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

Sei Investments Company (NQ: SEIC )

67.71 +0.74 (+1.10%)
Official Closing Price Updated: 4:15 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 (%)
Oct 31, 2006 11.61 11.74 11.56 11.61 1,202,533 -0.02(-0.20%)
Oct 30, 2006 11.61 11.69 11.56 11.64 1,138,586 +0.03(+0.27%)
Oct 27, 2006 11.62 11.72 11.52 11.61 1,387,416 -0.03(-0.25%)
Oct 26, 2006 11.50 11.68 11.15 11.63 3,314,502 -0.08(-0.65%)
Oct 25, 2006 11.78 11.86 11.67 11.71 1,396,945 -0.14(-1.20%)
Oct 24, 2006 11.97 11.99 11.77 11.85 1,533,931 -0.12(-1.00%)
Oct 23, 2006 11.81 11.98 11.81 11.97 1,523,757 +0.15(+1.26%)
Oct 20, 2006 11.88 11.92 11.80 11.82 935,114 -0.02(-0.19%)
Oct 19, 2006 11.95 11.97 11.76 11.85 1,545,430 -0.16(-1.36%)
Oct 18, 2006 12.13 12.31 11.94 12.01 2,351,465 -0.12(-0.97%)
Oct 17, 2006 12.21 12.23 12.00 12.13 2,379,077 -0.20(-1.64%)
Oct 16, 2006 12.27 12.47 12.24 12.33 1,470,349 +0.01(+0.05%)
Oct 13, 2006 12.44 12.45 12.24 12.32 2,178,629 -0.17(-1.32%)
Oct 12, 2006 12.49 12.49 12.31 12.49 1,921,886 +0.11(+0.90%)
Oct 11, 2006 12.08 12.52 12.07 12.38 2,793,656 +0.22(+1.83%)
Oct 10, 2006 11.96 12.21 11.93 12.15 2,187,405 +0.20(+1.66%)
Oct 09, 2006 11.74 11.97 11.53 11.96 1,449,812 +0.22(+1.85%)
Oct 06, 2006 12.04 12.04 11.72 11.74 1,906,015 -0.28(-2.35%)
Oct 05, 2006 11.96 12.05 11.87 12.02 1,840,626 +0.06(+0.47%)
Oct 04, 2006 11.61 11.97 11.59 11.97 1,868,192 +0.32(+2.73%)
Oct 03, 2006 11.61 11.69 11.44 11.65 1,292,016 +0.05(+0.46%)
Oct 02, 2006 11.61 11.65 11.44 11.60 1,524,210 +0.00(+0.00%)
Sep 29, 2006 11.58 11.71 11.50 11.60 1,071,910 -0.03(-0.28%)
Sep 28, 2006 11.70 11.71 11.43 11.63 1,694,683 -0.02(-0.18%)
Sep 27, 2006 11.44 11.75 11.42 11.65 1,761,242 +0.21(+1.86%)
Sep 26, 2006 11.18 11.44 11.08 11.44 1,510,057 +0.24(+2.16%)
Sep 25, 2006 11.17 11.27 11.10 11.19 1,282,460 +0.07(+0.65%)
Sep 22, 2006 11.05 11.16 11.05 11.12 690,788 +0.01(+0.07%)
Sep 21, 2006 11.32 11.34 11.09 11.11 1,089,591 -0.17(-1.50%)
Sep 20, 2006 11.14 11.34 11.07 11.28 1,136,856 +0.21(+1.90%)
Sep 19, 2006 11.11 11.23 10.98 11.07 1,335,751 -0.01(-0.06%)
Sep 18, 2006 11.04 11.19 10.95 11.08 1,275,368 -0.08(-0.68%)
Sep 15, 2006 11.26 11.28 11.13 11.16 2,227,210 -0.05(-0.41%)
