-0.84%)
Sep 26, 2007 51.64 52.80 50.58 51.07 378,400 -0.48(-0.93%)
Sep 25, 2007 50.82 51.80 50.49 51.55 344,400 +0.30(+0.59%)
Sep 24, 2007 51.53 52.30 50.78 51.25 364,900 -0.20(-0.39%)
Sep 21, 2007 53.34 53.57 51.27 51.45 588,400 -1.67(-3.14%)
Sep 20, 2007 53.47 55.01 52.57 53.12 584,900 -0.35(-0.65%)
Sep 19, 2007 53.53 53.69 52.69 53.47 286,900 +0.85(+1.62%)
Sep 18, 2007 50.78 52.85 50.49 52.62 340,200 +1.84(+3.62%)
Sep 17, 2007 50.85 51.21 50.56 50.78 601,400 -0.08(-0.16%)
Sep 14, 2007 50.47 51.08 49.56 50.86 243,100 +0.39(+0.77%)
Sep 13, 2007 50.60 51.49 50.19 50.47 307,100 +0.38(+0.76%)
Sep 12, 2007 51.28 51.45 49.90 50.09 380,200 -1.19(-2.32%)
Sep 11, 2007 49.80 51.28 50.15 51.28 330,700 +1.48(+2.97%)
Sep 10, 2007 51.05 51.13 49.08 49.80 510,500 -1.06(-2.08%)
Sep 07, 2007 50.83 51.49 50.35 50.86 354,400 -0.90(-1.74%)
Sep 06, 2007 51.86 53.13 51.50 51.76 625,300 -0.10(-0.19%)
Sep 05, 2007 51.30 52.00 50.75 51.86 415,300 +0.59(+1.15%)
Sep 04, 2007 50.40 52.30 50.00 51.27 785,400 -1.25(-2.38%)
Aug 31, 2007 52.49 52.83 51.75 52.52 357,000 +0.80(+1.55%)
Aug 30, 2007 52.09 52.42 51.36 51.72 396,700 -0.37(-0.71%)
Aug 29, 2007 50.00 52.09 49.93 52.09 369,500 +2.27(+4.56%)
Aug 28, 2007 51.10 51.75 49.70 49.82 346,200 -1.73(-3.36%)
Aug 27, 2007 51.66 52.31 51.24 51.55 245,400 -0.11(-0.21%)
Aug 24, 2007 51.18 52.21 50.77 51.66 293,100 +0.41(+0.80%)
Aug 23, 2007 52.40 52.80 50.43 51.25 450,500 -1.15(-2.19%)
Aug 22, 2007 53.07 53.52 52.04 52.40 647,000 -0.26(-0.49%)
Aug 21, 2007 51.73 53.37 51.73 52.66 445,100 +0.77(+1.48%)
Aug 20, 2007 51.69 52.84 50.90 51.89 456,100 +0.80(+1.57%)
Aug 17, 2007 49.98 52.40 49.98 51.09 918,900 +1.11(+2.22%)
Aug 16, 2007 48.56 50.04 47.50 49.98 993,000 +1.42(+2.92%)
Aug 15, 2007 50.13 50.15 48.28 48.56 539,000 -1.42(-2.84%)
Aug 14, 2007 50.71 50.85 49.08 49.98 704,600 -0.73(-1.44%)
Aug 13, 2007 49.60 51.10 48.12 50.71 1,015,900 +2.22(+4.58%)
Aug 10, 2007 51.58 53.67 47.20 48.49 1,666,300 -4.07(-7.74%)
Aug 09, 2007 49.28 53.24 48.29 52.56 1,974,100 +3.28(+6.66%)
Aug 08, 2007 49.39 51.07 48.93 49.28 2,137,800 +0.25(+0.51%)
Aug 07, 2007 48.66 49.84 46.71 49.03 1,751,200 +0.37(+0.76%)
Aug 06, 2007 46.90 49.54 45.20 48.66 1,509,900 +3.41(+7.54%)
Aug 03, 2007 46.35 46.60 45.08 45.25 2,403,700 +2.36(+5.50%)
Aug 02, 2007 42.38 43.60 41.71 42.89 978,000 +0.68(+1.61%)
Aug 01, 2007 40.91 42.32 40.91 42.21 762,800 +1.18(+2.88%)
Jul 31, 2007 41.29 42.24 40.68 41.03 783,700 -0.26(-0.63%)
Jul 30, 2007 40.49 41.78 40.09 41.29 577,600 +0.80(+1.98%)
Jul 27, 2007 39.50 41.06 39.10 40.49 887,100 +0.92(+2.32%)
Jul 26, 2007 38.78 40.20 38.42 39.57 850,300 -0.03(-0.08%)
Jul 25, 2007 39.04 39.84 38.68 39.60 436,000 +0.72(+1.85%)
Jul 24, 2007 40.04 40.18 38.87 38.88 491,700 -1.17(-2.92%)
Jul 23, 2007 40.00 40.69 39.84 40.05 345,900 -0.46(-1.14%)
Jul 20, 2007 41.47 41.47 39.51 40.51 881,200 -1.05(-2.53%)
Jul 19, 2007 40.61 41.96 40.56 41.56 337,700 +1.07(+2.64%)
Jul 18, 2007 40.65 40.98 40.30 40.49 542,400 -0.57(-1.39%)
Jul 17, 2007 40.98 41.33 40.75 41.06 181,600 +0.09(+0.22%)
Jul 16, 2007 40.58 41.25 40.10 40.97 322,600 +0.35(+0.86%)
