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

Luna Innovations Incorporated (NQ: LUNA )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 2.220 2.220 2.150 2.210 4,815 -0.02(-0.89%)
Nov 26, 2008 2.260 2.280 2.170 2.230 19,044 -0.02(-0.89%)
Nov 25, 2008 2.280 2.280 2.250 2.250 8,861 +0.00(+0.00%)
Nov 24, 2008 2.390 2.500 2.250 2.250 24,060 -0.03(-1.31%)
Nov 21, 2008 2.500 2.500 2.250 2.280 18,530 -0.10(-4.21%)
Nov 20, 2008 2.480 2.500 2.330 2.380 27,926 -0.03(-1.24%)
Nov 19, 2008 2.480 2.480 2.400 2.410 1,850 -0.07(-2.82%)
Nov 18, 2008 2.510 2.510 2.400 2.480 5,810 +0.07(+2.90%)
Nov 17, 2008 2.520 2.740 2.410 2.410 20,665 -0.04(-1.63%)
Nov 14, 2008 2.600 2.600 2.450 2.450 19,564 -0.15(-5.77%)
Nov 13, 2008 2.780 3.030 2.600 2.600 83,626 -0.07(-2.62%)
Nov 12, 2008 2.590 2.840 2.590 2.670 15,483 -0.05(-1.84%)
Nov 11, 2008 2.700 2.720 2.600 2.720 14,440 +0.05(+1.87%)
Nov 10, 2008 2.600 2.700 2.600 2.670 13,150 +0.10(+3.89%)
Nov 07, 2008 2.609 2.633 2.570 2.570 5,939 -0.02(-0.77%)
Nov 06, 2008 2.820 2.840 2.500 2.590 30,400 -0.01(-0.39%)
Nov 05, 2008 2.810 2.850 2.490 2.600 39,237 -0.27(-9.41%)
Nov 04, 2008 2.750 3.090 2.700 2.870 22,312 +0.33(+12.99%)
Nov 03, 2008 2.690 2.700 2.540 2.540 30,771 -0.09(-3.42%)
Oct 31, 2008 2.920 2.920 2.600 2.630 31,562 -0.07(-2.59%)
Oct 30, 2008 2.710 2.720 2.520 2.700 30,595 +0.18(+7.14%)
Oct 29, 2008 2.570 2.664 2.320 2.520 23,100 +0.01(+0.40%)
Oct 28, 2008 2.700 2.714 2.500 2.510 31,663 -0.22(-8.06%)
Oct 27, 2008 2.900 3.000 2.730 2.730 22,031 -0.43(-13.61%)
Oct 24, 2008 3.240 3.240 2.950 3.160 15,357 -0.13(-3.95%)
Oct 23, 2008 3.160 3.400 3.120 3.290 15,200 +0.00(+0.00%)
Oct 22, 2008 3.230 3.430 3.120 3.290 7,000 -0.06(-1.79%)
Oct 21, 2008 3.140 3.420 3.140 3.350 7,540 -0.00(-0.00%)
Oct 20, 2008 3.490 3.500 3.250 3.350 16,158 -0.04(-1.15%)
Oct 17, 2008 3.300 3.450 3.110 3.389 12,411 +0.12(+3.64%)
Oct 16, 2008 3.280 3.590 3.150 3.270 10,302 -0.01(-0.31%)
Oct 15, 2008 3.401 3.401 3.230 3.280 4,612 -0.01(-0.23%)
Oct 14, 2008 3.270 3.690 3.240 3.287 16,280 +0.06(+1.78%)
Oct 13, 2008 3.270 3.700 3.030 3.230 41,162 +0.19(+6.25%)
Oct 10, 2008 2.560 3.900 2.500 3.040 63,222 +0.25(+8.96%)
Oct 09, 2008 2.590 3.196 2.550 2.790 62,984 +0.21(+8.14%)
Oct 08, 2008 2.560 2.620 2.310 2.580 53,535 -0.13(-4.87%)
Oct 07, 2008 3.000 3.000 2.550 2.712 84,433 -0.26(-8.69%)
Oct 06, 2008 3.300 3.346 2.550 2.970 44,159 -0.37(-11.08%)
Oct 03, 2008 3.970 3.990 3.300 3.340 49,530 -0.70(-17.33%)
Oct 02, 2008 3.900 4.430 3.670 4.040 10,915 +0.00(+0.00%)
