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, 2009 21.04 21.63 20.58 21.39 435,475 +0.29(+1.37%)
Jun 29, 2009 21.39 21.75 21.07 21.10 373,165 -0.10(-0.47%)
Jun 26, 2009 21.05 21.37 20.40 21.20 733,013 +0.52(+2.51%)
Jun 25, 2009 20.60 21.11 20.56 20.68 1,236,244 -0.48(-2.27%)
Jun 24, 2009 22.18 22.39 21.05 21.16 1,019,969 -0.69(-3.16%)
Jun 23, 2009 23.68 23.76 21.63 21.85 926,343 -1.56(-6.66%)
Jun 22, 2009 25.00 25.09 23.41 23.41 256,974 -2.26(-8.80%)
Jun 19, 2009 26.08 26.45 25.25 25.67 422,682 -0.07(-0.27%)
Jun 18, 2009 25.65 26.61 25.00 25.74 210,745 +0.00(+0.00%)
Jun 17, 2009 26.14 26.14 24.73 25.74 367,068 -0.47(-1.79%)
Jun 16, 2009 27.55 27.90 26.13 26.21 234,096 -0.64(-2.38%)
Jun 15, 2009 27.58 27.58 26.18 26.85 433,278 -1.15(-4.11%)
Jun 12, 2009 28.23 28.36 27.42 28.00 239,598 -0.58(-2.03%)
Jun 11, 2009 28.36 29.35 28.25 28.58 692,103 -0.14(-0.49%)
Jun 10, 2009 29.42 29.81 28.08 28.72 410,010 +0.16(+0.56%)
Jun 09, 2009 28.57 29.08 28.14 28.56 281,945 +0.28(+0.99%)
Jun 08, 2009 27.97 28.72 27.44 28.28 264,926 -0.15(-0.53%)
Jun 05, 2009 28.15 28.80 27.60 28.43 524,597 +0.70(+2.52%)
Jun 04, 2009 28.05 28.95 27.42 27.73 532,028 +0.04(+0.14%)
Jun 03, 2009 29.64 29.64 27.36 27.69 501,478 -2.33(-7.76%)
Jun 02, 2009 30.20 30.47 28.85 30.02 719,830 -0.26(-0.86%)
Jun 01, 2009 28.77 30.76 28.77 30.28 552,339 +2.54(+9.16%)
May 29, 2009 27.27 28.52 27.12 27.74 560,826 +0.66(+2.44%)
May 28, 2009 25.89 27.46 25.14 27.08 556,503 +1.67(+6.57%)
May 27, 2009 25.96 26.50 25.37 25.41 538,222 -0.66(-2.53%)
May 26, 2009 24.15 26.11 24.15 26.07 314,987 +1.58(+6.45%)
May 22, 2009 24.51 24.92 23.98 24.49 450,102 +0.23(+0.95%)
May 21, 2009 24.84 24.94 23.57 24.26 566,827 -1.07(-4.22%)
May 20, 2009 26.03 26.61 25.14 25.33 473,623 +0.29(+1.16%)
May 19, 2009 24.68 25.48 23.81 25.04 699,039 +0.25(+1.01%)
May 18, 2009 24.02 25.53 23.87 24.79 717,883 +1.19(+5.04%)
May 15, 2009 24.57 25.17 23.44 23.60 462,910 -1.00(-4.07%)
May 14, 2009 24.36 25.11 23.73 24.60 287,303 +0.23(+0.94%)
May 13, 2009 25.73 25.73 24.12 24.37 532,593 -2.07(-7.83%)
May 12, 2009 26.85 27.66 25.63 26.44 477,309 +0.09(+0.34%)
May 11, 2009 26.36 26.48 25.73 26.35 482,071 -0.66(-2.44%)
May 08, 2009 25.17 27.01 24.97 27.01 380,957 +2.24(+9.04%)
May 07, 2009 27.38 27.49 23.95 24.77 701,938 -1.85(-6.95%)
May 06, 2009 26.19 27.24 25.47 26.62 618,766 +0.82(+3.18%)
May 05, 2009 26.20 26.74 25.14 25.80 622,110 -0.41(-1.56%)
May 04, 2009 25.76 26.28 25.61 26.21 668,844 +2.26(+9.44%)
May 01, 2009 23.50 24.78 23.36 23.95 431,201 +0.72(+3.10%)
Apr 30, 2009 21.31 23.81 21.31 23.23 1,340,398 +2.52(+12.17%)
Apr 29, 2009 19.57 20.96 19.57 20.71 503,844 +1.36(+7.03%)
Apr 28, 2009 18.05 19.57 18.05 19.35 486,675 +0.69(+3.70%)
Apr 27, 2009 18.78 19.13 18.38 18.66 255,291 -0.76(-3.91%)
Apr 24, 2009 18.77 19.51 18.77 19.42 234,673 +0.98(+5.31%)
Apr 23, 2009 19.26 19.27 18.10 18.44 377,985 -0.61(-3.20%)
Apr 22, 2009 18.73 19.66 18.44 19.05 338,172 -0.03(-0.16%)
Apr 21, 2009 17.92 19.29 17.58 19.08 348,671 +1.02(+5.65%)
Apr 20, 2009 19.20 19.20 18.00 18.06 284,961 -1.67(-8.46%)
