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 (%)
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%)
Jul 02, 2007 39.09 39.53 38.54 39.46 275,700 +0.70(+1.81%)
Jun 29, 2007 38.69 39.23 38.47 38.76 328,600 +0.07(+0.18%)
Jun 28, 2007 39.33 39.87 38.45 38.69 421,900 -0.64(-1.63%)
Jun 27, 2007 38.50 39.56 37.76 39.33 692,600 +0.33(+0.85%)
Jun 26, 2007 39.80 39.80 38.73 39.00 770,700 -0.80(-2.01%)
Jun 25, 2007 41.00 41.00 39.58 39.80 586,900 -1.45(-3.52%)
Jun 22, 2007 40.95 41.50 40.35 41.25 694,500 +0.41(+1.00%)
Jun 21, 2007 39.70 41.00 39.70 40.84 566,700 +1.24(+3.13%)
Jun 20, 2007 40.01 40.56 39.55 39.60 551,400 -0.88(-2.17%)
Jun 19, 2007 40.65 40.76 40.29 40.48 474,400 -0.52(-1.27%)
Jun 18, 2007 41.30 41.42 40.74 41.00 266,600 -0.05(-0.12%)
Jun 15, 2007 41.15 41.40 40.56 41.05 799,900 +0.54(+1.33%)
Jun 14, 2007 39.98 40.80 39.88 40.51 447,300 +0.76(+1.91%)
Jun 13, 2007 38.68 39.87 38.61 39.75 693,200 +1.07(+2.77%)
Jun 12, 2007 39.27 39.55 38.59 38.68 604,100 -0.81(-2.05%)
Jun 11, 2007 39.56 40.00 39.35 39.49 575,922 -0.10(-0.25%)
Jun 08, 2007 39.46 39.80 38.70 39.59 544,900 +0.28(+0.71%)
Jun 07, 2007 40.00 40.87 39.24 39.31 822,900 -0.93(-2.31%)
Jun 06, 2007 40.63 40.63 39.55 40.24 592,600 -0.51(-1.25%)
Jun 05, 2007 40.51 41.00 40.15 40.75 753,300 -0.05(-0.12%)
Jun 04, 2007 39.91 40.85 39.71 40.80 794,000 +0.90(+2.26%)
Jun 01, 2007 40.00 40.47 39.69 39.90 474,050 -0.01(-0.03%)
May 31, 2007 39.78 40.10 39.14 39.91 948,975 +0.27(+0.68%)
May 30, 2007 38.71 39.75 38.17 39.64 1,065,500 +0.97(+2.51%)
May 29, 2007 38.04 38.94 37.77 38.67 1,073,200 +0.63(+1.66%)
May 25, 2007 37.58 38.14 37.58 38.04 493,400 +0.72(+1.93%)
May 24, 2007 38.31 38.90 36.93 37.32 689,000 -1.20(-3.12%)
May 23, 2007 38.83 39.50 38.29 38.52 1,087,100 -0.38(-0.98%)
May 22, 2007 39.52 39.72 38.77 38.90 463,900 -0.62(-1.57%)
May 21, 2007 39.08 39.60 39.07 39.52 693,243 +0.69(+1.78%)
May 18, 2007 38.33 38.90 38.11 38.83 685,600 +0.51(+1.33%)
May 17, 2007 37.40 38.68 37.47 38.32 809,610 +0.92(+2.46%)
May 16, 2007 37.94 37.97 37.11 37.40 682,500 -0.32(-0.85%)
May 15, 2007 38.05 38.44 37.46 37.72 600,800 -0.41(-1.08%)
May 14, 2007 38.47 38.51 37.41 38.13 886,286 -0.34(-0.88%)
May 11, 2007 36.80 38.67 36.80 38.47 1,000,310 +1.82(+4.97%)