Sep 14, 2006 11.19 11.25 11.13 11.20 1,641,242 -0.05(-0.48%)
Sep 13, 2006 11.13 11.35 11.08 11.25 2,256,962 +0.17(+1.54%)
Sep 12, 2006 10.80 11.10 10.80 11.08 1,643,403 +0.24(+2.25%)
Sep 11, 2006 10.69 10.84 10.66 10.84 1,486,179 +0.11(+0.98%)
Sep 08, 2006 10.54 10.75 10.51 10.73 1,680,996 +0.05(+0.48%)
Sep 07, 2006 10.72 10.74 10.62 10.68 1,250,498 -0.06(-0.54%)
Sep 06, 2006 10.66 10.82 10.63 10.74 1,995,881 +0.02(+0.23%)
Sep 05, 2006 10.63 10.72 10.53 10.72 764,371 +0.06(+0.52%)
Sep 01, 2006 10.53 10.71 10.50 10.66 857,789 +0.13(+1.21%)
Aug 31, 2006 10.52 10.58 10.44 10.53 802,448 +0.01(+0.14%)
Aug 30, 2006 10.52 10.57 10.45 10.52 1,071,321 +0.02(+0.22%)
Aug 29, 2006 10.52 10.56 10.41 10.50 995,511 -0.03(-0.25%)
Aug 28, 2006 10.41 10.56 10.41 10.52 726,435 +0.12(+1.11%)
Aug 25, 2006 10.43 10.45 10.34 10.41 964,645 -0.02(-0.20%)
Aug 24, 2006 10.62 10.65 10.27 10.43 901,122 -0.14(-1.31%)
Aug 23, 2006 10.63 10.72 10.50 10.57 434,178 -0.03(-0.27%)
Aug 22, 2006 10.69 10.72 10.50 10.59 1,646,231 -0.11(-1.02%)
Aug 21, 2006 10.73 10.83 10.66 10.70 1,286,014 -0.11(-1.01%)
Aug 18, 2006 10.80 10.87 10.65 10.81 1,242,674 -0.02(-0.17%)
Aug 17, 2006 10.74 10.85 10.70 10.83 1,119,476 +0.12(+1.12%)
Aug 16, 2006 10.57 10.74 10.50 10.71 2,854,875 +0.16(+1.52%)
Aug 15, 2006 10.40 10.57 10.34 10.55 2,032,594 +0.31(+3.06%)
Aug 14, 2006 10.12 10.31 10.11 10.24 894,119 +0.15(+1.51%)
Aug 11, 2006 10.19 10.19 10.03 10.08 783,927 -0.08(-0.77%)
Aug 10, 2006 10.09 10.22 10.00 10.16 878,922 +0.06(+0.57%)
Aug 09, 2006 10.21 10.27 10.11 10.11 802,327 -0.03(-0.29%)
Aug 08, 2006 10.17 10.29 10.11 10.13 740,372 -0.07(-0.71%)
Aug 07, 2006 10.26 10.31 10.18 10.21 940,880 -0.08(-0.78%)
Aug 04, 2006 10.19 10.36 10.17 10.29 2,172,359 +0.12(+1.20%)
Aug 03, 2006 10.02 10.21 9.969 10.17 1,093,470 +0.11(+1.13%)
Aug 02, 2006 9.967 10.07 9.922 10.05 915,584 +0.10(+0.97%)
Aug 01, 2006 10.11 10.11 9.880 9.955 1,467,582 -0.13(-1.27%)
Jul 31, 2006 10.09 10.16 9.988 10.08 1,111,848 +0.05(+0.45%)
Jul 28, 2006 9.816 10.06 9.777 10.04 635,522 +0.24(+2.49%)
Jul 27, 2006 9.759 10.32 9.724 9.794 1,755,456 +0.05(+0.55%)
Jul 26, 2006 9.680 9.755 9.575 9.740 1,391,370 +0.07(+0.73%)
