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 (%)
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%)
Feb 01, 2008 39.05 40.26 38.83 39.99 762,000 +1.34(+3.47%)
Jan 31, 2008 38.44 39.23 38.00 38.65 448,830 -0.30(-0.77%)
Jan 30, 2008 39.80 39.94 38.14 38.95 958,262 -1.34(-3.33%)
Jan 29, 2008 41.13 41.38 40.00 40.29 478,839 -0.70(-1.72%)
Jan 28, 2008 39.97 41.50 39.01 40.99 586,996 +0.71(+1.78%)
Jan 25, 2008 40.50 41.95 39.79 40.28 488,900 +0.60(+1.51%)
Jan 24, 2008 41.09 42.00 39.24 39.68 685,020 -0.91(-2.24%)
Jan 23, 2008 39.00 40.73 37.34 40.59 728,021 +0.77(+1.93%)
Jan 22, 2008 38.41 40.66 37.15 39.82 693,075 -0.19(-0.47%)
Jan 21, 2008 40.26 40.26 38.95 40.01 0 +0.00(+0.00%)
Jan 18, 2008 40.26 40.26 38.95 40.01 602,800 +0.34(+0.86%)
Jan 17, 2008 41.30 41.98 39.14 39.67 615,300 -1.48(-3.60%)
Jan 16, 2008 42.48 42.48 40.84 41.15 617,361 -1.25(-2.95%)
Jan 15, 2008 43.30 43.48 42.23 42.40 451,581 -1.43(-3.26%)
Jan 14, 2008 43.05 44.17 42.62 43.83 447,900 +1.21(+2.84%)
Jan 11, 2008 41.90 43.44 41.81 42.62 757,084 +0.31(+0.73%)
Jan 10, 2008 43.84 43.84 41.18 42.31 1,146,913 -1.94(-4.38%)
Jan 09, 2008 43.70 44.93 42.70 44.25 504,200 -0.02(-0.05%)
Jan 08, 2008 44.82 46.11 44.20 44.27 484,820 -0.34(-0.76%)
Jan 07, 2008 46.13 46.19 43.82 44.61 719,958 -1.51(-3.27%)
Jan 04, 2008 46.15 46.65 45.28 46.12 892,500 +0.08(+0.17%)
Jan 03, 2008 46.44 46.58 45.79 46.04 654,200 +0.13(+0.28%)
Jan 02, 2008 45.36 46.17 44.66 45.91 422,600 +0.96(+2.14%)
Jan 01, 2008 45.85 45.88 44.86 44.95 176,502 +0.00(+0.00%)
Dec 31, 2007 45.85 45.88 44.86 44.95 176,502 -0.82(-1.79%)
Dec 28, 2007 45.85 46.62 45.70 45.77 169,700 +0.38(+0.84%)
Dec 27, 2007 46.42 46.42 45.15 45.39 206,300 -0.97(-2.09%)
Dec 26, 2007 45.99 47.33 45.90 46.36 468,100 +0.66(+1.44%)
Dec 24, 2007 44.87 46.09 44.87 45.70 90,300 +0.38(+0.84%)
Dec 21, 2007 45.18 45.90 44.76 45.32 492,300 +0.93(+2.10%)
Dec 20, 2007 43.30 44.69 42.79 44.39 446,100 +1.46(+3.40%)
Dec 19, 2007 42.75 43.66 42.26 42.93 314,100 +0.19(+0.44%)
Dec 18, 2007 42.34 42.91 41.30 42.74 603,000 +1.53(+3.71%)
Dec 17, 2007 42.75 43.00 41.10 41.21 525,200 -1.95(-4.52%)
Dec 14, 2007 43.83 44.38 42.64 43.16 433,200 -1.41(-3.16%)
Dec 13, 2007 43.54 44.70 42.83 44.57 385,204 +0.74(+1.69%)
Dec 12, 2007 44.60 44.60 43.24 43.83 372,209 +0.46(+1.06%)
