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

Sei Investments Company (NQ: SEIC )

64.84 -0.10 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 30, 2007 12.31 12.43 12.25 12.34 880,496 +0.06(+0.45%)
Mar 29, 2007 12.23 12.33 12.19 12.29 790,839 +0.05(+0.37%)
Mar 28, 2007 12.40 12.40 12.20 12.24 901,152 -0.18(-1.44%)
Mar 27, 2007 12.36 12.53 12.32 12.42 961,586 +0.05(+0.41%)
Mar 26, 2007 12.35 12.42 12.25 12.37 500,473 +0.01(+0.12%)
Mar 23, 2007 12.25 12.41 12.22 12.35 711,187 +0.04(+0.35%)
Mar 22, 2007 12.27 12.38 12.23 12.31 1,280,243 +0.05(+0.37%)
Mar 21, 2007 12.21 12.32 12.13 12.27 1,324,555 +0.05(+0.37%)
Mar 20, 2007 12.06 12.25 12.06 12.22 450,683 +0.13(+1.10%)
Mar 19, 2007 11.95 12.13 11.95 12.09 519,762 +0.16(+1.37%)
Mar 16, 2007 12.04 12.10 11.91 11.92 998,352 -0.09(-0.77%)
Mar 15, 2007 11.93 12.12 11.93 12.02 438,841 +0.05(+0.39%)
Mar 14, 2007 11.86 12.00 11.72 11.97 1,127,972 +0.10(+0.85%)
Mar 13, 2007 12.16 12.14 11.86 11.87 914,759 -0.29(-2.38%)
Mar 12, 2007 12.13 12.21 12.06 12.16 926,864 -0.06(-0.49%)
Mar 09, 2007 12.17 12.24 12.12 12.22 872,270 +0.10(+0.83%)
Mar 08, 2007 12.12 12.28 12.07 12.12 1,460,870 +0.02(+0.17%)
Mar 07, 2007 12.08 12.16 12.00 12.10 735,454 +0.01(+0.05%)
Mar 06, 2007 11.97 12.11 11.90 12.09 1,818,810 +0.15(+1.29%)
Mar 05, 2007 12.11 12.14 11.85 11.94 1,859,561 -0.30(-2.46%)
Mar 02, 2007 12.22 12.32 12.14 12.24 1,066,618 -0.05(-0.38%)
Mar 01, 2007 12.23 12.34 12.09 12.28 1,148,713 -0.10(-0.83%)
Feb 28, 2007 12.26 12.47 12.23 12.39 1,276,534 +0.14(+1.15%)
Feb 27, 2007 12.60 12.61 12.19 12.24 1,809,952 -0.51(-3.98%)
Feb 26, 2007 12.87 12.93 12.63 12.75 1,352,234 -0.27(-2.06%)
Feb 23, 2007 13.05 13.08 12.95 13.02 666,800 -0.04(-0.30%)
Feb 22, 2007 13.11 13.22 12.97 13.06 777,796 -0.13(-0.96%)
Feb 21, 2007 13.05 13.22 13.05 13.19 689,433 +0.11(+0.86%)
Feb 20, 2007 12.91 13.15 12.87 13.07 1,175,467 +0.09(+0.73%)
Feb 16, 2007 13.01 13.01 12.88 12.98 927,889 -0.02(-0.19%)
Feb 15, 2007 12.95 13.03 12.89 13.01 1,803,610 +0.08(+0.65%)
Feb 14, 2007 12.71 12.94 12.71 12.92 1,034,715 +0.23(+1.78%)
Feb 13, 2007 12.67 12.71 12.63 12.70 917,130 +0.07(+0.55%)
Feb 12, 2007 12.68 12.73 12.58 12.63 1,070,827 -0.06(-0.48%)
Feb 09, 2007 12.89 12.91 12.61 12.69 715,460 -0.23(-1.81%)
Feb 08, 2007 12.88 12.94 12.85 12.92 1,015,958 +0.00(+0.03%)
Feb 07, 2007 13.01 13.01 12.89 12.92 1,036,370 -0.06(-0.44%)
Feb 06, 2007 12.84 13.01 12.84 12.97 912,592 +0.07(+0.51%)
Feb 05, 2007 12.88 12.97 12.86 12.91 755,295 +0.02(+0.16%)
Feb 02, 2007 13.01 13.01 12.83 12.89 801,525 -0.03(-0.22%)