Jul 25, 2006 9.608 9.711 9.492 9.670 1,620,220 +0.05(+0.47%)
Jul 24, 2006 9.472 9.637 9.439 9.625 1,454,673 +0.15(+1.61%)
Jul 21, 2006 9.651 9.653 9.468 9.472 2,304,823 -0.18(-1.86%)
Jul 20, 2006 9.854 9.887 9.610 9.651 2,105,913 -0.07(-0.68%)
Jul 19, 2006 9.414 9.790 9.400 9.717 2,086,474 +0.27(+2.88%)
Jul 18, 2006 9.352 9.455 9.284 9.445 1,713,415 +0.08(+0.88%)
Jul 17, 2006 9.298 9.451 9.253 9.362 1,295,207 -0.01(-0.07%)
Jul 14, 2006 9.420 9.455 9.268 9.369 2,108,043 -0.02(-0.24%)
Jul 13, 2006 9.730 9.736 9.354 9.391 2,830,320 -0.45(-4.55%)
Jul 12, 2006 9.961 10.07 9.796 9.839 1,614,231 -0.12(-1.20%)
Jul 11, 2006 10.05 10.06 9.821 9.959 1,403,899 -0.12(-1.15%)
Jul 10, 2006 10.20 10.31 10.05 10.07 1,849,073 -0.06(-0.57%)
Jul 07, 2006 10.08 10.24 10.07 10.13 2,337,174 +0.03(+0.29%)
Jul 06, 2006 9.928 10.13 9.907 10.10 1,401,396 +0.17(+1.75%)
Jul 05, 2006 10.11 10.11 9.880 9.930 1,501,126 -0.19(-1.92%)
Jul 03, 2006 10.01 10.13 9.973 10.12 635,653 +0.04(+0.37%)
Jun 30, 2006 9.790 10.18 9.771 10.09 2,833,274 +0.34(+3.45%)
Jun 29, 2006 9.433 9.750 9.373 9.750 1,577,842 +0.40(+4.28%)
Jun 28, 2006 9.301 9.404 9.204 9.350 1,291,083 +0.09(+1.03%)
Jun 27, 2006 9.332 9.367 9.226 9.255 963,511 -0.05(-0.55%)
Jun 26, 2006 9.265 9.362 9.248 9.307 1,021,284 +0.09(+0.96%)
Jun 23, 2006 9.088 9.245 9.014 9.218 1,261,428 +0.15(+1.68%)
Jun 22, 2006 9.117 9.239 9.057 9.065 1,100,702 -0.10(-1.08%)
Jun 21, 2006 9.129 9.214 9.080 9.164 2,132,067 +0.05(+0.59%)
Jun 20, 2006 9.123 9.292 9.018 9.111 2,045,974 -0.19(-2.06%)
Jun 19, 2006 9.369 9.459 9.282 9.303 1,105,992 -0.08(-0.88%)
Jun 16, 2006 9.435 9.464 9.381 9.385 1,009,930 -0.04(-0.42%)
Jun 15, 2006 9.121 9.486 9.107 9.424 1,735,842 +0.44(+4.87%)
Jun 14, 2006 8.954 9.043 8.871 8.987 950,848 +0.01(+0.11%)
Jun 13, 2006 9.088 9.239 8.939 8.977 1,846,558 -0.13(-1.41%)
Jun 12, 2006 9.441 9.441 9.092 9.104 1,396,618 -0.32(-3.37%)
Jun 09, 2006 9.412 9.608 9.340 9.422 1,075,581 +0.08(+0.84%)
Jun 08, 2006 9.356 9.418 9.133 9.344 1,178,526 -0.02(-0.24%)
Jun 07, 2006 9.272 9.466 9.206 9.367 1,380,639 +0.12(+1.32%)
Jun 06, 2006 9.298 9.327 9.175 9.245 1,607,410 +0.00(+0.00%)
Jun 05, 2006 9.501 9.592 9.193 9.245 1,238,223 -0.31(-3.26%)