May 10, 2007 37.18 37.50 36.50 36.65 960,400 -0.52(-1.40%)
May 09, 2007 36.63 37.64 36.28 37.17 1,251,000 +0.54(+1.47%)
May 08, 2007 36.15 36.67 35.34 36.63 1,195,400 +0.46(+1.27%)
May 07, 2007 36.71 36.52 35.89 36.17 839,036 -0.54(-1.47%)
May 04, 2007 34.51 36.72 34.25 36.71 2,075,593 +2.20(+6.37%)
May 03, 2007 33.61 34.78 33.59 34.51 1,585,300 +0.90(+2.68%)
May 02, 2007 32.25 33.84 32.10 33.61 2,110,300 +1.80(+5.66%)
May 01, 2007 31.63 31.81 31.07 31.81 802,400 +0.18(+0.57%)
Apr 30, 2007 31.97 32.63 31.48 31.63 826,600 -0.34(-1.06%)
Apr 27, 2007 31.77 32.17 31.35 31.97 736,400 +0.21(+0.66%)
Apr 26, 2007 31.16 32.00 31.10 31.76 425,300 +0.60(+1.93%)
Apr 25, 2007 30.62 31.32 30.39 31.16 776,700 +0.79(+2.60%)
Apr 24, 2007 30.54 30.89 30.19 30.37 897,400 -0.11(-0.36%)
Apr 23, 2007 30.37 31.14 30.37 30.48 609,000 +0.07(+0.23%)
Apr 20, 2007 30.83 30.92 30.03 30.41 451,500 +0.17(+0.56%)
Apr 19, 2007 29.98 30.65 29.75 30.24 898,798 +0.27(+0.90%)
Apr 18, 2007 30.30 30.32 29.97 29.97 298,847 -0.46(-1.51%)
Apr 17, 2007 31.16 31.36 30.40 30.43 382,110 -0.67(-2.15%)
Apr 16, 2007 30.81 31.29 30.79 31.10 323,700 +0.30(+0.97%)
Apr 13, 2007 30.60 30.90 30.35 30.80 758,800 +0.40(+1.32%)
Apr 12, 2007 29.48 30.42 29.38 30.40 413,600 +0.93(+3.16%)
Apr 11, 2007 29.83 29.93 29.34 29.47 462,360 -0.39(-1.31%)
Apr 10, 2007 29.49 30.05 29.49 29.86 447,800 +0.36(+1.22%)
Apr 09, 2007 29.30 29.88 29.19 29.50 623,900 +0.20(+0.68%)
Apr 05, 2007 28.89 29.38 28.76 29.30 336,100 +0.51(+1.77%)
Apr 04, 2007 29.00 29.10 28.60 28.79 304,200 -0.35(-1.20%)
Apr 03, 2007 28.95 29.33 28.60 29.14 380,900 +0.19(+0.66%)
Apr 02, 2007 28.54 28.95 28.42 28.95 368,600 +0.30(+1.05%)
Mar 30, 2007 29.00 29.10 28.58 28.65 430,200 -0.52(-1.78%)
Mar 29, 2007 29.00 29.37 28.72 29.17 498,500 +0.27(+0.93%)
Mar 28, 2007 29.33 29.48 28.80 28.90 672,900 -0.46(-1.57%)
Mar 27, 2007 29.25 29.54 28.85 29.36 719,700 +0.09(+0.31%)
Mar 26, 2007 29.00 29.57 28.90 29.27 1,068,800 +0.37(+1.28%)
Mar 23, 2007 27.90 28.97 27.90 28.90 1,033,227 +1.01(+3.62%)
Mar 22, 2007 28.00 28.03 27.58 27.89 848,382 +0.26(+0.94%)
Mar 21, 2007 26.91 27.82 26.91 27.63 671,100 +0.73(+2.71%)
Mar 20, 2007 26.72 27.11 26.53 26.90 560,900 +0.18(+0.67%)
Mar 19, 2007 26.23 26.77 26.15 26.72 483,200 +0.87(+3.37%)