Feb 01, 2007 12.81 12.98 12.76 12.92 1,019,357 +0.16(+1.22%)
Jan 31, 2007 12.58 12.78 12.53 12.76 1,457,086 +0.13(+1.05%)
Jan 30, 2007 12.54 12.65 12.49 12.63 966,227 +0.12(+0.93%)
Jan 29, 2007 12.60 12.65 12.42 12.51 1,191,499 -0.14(-1.12%)
Jan 26, 2007 12.70 12.74 12.60 12.65 868,156 -0.03(-0.23%)
Jan 25, 2007 12.98 13.02 12.59 12.68 1,467,581 -0.35(-2.69%)
Jan 24, 2007 12.82 13.10 12.75 13.03 1,120,409 +0.23(+1.78%)
Jan 23, 2007 12.66 12.91 12.64 12.80 928,416 +0.10(+0.79%)
Jan 22, 2007 12.78 12.82 12.62 12.70 641,837 -0.05(-0.42%)
Jan 19, 2007 12.66 12.78 12.60 12.76 792,281 +0.09(+0.70%)
Jan 18, 2007 12.85 12.86 12.66 12.67 683,047 -0.19(-1.45%)
Jan 17, 2007 12.82 12.99 12.79 12.86 985,199 +0.07(+0.58%)
Jan 16, 2007 12.67 12.88 12.66 12.78 1,226,216 +0.16(+1.27%)
Jan 12, 2007 12.54 12.66 12.52 12.62 870,191 +0.03(+0.23%)
Jan 11, 2007 12.43 12.66 12.42 12.59 1,028,988 +0.21(+1.70%)
Jan 10, 2007 12.14 12.41 12.14 12.38 816,302 +0.13(+1.09%)
Jan 09, 2007 12.18 12.28 12.15 12.25 807,554 +0.05(+0.39%)
Jan 08, 2007 12.11 12.23 12.02 12.20 1,009,784 +0.07(+0.59%)
Jan 05, 2007 12.17 12.21 12.06 12.13 755,071 -0.08(-0.64%)
Jan 04, 2007 12.11 12.23 12.11 12.21 1,158,459 +0.05(+0.44%)
Jan 03, 2007 12.11 12.23 11.96 12.15 1,589,863 -0.05(-0.40%)
Dec 29, 2006 12.25 12.30 12.19 12.20 607,967 -0.03(-0.25%)
Dec 28, 2006 12.22 12.31 12.20 12.23 406,587 -0.03(-0.28%)
Dec 27, 2006 12.13 12.27 12.11 12.27 592,516 +0.10(+0.84%)
Dec 26, 2006 12.10 12.23 12.05 12.17 368,352 +0.09(+0.76%)
Dec 22, 2006 12.14 12.18 12.06 12.07 649,589 -0.07(-0.61%)
Dec 21, 2006 12.31 12.40 12.13 12.15 868,500 -0.16(-1.30%)
Dec 20, 2006 12.22 12.35 12.21 12.31 634,609 +0.01(+0.08%)
Dec 19, 2006 12.23 12.34 12.19 12.30 631,847 +0.01(+0.08%)
Dec 18, 2006 12.26 12.42 12.22 12.29 985,494 +0.00(+0.03%)
Dec 15, 2006 12.23 12.33 12.23 12.28 1,470,399 +0.05(+0.42%)
Dec 14, 2006 12.07 12.29 12.06 12.23 964,619 +0.10(+0.83%)
Dec 13, 2006 12.16 12.24 12.02 12.13 1,111,186 +0.02(+0.19%)
Dec 12, 2006 12.16 12.16 12.05 12.11 478,616 -0.05(-0.44%)
Dec 11, 2006 12.26 12.26 12.06 12.16 1,147,400 -0.06(-0.52%)
Dec 08, 2006 12.14 12.28 12.11 12.23 858,564 +0.08(+0.62%)
Dec 07, 2006 12.18 12.28 12.09 12.15 842,942 -0.06(-0.47%)
Dec 06, 2006 12.10 12.24 12.05 12.21 977,520 +0.12(+0.97%)
Dec 05, 2006 12.09 12.15 12.01 12.09 1,066,406 -0.05(-0.44%)
Dec 04, 2006 11.90 12.17 11.90 12.14 917,416 +0.25(+2.07%)
Dec 01, 2006 11.97 12.02 11.72 11.90 1,068,866 -0.02(-0.21%)
Nov 30, 2006 12.03 12.04 11.86 11.92 815,263 -0.10(-0.87%)