Jun 02, 2006 9.660 9.686 9.393 9.556 978,831 +0.00(+0.04%)
Jun 01, 2006 9.379 9.563 9.305 9.552 1,396,582 +0.19(+1.98%)
May 31, 2006 9.263 9.387 9.206 9.367 960,647 +0.16(+1.77%)
May 30, 2006 9.329 9.332 9.201 9.204 884,248 -0.13(-1.35%)
May 26, 2006 9.228 9.334 9.164 9.329 1,035,270 +0.13(+1.41%)
May 25, 2006 9.098 9.199 8.944 9.199 711,427 +0.16(+1.78%)
May 24, 2006 9.049 9.152 8.873 9.038 1,461,934 -0.02(-0.23%)
May 23, 2006 9.098 9.286 9.030 9.059 1,019,472 +0.03(+0.37%)
May 22, 2006 9.148 9.162 8.929 9.026 976,290 -0.19(-2.02%)
May 19, 2006 9.228 9.259 9.080 9.212 781,802 +0.05(+0.59%)
May 18, 2006 9.138 9.263 9.100 9.158 1,116,374 +0.10(+1.07%)
May 17, 2006 9.166 9.253 9.057 9.061 967,754 -0.12(-1.28%)
May 16, 2006 9.286 9.340 9.168 9.179 1,134,459 -0.07(-0.80%)
May 15, 2006 9.319 9.367 9.224 9.253 1,217,802 -0.13(-1.34%)
May 12, 2006 9.286 9.492 9.270 9.379 1,212,821 +0.11(+1.16%)
May 11, 2006 9.449 9.492 9.270 9.272 1,143,856 -0.15(-1.62%)
May 10, 2006 9.410 9.488 9.377 9.424 1,234,431 +0.01(+0.07%)
May 09, 2006 9.323 9.472 9.307 9.418 1,188,625 +0.11(+1.13%)
May 08, 2006 9.272 9.371 9.261 9.313 1,290,247 -0.02(-0.22%)
May 05, 2006 9.204 9.410 9.148 9.334 1,216,966 +0.16(+1.75%)
May 04, 2006 9.082 9.208 9.026 9.173 2,039,347 +0.09(+1.00%)
May 03, 2006 9.104 9.148 8.993 9.082 1,112,619 +0.00(+0.05%)
May 02, 2006 8.915 9.393 8.882 9.078 2,595,078 +0.42(+4.81%)
May 01, 2006 8.811 8.890 8.653 8.661 988,424 -0.20(-2.26%)
Apr 28, 2006 8.809 8.923 8.750 8.861 775,595 -0.01(-0.14%)
Apr 27, 2006 8.791 8.917 8.698 8.873 797,387 +0.05(+0.54%)
Apr 26, 2006 8.698 8.834 8.686 8.826 1,023,705 +0.12(+1.35%)
Apr 25, 2006 8.675 8.719 8.564 8.708 1,146,044 +0.02(+0.29%)
Apr 24, 2006 8.665 8.745 8.558 8.684 784,417 +0.00(+0.00%)
Apr 21, 2006 8.748 8.781 8.655 8.684 1,683,864 -0.03(-0.36%)
Apr 20, 2006 8.781 8.817 8.667 8.714 886,751 -0.04(-0.47%)
Apr 19, 2006 8.514 8.778 8.514 8.756 1,425,820 +0.13(+1.51%)
Apr 18, 2006 8.364 8.640 8.343 8.626 1,091,493 +0.26(+3.13%)
Apr 17, 2006 8.281 8.378 8.281 8.364 673,219 +0.06(+0.75%)
Apr 13, 2006 8.271 8.310 8.215 8.302 638,662 +0.04(+0.52%)
Apr 12, 2006 8.197 8.265 8.139 8.258 1,036,208 +0.06(+0.76%)
