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 (%)
Apr 30, 2009 3.334 3.517 3.269 3.278 365,639 -0.04(-1.18%)
Apr 29, 2009 3.199 3.321 3.125 3.317 540,853 +0.16(+5.10%)
Apr 28, 2009 3.069 3.278 3.069 3.156 435,402 +0.06(+1.83%)
Apr 27, 2009 3.086 3.225 2.986 3.099 342,417 -0.06(-1.79%)
Apr 24, 2009 3.221 3.291 3.130 3.156 1,026,247 -0.02(-0.55%)
Apr 23, 2009 3.164 3.238 3.056 3.173 393,950 +0.00(+0.00%)
Apr 22, 2009 3.021 3.260 2.995 3.173 526,510 +0.08(+2.68%)
Apr 21, 2009 3.030 3.160 2.929 3.090 394,568 +0.05(+1.72%)
Apr 20, 2009 3.043 3.108 2.895 3.038 344,886 -0.11(-3.46%)
Apr 17, 2009 3.121 3.169 3.025 3.147 283,541 +0.04(+1.40%)
Apr 16, 2009 3.034 3.156 2.977 3.103 301,332 +0.10(+3.18%)
Apr 15, 2009 2.851 3.016 2.829 3.008 147,125 +0.14(+4.86%)
Apr 14, 2009 2.903 2.973 2.799 2.868 322,703 -0.09(-2.95%)
Apr 13, 2009 2.864 2.958 2.803 2.956 211,524 +0.04(+1.49%)
Apr 09, 2009 2.760 3.012 2.664 2.912 343,721 +0.23(+8.60%)
Apr 08, 2009 2.725 2.773 2.642 2.681 324,959 -0.01(-0.32%)
Apr 07, 2009 3.012 3.047 2.686 2.690 275,872 -0.37(-12.09%)
Apr 06, 2009 3.008 3.069 2.942 3.060 182,409 -0.01(-0.28%)
Apr 03, 2009 3.082 3.095 2.995 3.069 450,009 -0.01(-0.42%)
Apr 02, 2009 2.899 3.082 2.899 3.082 336,648 +0.26(+9.09%)
Apr 01, 2009 2.794 2.847 2.742 2.825 335,343 -0.03(-0.92%)
Mar 31, 2009 2.829 2.947 2.829 2.851 492,658 +0.03(+1.24%)
Mar 30, 2009 2.895 2.895 2.677 2.816 307,174 -0.27(-8.62%)
Mar 26, 2009 2.951 3.173 2.925 3.082 497,096 +0.19(+6.63%)
Mar 25, 2009 2.816 3.012 2.738 2.890 464,783 +0.10(+3.43%)
Mar 24, 2009 2.868 2.868 2.699 2.794 341,803 -0.13(-4.61%)
Mar 23, 2009 2.699 2.929 2.516 2.929 241,972 +0.41(+16.24%)
Mar 20, 2009 2.690 2.690 2.512 2.520 536,014 -0.13(-5.08%)
Mar 19, 2009 2.660 2.664 2.538 2.655 243,591 +0.03(+1.16%)
Mar 18, 2009 2.546 2.755 2.503 2.625 227,794 +0.07(+2.73%)
Mar 17, 2009 2.403 2.586 2.342 2.555 217,217 +0.09(+3.71%)
Mar 16, 2009 2.429 2.507 2.311 2.464 291,575 +0.05(+1.98%)
Mar 13, 2009 2.629 2.629 2.285 2.416 259,165 -0.20(-7.81%)
Mar 12, 2009 2.359 2.633 2.263 2.620 280,731 +0.25(+10.66%)
Mar 11, 2009 2.455 2.651 2.281 2.368 322,075 -0.00(-0.18%)
Mar 10, 2009 2.137 2.372 2.137 2.372 234,863 +0.30(+14.26%)
Mar 09, 2009 2.120 2.155 2.059 2.076 343,175 -0.08(-3.64%)
Mar 06, 2009 2.229 2.385 2.120 2.155 383,039 -0.03(-1.59%)
Mar 05, 2009 2.320 2.320 2.098 2.189 481,047 -0.19(-8.04%)
Mar 04, 2009 2.612 2.673 2.120 2.381 812,147 +0.11(+4.99%)
Mar 02, 2009 2.189 2.316 2.189 2.268 727,958 +0.03(+1.36%)