Jul 13, 2007 40.15 40.82 40.06 40.62 269,700 +0.62(+1.55%)
Jul 12, 2007 40.08 40.31 39.76 40.00 408,100 +0.12(+0.30%)
Jul 11, 2007 38.93 39.99 38.81 39.88 509,300 +1.00(+2.57%)
Jul 10, 2007 38.82 39.46 38.61 38.88 453,200 -0.38(-0.97%)
Jul 09, 2007 38.50 39.53 38.29 39.26 334,700 +0.64(+1.66%)
Jul 06, 2007 38.52 38.77 38.26 38.62 93,800 -0.05(-0.13%)
Jul 05, 2007 38.76 38.79 38.15 38.67 234,900 +0.06(+0.16%)
Jul 03, 2007 38.91 39.03 38.52 38.61 131,000 -0.30(-0.77%)
Jul 02, 2007 38.29 39.38 38.29 38.91 699,700 +0.88(+2.31%)
Jun 29, 2007 37.48 38.05 37.43 38.03 413,500 +0.75(+2.01%)
Jun 28, 2007 37.34 37.69 36.75 37.28 200,800 -0.06(-0.16%)
Jun 27, 2007 36.33 37.35 35.96 37.34 400,700 +0.76(+2.08%)
Jun 26, 2007 35.98 36.70 35.56 36.58 517,800 +0.72(+2.01%)
Jun 25, 2007 36.97 36.83 35.40 35.86 426,300 -1.11(-3.00%)
Jun 22, 2007 37.63 37.64 36.65 36.97 336,000 -0.61(-1.62%)
Jun 21, 2007 37.30 37.64 36.73 37.58 382,000 +0.27(+0.72%)
Jun 20, 2007 37.75 37.84 37.05 37.31 303,800 -0.22(-0.59%)
Jun 19, 2007 37.45 37.75 37.22 37.53 405,700 -0.05(-0.13%)
Jun 18, 2007 37.67 37.69 37.25 37.58 334,900 -0.02(-0.05%)
Jun 15, 2007 37.43 38.26 37.18 37.60 1,250,200 +0.81(+2.20%)
Jun 14, 2007 36.40 37.00 36.40 36.79 176,100 +0.44(+1.21%)
Jun 13, 2007 36.50 36.62 35.99 36.35 274,900 -0.13(-0.36%)
Jun 12, 2007 36.91 36.96 36.29 36.48 220,900 -0.57(-1.54%)
Jun 11, 2007 37.12 37.24 36.73 37.05 136,600 -0.11(-0.30%)
Jun 08, 2007 36.75 37.23 36.55 37.16 207,700 +0.41(+1.12%)
Jun 07, 2007 37.15 37.15 36.55 36.75 331,800 -0.65(-1.74%)
Jun 06, 2007 37.05 37.86 36.91 37.40 1,670,300 +0.01(+0.03%)
Jun 05, 2007 37.75 37.89 37.12 37.39 245,000 -0.60(-1.58%)
Jun 04, 2007 37.63 38.00 37.54 37.99 370,400 +0.31(+0.82%)
Jun 01, 2007 37.24 37.82 37.24 37.68 993,200 +0.60(+1.62%)
May 31, 2007 36.53 37.08 36.33 37.08 794,300 +0.67(+1.84%)
May 30, 2007 35.50 36.41 35.39 36.41 466,400 +0.91(+2.56%)
May 29, 2007 35.48 35.54 34.88 35.50 525,400 +0.18(+0.51%)
May 25, 2007 35.25 35.64 35.02 35.32 286,700 +0.15(+0.43%)
May 24, 2007 35.94 36.18 35.04 35.17 272,800 -0.75(-2.09%)
May 23, 2007 36.54 36.63 35.75 35.92 280,600 -0.67(-1.83%)
May 22, 2007 35.55 36.71 35.36 36.59 633,600 +0.94(+2.64%)
May 21, 2007 34.58 35.76 34.22 35.65 752,900 +1.07(+3.09%)
May 18, 2007 34.64 35.04 34.15 34.58 584,600 -0.06(-0.17%)
May 17, 2007 35.10 35.10 34.00 34.64 897,900 -0.53(-1.51%)
May 16, 2007 35.04 35.20 34.94 35.17 293,000 +0.13(+0.37%)
May 15, 2007 35.65 35.68 34.79 35.04 525,500 -0.52(-1.46%)
May 14, 2007 36.64 36.55 35.49 35.56 361,600 -1.08(-2.95%)
May 11, 2007 36.17 36.72 36.17 36.64 300,800 +0.74(+2.06%)
May 10, 2007 36.59 36.59 35.89 35.90 436,450 -0.87(-2.37%)
May 09, 2007 36.53 37.04 36.12 36.77 475,300 +0.24(+0.66%)
May 08, 2007 35.76 36.59 35.35 36.53 556,650 +0.77(+2.15%)
May 07, 2007 36.07 36.10 35.66 35.76 634,800 -0.31(-0.86%)
May 04, 2007 36.24 36.33 35.55 36.07 897,900 -0.17(-0.47%)
May 03, 2007 37.45 37.49 36.08 36.24 1,125,600 -1.17(-3.13%)
May 02, 2007 37.53 38.05 37.05 37.41 1,291,100 +0.03(+0.08%)
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.