Apr 11, 2006 8.322 8.380 8.151 8.197 2,064,475 -0.12(-1.44%)
Apr 10, 2006 8.370 8.390 8.289 8.316 652,943 -0.01(-0.12%)
Apr 07, 2006 8.459 8.487 8.310 8.327 458,109 -0.13(-1.51%)
Apr 06, 2006 8.500 8.502 8.353 8.454 511,929 -0.01(-0.12%)
Apr 05, 2006 8.331 8.502 8.331 8.465 1,018,789 +0.14(+1.66%)
Apr 04, 2006 8.343 8.387 8.246 8.327 815,363 -0.01(-0.17%)
Apr 03, 2006 8.384 8.409 8.324 8.341 1,129,095 -0.02(-0.27%)
Mar 31, 2006 8.318 8.364 8.277 8.364 730,551 +0.07(+0.80%)
Mar 30, 2006 8.347 8.347 8.271 8.298 617,258 -0.02(-0.27%)
Mar 29, 2006 8.327 8.348 8.285 8.320 843,981 +0.02(+0.20%)
Mar 28, 2006 8.331 8.331 8.279 8.304 652,384 +0.00(+0.05%)
Mar 27, 2006 8.279 8.335 8.279 8.300 783,086 -0.02(-0.20%)
Mar 24, 2006 8.310 8.347 8.277 8.316 807,568 +0.02(+0.22%)
Mar 23, 2006 8.351 8.351 8.252 8.298 604,775 -0.02(-0.20%)
Mar 22, 2006 8.300 8.357 8.279 8.314 886,809 -0.02(-0.22%)
Mar 21, 2006 8.333 8.378 8.298 8.333 678,448 -0.05(-0.57%)
Mar 20, 2006 8.372 8.450 8.368 8.380 870,551 -0.00(-0.02%)
Mar 17, 2006 8.372 8.434 8.341 8.382 902,835 -0.01(-0.07%)
Mar 16, 2006 8.316 8.424 8.316 8.388 1,013,349 +0.04(+0.44%)
Mar 15, 2006 8.370 8.395 8.310 8.351 630,843 -0.01(-0.07%)
Mar 14, 2006 8.314 8.370 8.291 8.357 700,087 +0.02(+0.22%)
Mar 13, 2006 8.345 8.409 8.312 8.339 778,110 -0.01(-0.12%)
Mar 10, 2006 8.296 8.393 8.263 8.349 524,308 +0.06(+0.67%)
Mar 09, 2006 8.461 8.477 8.289 8.294 539,076 -0.15(-1.74%)
Mar 08, 2006 8.362 8.467 8.320 8.440 739,776 +0.02(+0.29%)
Mar 07, 2006 8.372 8.440 8.312 8.415 567,463 -0.02(-0.29%)
Mar 06, 2006 8.477 8.487 8.403 8.440 384,228 -0.05(-0.54%)
Mar 03, 2006 8.574 8.646 8.477 8.485 831,897 -0.15(-1.72%)
Mar 02, 2006 8.684 8.727 8.607 8.634 627,311 -0.09(-1.09%)
Mar 01, 2006 8.620 8.729 8.564 8.729 731,215 +0.11(+1.22%)
Feb 28, 2006 8.725 8.721 8.576 8.624 563,112 -0.10(-1.16%)
Feb 27, 2006 8.756 8.783 8.686 8.725 839,280 +0.01(+0.09%)
Feb 24, 2006 8.587 8.719 8.578 8.717 682,332 +0.11(+1.29%)
Feb 23, 2006 8.589 8.653 8.502 8.605 559,857 -0.01(-0.17%)
Feb 22, 2006 8.500 8.636 8.490 8.620 797,392 +0.09(+1.11%)
Feb 21, 2006 8.679 8.717 8.510 8.525 685,213 -0.21(-2.46%)
Feb 17, 2006 8.708 8.770 8.675 8.739 553,960 +0.04(+0.45%)