Oct 01, 2008 4.000 4.190 3.720 4.040 16,056 +0.12(+3.06%)
Sep 30, 2008 3.490 3.920 3.330 3.920 59,245 +0.46(+13.13%)
Sep 29, 2008 4.010 4.010 3.030 3.465 55,396 -0.75(-17.89%)
Sep 26, 2008 4.120 4.250 4.100 4.220 13,070 -0.11(-2.54%)
Sep 25, 2008 4.230 4.340 4.230 4.330 12,076 +0.12(+2.85%)
Sep 24, 2008 4.190 4.380 4.020 4.210 5,839 -0.04(-0.94%)
Sep 23, 2008 4.410 4.410 4.020 4.250 28,271 -0.11(-2.61%)
Sep 22, 2008 4.180 4.400 4.180 4.364 13,620 +0.22(+5.21%)
Sep 19, 2008 4.100 4.400 4.090 4.148 49,801 +0.10(+2.42%)
Sep 18, 2008 4.350 4.430 3.940 4.050 91,935 -0.25(-5.81%)
Sep 17, 2008 4.300 4.430 4.150 4.300 42,748 +0.05(+1.18%)
Sep 16, 2008 4.550 4.580 4.070 4.250 87,664 -0.40(-8.60%)
Sep 15, 2008 4.930 5.130 4.550 4.650 57,798 -0.20(-4.19%)
Sep 12, 2008 4.690 4.950 4.610 4.854 7,048 +0.04(+0.90%)
Sep 11, 2008 5.020 5.020 4.670 4.810 51,422 -0.30(-5.87%)
Sep 10, 2008 5.130 5.330 4.890 5.110 51,077 +0.08(+1.59%)
Sep 09, 2008 5.430 5.430 5.000 5.030 28,083 -0.32(-5.98%)
Sep 08, 2008 5.980 5.990 5.345 5.350 72,337 -0.64(-10.68%)
Sep 05, 2008 5.850 6.080 5.800 5.990 18,580 -0.01(-0.17%)
Sep 04, 2008 6.330 6.330 5.810 6.000 48,000 -0.25(-4.03%)
Sep 03, 2008 6.350 6.380 6.238 6.252 14,314 -0.03(-0.44%)
Sep 02, 2008 6.200 6.280 6.180 6.280 18,772 +0.10(+1.61%)
Aug 29, 2008 6.200 6.300 6.110 6.180 70,934 -0.01(-0.16%)
Aug 28, 2008 5.970 6.200 5.900 6.190 13,185 +0.33(+5.63%)
Aug 27, 2008 5.770 6.090 5.770 5.860 17,550 +0.17(+2.99%)
Aug 26, 2008 5.720 5.750 5.620 5.690 17,000 +0.01(+0.18%)
Aug 25, 2008 5.630 5.800 5.600 5.680 20,015 -0.11(-1.90%)
Aug 22, 2008 5.700 5.800 5.530 5.790 15,405 +0.09(+1.58%)
Aug 21, 2008 5.790 5.790 5.600 5.700 13,926 -0.09(-1.55%)
Aug 20, 2008 5.800 5.800 5.560 5.790 14,284 -0.01(-0.17%)
Aug 19, 2008 5.500 5.960 5.500 5.800 69,461 +0.25(+4.50%)
Aug 18, 2008 5.430 5.640 5.300 5.550 39,488 +0.24(+4.58%)
Aug 15, 2008 5.250 5.320 5.250 5.307 12,665 +0.15(+2.85%)
Aug 14, 2008 5.100 5.330 5.030 5.160 43,050 +0.10(+1.98%)
Aug 13, 2008 5.250 5.250 5.050 5.060 15,425 -0.09(-1.75%)
Aug 12, 2008 4.830 5.230 4.830 5.150 29,004 +0.26(+5.31%)
Aug 11, 2008 4.980 5.180 4.780 4.890 18,752 -0.03(-0.61%)
Aug 08, 2008 5.030 5.066 4.880 4.920 31,520 -0.01(-0.20%)
Aug 07, 2008 5.160 5.170 4.930 4.930 34,506 -0.25(-4.83%)
Aug 06, 2008 5.680 5.730 5.040 5.180 20,173 -0.32(-5.82%)
Aug 05, 2008 5.250 5.620 5.250 5.500 14,778 +0.39(+7.63%)
Aug 04, 2008 5.400 5.550 5.110 5.110 18,367 -0.33(-6.07%)
Aug 01, 2008 5.420 5.700 5.320 5.440 8,776 +0.06(+1.12%)