Dec 11, 2007 45.07 45.29 43.00 43.37 920,200 -1.42(-3.17%)
Dec 10, 2007 43.94 45.11 43.71 44.79 558,875 +1.21(+2.78%)
Dec 07, 2007 42.31 43.82 42.09 43.58 606,540 +1.40(+3.32%)
Dec 06, 2007 40.67 42.23 40.62 42.18 368,100 +1.56(+3.84%)
Dec 05, 2007 42.24 42.43 40.17 40.62 570,059 -1.07(-2.57%)
Dec 04, 2007 41.46 41.69 40.55 41.69 576,519 -0.07(-0.17%)
Dec 03, 2007 41.06 42.29 41.06 41.76 455,300 +0.59(+1.43%)
Nov 30, 2007 42.34 42.70 41.12 41.17 579,600 -0.66(-1.58%)
Nov 29, 2007 40.87 42.00 40.82 41.83 515,890 +0.92(+2.25%)
Nov 28, 2007 40.46 41.29 39.74 40.91 1,087,757 +0.45(+1.11%)
Nov 27, 2007 40.97 41.17 39.84 40.46 562,108 -1.04(-2.51%)
Nov 26, 2007 42.83 43.54 41.47 41.50 522,557 -1.41(-3.29%)
Nov 23, 2007 42.60 43.54 42.15 42.91 199,000 +0.63(+1.49%)
Nov 21, 2007 42.29 42.84 41.35 42.28 659,860 -0.17(-0.40%)
Nov 20, 2007 41.42 42.64 41.10 42.45 631,100 +1.04(+2.51%)
Nov 19, 2007 42.24 42.24 40.80 41.41 491,775 -1.09(-2.56%)
Nov 16, 2007 40.56 42.50 40.56 42.50 560,728 +1.62(+3.96%)
Nov 15, 2007 41.60 41.89 40.02 40.88 654,200 -0.70(-1.68%)
Nov 14, 2007 42.54 43.20 41.58 41.58 477,000 -0.76(-1.79%)
Nov 13, 2007 42.08 42.63 41.30 42.34 604,800 +0.50(+1.20%)
Nov 12, 2007 44.66 44.66 41.70 41.84 1,299,733 -2.70(-6.06%)
Nov 09, 2007 44.50 45.45 44.00 44.54 694,600 -0.30(-0.67%)
Nov 08, 2007 45.25 45.60 44.30 44.84 1,028,581 +0.01(+0.02%)
Nov 07, 2007 45.70 45.92 44.55 44.83 1,101,500 -0.81(-1.77%)
Nov 06, 2007 46.55 46.60 45.20 45.64 1,217,800 -0.63(-1.36%)
Nov 05, 2007 45.94 47.04 45.84 46.27 1,820,349 -0.67(-1.43%)
Nov 02, 2007 44.15 47.88 43.50 46.94 2,781,100 +3.55(+8.18%)
Nov 01, 2007 41.56 45.22 40.84 43.39 3,462,900 +4.29(+10.97%)
Oct 31, 2007 39.25 39.93 38.21 39.10 691,700 -0.15(-0.38%)
Oct 30, 2007 39.94 40.19 39.17 39.25 752,600 -0.95(-2.36%)
Oct 29, 2007 40.34 40.50 39.83 40.20 348,100 -0.45(-1.11%)
Oct 26, 2007 41.36 41.36 39.99 40.65 978,900 +0.02(+0.05%)
Oct 25, 2007 40.56 40.80 39.81 40.63 496,600 +0.12(+0.30%)
Oct 24, 2007 39.33 40.72 38.60 40.51 1,069,700 +1.16(+2.95%)
Oct 23, 2007 38.73 39.37 38.49 39.35 644,800 +1.13(+2.96%)
Oct 22, 2007 37.05 38.29 36.84 38.22 841,500 +0.64(+1.70%)
Oct 19, 2007 39.46 39.50 37.45 37.58 641,700 -2.09(-5.27%)
Oct 18, 2007 39.18 40.08 39.07 39.67 335,300 +0.20(+0.51%)