Feb 27, 2009 2.098 2.298 2.098 2.237 418,105 +0.10(+4.90%)
Feb 26, 2009 2.368 2.390 2.107 2.133 299,437 -0.22(-9.43%)
Feb 25, 2009 2.512 2.525 2.350 2.355 186,747 -0.17(-6.72%)
Feb 24, 2009 2.451 2.542 2.407 2.525 315,737 +0.12(+4.88%)
Feb 23, 2009 2.485 2.525 2.398 2.407 270,227 -0.10(-3.83%)
Feb 20, 2009 2.494 2.581 2.345 2.503 286,360 -0.03(-1.37%)
Feb 19, 2009 2.677 2.677 2.529 2.538 434,756 -0.04(-1.52%)
Feb 18, 2009 2.633 2.686 2.520 2.577 248,370 -0.07(-2.63%)
Feb 17, 2009 2.764 2.847 2.638 2.646 158,392 -0.25(-8.71%)
Feb 13, 2009 2.873 2.960 2.751 2.899 225,972 +0.02(+0.76%)
Feb 12, 2009 2.781 2.995 2.781 2.877 210,970 -0.13(-4.20%)
Feb 11, 2009 3.082 3.086 2.960 3.003 378,824 +0.19(+6.81%)
Feb 10, 2009 2.977 3.016 2.799 2.812 231,158 -0.18(-5.97%)
Feb 09, 2009 2.986 3.043 2.986 2.990 118,203 -0.03(-0.87%)
Feb 06, 2009 2.951 3.047 2.912 3.016 226,953 +0.11(+3.90%)
Feb 05, 2009 2.942 2.964 2.855 2.903 494,581 -0.06(-1.91%)
Feb 04, 2009 3.034 3.069 2.838 2.960 428,218 -0.08(-2.72%)
Feb 03, 2009 2.847 3.043 2.838 3.043 199,594 +0.16(+5.59%)
Feb 02, 2009 2.864 2.895 2.790 2.882 235,155 -0.02(-0.75%)
Jan 30, 2009 2.973 2.977 2.886 2.903 171,046 -0.09(-2.91%)
Jan 29, 2009 3.047 3.095 2.982 2.990 250,224 -0.11(-3.65%)
Jan 28, 2009 3.047 3.125 2.990 3.103 163,694 +0.11(+3.63%)
Jan 27, 2009 2.942 3.012 2.855 2.995 269,800 +0.06(+2.08%)
Jan 26, 2009 2.877 2.964 2.781 2.934 445,384 +0.05(+1.81%)
Jan 23, 2009 2.882 2.925 2.768 2.882 355,838 -0.09(-2.93%)
Jan 22, 2009 2.938 3.077 2.725 2.969 315,806 -0.05(-1.73%)
Jan 21, 2009 2.834 3.043 2.747 3.021 210,674 +0.22(+7.93%)
Jan 20, 2009 2.977 2.977 2.755 2.799 280,644 -0.24(-7.88%)
Jan 16, 2009 3.112 3.130 2.908 3.038 271,815 -0.04(-1.41%)
Jan 15, 2009 2.877 3.099 2.781 3.082 208,347 +0.20(+7.11%)
Jan 14, 2009 3.012 3.034 2.873 2.877 208,462 -0.20(-6.51%)
Jan 13, 2009 2.960 3.117 2.947 3.077 227,652 +0.11(+3.67%)
Jan 12, 2009 3.047 3.204 2.921 2.969 366,163 -0.19(-6.06%)
Jan 09, 2009 3.221 3.286 3.151 3.160 245,425 -0.14(-4.35%)
Jan 08, 2009 3.256 3.378 3.151 3.304 390,272 +0.02(+0.53%)
Jan 07, 2009 3.238 3.304 3.138 3.286 348,872 -0.02(-0.53%)
Jan 06, 2009 3.312 3.360 3.160 3.304 766,787 +0.04(+1.20%)
Jan 05, 2009 3.391 3.391 3.234 3.265 307,909 -0.11(-3.35%)
Jan 02, 2009 3.243 3.482 3.243 3.378 253,812 +0.02(+0.65%)
Dec 31, 2008 3.186 3.434 3.099 3.356 316,454 +0.20(+6.34%)
Dec 30, 2008 3.204 3.221 3.073 3.156 571,319 -0.06(-1.76%)
Dec 29, 2008 3.173 3.347 3.173 3.212 253,247 +0.04(+1.37%)