Apr 17, 2009 19.46 19.94 19.21 19.73 436,828 +0.43(+2.23%)
Apr 16, 2009 18.82 19.44 18.69 19.30 570,495 +0.71(+3.82%)
Apr 15, 2009 18.07 18.66 17.75 18.59 414,471 +0.45(+2.48%)
Apr 14, 2009 18.26 19.17 18.02 18.14 503,503 -0.35(-1.89%)
Apr 13, 2009 18.43 18.64 17.57 18.49 851,743 -0.25(-1.33%)
Apr 09, 2009 17.50 18.77 17.39 18.74 828,049 +1.66(+9.72%)
Apr 08, 2009 16.24 17.08 16.00 17.08 543,458 +0.92(+5.69%)
Apr 07, 2009 15.85 16.43 15.85 16.16 334,340 -0.20(-1.22%)
Apr 06, 2009 16.40 16.55 16.04 16.36 298,955 -0.33(-1.98%)
Apr 03, 2009 16.09 17.03 16.01 16.69 412,703 +0.62(+3.86%)
Apr 02, 2009 15.76 16.61 15.74 16.07 737,238 +0.74(+4.83%)
Apr 01, 2009 15.06 15.76 15.00 15.33 532,346 +0.09(+0.59%)
Mar 31, 2009 16.31 16.31 15.09 15.24 631,671 -0.50(-3.18%)
Mar 30, 2009 16.29 16.29 15.22 15.74 614,944 -0.62(-3.79%)
Mar 26, 2009 15.65 16.39 15.38 16.36 1,058,289 +1.19(+7.84%)
Mar 25, 2009 14.29 15.34 14.24 15.17 559,910 +0.73(+5.06%)
Mar 24, 2009 13.85 14.87 13.81 14.44 673,262 +0.34(+2.41%)
Mar 23, 2009 13.53 14.10 13.45 14.10 261,788 +1.35(+10.59%)
Mar 20, 2009 13.96 14.03 12.51 12.75 403,846 -1.14(-8.21%)
Mar 19, 2009 13.34 14.37 13.34 13.89 398,319 +0.80(+6.11%)
Mar 18, 2009 12.54 13.24 12.09 13.09 502,171 +0.45(+3.56%)
Mar 17, 2009 12.18 12.66 11.88 12.64 350,234 +0.55(+4.55%)
Mar 16, 2009 12.05 12.71 11.93 12.09 292,303 +0.19(+1.60%)
Mar 13, 2009 11.96 12.25 11.61 11.90 0 +0.03(+0.25%)
Mar 12, 2009 11.14 11.99 10.95 11.87 465,648 +0.73(+6.55%)
Mar 11, 2009 11.44 11.80 10.84 11.14 502,917 -0.26(-2.28%)
Mar 10, 2009 11.03 11.64 10.99 11.40 530,090 +0.62(+5.75%)
Mar 09, 2009 10.64 11.48 10.54 10.78 572,942 +0.05(+0.47%)
Mar 06, 2009 11.19 11.24 10.28 10.73 0 -0.28(-2.54%)
Mar 05, 2009 11.55 11.83 10.94 11.01 308,981 -0.90(-7.56%)
Mar 04, 2009 11.38 12.14 11.27 11.91 542,241 +0.46(+4.02%)
Mar 02, 2009 12.85 12.85 11.32 11.45 579,325 -1.66(-12.66%)
Feb 27, 2009 12.85 13.78 12.60 13.11 0 -0.28(-2.09%)
Feb 26, 2009 13.75 14.24 13.39 13.39 402,340 -0.18(-1.33%)
Feb 25, 2009 14.19 14.19 13.33 13.57 619,547 -0.64(-4.50%)
Feb 24, 2009 14.04 14.33 13.41 14.21 619,877 +0.40(+2.90%)
Feb 23, 2009 14.95 15.18 13.78 13.81 714,333 -0.90(-6.12%)
Feb 20, 2009 14.96 15.21 14.16 14.71 645,944 -0.62(-4.04%)
Feb 19, 2009 14.27 16.00 14.27 15.33 1,248,041 +1.32(+9.42%)
Feb 18, 2009 15.03 15.03 13.42 14.01 2,306,928 -1.46(-9.44%)
Feb 17, 2009 16.44 16.50 15.32 15.47 623,760 -1.28(-7.64%)
Feb 13, 2009 17.12 17.58 16.72 16.75 470,345 -0.37(-2.16%)
Feb 12, 2009 17.31 17.31 16.52 17.12 590,022 -0.12(-0.70%)
Feb 11, 2009 17.26 17.81 16.97 17.24 569,525 +0.05(+0.29%)
Feb 10, 2009 18.60 19.24 17.00 17.19 554,426 -1.38(-7.43%)
Feb 09, 2009 18.19 19.28 17.90 18.57 586,049 +0.38(+2.09%)
Feb 06, 2009 17.13 18.28 17.10 18.19 495,896 +0.80(+4.60%)
Feb 05, 2009 16.80 17.55 16.31 17.39 277,421 +0.41(+2.41%)
Feb 04, 2009 16.45 17.25 16.44 16.98 419,580 +0.59(+3.60%)
Feb 03, 2009 16.42 16.76 16.02 16.39 493,655 +0.16(+0.99%)
Feb 02, 2009 16.97 17.53 15.95 16.23 879,937 -1.51(-8.51%)
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%)
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.