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

Hornbeck Offshore Services (NY: HOS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 17.80 18.05 17.06 17.74 0 +0.18(+1.03%)
Jan 29, 2009 17.74 18.28 17.33 17.56 506,782 -0.95(-5.13%)
Jan 28, 2009 18.12 18.61 17.35 18.51 1,071,598 +1.11(+6.38%)
Jan 27, 2009 17.96 18.40 17.01 17.40 913,673 -0.56(-3.12%)
Jan 26, 2009 17.75 18.61 17.28 17.96 484,889 +0.52(+2.98%)
Jan 23, 2009 16.34 18.03 16.01 17.44 711,911 +0.80(+4.81%)
Jan 22, 2009 17.32 17.62 16.36 16.64 978,871 -0.85(-4.86%)
Jan 21, 2009 16.13 17.59 15.98 17.49 776,298 +1.64(+10.35%)
Jan 20, 2009 16.79 17.23 15.75 15.85 604,793 -1.32(-7.69%)
Jan 16, 2009 17.08 17.47 16.41 17.17 584,043 +0.51(+3.06%)
Jan 15, 2009 16.41 16.85 15.47 16.66 305,961 +0.24(+1.46%)
Jan 14, 2009 17.12 17.15 15.95 16.42 561,780 -1.23(-6.97%)
Jan 13, 2009 16.56 17.89 16.24 17.65 950,701 +1.01(+6.07%)
Jan 12, 2009 17.49 17.50 16.50 16.64 315,966 -1.02(-5.78%)
Jan 09, 2009 18.89 18.92 17.30 17.66 856,896 -1.31(-6.91%)
Jan 08, 2009 18.69 19.45 18.39 18.97 604,391 -0.08(-0.42%)
Jan 07, 2009 19.94 20.15 18.80 19.05 467,033 -1.34(-6.57%)
Jan 06, 2009 19.39 20.51 19.30 20.39 780,186 +1.71(+9.15%)
Jan 05, 2009 17.63 19.56 17.37 18.68 616,451 +1.20(+6.86%)
Jan 02, 2009 16.61 17.71 16.46 17.48 0 +1.14(+6.98%)
Jan 01, 2009 15.43 16.67 15.39 16.34 0 +0.00(+0.00%)
Dec 31, 2008 15.43 16.67 15.39 16.34 365,361 +0.84(+5.42%)
Dec 30, 2008 15.20 15.55 14.68 15.50 364,578 +0.30(+1.97%)
Dec 29, 2008 15.43 15.51 14.99 15.20 351,874 +0.12(+0.80%)
Dec 26, 2008 14.51 15.16 14.39 15.08 217,746 +0.77(+5.38%)
Dec 24, 2008 13.54 14.45 13.53 14.31 278,302 +0.78(+5.76%)
Dec 23, 2008 14.63 14.63 13.36 13.53 419,056 -0.70(-4.92%)
Dec 22, 2008 15.12 15.32 13.81 14.23 459,952 -0.82(-5.45%)
Dec 19, 2008 14.85 15.46 14.59 15.05 641,946 +0.40(+2.73%)
Dec 18, 2008 16.45 16.56 14.50 14.65 744,731 -1.64(-10.07%)
Dec 17, 2008 16.36 16.83 16.14 16.29 653,911 +0.15(+0.93%)
Dec 16, 2008 15.17 16.17 14.78 16.14 669,308 +1.18(+7.89%)
Dec 15, 2008 15.56 16.08 14.50 14.96 450,235 -0.35(-2.29%)
Dec 12, 2008 15.18 15.53 14.34 15.31 405,866 -0.25(-1.61%)
Dec 11, 2008 16.14 16.71 15.10 15.56 426,061 -0.28(-1.77%)