Nov 29, 2006 11.93 12.04 11.80 12.03 1,006,190 +0.10(+0.81%)
Nov 28, 2006 11.83 11.99 11.82 11.93 911,023 +0.11(+0.97%)
Nov 27, 2006 12.00 12.05 11.80 11.82 1,204,403 -0.23(-1.94%)
Nov 24, 2006 12.09 12.17 12.01 12.05 367,724 -0.13(-1.06%)
Nov 22, 2006 12.13 12.24 12.07 12.18 488,447 +0.04(+0.35%)
Nov 21, 2006 12.18 12.24 12.07 12.14 598,536 -0.09(-0.72%)
Nov 20, 2006 12.19 12.24 12.11 12.22 710,369 +0.05(+0.40%)
Nov 17, 2006 12.13 12.19 12.04 12.18 783,738 +0.04(+0.32%)
Nov 16, 2006 12.07 12.19 12.04 12.14 768,472 +0.09(+0.73%)
Nov 15, 2006 11.93 12.09 11.88 12.05 567,653 +0.10(+0.82%)
Nov 14, 2006 11.83 11.97 11.79 11.95 851,055 +0.15(+1.23%)
Nov 13, 2006 11.77 11.84 11.65 11.80 885,418 +0.06(+0.52%)
Nov 10, 2006 11.61 11.77 11.49 11.74 497,115 +0.12(+1.04%)
Nov 09, 2006 11.78 11.79 11.59 11.62 1,483,964 -0.17(-1.48%)
Nov 08, 2006 11.70 11.82 11.64 11.80 938,719 +0.08(+0.66%)
Nov 07, 2006 11.68 11.77 11.67 11.72 1,223,522 +0.05(+0.44%)
Nov 06, 2006 11.48 11.78 11.47 11.67 1,644,081 +0.18(+1.57%)
Nov 03, 2006 11.45 11.50 11.36 11.49 1,922,315 +0.10(+0.88%)
Nov 02, 2006 11.38 11.42 11.27 11.39 1,653,576 -0.03(-0.25%)
Nov 01, 2006 11.55 11.57 11.39 11.42 2,121,285 -0.12(-1.01%)
Oct 31, 2006 11.53 11.65 11.47 11.53 1,211,069 -0.02(-0.20%)
Oct 30, 2006 11.52 11.61 11.47 11.55 1,146,668 +0.03(+0.27%)
Oct 27, 2006 11.54 11.64 11.44 11.52 1,397,265 -0.03(-0.25%)
Oct 26, 2006 11.42 11.60 11.07 11.55 3,338,030 -0.08(-0.65%)
Oct 25, 2006 11.70 11.77 11.59 11.63 1,406,862 -0.14(-1.20%)
Oct 24, 2006 11.88 11.91 11.69 11.77 1,544,820 -0.12(-1.00%)
Oct 23, 2006 11.72 11.89 11.72 11.89 1,534,573 +0.15(+1.26%)
Oct 20, 2006 11.80 11.83 11.72 11.74 941,752 -0.02(-0.19%)
Oct 19, 2006 11.86 11.89 11.67 11.76 1,556,401 -0.16(-1.36%)
Oct 18, 2006 12.04 12.23 11.85 11.93 2,368,158 -0.12(-0.97%)
Oct 17, 2006 12.12 12.15 11.92 12.04 2,395,966 -0.20(-1.64%)
Oct 16, 2006 12.19 12.38 12.15 12.24 1,480,787 +0.01(+0.05%)
Oct 13, 2006 12.35 12.37 12.15 12.24 2,194,095 -0.16(-1.32%)
Oct 12, 2006 12.40 12.40 12.22 12.40 1,935,529 +0.11(+0.90%)
Oct 11, 2006 11.99 12.44 11.99 12.29 2,813,487 +0.22(+1.83%)
Oct 10, 2006 11.87 12.13 11.84 12.07 2,202,933 +0.20(+1.66%)
Oct 09, 2006 11.66 11.89 11.45 11.87 1,460,104 +0.22(+1.85%)
Oct 06, 2006 11.96 11.96 11.63 11.66 1,919,546 -0.28(-2.35%)
Oct 05, 2006 11.88 11.96 11.78 11.94 1,853,692 +0.06(+0.47%)
Oct 04, 2006 11.53 11.88 11.51 11.88 1,881,454 +0.32(+2.73%)
Oct 03, 2006 11.53 11.61 11.36 11.57 1,301,188 +0.05(+0.46%)
Oct 02, 2006 11.53 11.56 11.36 11.51 1,535,030 +0.00(+0.00%)