Oct 17, 2007 40.47 40.90 38.86 39.47 707,600 -0.40(-1.00%)
Oct 16, 2007 39.50 40.48 39.11 39.87 903,300 -0.11(-0.28%)
Oct 15, 2007 39.27 40.12 38.90 39.98 654,800 +1.13(+2.91%)
Oct 12, 2007 39.40 39.40 38.55 38.85 448,125 -0.37(-0.94%)
Oct 11, 2007 39.21 40.31 38.77 39.22 560,200 +0.11(+0.28%)
Oct 10, 2007 38.61 39.24 37.84 39.11 495,800 +0.50(+1.30%)
Oct 09, 2007 38.09 39.15 37.99 38.61 915,500 +0.83(+2.20%)
Oct 08, 2007 37.50 38.07 37.50 37.78 502,300 -0.30(-0.79%)
Oct 05, 2007 37.50 38.70 37.46 38.08 659,200 +0.58(+1.55%)
Oct 04, 2007 36.89 37.93 36.27 37.50 1,219,800 +0.93(+2.54%)
Oct 03, 2007 37.15 37.52 36.31 36.57 813,300 -0.47(-1.27%)
Oct 02, 2007 38.05 38.14 36.63 37.04 1,114,500 -1.16(-3.04%)
Oct 01, 2007 36.70 38.45 36.70 38.20 778,400 +1.50(+4.09%)
Sep 28, 2007 37.40 37.79 36.66 36.70 351,700 -0.65(-1.74%)
Sep 27, 2007 37.02 37.50 36.60 37.35 629,400 +0.63(+1.72%)
Sep 26, 2007 37.29 37.45 35.90 36.72 669,800 -0.26(-0.70%)
Sep 25, 2007 37.13 37.41 36.48 36.98 350,400 -0.72(-1.91%)
Sep 24, 2007 38.65 38.70 37.46 37.70 365,400 -0.76(-1.98%)
Sep 21, 2007 37.60 38.72 37.49 38.46 695,800 +1.01(+2.70%)
Sep 20, 2007 37.43 37.57 36.62 37.45 630,200 +0.02(+0.05%)
Sep 19, 2007 36.84 37.62 36.72 37.43 645,500 +1.04(+2.86%)
Sep 18, 2007 35.89 36.77 35.15 36.39 677,200 +0.50(+1.39%)
Sep 17, 2007 36.35 36.44 35.62 35.89 431,800 -0.38(-1.05%)
Sep 14, 2007 36.50 36.45 35.83 36.27 888,600 -0.23(-0.63%)
Sep 13, 2007 36.90 36.90 35.97 36.50 494,700 -0.15(-0.41%)
Sep 12, 2007 37.18 37.38 36.35 36.65 566,400 -0.33(-0.89%)
Sep 11, 2007 36.75 37.47 36.13 36.98 460,500 +0.23(+0.63%)
Sep 10, 2007 37.20 37.31 35.56 36.75 630,100 -0.50(-1.34%)
Sep 07, 2007 37.54 37.73 36.91 37.25 698,300 -0.99(-2.59%)
Sep 06, 2007 38.53 40.40 38.12 38.24 903,800 -0.29(-0.75%)
Sep 05, 2007 38.81 38.99 38.24 38.53 1,004,100 -0.60(-1.53%)
Sep 04, 2007 38.15 39.92 37.91 39.13 534,700 +0.98(+2.57%)
Aug 31, 2007 37.89 38.80 37.67 38.15 437,400 +0.59(+1.57%)
Aug 30, 2007 37.95 37.88 37.19 37.56 373,300 -0.39(-1.03%)
Aug 29, 2007 37.09 38.11 36.85 37.95 561,500 +1.12(+3.04%)
Aug 28, 2007 38.50 38.18 36.72 36.83 410,400 -1.67(-4.34%)
Aug 27, 2007 38.57 38.72 37.80 38.50 352,900 +0.02(+0.05%)
Aug 24, 2007 38.32 39.14 37.97 38.48 457,000 +0.27(+0.71%)