Dec 26, 2008 3.130 3.230 3.025 3.169 133,254 +0.06(+1.96%)
Dec 24, 2008 3.234 3.234 3.047 3.108 111,950 -0.03(-1.11%)
Dec 23, 2008 3.282 3.282 3.112 3.143 250,881 -0.05(-1.50%)
Dec 22, 2008 3.125 3.243 3.082 3.191 283,667 +0.09(+2.80%)
Dec 19, 2008 3.217 3.282 3.073 3.103 595,239 -0.05(-1.52%)
Dec 18, 2008 3.156 3.251 3.064 3.151 346,334 +0.01(+0.42%)
Dec 17, 2008 2.912 3.182 2.912 3.138 611,767 +0.15(+5.10%)
Dec 16, 2008 2.851 3.012 2.734 2.986 460,485 +0.19(+6.69%)
Dec 15, 2008 2.912 3.047 2.729 2.799 227,043 -0.08(-2.72%)
Dec 12, 2008 2.690 2.877 2.594 2.877 613,354 +0.10(+3.61%)
Dec 11, 2008 2.942 2.964 2.747 2.777 508,809 -0.23(-7.67%)
Dec 10, 2008 3.034 3.191 2.886 3.008 374,328 +0.03(+0.88%)
Dec 09, 2008 2.929 3.138 2.834 2.982 724,976 +0.04(+1.48%)
Dec 08, 2008 2.616 2.999 2.603 2.938 814,391 +0.40(+15.98%)
Dec 05, 2008 2.407 2.533 2.303 2.533 408,920 +0.07(+3.01%)
Dec 04, 2008 2.625 2.734 2.398 2.459 611,112 -0.20(-7.68%)
Dec 03, 2008 2.494 2.742 2.398 2.664 454,142 +0.05(+1.83%)
Dec 02, 2008 2.546 2.655 2.433 2.616 344,833 +0.13(+5.07%)
Dec 01, 2008 2.821 3.012 2.455 2.490 471,694 -0.44(-15.01%)
Nov 28, 2008 2.956 2.956 2.781 2.929 237,400 -0.07(-2.18%)
Nov 26, 2008 2.638 3.003 2.590 2.995 483,774 +0.30(+11.15%)
Nov 25, 2008 2.629 2.707 2.516 2.694 314,390 +0.10(+3.86%)
Nov 24, 2008 2.390 2.607 2.229 2.594 560,627 +0.24(+10.17%)
Nov 21, 2008 2.298 2.407 2.094 2.355 629,999 +0.10(+4.64%)
Nov 20, 2008 2.350 2.377 2.233 2.250 432,725 -0.12(-4.96%)
Nov 19, 2008 2.559 2.559 2.359 2.368 480,822 -0.20(-7.80%)
Nov 18, 2008 2.564 2.642 2.481 2.568 332,354 +0.01(+0.34%)
Nov 17, 2008 2.681 2.712 2.503 2.559 717,861 -0.15(-5.47%)
Nov 14, 2008 2.890 2.916 2.703 2.707 303,606 -0.25(-8.53%)
Nov 13, 2008 2.664 2.964 2.594 2.960 639,042 +0.31(+11.66%)
Nov 12, 2008 2.699 2.773 2.629 2.651 396,578 -0.09(-3.33%)
Nov 11, 2008 2.808 2.938 2.716 2.742 686,913 -0.08(-2.93%)
Nov 10, 2008 2.938 2.999 2.781 2.825 466,766 -0.04(-1.37%)
Nov 07, 2008 2.599 2.925 2.599 2.864 918,037 +0.30(+11.53%)
Nov 06, 2008 2.816 2.956 2.551 2.568 581,737 -0.01(-0.34%)
Nov 05, 2008 2.546 2.755 2.529 2.577 638,954 -0.04(-1.50%)
Nov 04, 2008 2.542 2.646 2.398 2.616 1,210,687 +0.12(+4.89%)
Nov 03, 2008 2.481 2.590 2.411 2.494 441,586 +0.01(+0.53%)
Oct 31, 2008 2.346 2.568 2.255 2.481 439,317 +0.09(+3.64%)
Oct 30, 2008 2.285 2.394 2.216 2.394 411,688 +0.18(+8.05%)
Oct 29, 2008 2.298 2.350 2.111 2.216 477,483 -0.05(-2.12%)
Oct 28, 2008 2.185 2.303 2.028 2.263 548,322 +0.23(+11.35%)
Oct 27, 2008 2.216 2.507 2.024 2.033 421,443 -0.30(-12.71%)