Feb 16, 2006 8.770 8.770 8.646 8.700 763,480 -0.06(-0.66%)
Feb 15, 2006 8.673 8.768 8.651 8.758 703,489 +0.06(+0.71%)
Feb 14, 2006 8.657 8.706 8.587 8.696 803,565 +0.00(+0.00%)
Feb 13, 2006 8.626 8.714 8.626 8.696 543,229 -0.00(-0.02%)
Feb 10, 2006 8.710 8.743 8.564 8.698 584,327 +0.01(+0.12%)
Feb 09, 2006 8.735 8.770 8.679 8.688 519,987 -0.04(-0.40%)
Feb 08, 2006 8.582 8.741 8.549 8.723 914,763 +0.13(+1.46%)
Feb 07, 2006 8.518 8.632 8.461 8.597 1,020,170 +0.04(+0.43%)
Feb 06, 2006 8.556 8.589 8.442 8.560 665,650 +0.02(+0.29%)
Feb 03, 2006 8.512 8.591 8.457 8.535 1,044,971 -0.04(-0.46%)
Feb 02, 2006 8.648 8.717 8.461 8.574 1,306,033 -0.15(-1.70%)
Feb 01, 2006 8.564 8.768 8.564 8.723 1,699,432 +0.21(+2.47%)
Jan 31, 2006 8.327 8.564 8.327 8.512 1,410,158 +0.15(+1.85%)
Jan 30, 2006 8.320 8.434 8.314 8.357 1,358,534 +0.01(+0.10%)
Jan 27, 2006 8.337 8.378 8.289 8.349 937,326 -0.01(-0.15%)
Jan 26, 2006 8.294 8.461 8.279 8.362 1,486,838 +0.11(+1.30%)
Jan 25, 2006 8.275 8.500 8.217 8.254 2,026,207 -0.00(-0.02%)
Jan 24, 2006 8.040 8.269 7.984 8.256 1,383,374 +0.27(+3.36%)
Jan 23, 2006 7.914 8.071 7.914 7.988 650,159 +0.06(+0.73%)
Jan 20, 2006 8.034 8.085 7.916 7.930 799,306 -0.16(-1.96%)
Jan 19, 2006 7.965 8.097 7.926 8.089 541,045 +0.12(+1.50%)
Jan 18, 2006 7.901 8.027 7.895 7.970 642,745 -0.02(-0.26%)
Jan 17, 2006 8.048 8.064 7.932 7.990 834,313 -0.08(-1.05%)
Jan 13, 2006 8.139 8.180 8.069 8.075 531,356 -0.09(-1.11%)
Jan 12, 2006 8.190 8.234 8.145 8.166 610,590 -0.07(-0.80%)
Jan 11, 2006 8.234 8.254 8.207 8.232 950,846 +0.01(+0.08%)
Jan 10, 2006 8.005 8.252 8.000 8.225 996,788 +0.10(+1.27%)
Jan 09, 2006 7.918 8.161 7.918 8.122 815,445 +0.06(+0.77%)
Jan 06, 2006 7.941 8.091 7.842 8.060 731,191 +0.16(+2.04%)
Jan 05, 2006 7.852 7.914 7.852 7.899 935,094 -0.03(-0.39%)
Jan 04, 2006 7.730 7.945 7.596 7.930 1,541,912 +0.22(+2.89%)
Jan 03, 2006 7.652 7.722 7.431 7.707 1,408,127 +0.07(+0.95%)
Dec 30, 2005 7.726 7.738 7.613 7.635 813,296 -0.13(-1.65%)
Dec 29, 2005 7.780 7.819 7.705 7.763 916,842 -0.07(-0.87%)
Dec 28, 2005 7.842 7.883 7.807 7.831 1,334,818 +0.01(+0.16%)
Dec 27, 2005 7.842 7.926 7.782 7.819 1,277,878 -0.04(-0.45%)
Dec 23, 2005 7.918 7.926 7.809 7.854 851,056 -0.04(-0.55%)