Dec 10, 2008 15.67 16.44 15.04 15.84 414,538 +0.86(+5.74%)
Dec 09, 2008 15.22 15.80 14.49 14.98 586,946 -0.46(-2.98%)
Dec 08, 2008 14.31 16.09 14.31 15.44 779,908 +1.36(+9.66%)
Dec 05, 2008 13.53 14.18 13.01 14.08 709,536 +0.28(+2.03%)
Dec 04, 2008 14.14 14.46 13.50 13.80 637,440 -0.76(-5.22%)
Dec 03, 2008 14.03 14.62 13.28 14.56 473,806 +0.32(+2.25%)
Dec 02, 2008 14.39 14.50 13.62 14.24 692,213 +0.32(+2.30%)
Dec 01, 2008 16.04 16.35 13.86 13.92 626,951 -2.96(-17.54%)
Nov 28, 2008 17.29 17.45 16.52 16.88 218,720 -0.37(-2.14%)
Nov 26, 2008 15.01 17.25 14.76 17.25 405,992 +1.92(+12.52%)
Nov 25, 2008 15.22 15.63 14.67 15.33 837,858 +0.01(+0.07%)
Nov 24, 2008 13.68 15.39 13.68 15.32 729,462 +1.68(+12.32%)
Nov 21, 2008 13.15 13.69 12.56 13.64 1,243,637 +0.87(+6.81%)
Nov 20, 2008 15.09 15.27 12.67 12.77 1,495,699 -2.85(-18.25%)
Nov 19, 2008 17.18 17.72 15.54 15.62 715,217 -1.66(-9.61%)
Nov 18, 2008 16.87 18.14 16.53 17.28 822,033 +0.26(+1.53%)
Nov 17, 2008 17.03 17.95 16.66 17.02 693,640 +0.15(+0.89%)
Nov 14, 2008 18.24 18.24 16.51 16.87 1,044,186 -1.51(-8.22%)
Nov 13, 2008 18.10 18.78 16.49 18.38 1,821,944 -0.26(-1.39%)
Nov 12, 2008 20.55 20.55 18.60 18.64 388,602 -2.11(-10.17%)
Nov 11, 2008 21.23 21.55 20.18 20.75 410,358 -0.67(-3.13%)
Nov 10, 2008 22.52 22.99 21.01 21.42 401,221 -0.24(-1.11%)
Nov 07, 2008 21.44 22.25 20.75 21.66 392,710 +0.44(+2.07%)
Nov 06, 2008 23.69 24.05 20.84 21.22 653,817 -2.85(-11.84%)
Nov 05, 2008 24.66 25.88 23.79 24.07 550,943 -1.26(-4.97%)
Nov 04, 2008 23.84 25.71 23.84 25.33 394,828 +1.65(+6.97%)
Nov 03, 2008 23.61 24.38 23.20 23.68 397,475 -0.12(-0.50%)
Oct 31, 2008 22.57 24.69 21.81 23.80 552,253 +0.86(+3.75%)
Oct 30, 2008 20.76 23.02 20.74 22.94 692,131 +2.22(+10.71%)
Oct 29, 2008 19.03 21.79 18.96 20.72 613,762 +1.69(+8.88%)
Oct 28, 2008 18.01 19.03 16.71 19.03 768,250 +1.71(+9.87%)
Oct 27, 2008 18.51 18.80 17.29 17.32 553,049 -1.60(-8.46%)
Oct 24, 2008 18.44 19.25 17.87 18.92 530,371 -0.76(-3.86%)
Oct 23, 2008 20.58 21.17 18.49 19.68 682,318 -0.50(-2.48%)
Oct 22, 2008 22.15 22.26 19.65 20.18 582,585 -2.96(-12.79%)
Oct 21, 2008 23.47 24.20 22.40 23.14 441,841 -0.51(-2.16%)
Oct 20, 2008 21.99 23.71 21.56 23.65 938,911 +2.40(+11.29%)