Sep 29, 2006 11.50 11.63 11.42 11.51 1,079,519 -0.03(-0.28%)
Sep 28, 2006 11.62 11.63 11.35 11.55 1,706,713 -0.02(-0.18%)
Sep 27, 2006 11.36 11.67 11.34 11.57 1,773,745 +0.21(+1.86%)
Sep 26, 2006 11.10 11.36 11.01 11.36 1,520,777 +0.24(+2.16%)
Sep 25, 2006 11.09 11.19 11.03 11.12 1,291,563 +0.07(+0.65%)
Sep 22, 2006 10.98 11.09 10.98 11.04 695,692 +0.01(+0.07%)
Sep 21, 2006 11.25 11.26 11.01 11.04 1,097,325 -0.17(-1.50%)
Sep 20, 2006 11.06 11.26 10.99 11.20 1,144,926 +0.21(+1.90%)
Sep 19, 2006 11.03 11.15 10.91 11.00 1,345,233 -0.01(-0.06%)
Sep 18, 2006 10.96 11.11 10.87 11.00 1,284,421 -0.08(-0.69%)
Sep 15, 2006 11.18 11.20 11.05 11.08 2,243,020 -0.04(-0.40%)
Sep 14, 2006 11.11 11.17 11.05 11.12 1,652,893 -0.05(-0.48%)
Sep 13, 2006 11.05 11.27 11.01 11.18 2,272,983 +0.17(+1.55%)
Sep 12, 2006 10.73 11.02 10.73 11.01 1,655,069 +0.24(+2.25%)
Sep 11, 2006 10.61 10.77 10.58 10.76 1,496,729 +0.10(+0.98%)
Sep 08, 2006 10.47 10.68 10.44 10.66 1,692,929 +0.05(+0.48%)
Sep 07, 2006 10.64 10.67 10.54 10.61 1,259,375 -0.06(-0.54%)
Sep 06, 2006 10.58 10.74 10.55 10.67 2,010,049 +0.02(+0.23%)
Sep 05, 2006 10.56 10.65 10.46 10.64 769,797 +0.06(+0.52%)
Sep 01, 2006 10.46 10.63 10.43 10.59 863,878 +0.13(+1.21%)
Aug 31, 2006 10.44 10.51 10.36 10.46 808,145 +0.01(+0.14%)
Aug 30, 2006 10.45 10.49 10.38 10.44 1,078,926 +0.02(+0.22%)
Aug 29, 2006 10.45 10.48 10.34 10.42 1,002,578 -0.03(-0.25%)
Aug 28, 2006 10.34 10.49 10.34 10.45 731,592 +0.11(+1.11%)
Aug 25, 2006 10.35 10.38 10.27 10.33 971,493 -0.02(-0.20%)
Aug 24, 2006 10.54 10.58 10.20 10.35 907,519 -0.14(-1.31%)
Aug 23, 2006 10.56 10.64 10.43 10.49 437,260 -0.03(-0.27%)
Aug 22, 2006 10.61 10.65 10.42 10.52 1,657,917 -0.11(-1.02%)
Aug 21, 2006 10.66 10.75 10.59 10.63 1,295,143 -0.11(-1.01%)
Aug 18, 2006 10.73 10.79 10.58 10.74 1,251,496 -0.02(-0.17%)
Aug 17, 2006 10.66 10.78 10.62 10.76 1,127,422 +0.12(+1.12%)
Aug 16, 2006 10.49 10.67 10.43 10.64 2,875,141 +0.16(+1.53%)
Aug 15, 2006 10.33 10.49 10.27 10.48 2,047,023 +0.31(+3.06%)
Aug 14, 2006 10.05 10.23 10.03 10.17 900,466 +0.15(+1.51%)
Aug 11, 2006 10.11 10.11 9.962 10.01 789,492 -0.08(-0.77%)
Aug 10, 2006 10.02 10.15 9.934 10.09 885,162 +0.06(+0.57%)
Aug 09, 2006 10.14 10.20 10.03 10.03 808,023 -0.03(-0.29%)
Aug 08, 2006 10.10 10.22 10.04 10.06 745,627 -0.07(-0.71%)
Aug 07, 2006 10.18 10.24 10.11 10.13 947,559 -0.08(-0.78%)
Aug 04, 2006 10.12 10.29 10.09 10.21 2,187,780 +0.12(+1.20%)
Aug 03, 2006 9.950 10.14 9.899 10.09 1,101,232 +0.11(+1.13%)
Aug 02, 2006 9.897 9.999 9.852 9.981 922,084 +0.10(+0.97%)