Jul 31, 2008 5.500 5.500 5.240 5.380 14,977 -0.13(-2.36%)
Jul 30, 2008 5.610 5.650 5.450 5.510 21,945 -0.01(-0.12%)
Jul 29, 2008 5.517 5.520 5.210 5.517 21,249 +0.30(+5.68%)
Jul 28, 2008 5.280 5.400 5.220 5.220 10,723 -0.03(-0.57%)
Jul 25, 2008 5.090 5.350 5.020 5.250 41,096 +0.24(+4.79%)
Jul 24, 2008 5.310 5.650 5.000 5.010 74,090 -0.25(-4.75%)
Jul 23, 2008 5.790 6.120 5.250 5.260 102,455 -0.37(-6.51%)
Jul 22, 2008 5.700 5.750 5.560 5.626 16,300 -0.12(-2.16%)
Jul 21, 2008 5.590 5.870 5.340 5.750 30,130 +0.15(+2.68%)
Jul 18, 2008 5.170 5.630 5.140 5.600 53,187 +0.51(+10.02%)
Jul 17, 2008 5.110 5.140 4.980 5.090 40,185 +0.07(+1.39%)
Jul 16, 2008 4.670 5.070 4.670 5.020 50,137 +0.32(+6.81%)
Jul 15, 2008 4.950 4.950 4.700 4.700 34,061 -0.17(-3.49%)
Jul 14, 2008 4.980 4.990 4.820 4.870 19,348 +0.00(+0.00%)
Jul 11, 2008 4.700 4.889 4.700 4.870 23,481 -0.02(-0.41%)
Jul 10, 2008 4.620 4.930 4.510 4.890 40,695 +0.31(+6.77%)
Jul 09, 2008 4.680 4.750 4.550 4.580 27,873 -0.05(-1.08%)
Jul 08, 2008 4.690 4.690 4.500 4.630 35,544 -0.05(-1.07%)
Jul 07, 2008 4.630 4.700 4.550 4.680 31,640 +0.03(+0.65%)
Jul 04, 2008 4.770 4.770 4.600 4.650 20,995 +0.00(+0.00%)
Jul 03, 2008 4.770 4.770 4.600 4.650 20,995 -0.04(-0.85%)
Jul 02, 2008 4.730 4.850 4.570 4.690 41,116 +0.04(+0.89%)
Jul 01, 2008 4.690 4.690 4.550 4.649 110,342 +0.03(+0.62%)
Jun 30, 2008 4.100 4.890 4.080 4.620 274,946 +0.76(+19.69%)
Jun 27, 2008 5.050 5.480 3.750 3.860 779,525 -1.02(-20.90%)
Jun 26, 2008 5.850 5.850 4.860 4.880 247,405 -1.05(-17.71%)
Jun 25, 2008 5.800 6.030 5.748 5.930 35,940 +0.13(+2.24%)
Jun 24, 2008 5.890 5.950 5.670 5.800 38,776 -0.02(-0.34%)
Jun 23, 2008 6.300 6.300 5.550 5.820 83,494 -0.41(-6.58%)
Jun 20, 2008 6.370 6.460 6.190 6.230 17,711 +0.06(+0.97%)
Jun 19, 2008 6.150 6.320 6.000 6.170 45,671 +0.08(+1.31%)
Jun 18, 2008 6.240 6.510 6.020 6.090 26,020 -0.10(-1.62%)
Jun 17, 2008 6.515 6.520 6.130 6.190 61,835 -0.31(-4.77%)
Jun 16, 2008 6.500 6.550 6.320 6.500 6,587 +0.01(+0.15%)
Jun 13, 2008 6.800 6.800 6.360 6.490 12,601 -0.29(-4.28%)
Jun 12, 2008 6.850 6.990 6.740 6.780 26,005 +0.05(+0.74%)
Jun 11, 2008 7.360 7.360 6.690 6.730 72,296 -0.67(-9.05%)
Jun 10, 2008 7.430 7.600 7.360 7.400 13,142 -0.27(-3.52%)
Jun 09, 2008 7.640 7.830 7.460 7.670 15,710 -0.01(-0.13%)
Jun 06, 2008 7.870 7.910 7.640 7.680 6,365 -0.14(-1.79%)
Jun 05, 2008 7.870 7.910 7.611 7.820 21,195 +0.06(+0.77%)
Jun 04, 2008 7.560 7.820 7.553 7.760 16,930 +0.24(+3.19%)
Jun 03, 2008 7.540 7.670 7.480 7.520 10,000 -0.03(-0.40%)
Jun 02, 2008 7.850 7.920 7.530 7.550 35,151 -0.28(-3.58%)