Oct 17, 2008 21.36 23.27 20.30 21.25 1,863,184 -0.43(-1.98%)
Oct 16, 2008 22.98 23.88 19.99 21.68 2,664,509 -1.20(-5.24%)
Oct 15, 2008 27.00 27.00 22.83 22.88 1,689,201 -4.85(-17.49%)
Oct 14, 2008 28.84 31.17 26.59 27.73 1,010,054 -0.42(-1.49%)
Oct 13, 2008 25.89 28.21 25.18 28.15 847,643 +3.71(+15.18%)
Oct 10, 2008 23.02 25.86 21.33 24.44 1,993,579 -1.44(-5.56%)
Oct 09, 2008 29.70 30.70 25.83 25.88 1,540,096 -3.60(-12.21%)
Oct 08, 2008 29.68 30.99 27.18 29.48 1,493,735 -0.77(-2.55%)
Oct 07, 2008 32.02 32.48 29.91 30.25 1,016,123 -1.14(-3.63%)
Oct 06, 2008 32.33 32.33 27.72 31.39 1,285,561 -2.06(-6.16%)
Oct 03, 2008 35.00 36.32 33.18 33.45 1,218,009 -1.12(-3.24%)
Oct 02, 2008 36.81 36.91 34.01 34.57 827,253 -2.51(-6.77%)
Oct 01, 2008 38.39 38.39 35.88 37.08 616,408 -1.54(-3.99%)
Sep 30, 2008 37.05 39.10 36.89 38.62 626,431 +1.58(+4.27%)
Sep 29, 2008 39.35 39.38 35.76 37.04 749,270 -3.89(-9.50%)
Sep 26, 2008 41.44 41.70 39.51 40.93 0 -0.98(-2.34%)
Sep 25, 2008 41.90 42.46 40.80 41.91 324,797 -0.01(-0.02%)
Sep 24, 2008 42.14 43.00 41.73 41.92 476,854 +0.51(+1.23%)
Sep 23, 2008 41.89 42.25 40.70 41.41 740,514 -0.49(-1.17%)
Sep 22, 2008 43.15 43.94 41.76 41.90 850,675 -0.60(-1.41%)
Sep 19, 2008 41.00 43.99 40.02 42.50 0 +2.95(+7.46%)
Sep 18, 2008 38.90 40.51 38.56 39.55 1,440,076 +1.64(+4.33%)
Sep 17, 2008 36.82 40.08 36.27 37.91 1,345,287 +0.74(+1.99%)
Sep 16, 2008 33.96 37.17 33.67 37.17 1,068,552 +1.66(+4.67%)
Sep 15, 2008 36.32 37.31 34.93 35.51 683,329 -2.76(-7.21%)
Sep 12, 2008 36.90 38.30 36.66 38.27 888,583 +1.76(+4.82%)
Sep 11, 2008 35.06 36.55 34.02 36.51 721,208 +0.99(+2.79%)
Sep 10, 2008 35.80 36.84 34.50 35.52 1,358,665 -0.06(-0.17%)
Sep 09, 2008 36.99 37.83 35.54 35.58 1,438,602 -2.24(-5.92%)
Sep 08, 2008 39.74 39.75 37.44 37.82 1,016,897 -1.01(-2.60%)
Sep 05, 2008 37.91 39.15 36.76 38.83 0 +1.42(+3.80%)
Sep 04, 2008 37.06 37.95 36.46 37.41 946,557 +0.17(+0.46%)
Sep 03, 2008 38.80 40.98 36.55 37.24 1,242,844 -1.55(-4.00%)
Sep 02, 2008 42.84 42.84 38.59 38.79 1,943,065 -5.27(-11.96%)
Aug 29, 2008 44.72 44.94 43.81 44.06 497,049 -0.25(-0.56%)
Aug 28, 2008 43.96 44.79 43.00 44.31 823,295 +0.37(+0.84%)
Aug 27, 2008 43.30 44.56 42.96 43.94 1,448,014 +0.84(+1.95%)