Oct 24, 2008 2.250 2.424 2.242 2.329 639,026 -0.08(-3.43%)
Oct 23, 2008 2.507 2.586 2.198 2.411 924,619 -0.09(-3.48%)
Oct 22, 2008 2.646 2.882 2.438 2.498 1,076,978 -0.24(-8.74%)
Oct 21, 2008 2.799 2.821 2.699 2.738 657,398 -0.11(-3.82%)
Oct 20, 2008 2.742 2.877 2.673 2.847 394,372 +0.17(+6.17%)
Oct 17, 2008 2.694 2.938 2.586 2.681 595,837 -0.03(-0.96%)
Oct 16, 2008 2.564 2.982 2.433 2.707 724,896 +0.18(+7.24%)
Oct 15, 2008 2.921 3.012 2.520 2.525 729,941 -0.40(-13.69%)
Oct 14, 2008 3.147 3.156 2.808 2.925 502,927 -0.10(-3.31%)
Oct 13, 2008 2.760 3.186 2.760 3.025 1,023,618 +0.32(+11.92%)
Oct 10, 2008 2.686 2.860 2.485 2.703 768,000 -0.13(-4.61%)
Oct 09, 2008 3.391 3.621 2.812 2.834 522,368 -0.49(-14.79%)
Oct 08, 2008 3.286 3.534 3.195 3.325 542,188 -0.02(-0.65%)
Oct 07, 2008 3.761 3.796 3.343 3.347 412,961 -0.40(-10.58%)
Oct 06, 2008 3.896 4.048 3.552 3.743 667,047 -0.27(-6.83%)
Oct 03, 2008 4.057 4.196 4.005 4.018 476,229 +0.06(+1.54%)
Oct 02, 2008 4.144 4.244 3.931 3.957 580,166 -0.25(-6.00%)
Oct 01, 2008 4.144 4.357 4.144 4.209 580,488 +0.00(+0.10%)
Sep 30, 2008 3.961 4.244 3.961 4.205 930,817 +0.30(+7.57%)
Sep 29, 2008 4.166 4.183 3.909 3.909 1,101,740 -0.34(-7.90%)
Sep 26, 2008 3.935 4.270 3.787 4.244 1,319,711 +0.31(+7.97%)
Sep 25, 2008 4.388 4.779 3.595 3.931 3,580,084 -0.54(-12.07%)
Sep 24, 2008 6.159 6.159 4.005 4.470 5,490,552 -1.82(-28.98%)
Sep 23, 2008 6.438 6.681 6.259 6.294 486,820 -0.14(-2.23%)
Sep 22, 2008 6.181 6.577 6.089 6.438 478,037 +0.20(+3.14%)
Sep 19, 2008 6.516 6.877 6.185 6.242 1,152,593 -0.11(-1.78%)
Sep 18, 2008 6.146 6.486 5.968 6.355 1,078,572 +0.28(+4.66%)
Sep 17, 2008 6.255 6.346 6.029 6.072 504,186 -0.30(-4.78%)
Sep 16, 2008 6.055 6.481 5.689 6.377 717,454 +0.44(+7.40%)
Sep 15, 2008 6.346 6.433 5.920 5.937 479,602 -0.51(-7.90%)
Sep 12, 2008 6.473 6.520 6.342 6.446 482,823 -0.10(-1.59%)
Sep 11, 2008 6.198 6.551 6.168 6.551 517,226 +0.28(+4.51%)
Sep 10, 2008 6.307 6.377 6.129 6.268 529,366 +0.10(+1.55%)
Sep 09, 2008 6.311 6.555 6.163 6.172 519,048 -0.13(-2.00%)
Sep 08, 2008 6.399 6.473 6.029 6.298 470,272 +0.20(+3.36%)
Sep 05, 2008 5.719 6.208 5.711 6.094 466,922 +0.11(+1.89%)
Sep 04, 2008 6.307 6.416 5.737 5.981 848,728 -0.53(-8.09%)
Sep 03, 2008 6.329 6.560 6.281 6.507 653,545 +0.19(+2.96%)
Sep 02, 2008 6.316 6.416 6.163 6.320 712,917 +0.18(+2.91%)
Aug 29, 2008 6.107 6.242 6.015 6.142 752,513 -0.32(-4.92%)
Aug 28, 2008 6.042 6.560 5.941 6.459 675,890 +0.42(+6.99%)
Aug 27, 2008 5.911 6.264 5.750 6.037 484,874 +0.10(+1.69%)