May 30, 2008 8.050 8.050 7.800 7.830 13,261 -0.10(-1.26%)
May 29, 2008 8.000 8.020 7.890 7.930 9,011 -0.04(-0.50%)
May 28, 2008 7.800 8.000 7.800 7.970 8,404 +0.03(+0.38%)
May 27, 2008 8.020 8.020 7.750 7.940 21,510 +0.15(+1.93%)
May 26, 2008 8.070 8.070 7.750 7.790 17,441 +0.00(+0.00%)
May 23, 2008 8.070 8.070 7.750 7.790 17,101 -0.21(-2.58%)
May 22, 2008 8.000 8.250 7.980 7.996 12,226 +0.02(+0.20%)
May 21, 2008 7.770 8.090 7.600 7.980 43,547 +0.26(+3.37%)
May 20, 2008 8.000 8.000 7.720 7.720 19,948 -0.24(-3.02%)
May 19, 2008 7.930 8.180 7.900 7.960 40,577 -0.02(-0.25%)
May 16, 2008 8.100 8.350 7.730 7.980 68,182 -0.06(-0.73%)
May 15, 2008 8.400 8.420 7.820 8.039 84,801 -0.22(-2.68%)
May 14, 2008 8.000 8.490 7.960 8.260 114,090 +0.31(+3.90%)
May 13, 2008 7.410 7.950 7.280 7.950 50,268 +0.58(+7.87%)
May 12, 2008 7.600 7.890 7.350 7.370 51,216 -0.20(-2.64%)
May 09, 2008 7.130 7.650 7.000 7.570 129,906 +0.57(+8.14%)
May 08, 2008 7.230 7.250 7.000 7.000 24,722 -0.15(-2.10%)
May 07, 2008 7.350 7.350 6.990 7.150 46,678 +0.02(+0.28%)
May 06, 2008 7.090 7.200 7.040 7.130 40,099 +0.12(+1.71%)
May 05, 2008 7.010 7.250 6.940 7.010 36,086 +0.02(+0.29%)
May 02, 2008 7.170 7.180 6.870 6.990 12,950 -0.06(-0.85%)
May 01, 2008 6.880 7.190 6.880 7.050 15,044 +0.14(+2.03%)
Apr 30, 2008 7.250 7.250 6.910 6.910 27,480 -0.31(-4.29%)
Apr 29, 2008 6.950 7.220 6.950 7.220 23,290 +0.37(+5.40%)
Apr 28, 2008 7.310 7.480 6.830 6.850 38,850 -0.50(-6.80%)
Apr 25, 2008 7.070 7.379 7.070 7.350 14,100 +0.26(+3.67%)
Apr 24, 2008 7.200 7.369 7.090 7.090 17,644 -0.05(-0.70%)
Apr 23, 2008 7.300 7.590 7.140 7.140 10,348 -0.13(-1.79%)
Apr 22, 2008 7.150 7.490 7.090 7.270 30,088 +0.10(+1.39%)
Apr 21, 2008 7.210 7.250 7.010 7.170 15,369 +0.00(+0.00%)
Apr 18, 2008 7.270 7.270 6.820 7.170 25,828 +0.02(+0.28%)
Apr 17, 2008 7.150 7.160 6.850 7.150 31,360 -0.04(-0.56%)
Apr 16, 2008 6.946 7.480 6.946 7.190 21,100 +0.23(+3.30%)
Apr 15, 2008 7.180 7.180 6.820 6.960 13,770 -0.16(-2.25%)
Apr 14, 2008 7.310 7.470 6.760 7.120 61,783 -0.14(-1.93%)
Apr 11, 2008 7.870 8.200 7.260 7.260 70,654 -0.60(-7.63%)
Apr 10, 2008 8.400 8.480 7.810 7.860 83,496 -0.36(-4.38%)
Apr 09, 2008 8.010 8.500 7.800 8.220 82,636 -0.27(-3.18%)
Apr 08, 2008 8.050 8.490 7.830 8.490 76,254 +0.39(+4.81%)
Apr 07, 2008 8.120 8.120 7.930 8.100 35,807 +0.06(+0.75%)
Apr 04, 2008 8.000 8.150 7.800 8.040 50,917 +0.09(+1.13%)
Apr 03, 2008 7.450 8.240 7.450 7.950 127,346 +0.16(+2.05%)
Apr 02, 2008 7.810 7.810 7.310 7.790 152,137 -0.02(-0.26%)