Aug 01, 2006 10.04 10.04 9.811 9.885 1,478,000 -0.13(-1.27%)
Jul 31, 2006 10.02 10.09 9.917 10.01 1,119,741 +0.05(+0.45%)
Jul 28, 2006 9.747 9.985 9.708 9.966 640,034 +0.24(+2.49%)
Jul 27, 2006 9.690 10.25 9.655 9.725 1,767,918 +0.05(+0.55%)
Jul 26, 2006 9.612 9.686 9.508 9.671 1,401,247 +0.07(+0.73%)
Jul 25, 2006 9.540 9.643 9.426 9.602 1,631,722 +0.05(+0.47%)
Jul 24, 2006 9.405 9.569 9.372 9.557 1,464,999 +0.15(+1.61%)
Jul 21, 2006 9.583 9.585 9.401 9.405 2,321,184 -0.18(-1.86%)
Jul 20, 2006 9.784 9.817 9.542 9.583 2,120,863 -0.07(-0.68%)
Jul 19, 2006 9.348 9.721 9.333 9.649 2,101,285 +0.27(+2.88%)
Jul 18, 2006 9.286 9.389 9.219 9.378 1,725,578 +0.08(+0.88%)
Jul 17, 2006 9.233 9.385 9.188 9.296 1,304,401 -0.01(-0.07%)
Jul 14, 2006 9.354 9.389 9.202 9.303 2,123,008 -0.02(-0.24%)
Jul 13, 2006 9.661 9.667 9.288 9.325 2,850,412 -0.44(-4.55%)
Jul 12, 2006 9.891 9.997 9.727 9.770 1,625,690 -0.12(-1.20%)
Jul 11, 2006 9.983 9.991 9.751 9.889 1,413,865 -0.11(-1.15%)
Jul 10, 2006 10.13 10.23 9.981 10.00 1,862,199 -0.06(-0.57%)
Jul 07, 2006 10.01 10.17 10.00 10.06 2,353,765 +0.03(+0.29%)
Jul 06, 2006 9.858 10.05 9.837 10.03 1,411,344 +0.17(+1.75%)
Jul 05, 2006 10.04 10.04 9.811 9.860 1,511,782 -0.19(-1.92%)
Jul 03, 2006 9.938 10.06 9.903 10.05 640,165 +0.04(+0.37%)
Jun 30, 2006 9.721 10.11 9.702 10.02 2,853,387 +0.33(+3.45%)
Jun 29, 2006 9.366 9.682 9.307 9.682 1,589,043 +0.40(+4.28%)
Jun 28, 2006 9.235 9.337 9.139 9.284 1,300,248 +0.09(+1.03%)
Jun 27, 2006 9.266 9.301 9.161 9.190 970,351 -0.05(-0.55%)
Jun 26, 2006 9.200 9.296 9.183 9.241 1,028,534 +0.09(+0.96%)
Jun 23, 2006 9.024 9.180 8.950 9.153 1,270,383 +0.15(+1.68%)
Jun 22, 2006 9.053 9.174 8.993 9.001 1,108,516 -0.10(-1.08%)
Jun 21, 2006 9.065 9.149 9.016 9.100 2,147,202 +0.05(+0.59%)
Jun 20, 2006 9.059 9.227 8.954 9.046 2,060,498 -0.19(-2.06%)
Jun 19, 2006 9.303 9.393 9.217 9.237 1,113,843 -0.08(-0.88%)
Jun 16, 2006 9.368 9.397 9.315 9.319 1,017,100 -0.04(-0.42%)
Jun 15, 2006 9.057 9.419 9.042 9.358 1,748,165 +0.43(+4.87%)
Jun 14, 2006 8.891 8.979 8.809 8.924 957,598 +0.01(+0.11%)
Jun 13, 2006 9.024 9.174 8.876 8.913 1,859,666 -0.13(-1.41%)
Jun 12, 2006 9.374 9.374 9.028 9.040 1,406,532 -0.32(-3.37%)
Jun 09, 2006 9.346 9.540 9.274 9.356 1,083,216 +0.08(+0.84%)
Jun 08, 2006 9.290 9.352 9.069 9.278 1,186,892 -0.02(-0.24%)
Jun 07, 2006 9.206 9.399 9.141 9.301 1,390,439 +0.12(+1.32%)
Jun 06, 2006 9.233 9.262 9.110 9.180 1,618,821 +0.00(+0.00%)
Jun 05, 2006 9.434 9.524 9.128 9.180 1,247,013 -0.31(-3.26%)
Jun 02, 2006 9.592 9.618 9.327 9.489 985,780 +0.00(+0.04%)