Aug 26, 2008 42.00 43.39 41.85 43.10 937,831 +1.40(+3.36%)
Aug 25, 2008 43.15 43.35 41.34 41.70 545,537 -0.89(-2.09%)
Aug 22, 2008 44.20 44.20 42.35 42.59 752,951 -1.08(-2.47%)
Aug 21, 2008 41.68 43.71 41.68 43.67 1,182,739 +2.17(+5.23%)
Aug 20, 2008 41.32 41.88 40.29 41.50 422,152 +0.74(+1.82%)
Aug 19, 2008 40.52 41.25 40.04 40.76 437,995 +0.55(+1.37%)
Aug 18, 2008 40.88 41.60 39.96 40.21 500,130 -0.27(-0.67%)
Aug 15, 2008 41.12 41.12 39.57 40.48 0 -0.90(-2.17%)
Aug 14, 2008 42.39 42.54 40.84 41.38 551,807 -1.16(-2.73%)
Aug 13, 2008 41.53 42.79 40.79 42.54 558,555 +1.37(+3.33%)
Aug 12, 2008 41.48 42.59 40.95 41.17 737,161 +0.03(+0.07%)
Aug 11, 2008 41.52 41.95 40.57 41.14 750,692 -0.38(-0.92%)
Aug 08, 2008 41.73 42.40 41.02 41.52 509,171 -0.87(-2.05%)
Aug 07, 2008 43.07 43.08 42.09 42.39 497,043 -0.08(-0.19%)
Aug 06, 2008 40.60 42.68 40.60 42.47 741,575 +1.87(+4.61%)
Aug 05, 2008 40.58 41.40 39.63 40.60 1,065,688 -0.32(-0.78%)
Aug 04, 2008 44.12 44.12 40.28 40.92 1,185,271 -3.06(-6.96%)
Aug 01, 2008 44.72 45.25 43.35 43.98 1,600,803 -0.60(-1.35%)
Jul 31, 2008 48.89 48.89 44.01 44.58 2,635,844 -5.74(-11.41%)
Jul 30, 2008 47.38 50.68 47.33 50.32 1,013,385 +2.87(+6.05%)
Jul 29, 2008 47.45 47.98 46.74 47.45 763,437 +0.24(+0.51%)
Jul 28, 2008 46.44 47.93 45.76 47.21 1,080,911 +1.15(+2.50%)
Jul 25, 2008 44.98 46.50 44.86 46.06 441,137 +1.08(+2.40%)
Jul 24, 2008 46.19 47.14 44.32 44.98 1,102,937 -1.22(-2.64%)
Jul 23, 2008 48.08 48.24 45.50 46.20 1,243,116 -2.05(-4.25%)
Jul 22, 2008 48.43 50.32 47.97 48.25 845,610 -0.50(-1.03%)
Jul 21, 2008 47.49 48.89 46.59 48.75 344,573 +1.63(+3.46%)
Jul 18, 2008 46.66 48.00 46.50 47.12 624,315 +0.73(+1.57%)
Jul 17, 2008 47.99 49.34 45.34 46.39 982,320 -1.71(-3.56%)
Jul 16, 2008 49.47 49.68 47.20 48.10 653,700 -1.56(-3.14%)
Jul 15, 2008 50.57 50.64 48.50 49.66 593,815 -1.06(-2.09%)
Jul 14, 2008 50.00 51.75 49.99 50.72 700,761 +0.87(+1.75%)
Jul 11, 2008 48.25 50.73 48.00 49.85 570,802 +0.50(+1.01%)
Jul 10, 2008 48.50 49.43 47.50 49.35 669,432 +1.27(+2.64%)
Jul 09, 2008 49.65 51.00 47.62 48.08 791,264 -1.11(-2.26%)
Jul 08, 2008 49.12 49.23 47.18 49.19 766,500 -0.45(-0.91%)
Jul 07, 2008 49.68 51.35 48.52 49.64 1,048,056 -0.51(-1.02%)