Apr 01, 2008 7.950 7.990 7.570 7.810 69,408 -0.18(-2.25%)
Mar 31, 2008 7.500 7.990 7.280 7.990 153,228 +0.44(+5.83%)
Mar 28, 2008 7.100 7.900 6.900 7.550 652,969 +0.45(+6.34%)
Mar 27, 2008 6.240 7.240 6.230 7.100 363,930 +0.96(+15.64%)
Mar 26, 2008 5.800 6.430 5.760 6.140 88,832 +0.40(+6.97%)
Mar 25, 2008 5.160 5.860 4.950 5.740 186,658 +0.78(+15.73%)
Mar 24, 2008 5.040 5.140 4.810 4.960 28,355 +0.03(+0.61%)
Mar 21, 2008 4.700 5.140 4.580 4.930 49,665 +0.00(+0.00%)
Mar 20, 2008 4.700 5.140 4.580 4.930 49,665 +0.15(+3.14%)
Mar 19, 2008 5.040 5.190 4.662 4.780 40,914 -0.12(-2.45%)
Mar 18, 2008 5.120 5.150 4.530 4.900 86,016 -0.05(-1.05%)
Mar 17, 2008 5.000 5.050 4.790 4.952 30,690 -0.10(-1.94%)
Mar 14, 2008 5.060 5.300 4.800 5.050 23,178 +0.00(+0.00%)
Mar 13, 2008 5.320 5.320 5.010 5.050 50,160 -0.35(-6.48%)
Mar 12, 2008 5.200 5.670 5.200 5.400 26,368 +0.25(+4.85%)
Mar 11, 2008 5.060 5.230 5.020 5.150 32,560 +0.10(+1.98%)
Mar 10, 2008 5.200 5.300 4.960 5.050 53,563 -0.11(-2.13%)
Mar 07, 2008 5.160 5.280 4.790 5.160 62,474 +0.02(+0.39%)
Mar 06, 2008 6.120 6.120 5.000 5.140 128,136 -1.02(-16.56%)
Mar 05, 2008 6.400 6.740 6.060 6.160 86,830 -0.51(-7.65%)
Mar 04, 2008 6.930 6.930 6.450 6.670 23,944 -0.07(-1.04%)
Mar 03, 2008 6.920 7.070 6.450 6.740 29,372 +0.01(+0.15%)
Feb 29, 2008 6.550 6.900 6.500 6.730 59,215 +0.18(+2.75%)
Feb 28, 2008 6.500 6.710 6.500 6.550 12,372 -0.12(-1.80%)
Feb 27, 2008 6.640 6.850 6.500 6.670 20,844 -0.04(-0.60%)
Feb 26, 2008 6.620 6.867 6.620 6.710 17,721 -0.11(-1.61%)
Feb 25, 2008 6.850 7.000 6.680 6.820 17,426 +0.02(+0.29%)
Feb 22, 2008 6.700 6.950 6.600 6.800 15,898 +0.10(+1.49%)
Feb 21, 2008 6.620 6.990 6.620 6.700 18,500 -0.05(-0.73%)
Feb 20, 2008 6.780 6.968 6.540 6.749 27,954 -0.10(-1.47%)
Feb 19, 2008 7.130 7.240 6.850 6.850 36,724 -0.28(-3.93%)
Feb 18, 2008 7.010 7.150 7.010 7.130 37,914 +0.00(+0.00%)
Feb 15, 2008 7.010 7.150 7.010 7.130 37,914 +0.11(+1.57%)
Feb 14, 2008 7.330 7.800 7.020 7.020 99,453 -0.26(-3.57%)
Feb 13, 2008 6.550 7.290 6.550 7.280 141,595 +0.72(+10.97%)
Feb 12, 2008 6.410 6.800 6.240 6.560 38,004 +0.13(+2.02%)
Feb 11, 2008 6.540 6.540 6.325 6.430 17,900 -0.12(-1.83%)
Feb 08, 2008 6.510 6.860 6.370 6.550 28,451 +0.08(+1.24%)
Feb 07, 2008 6.620 6.910 6.410 6.470 44,890 -0.11(-1.67%)
Feb 06, 2008 6.400 6.910 6.400 6.580 32,407 +0.18(+2.81%)
Feb 05, 2008 6.480 6.820 6.400 6.400 29,637 -0.10(-1.54%)
Feb 04, 2008 6.150 6.930 6.070 6.500 43,573 +0.39(+6.38%)
Feb 01, 2008 5.890 6.250 5.890 6.110 111,824 +0.23(+3.91%)