Mar 16, 2007 25.81 26.25 25.69 25.85 662,600 +0.04(+0.15%)
Mar 15, 2007 25.59 25.90 25.52 25.81 523,200 +0.10(+0.39%)
Mar 14, 2007 25.47 25.76 25.22 25.71 492,404 +0.25(+0.98%)
Mar 13, 2007 26.00 26.32 25.40 25.46 549,600 -0.54(-2.08%)
Mar 12, 2007 25.71 26.02 25.63 26.00 261,000 -0.04(-0.15%)
Mar 09, 2007 26.50 26.59 25.96 26.04 479,100 -0.19(-0.72%)
Mar 08, 2007 26.34 26.57 25.95 26.23 716,300 +0.53(+2.06%)
Mar 07, 2007 25.30 26.35 25.30 25.70 759,100 +0.38(+1.50%)
Mar 06, 2007 25.26 25.59 25.16 25.32 701,600 +0.18(+0.72%)
Mar 05, 2007 25.50 25.86 25.09 25.14 760,000 -0.75(-2.90%)
Mar 02, 2007 26.85 27.03 25.89 25.89 430,200 -1.01(-3.75%)
Mar 01, 2007 26.15 27.18 25.80 26.90 451,846 +0.13(+0.49%)
Feb 28, 2007 26.66 27.19 26.00 26.77 595,100 +0.11(+0.41%)
Feb 27, 2007 27.26 28.00 26.30 26.66 851,500 -1.20(-4.31%)
Feb 26, 2007 27.90 28.28 27.83 27.86 459,737 -0.02(-0.07%)
Feb 23, 2007 27.56 28.43 27.45 27.88 847,600 +0.44(+1.60%)
Feb 22, 2007 27.16 27.75 26.79 27.44 961,400 +1.08(+4.10%)
Feb 21, 2007 26.18 26.51 25.83 26.36 375,200 +0.11(+0.42%)
Feb 20, 2007 26.39 26.59 26.00 26.25 388,600 -0.14(-0.53%)
Feb 16, 2007 26.40 26.59 26.26 26.39 267,600 +0.06(+0.23%)
Feb 15, 2007 26.68 27.38 26.11 26.33 1,112,700 -1.24(-4.50%)
Feb 14, 2007 27.43 27.69 27.03 27.57 414,696 +0.14(+0.51%)
Feb 13, 2007 27.03 27.52 27.03 27.43 317,423 +0.46(+1.71%)
Feb 12, 2007 27.30 27.38 26.90 26.97 306,149 -0.60(-2.18%)
Feb 09, 2007 27.76 27.93 27.53 27.57 423,400 -0.19(-0.68%)
Feb 08, 2007 27.20 27.76 26.93 27.76 394,100 +0.43(+1.57%)
Feb 07, 2007 27.56 27.96 27.05 27.33 382,900 -0.12(-0.44%)
Feb 06, 2007 28.06 28.06 27.19 27.45 460,800 -0.30(-1.08%)
Feb 05, 2007 27.85 28.10 27.60 27.75 510,500 +0.00(+0.00%)
Feb 02, 2007 27.68 27.98 27.39 27.75 387,200 +0.20(+0.73%)
Feb 01, 2007 27.51 27.95 27.40 27.55 714,600 +0.03(+0.11%)
Jan 31, 2007 27.50 27.74 27.20 27.52 470,800 -0.02(-0.07%)
Jan 30, 2007 27.10 27.75 27.04 27.54 474,800 +0.60(+2.23%)
Jan 29, 2007 26.72 27.71 26.53 26.94 683,700 +0.11(+0.41%)
Jan 26, 2007 26.85 27.18 26.60 26.83 478,600 +0.21(+0.79%)
Jan 25, 2007 27.20 27.20 26.51 26.62 468,900 -0.44(-1.63%)
Jan 24, 2007 27.00 27.17 26.46 27.06 601,800 +0.02(+0.07%)
Jan 23, 2007 26.46 27.26 26.46 27.04 1,205,600 +0.75(+2.85%)