Jul 04, 2008 50.08 51.12 48.10 50.15 688,949 +0.00(+0.00%)
Jul 03, 2008 50.08 51.12 48.10 50.15 688,949 -0.26(-0.52%)
Jul 02, 2008 55.72 56.30 49.79 50.41 1,661,681 -4.61(-8.38%)
Jul 01, 2008 56.71 56.71 53.92 55.02 1,093,634 -1.49(-2.64%)
Jun 30, 2008 58.05 59.43 56.42 56.51 960,328 -0.11(-0.19%)
Jun 27, 2008 55.80 57.99 55.60 56.62 1,033,380 +1.03(+1.85%)
Jun 26, 2008 56.35 56.78 54.26 55.59 622,646 -1.01(-1.78%)
Jun 25, 2008 57.46 57.47 54.98 56.60 796,678 -0.61(-1.07%)
Jun 24, 2008 58.84 58.84 56.76 57.21 555,679 -1.47(-2.51%)
Jun 23, 2008 56.21 59.02 55.90 58.68 689,442 +2.40(+4.26%)
Jun 20, 2008 57.48 58.45 55.91 56.28 746,279 -0.52(-0.92%)
Jun 19, 2008 58.06 59.43 56.08 56.80 620,045 -0.42(-0.73%)
Jun 18, 2008 57.07 58.41 56.74 57.22 662,399 +0.52(+0.92%)
Jun 17, 2008 54.96 56.96 54.95 56.70 495,952 +1.16(+2.09%)
Jun 16, 2008 53.70 55.76 53.55 55.54 347,699 +1.77(+3.29%)
Jun 13, 2008 53.63 55.07 53.54 53.77 457,554 -0.05(-0.09%)
Jun 12, 2008 54.82 54.93 53.61 53.82 512,675 -1.18(-2.15%)
Jun 11, 2008 54.79 55.80 54.63 55.00 466,813 +0.23(+0.42%)
Jun 10, 2008 54.57 56.00 54.00 54.77 771,000 -1.22(-2.18%)
Jun 09, 2008 54.61 56.56 54.61 55.99 744,177 +1.34(+2.45%)
Jun 06, 2008 54.21 56.67 53.51 54.65 1,068,706 +0.44(+0.81%)
Jun 05, 2008 52.38 54.22 52.24 54.21 490,045 +1.93(+3.69%)
Jun 04, 2008 52.31 53.04 51.05 52.28 900,186 +0.21(+0.40%)
Jun 03, 2008 52.09 54.35 51.78 52.07 1,562,912 +0.13(+0.25%)
Jun 02, 2008 52.61 53.70 51.24 51.94 970,560 -0.76(-1.44%)
May 30, 2008 53.60 53.89 52.53 52.70 1,055,377 -0.79(-1.48%)
May 29, 2008 51.37 53.86 51.37 53.49 1,440,344 +2.19(+4.27%)
May 28, 2008 50.15 51.45 49.75 51.30 596,818 +1.44(+2.89%)
May 27, 2008 47.87 49.94 47.52 49.86 883,974 +1.65(+3.42%)
May 26, 2008 49.85 50.30 47.85 48.21 0 +0.00(+0.00%)
May 23, 2008 49.85 50.30 47.85 48.21 777,964 -1.57(-3.15%)
May 22, 2008 51.64 51.93 49.29 49.78 768,571 -1.88(-3.64%)
May 21, 2008 51.47 54.10 51.47 51.66 774,409 +0.25(+0.49%)
May 20, 2008 51.42 51.53 50.50 51.41 788,860 +0.00(+0.00%)
May 19, 2008 51.20 52.55 50.70 51.41 936,804 +0.29(+0.57%)
May 16, 2008 50.02 51.84 50.00 51.12 900,076 +1.91(+3.88%)
May 15, 2008 48.82 50.11 47.99 49.21 654,027 +0.66(+1.36%)