Jun 01, 2006 9.313 9.495 9.239 9.485 1,406,496 +0.18(+1.98%)
May 31, 2006 9.198 9.321 9.141 9.301 967,466 +0.16(+1.77%)
May 30, 2006 9.264 9.266 9.137 9.139 890,525 -0.12(-1.35%)
May 26, 2006 9.163 9.268 9.100 9.264 1,042,619 +0.13(+1.41%)
May 25, 2006 9.034 9.135 8.880 9.135 716,477 +0.16(+1.78%)
May 24, 2006 8.985 9.087 8.811 8.975 1,472,312 -0.02(-0.23%)
May 23, 2006 9.034 9.221 8.967 8.995 1,026,709 +0.03(+0.37%)
May 22, 2006 9.083 9.098 8.866 8.962 983,220 -0.18(-2.02%)
May 19, 2006 9.163 9.194 9.016 9.147 787,352 +0.05(+0.59%)
May 18, 2006 9.073 9.198 9.036 9.094 1,124,299 +0.10(+1.07%)
May 17, 2006 9.102 9.188 8.993 8.997 974,623 -0.12(-1.28%)
May 16, 2006 9.221 9.274 9.104 9.114 1,142,513 -0.07(-0.80%)
May 15, 2006 9.253 9.301 9.159 9.188 1,226,447 -0.12(-1.34%)
May 12, 2006 9.221 9.426 9.204 9.313 1,221,430 +0.11(+1.16%)
May 11, 2006 9.383 9.426 9.204 9.206 1,151,976 -0.15(-1.62%)
May 10, 2006 9.344 9.421 9.311 9.358 1,243,194 +0.01(+0.07%)
May 09, 2006 9.258 9.405 9.241 9.352 1,197,063 +0.10(+1.13%)
May 08, 2006 9.206 9.305 9.196 9.247 1,299,406 -0.02(-0.22%)
May 05, 2006 9.139 9.344 9.083 9.268 1,225,605 +0.16(+1.75%)
May 04, 2006 9.018 9.143 8.962 9.108 2,053,824 +0.09(+1.00%)
May 03, 2006 9.040 9.083 8.930 9.018 1,120,517 +0.00(+0.05%)
May 02, 2006 8.852 9.327 8.819 9.014 2,613,500 +0.41(+4.81%)
May 01, 2006 8.749 8.827 8.592 8.600 995,441 -0.20(-2.26%)
Apr 28, 2006 8.747 8.860 8.688 8.799 781,100 -0.01(-0.14%)
Apr 27, 2006 8.729 8.854 8.637 8.811 803,047 +0.05(+0.54%)
Apr 26, 2006 8.637 8.772 8.624 8.764 1,030,972 +0.12(+1.35%)
Apr 25, 2006 8.614 8.657 8.503 8.647 1,154,179 +0.02(+0.29%)
Apr 24, 2006 8.604 8.684 8.497 8.622 789,985 +0.00(+0.00%)
Apr 21, 2006 8.686 8.719 8.594 8.622 1,695,818 -0.03(-0.36%)
Apr 20, 2006 8.719 8.755 8.606 8.653 893,046 -0.04(-0.47%)
Apr 19, 2006 8.454 8.717 8.454 8.694 1,435,941 +0.13(+1.51%)
Apr 18, 2006 8.305 8.579 8.284 8.565 1,099,241 +0.26(+3.13%)
Apr 17, 2006 8.223 8.319 8.223 8.305 677,998 +0.06(+0.75%)
Apr 13, 2006 8.213 8.251 8.157 8.243 643,196 +0.04(+0.52%)
Apr 12, 2006 8.139 8.206 8.081 8.200 1,043,563 +0.06(+0.76%)
Apr 11, 2006 8.264 8.321 8.094 8.139 2,079,131 -0.12(-1.44%)
Apr 10, 2006 8.311 8.331 8.231 8.258 657,579 -0.01(-0.12%)
Apr 07, 2006 8.399 8.428 8.251 8.268 461,361 -0.13(-1.51%)
Apr 06, 2006 8.440 8.442 8.294 8.395 515,563 -0.01(-0.12%)
Apr 05, 2006 8.272 8.442 8.272 8.405 1,026,021 +0.14(+1.66%)
Apr 04, 2006 8.284 8.328 8.188 8.268 821,151 -0.01(-0.17%)
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.