Aug 23, 2007 37.33 38.60 37.36 38.21 682,000 +0.88(+2.36%)
Aug 22, 2007 37.03 37.48 36.82 37.33 591,300 +0.78(+2.13%)
Aug 21, 2007 37.60 37.60 36.20 36.55 708,600 -1.24(-3.28%)
Aug 20, 2007 37.73 38.19 36.84 37.79 450,512 +0.15(+0.40%)
Aug 17, 2007 37.75 39.00 36.57 37.64 824,200 +0.46(+1.24%)
Aug 16, 2007 40.07 38.95 34.31 37.18 2,324,400 -2.89(-7.21%)
Aug 15, 2007 41.77 42.53 39.85 40.07 715,294 -1.95(-4.64%)
Aug 14, 2007 42.69 43.70 41.73 42.02 466,300 -0.60(-1.41%)
Aug 13, 2007 43.60 44.56 42.59 42.62 530,300 -0.09(-0.21%)
Aug 10, 2007 40.90 43.19 39.61 42.71 942,500 +1.81(+4.43%)
Aug 09, 2007 41.60 42.83 39.50 40.90 1,056,500 -1.65(-3.88%)
Aug 08, 2007 42.80 44.01 41.78 42.55 1,240,200 +0.41(+0.97%)
Aug 07, 2007 41.49 42.28 40.90 42.14 1,058,200 +0.65(+1.57%)
Aug 06, 2007 43.19 43.95 40.58 41.49 1,134,439 -1.67(-3.87%)
Aug 03, 2007 43.56 44.15 43.03 43.16 1,015,100 -0.81(-1.84%)
Aug 02, 2007 42.85 44.00 41.98 43.97 1,493,610 +1.87(+4.44%)
Aug 01, 2007 43.05 43.96 41.15 42.10 1,020,000 -0.95(-2.21%)
Jul 31, 2007 43.60 44.88 42.91 43.05 740,500 -0.55(-1.26%)
Jul 30, 2007 42.75 43.89 41.45 43.60 793,000 +1.13(+2.66%)
Jul 27, 2007 41.83 43.26 41.26 42.47 1,207,000 +0.60(+1.43%)
Jul 26, 2007 43.99 44.03 40.89 41.87 1,509,325 -2.45(-5.53%)
Jul 25, 2007 41.02 44.48 41.02 44.32 2,391,432 +4.39(+10.99%)
Jul 24, 2007 41.05 41.65 39.60 39.93 672,822 -1.59(-3.83%)
Jul 23, 2007 42.06 42.35 41.52 41.52 608,000 -0.12(-0.29%)
Jul 20, 2007 41.82 41.89 41.26 41.64 778,000 -0.27(-0.64%)
Jul 19, 2007 41.33 42.11 41.29 41.91 586,200 +0.79(+1.92%)
Jul 18, 2007 39.61 41.21 39.48 41.12 693,400 +1.37(+3.45%)
Jul 17, 2007 40.28 40.80 39.63 39.75 594,700 -0.21(-0.53%)
Jul 16, 2007 40.18 40.68 39.61 39.96 684,200 -0.41(-1.02%)
Jul 13, 2007 39.98 41.08 39.92 40.37 526,200 +0.12(+0.30%)
Jul 12, 2007 40.15 40.65 39.95 40.25 648,900 +0.22(+0.55%)
Jul 11, 2007 39.20 40.03 38.85 40.03 525,100 +0.63(+1.60%)
Jul 10, 2007 39.41 39.90 38.89 39.40 403,100 -0.50(-1.25%)
Jul 09, 2007 39.58 39.98 39.27 39.90 344,300 +0.57(+1.45%)
Jul 06, 2007 39.26 39.88 39.06 39.33 494,800 +0.18(+0.46%)
Jul 05, 2007 39.85 40.16 38.77 39.15 331,500 -0.44(-1.11%)
Jul 03, 2007 39.40 39.70 39.04 39.59 210,400 +0.13(+0.33%)
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.