Aug 26, 2008 5.645 6.133 5.645 5.937 398,057 +0.31(+5.57%)
Aug 25, 2008 5.807 5.807 5.624 5.624 234,213 -0.20(-3.44%)
Aug 22, 2008 5.445 5.920 5.415 5.824 459,993 +0.49(+9.22%)
Aug 21, 2008 5.188 5.471 4.892 5.332 473,876 +0.09(+1.74%)
Aug 20, 2008 5.101 5.258 4.984 5.241 445,244 +0.15(+2.99%)
Aug 19, 2008 4.884 5.093 4.849 5.088 462,408 +0.14(+2.91%)
Aug 18, 2008 5.119 5.119 4.875 4.945 415,874 -0.18(-3.57%)
Aug 15, 2008 5.158 5.197 4.823 5.128 459,483 +0.05(+1.03%)
Aug 14, 2008 4.836 5.128 4.810 5.075 178,207 +0.20(+4.11%)
Aug 13, 2008 5.075 5.110 4.801 4.875 484,849 -0.21(-4.11%)
Aug 12, 2008 4.836 5.141 4.775 5.084 582,921 +0.25(+5.13%)
Aug 11, 2008 4.705 4.932 4.531 4.836 402,103 +0.11(+2.30%)
Aug 08, 2008 4.335 4.731 4.335 4.727 1,607,240 +0.41(+9.48%)
Aug 07, 2008 4.753 5.001 4.092 4.318 1,070,424 -0.93(-17.74%)
Aug 06, 2008 5.249 5.258 5.093 5.249 256,700 -0.06(-1.07%)
Aug 05, 2008 5.084 5.628 4.975 5.306 684,103 +0.28(+5.54%)
Aug 04, 2008 5.550 5.554 5.027 5.027 449,719 -0.51(-9.27%)
Aug 01, 2008 5.563 5.611 5.419 5.541 320,012 +0.00(+0.00%)
Jul 31, 2008 5.454 5.628 5.454 5.541 926,663 -0.01(-0.16%)
Jul 30, 2008 5.645 5.659 5.336 5.550 464,944 -0.03(-0.47%)
Jul 29, 2008 5.576 5.650 5.393 5.576 262,618 +0.24(+4.49%)
Jul 28, 2008 5.241 5.358 5.154 5.336 287,566 +0.06(+1.16%)
Jul 25, 2008 5.293 5.380 5.232 5.276 198,346 +0.05(+1.00%)
Jul 24, 2008 5.502 5.502 5.188 5.223 400,307 -0.27(-4.84%)
Jul 23, 2008 5.402 5.552 5.380 5.489 335,230 +0.09(+1.69%)
Jul 22, 2008 5.054 5.432 4.966 5.397 260,882 +0.27(+5.26%)
Jul 21, 2008 5.062 5.154 4.858 5.128 156,391 +0.08(+1.55%)
Jul 18, 2008 5.236 5.380 4.914 5.049 429,134 -0.22(-4.21%)
Jul 17, 2008 5.219 5.276 4.958 5.271 223,886 +0.09(+1.76%)
Jul 16, 2008 4.845 5.236 4.601 5.180 409,926 +0.37(+7.59%)
Jul 15, 2008 4.866 4.975 4.723 4.814 330,013 -0.10(-1.95%)
Jul 14, 2008 5.049 5.049 4.775 4.910 237,597 -0.05(-1.05%)
Jul 11, 2008 4.718 5.097 4.640 4.962 478,970 +0.19(+4.01%)
Jul 10, 2008 4.740 4.879 4.670 4.771 233,292 +0.03(+0.55%)
Jul 09, 2008 4.949 5.162 4.744 4.744 247,681 -0.19(-3.88%)
Jul 08, 2008 4.723 4.936 4.644 4.936 289,556 +0.24(+5.00%)
Jul 07, 2008 4.670 4.840 4.396 4.701 326,507 +0.04(+0.93%)
Jul 04, 2008 4.845 5.215 4.501 4.657 389,318 +0.00(+0.00%)
Jul 03, 2008 4.845 5.215 4.501 4.657 389,318 -0.17(-3.60%)
Jul 02, 2008 5.058 5.393 4.788 4.832 259,997 -0.24(-4.64%)
Jul 01, 2008 5.149 5.171 4.932 5.067 295,251 -0.17(-3.16%)
Jun 30, 2008 5.276 5.332 5.193 5.232 621,611 -0.04(-0.74%)