Jan 22, 2007 26.50 26.67 26.09 26.29 789,900 -0.01(-0.04%)
Jan 19, 2007 25.55 26.46 25.50 26.30 1,212,800 +0.75(+2.94%)
Jan 18, 2007 26.04 26.23 25.49 25.55 1,329,800 -0.50(-1.92%)
Jan 17, 2007 26.17 26.28 25.80 26.05 1,007,700 -0.07(-0.27%)
Jan 16, 2007 26.60 26.69 25.95 26.12 1,020,500 -0.19(-0.72%)
Jan 12, 2007 26.40 26.68 25.81 26.31 3,442,900 +0.17(+0.65%)
Jan 11, 2007 26.00 27.25 25.77 26.14 11,804,100 -7.37(-21.99%)
Jan 10, 2007 33.90 33.99 33.42 33.51 313,600 -0.39(-1.15%)
Jan 09, 2007 33.90 34.24 33.16 33.90 399,400 -0.12(-0.35%)
Jan 08, 2007 34.31 34.71 33.75 34.02 889,400 +0.22(+0.65%)
Jan 05, 2007 33.82 34.27 33.38 33.80 571,300 -0.27(-0.79%)
Jan 04, 2007 35.09 35.09 33.92 34.07 773,100 -1.02(-2.91%)
Jan 03, 2007 36.57 37.69 35.00 35.09 4,933,600 -0.61(-1.71%)
Dec 29, 2006 35.95 35.99 35.63 35.70 138,200 -0.35(-0.97%)
Dec 28, 2006 36.16 36.30 35.85 36.05 148,900 -0.14(-0.39%)
Dec 27, 2006 35.53 36.19 35.40 36.19 136,900 +0.82(+2.32%)
Dec 26, 2006 35.36 35.83 35.11 35.37 163,700 -0.02(-0.06%)
Dec 22, 2006 35.83 35.83 35.30 35.39 208,300 -0.39(-1.09%)
Dec 21, 2006 36.10 36.29 35.26 35.78 223,800 -0.21(-0.58%)
Dec 20, 2006 36.53 36.80 35.99 35.99 199,800 -0.52(-1.42%)
Dec 19, 2006 35.70 36.64 35.17 36.51 375,800 +0.52(+1.44%)
Dec 18, 2006 37.90 38.01 35.81 35.99 407,500 -2.02(-5.31%)
Dec 15, 2006 37.91 38.52 37.63 38.01 470,200 +0.10(+0.26%)
Dec 14, 2006 37.90 38.65 37.77 37.91 290,300 +0.05(+0.13%)
Dec 13, 2006 37.05 38.10 36.76 37.86 517,400 +0.81(+2.19%)
Dec 12, 2006 37.37 37.81 36.76 37.05 167,100 -0.32(-0.86%)
Dec 11, 2006 38.01 38.05 37.22 37.37 308,200 -0.64(-1.68%)
Dec 08, 2006 37.58 38.27 37.53 38.01 421,700 +0.44(+1.17%)
Dec 07, 2006 38.11 38.11 37.20 37.57 386,500 -0.61(-1.60%)
Dec 06, 2006 38.25 38.72 37.67 38.18 313,600 -0.09(-0.24%)
Dec 05, 2006 37.75 38.59 37.75 38.27 552,100 +0.53(+1.40%)
Dec 04, 2006 37.75 37.95 37.24 37.74 491,100 -0.01(-0.03%)
Dec 01, 2006 36.77 37.92 36.67 37.75 700,800 +0.01(+0.03%)
Nov 30, 2006 38.00 38.21 37.20 37.74 584,700 -0.20(-0.53%)
Nov 29, 2006 37.30 38.00 37.15 37.94 699,100 +0.82(+2.21%)
Nov 28, 2006 36.05 37.25 36.00 37.12 659,700 +1.12(+3.11%)
Nov 27, 2006 36.25 36.35 35.69 36.00 297,800 -0.30(-0.83%)
Nov 24, 2006 36.30 36.76 36.30 36.30 43,700 -0.15(-0.41%)