Jan 31, 2008 6.120 6.250 5.860 5.880 63,986 -0.32(-5.16%)
Jan 30, 2008 6.050 6.200 5.760 6.200 42,350 +0.08(+1.31%)
Jan 29, 2008 6.000 6.230 5.910 6.120 36,068 +0.10(+1.66%)
Jan 28, 2008 5.910 6.050 5.830 6.020 27,977 +0.15(+2.56%)
Jan 25, 2008 5.900 6.100 5.850 5.870 49,214 +0.07(+1.21%)
Jan 24, 2008 5.830 6.200 5.770 5.800 59,771 +0.04(+0.69%)
Jan 23, 2008 6.050 6.210 5.550 5.760 117,680 -0.26(-4.35%)
Jan 22, 2008 6.010 6.250 5.600 6.022 54,277 -0.45(-6.92%)
Jan 21, 2008 6.590 6.860 6.400 6.470 44,891 +0.00(+0.00%)
Jan 18, 2008 6.590 6.860 6.400 6.470 44,891 -0.18(-2.71%)
Jan 17, 2008 6.870 7.040 6.600 6.650 39,435 -0.21(-3.06%)
Jan 16, 2008 7.010 7.110 6.600 6.860 58,942 -0.22(-3.11%)
Jan 15, 2008 6.860 7.200 6.820 7.080 38,736 +0.13(+1.87%)
Jan 14, 2008 6.700 7.000 6.610 6.950 29,688 +0.31(+4.67%)
Jan 11, 2008 6.670 6.850 6.600 6.640 34,817 -0.11(-1.63%)
Jan 10, 2008 6.500 7.140 6.188 6.750 104,339 +0.16(+2.43%)
Jan 09, 2008 7.610 7.690 6.150 6.590 302,813 -1.06(-13.86%)
Jan 08, 2008 7.850 7.970 7.530 7.650 60,834 -0.15(-1.92%)
Jan 07, 2008 8.320 8.350 7.770 7.800 73,110 -0.45(-5.45%)
Jan 04, 2008 8.340 8.740 8.100 8.250 33,774 -0.08(-0.96%)
Jan 03, 2008 8.300 8.920 8.100 8.330 106,577 +0.01(+0.12%)
Jan 02, 2008 8.640 8.810 8.160 8.320 104,818 -0.26(-3.03%)
Jan 01, 2008 8.650 9.040 8.400 8.580 52,888 +0.00(+0.00%)
Dec 31, 2007 8.650 9.040 8.400 8.580 52,888 -0.04(-0.46%)
Dec 28, 2007 9.600 9.770 8.610 8.620 109,506 -0.91(-9.55%)
Dec 27, 2007 9.500 9.900 9.460 9.530 73,200 +0.09(+0.97%)
Dec 26, 2007 9.260 9.439 9.100 9.439 44,541 +0.19(+2.04%)
Dec 24, 2007 9.180 9.350 8.860 9.250 25,626 +0.12(+1.31%)
Dec 21, 2007 9.100 9.400 8.820 9.130 29,157 +0.17(+1.90%)
Dec 20, 2007 8.740 9.250 8.630 8.960 108,782 +0.32(+3.70%)
Dec 19, 2007 8.400 8.640 8.320 8.640 36,911 +0.21(+2.49%)
Dec 18, 2007 8.770 9.070 8.260 8.430 101,354 -0.26(-2.99%)
Dec 17, 2007 8.820 9.180 8.420 8.690 86,992 -0.12(-1.36%)
Dec 14, 2007 8.340 10.45 8.340 8.810 421,014 +0.46(+5.51%)
Dec 13, 2007 7.920 8.600 7.810 8.350 114,601 +0.35(+4.37%)
Dec 12, 2007 7.530 8.100 7.530 8.000 116,242 +0.49(+6.52%)
Dec 11, 2007 8.110 8.110 7.000 7.510 145,462 -0.57(-7.05%)
Dec 10, 2007 7.950 8.290 7.950 8.080 172,860 +0.45(+5.90%)
Dec 07, 2007 7.860 7.982 7.180 7.630 264,153 -0.16(-2.05%)
Dec 06, 2007 8.130 8.680 7.500 7.790 139,114 -0.37(-4.53%)
Dec 05, 2007 8.440 8.440 7.800 8.160 224,152 -0.19(-2.28%)
Dec 04, 2007 8.190 8.700 8.050 8.350 109,364 +0.15(+1.83%)
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.