May 14, 2008 48.77 50.36 48.52 48.55 823,392 -0.20(-0.41%)
May 13, 2008 47.12 48.77 46.55 48.75 558,459 +1.75(+3.72%)
May 12, 2008 48.00 48.09 46.15 47.00 717,196 -1.04(-2.16%)
May 09, 2008 47.66 48.20 46.49 48.04 833,043 +0.61(+1.29%)
May 08, 2008 45.87 47.46 45.61 47.43 798,178 +1.81(+3.97%)
May 07, 2008 46.82 46.82 45.54 45.62 769,144 -0.79(-1.70%)
May 06, 2008 45.59 46.95 45.53 46.41 821,388 +0.76(+1.66%)
May 05, 2008 46.24 46.84 44.90 45.65 1,245,140 -0.57(-1.23%)
May 02, 2008 47.60 47.60 45.57 46.22 1,284,014 +0.39(+0.85%)
May 01, 2008 47.24 47.24 44.14 45.83 2,831,584 -4.04(-8.10%)
Apr 30, 2008 50.58 51.14 49.13 49.87 636,628 -0.11(-0.22%)
Apr 29, 2008 50.15 50.54 49.34 49.98 683,126 -0.17(-0.34%)
Apr 28, 2008 49.13 50.36 49.00 50.15 486,418 +1.05(+2.14%)
Apr 25, 2008 48.08 49.20 47.61 49.10 393,253 +1.10(+2.29%)
Apr 24, 2008 48.50 48.79 46.94 48.00 434,727 -0.42(-0.87%)
Apr 23, 2008 49.51 49.57 48.01 48.42 517,698 -0.83(-1.69%)
Apr 22, 2008 50.31 50.31 48.63 49.25 400,212 -0.94(-1.87%)
Apr 21, 2008 49.99 50.40 49.60 50.19 431,921 +0.24(+0.48%)
Apr 18, 2008 48.50 49.95 48.12 49.95 533,373 +1.70(+3.52%)
Apr 17, 2008 47.94 48.32 47.33 48.25 364,626 +0.12(+0.25%)
Apr 16, 2008 47.22 48.13 46.41 48.13 502,189 +1.18(+2.51%)
Apr 15, 2008 47.55 47.55 46.26 46.95 244,877 -0.04(-0.09%)
Apr 14, 2008 46.19 47.82 45.67 46.99 420,812 +0.88(+1.91%)
Apr 11, 2008 46.40 46.91 45.82 46.11 471,500 -0.46(-0.99%)
Apr 10, 2008 47.13 47.29 45.63 46.57 528,500 -0.59(-1.25%)
Apr 09, 2008 46.80 47.97 46.66 47.16 421,920 +0.50(+1.07%)
Apr 08, 2008 46.80 47.73 46.16 46.66 378,302 -0.38(-0.81%)
Apr 07, 2008 47.27 47.99 46.76 47.04 368,400 +0.37(+0.79%)
Apr 04, 2008 46.66 47.49 46.34 46.67 439,625 +0.37(+0.80%)
Apr 03, 2008 45.70 46.90 45.46 46.30 583,451 +0.34(+0.74%)
Apr 02, 2008 44.93 46.31 44.93 45.96 682,147 +0.52(+1.14%)
Apr 01, 2008 45.43 45.89 43.55 45.44 910,648 -0.23(-0.50%)
Mar 31, 2008 45.02 45.84 44.68 45.67 719,516 +1.02(+2.28%)
Mar 28, 2008 43.84 45.69 43.81 44.65 516,700 +0.82(+1.87%)
Mar 27, 2008 44.29 44.79 43.82 43.83 518,155 -0.44(-0.99%)
Mar 26, 2008 43.55 44.77 43.45 44.27 377,700 +0.68(+1.56%)
Mar 25, 2008 41.68 43.76 41.55 43.59 967,100 +1.87(+4.48%)