Jun 27, 2008 5.450 5.450 5.162 5.271 1,171,739 -0.22(-4.04%)
Jun 26, 2008 5.833 5.972 5.467 5.493 391,811 -0.43(-7.21%)
Jun 25, 2008 5.989 6.037 5.859 5.920 288,928 -0.06(-1.02%)
Jun 24, 2008 5.946 6.129 5.876 5.981 225,936 -0.02(-0.36%)
Jun 23, 2008 6.342 6.342 5.994 6.002 288,205 -0.30(-4.70%)
Jun 20, 2008 6.499 6.638 6.272 6.298 518,685 -0.25(-3.79%)
Jun 19, 2008 6.385 6.581 6.364 6.547 178,014 +0.16(+2.45%)
Jun 18, 2008 6.416 6.477 6.338 6.390 406,117 -0.03(-0.47%)
Jun 17, 2008 6.512 6.512 6.381 6.420 255,152 -0.08(-1.27%)
Jun 16, 2008 6.277 6.551 6.046 6.503 487,061 +0.21(+3.39%)
Jun 13, 2008 6.207 6.381 6.163 6.290 370,073 +0.14(+2.26%)
Jun 12, 2008 6.011 6.303 6.011 6.150 406,974 +0.20(+3.29%)
Jun 11, 2008 6.002 6.063 5.911 5.955 553,705 -0.13(-2.15%)
Jun 10, 2008 6.111 6.150 5.920 6.085 415,058 +0.05(+0.79%)
Jun 09, 2008 6.015 6.177 5.946 6.037 424,409 +0.06(+0.95%)
Jun 06, 2008 5.955 6.185 5.955 5.981 511,894 -0.03(-0.43%)
Jun 05, 2008 5.815 6.046 5.815 6.007 1,021,059 -0.22(-3.50%)
Jun 04, 2008 6.098 6.277 6.098 6.224 408,832 +0.12(+2.00%)
Jun 03, 2008 6.081 6.159 5.833 6.103 388,140 +0.03(+0.50%)
Jun 02, 2008 6.072 6.133 5.793 6.072 558,389 -0.04(-0.71%)
May 30, 2008 5.994 6.146 5.841 6.116 680,050 +0.13(+2.11%)
May 29, 2008 5.841 6.050 5.759 5.989 525,998 +0.12(+2.08%)
May 28, 2008 5.824 5.894 5.598 5.867 337,587 +0.15(+2.59%)
May 27, 2008 5.624 5.724 5.528 5.719 368,715 +0.11(+2.02%)
May 26, 2008 5.654 5.654 5.476 5.606 579,759 +0.00(+0.00%)
May 23, 2008 5.654 5.654 5.476 5.606 579,759 -0.07(-1.15%)
May 22, 2008 5.567 5.672 5.511 5.672 422,240 +0.10(+1.88%)
May 21, 2008 5.693 5.780 5.537 5.567 367,734 -0.10(-1.84%)
May 20, 2008 5.854 5.933 5.572 5.672 767,203 -0.19(-3.27%)
May 19, 2008 5.876 6.011 5.746 5.863 398,616 -0.00(-0.07%)
May 16, 2008 5.894 5.902 5.654 5.867 750,645 +0.01(+0.22%)
May 15, 2008 5.654 5.854 5.532 5.854 806,906 +0.20(+3.46%)
May 14, 2008 5.672 5.702 5.628 5.659 515,140 +0.00(+0.00%)
May 13, 2008 5.841 5.841 5.637 5.659 413,666 -0.19(-3.20%)
May 12, 2008 5.850 5.911 5.789 5.846 456,177 +0.02(+0.30%)
May 09, 2008 6.072 6.072 5.637 5.828 486,237 -0.26(-4.29%)
May 08, 2008 6.433 6.442 6.059 6.089 555,816 -0.03(-0.57%)
May 07, 2008 6.390 6.390 6.020 6.124 359,427 -0.26(-4.09%)
May 06, 2008 6.159 6.451 6.089 6.385 451,190 +0.17(+2.66%)
May 05, 2008 6.076 6.220 6.072 6.220 457,172 +0.17(+2.73%)
May 02, 2008 5.937 6.068 5.907 6.055 618,648 +0.16(+2.73%)
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.