Nov 22, 2006 36.62 36.85 36.00 36.45 229,000 -0.09(-0.25%)
Nov 21, 2006 36.46 36.56 35.81 36.54 576,000 +0.12(+0.33%)
Nov 20, 2006 36.60 36.82 36.05 36.42 439,100 -0.08(-0.22%)
Nov 17, 2006 36.24 36.75 35.74 36.50 309,700 +0.26(+0.72%)
Nov 16, 2006 37.30 37.81 36.17 36.24 746,200 -1.05(-2.82%)
Nov 15, 2006 36.00 37.57 36.00 37.29 669,700 +1.26(+3.50%)
Nov 14, 2006 36.40 36.50 35.91 36.03 672,000 +0.22(+0.61%)
Nov 13, 2006 36.40 36.40 35.57 35.81 833,300 -0.59(-1.62%)
Nov 10, 2006 37.04 37.16 36.30 36.40 379,500 -0.71(-1.91%)
Nov 09, 2006 37.24 37.70 36.55 37.11 603,200 +0.12(+0.32%)
Nov 08, 2006 35.26 37.17 35.25 36.99 5,839,300 +1.73(+4.91%)
Nov 07, 2006 35.15 35.38 34.56 35.26 533,000 -0.05(-0.14%)
Nov 06, 2006 35.41 35.50 34.85 35.31 336,100 -0.04(-0.11%)
Nov 03, 2006 34.40 35.45 34.34 35.35 187,900 +0.99(+2.88%)
Nov 02, 2006 33.90 34.68 33.90 34.36 560,200 +0.92(+2.75%)
Nov 01, 2006 36.50 36.80 33.38 33.44 756,500 -2.65(-7.34%)
Oct 31, 2006 35.94 36.34 35.22 36.09 238,600 +0.15(+0.42%)
Oct 30, 2006 35.54 36.13 35.12 35.94 220,800 +0.30(+0.84%)
Oct 27, 2006 36.40 36.60 35.64 35.64 193,500 -0.89(-2.44%)
Oct 26, 2006 36.55 37.00 35.65 36.53 185,700 +0.13(+0.36%)
Oct 25, 2006 35.40 36.95 35.15 36.40 257,000 +0.90(+2.54%)
Oct 24, 2006 33.94 35.74 33.76 35.50 482,800 +1.61(+4.75%)
Oct 23, 2006 34.71 34.80 33.48 33.89 269,500 -0.82(-2.36%)
Oct 20, 2006 35.36 35.36 34.55 34.71 240,700 -0.40(-1.14%)
Oct 19, 2006 33.65 35.25 33.65 35.11 244,100 +1.54(+4.59%)
Oct 18, 2006 34.20 34.20 33.14 33.57 316,700 -0.63(-1.84%)
Oct 17, 2006 34.72 34.89 33.87 34.20 205,800 -0.77(-2.20%)
Oct 16, 2006 34.26 35.33 34.26 34.97 496,700 +0.72(+2.10%)
Oct 13, 2006 33.30 34.50 33.30 34.25 272,900 +1.14(+3.44%)
Oct 12, 2006 32.30 33.20 32.30 33.11 296,400 +0.93(+2.89%)
Oct 11, 2006 33.00 33.31 31.81 32.18 244,100 -0.74(-2.25%)
Oct 10, 2006 32.00 33.15 31.85 32.92 269,800 +0.86(+2.68%)
Oct 09, 2006 32.80 33.06 32.04 32.06 202,100 -0.64(-1.96%)
Oct 06, 2006 32.95 32.96 32.06 32.70 240,500 -0.33(-1.00%)
Oct 05, 2006 32.10 33.20 32.08 33.03 324,400 +1.35(+4.26%)
Oct 04, 2006 30.99 31.69 30.47 31.68 427,600 +0.73(+2.36%)
Oct 03, 2006 32.15 32.15 30.95 30.95 445,800 -1.35(-4.18%)
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.