Mar 24, 2008 40.45 42.30 40.45 41.72 876,022 +1.05(+2.58%)
Mar 21, 2008 39.89 41.69 39.72 40.67 1,125,081 +0.00(+0.00%)
Mar 20, 2008 39.89 41.69 39.72 40.67 1,125,081 +0.02(+0.05%)
Mar 19, 2008 44.10 44.37 40.65 40.65 894,549 -2.97(-6.81%)
Mar 18, 2008 43.15 43.97 42.46 43.62 708,990 +1.54(+3.66%)
Mar 17, 2008 42.95 43.96 41.55 42.08 847,038 -2.22(-5.01%)
Mar 14, 2008 45.09 45.31 43.13 44.30 592,435 -0.31(-0.69%)
Mar 13, 2008 43.45 44.75 42.43 44.61 678,376 +0.41(+0.93%)
Mar 12, 2008 45.32 45.42 43.99 44.20 323,400 -0.81(-1.80%)
Mar 11, 2008 44.89 45.55 44.02 45.01 627,700 +0.81(+1.83%)
Mar 10, 2008 45.03 45.15 43.76 44.20 840,863 -1.19(-2.62%)
Mar 07, 2008 45.32 46.14 44.72 45.39 483,906 -0.45(-0.98%)
Mar 06, 2008 46.75 47.43 45.58 45.84 590,630 -0.97(-2.07%)
Mar 05, 2008 45.96 47.10 45.65 46.81 845,320 +1.44(+3.17%)
Mar 04, 2008 44.75 45.89 43.98 45.37 850,460 +0.23(+0.51%)
Mar 03, 2008 45.41 45.96 43.54 45.14 1,037,476 +0.21(+0.47%)
Feb 29, 2008 48.09 48.09 44.66 44.93 828,268 -2.95(-6.16%)
Feb 28, 2008 46.83 48.62 46.51 47.88 1,031,610 +0.91(+1.94%)
Feb 27, 2008 46.79 47.66 46.12 46.97 676,919 -0.19(-0.40%)
Feb 26, 2008 46.87 49.08 46.70 47.16 1,279,001 +0.61(+1.31%)
Feb 25, 2008 44.67 47.56 43.56 46.55 1,144,493 +2.65(+6.04%)
Feb 22, 2008 43.90 44.30 42.61 43.90 946,500 +0.14(+0.32%)
Feb 21, 2008 41.21 46.19 40.13 43.76 2,473,898 +0.01(+0.02%)
Feb 20, 2008 41.85 43.76 41.11 43.75 740,026 +1.90(+4.54%)
Feb 19, 2008 41.92 42.47 41.39 41.85 365,010 +0.69(+1.68%)
Feb 18, 2008 40.91 41.30 39.88 41.16 0 +0.00(+0.00%)
Feb 15, 2008 40.91 41.30 39.88 41.16 289,100 +0.10(+0.24%)
Feb 14, 2008 42.41 42.41 40.87 41.06 303,469 -1.00(-2.38%)
Feb 13, 2008 40.90 42.28 40.87 42.06 360,666 +1.54(+3.80%)
Feb 12, 2008 41.14 41.25 39.94 40.52 373,111 -0.07(-0.17%)
Feb 11, 2008 39.59 40.91 38.95 40.59 285,482 +0.70(+1.75%)
Feb 08, 2008 38.94 40.15 38.94 39.89 326,300 +0.94(+2.41%)
Feb 07, 2008 39.01 39.44 38.17 38.95 409,172 -0.08(-0.20%)
Feb 06, 2008 40.42 40.42 38.86 39.03 464,262 -0.77(-1.93%)
Feb 05, 2008 39.99 41.25 39.68 39.80 518,600 -0.78(-1.92%)
Feb 04, 2008 40.17 41.20 39.72 40.58 312,524 +0.59(+1.48%)
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.