Dec 22, 2005 7.887 7.949 7.846 7.897 1,134,903 -0.02(-0.23%)
Dec 21, 2005 7.951 8.027 7.875 7.916 1,212,065 -0.01(-0.18%)
Dec 20, 2005 7.967 8.007 7.926 7.930 855,177 -0.02(-0.23%)
Dec 19, 2005 7.901 7.970 7.851 7.949 1,118,315 +0.03(+0.34%)
Dec 16, 2005 7.998 8.042 7.897 7.922 865,969 -0.07(-0.93%)
Dec 15, 2005 7.941 8.040 7.897 7.996 1,028,435 +0.04(+0.52%)
Dec 14, 2005 7.928 7.996 7.866 7.955 1,194,292 +0.04(+0.47%)
Dec 13, 2005 8.009 8.044 7.889 7.918 2,134,281 -0.12(-1.49%)
Dec 12, 2005 8.135 8.151 8.007 8.038 1,635,667 -0.10(-1.19%)
Dec 09, 2005 8.225 8.254 8.091 8.135 1,330,805 -0.08(-1.03%)
Dec 08, 2005 8.401 8.401 8.180 8.219 717,053 -0.14(-1.63%)
Dec 07, 2005 8.390 8.415 8.285 8.355 895,353 -0.04(-0.49%)
Dec 06, 2005 8.397 8.518 8.353 8.397 620,136 +0.02(+0.25%)
Dec 05, 2005 8.527 8.527 8.333 8.376 851,535 -0.16(-1.86%)
Dec 02, 2005 8.613 8.632 8.461 8.535 624,284 -0.09(-1.08%)
Dec 01, 2005 8.467 8.659 8.450 8.628 625,947 +0.20(+2.35%)
Nov 30, 2005 8.642 8.665 8.409 8.430 1,432,505 -0.21(-2.41%)
Nov 29, 2005 8.667 8.690 8.558 8.638 607,862 +0.02(+0.26%)
Nov 28, 2005 8.684 8.696 8.560 8.615 851,053 -0.05(-0.60%)
Nov 25, 2005 8.673 8.702 8.632 8.667 234,750 -0.02(-0.24%)
Nov 23, 2005 8.539 8.745 8.463 8.688 1,009,974 +0.16(+1.86%)
Nov 22, 2005 8.479 8.543 8.393 8.529 476,316 +0.04(+0.44%)
Nov 21, 2005 8.351 8.502 8.327 8.492 770,589 +0.14(+1.73%)
Nov 18, 2005 8.357 8.380 8.281 8.347 564,645 +0.00(+0.05%)
Nov 17, 2005 8.291 8.357 8.221 8.343 1,198,559 +0.06(+0.67%)
Nov 16, 2005 8.306 8.308 8.190 8.287 655,902 -0.01(-0.15%)
Nov 15, 2005 8.337 8.399 8.300 8.300 1,069,822 -0.04(-0.45%)
Nov 14, 2005 8.331 8.337 8.207 8.337 647,942 +0.01(+0.17%)
Nov 11, 2005 8.314 8.349 8.194 8.322 669,051 +0.01(+0.07%)
Nov 10, 2005 8.130 8.318 8.130 8.316 777,792 +0.18(+2.26%)
Nov 09, 2005 8.062 8.137 7.912 8.133 848,827 +0.06(+0.79%)
Nov 08, 2005 8.110 8.164 8.044 8.069 831,759 -0.09(-1.06%)
Nov 07, 2005 8.116 8.223 8.040 8.155 590,617 +0.02(+0.28%)
Nov 04, 2005 8.147 8.188 8.027 8.133 653,367 -0.01(-0.15%)
Nov 03, 2005 8.199 8.246 8.108 8.145 735,024 -0.03(-0.35%)
Nov 02, 2005 7.996 8.192 7.996 8.174 523,569 +0.16(+1.96%)
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.