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 (%)
Mar 31, 2010 18.51 18.86 18.37 18.57 849,437 +0.13(+0.70%)
Mar 30, 2010 18.50 18.71 18.24 18.44 256,542 -0.04(-0.22%)
Mar 29, 2010 18.67 18.67 18.10 18.48 582,547 -0.06(-0.32%)
Mar 26, 2010 18.49 18.57 18.01 18.54 579,198 +0.07(+0.38%)
Mar 25, 2010 19.04 19.14 18.42 18.47 299,249 -0.43(-2.28%)
Mar 24, 2010 19.24 19.39 18.86 18.90 264,916 -0.49(-2.53%)
Mar 23, 2010 19.25 19.50 18.94 19.39 325,424 +0.30(+1.57%)
Mar 22, 2010 19.08 19.38 18.80 19.09 517,855 -0.22(-1.14%)
Mar 19, 2010 20.02 20.04 19.04 19.31 650,251 -0.61(-3.06%)
Mar 18, 2010 20.53 20.53 19.74 19.92 520,122 -0.51(-2.50%)
Mar 17, 2010 19.72 20.76 19.70 20.43 693,708 +0.80(+4.08%)
Mar 16, 2010 19.43 19.69 19.12 19.63 605,296 +0.18(+0.93%)
Mar 15, 2010 19.48 19.51 19.41 19.45 443,005 -0.92(-4.52%)
Mar 12, 2010 20.43 20.48 20.09 20.37 501,261 -0.01(-0.05%)
Mar 11, 2010 20.71 20.73 20.23 20.38 324,554 -0.41(-1.97%)
Mar 10, 2010 20.59 20.89 20.51 20.79 551,670 +0.11(+0.53%)
Mar 09, 2010 20.60 20.98 20.54 20.68 321,580 -0.08(-0.39%)
Mar 08, 2010 20.42 20.90 20.42 20.76 247,744 +0.42(+2.06%)
Mar 05, 2010 19.83 20.38 19.68 20.34 321,310 +0.57(+2.88%)
Mar 04, 2010 19.70 20.07 19.51 19.77 276,499 +0.21(+1.07%)
Mar 03, 2010 18.71 19.98 18.71 19.56 640,686 +0.84(+4.49%)
Mar 02, 2010 18.81 18.99 18.64 18.72 845,779 -0.02(-0.11%)
Mar 01, 2010 18.49 18.93 18.47 18.74 424,131 -0.14(-0.74%)
Feb 26, 2010 19.57 19.63 18.78 18.88 300,421 -0.63(-3.23%)
Feb 25, 2010 18.64 19.57 18.40 19.51 414,559 +0.67(+3.56%)
Feb 24, 2010 18.87 18.99 18.50 18.84 280,905 +0.10(+0.53%)
Feb 23, 2010 19.17 19.19 18.57 18.74 383,526 -0.46(-2.40%)
Feb 22, 2010 19.30 19.40 19.06 19.20 282,735 +0.01(+0.05%)
Feb 19, 2010 19.14 19.37 18.83 19.19 423,294 +0.04(+0.21%)
Feb 18, 2010 18.28 19.19 18.28 19.15 667,909 +0.66(+3.57%)
Feb 17, 2010 17.91 18.49 17.85 18.49 869,411 +0.67(+3.76%)
Feb 16, 2010 18.01 18.02 17.55 17.82 595,103 +0.03(+0.17%)
Feb 12, 2010 18.09 17.79 17.79 17.79 1,037,200 -0.52(-2.84%)
Feb 11, 2010 18.32 19.07 17.80 18.31 2,761,000 -1.91(-9.45%)
Feb 10, 2010 20.20 20.36 19.35 20.22 980,900 -0.05(-0.25%)
Feb 09, 2010 20.19 20.66 19.93 20.27 264,942 +0.46(+2.32%)
Feb 08, 2010 20.38 20.49 19.73 19.81 341,468 -0.53(-2.61%)
Feb 05, 2010 20.57 20.65 19.81 20.34 367,890 -0.14(-0.68%)
Feb 04, 2010 21.00 21.04 20.40 20.48 391,476 -0.80(-3.76%)
Feb 03, 2010 21.43 21.63 20.95 21.28 300,447 -0.36(-1.66%)
Feb 02, 2010 22.09 22.17 21.37 21.64 423,403 -0.13(-0.60%)
Feb 01, 2010 21.68 22.10 21.51 21.77 186,715 +0.26(+1.21%)
Jan 29, 2010 22.54 22.77 21.33 21.51 238,611 -0.84(-3.76%)
Jan 28, 2010 23.35 23.38 22.05 22.35 207,010 -0.88(-3.79%)
Jan 27, 2010 22.63 23.30 22.31 23.23 341,382 +0.53(+2.33%)
Jan 26, 2010 22.01 23.23 21.64 22.70 407,170 +0.50(+2.25%)
Jan 25, 2010 22.29 22.68 21.91 22.20 299,852 +0.06(+0.27%)
Jan 22, 2010 22.71 22.83 21.98 22.14 355,254 -0.52(-2.29%)
Jan 21, 2010 23.19 23.48 22.50 22.66 262,202 -0.49(-2.12%)
Jan 20, 2010 23.27 23.45 22.90 23.15 226,605 -0.45(-1.91%)
Jan 19, 2010 23.70 23.70 22.94 23.60 389,950 -0.04(-0.17%)
Jan 15, 2010 23.79 23.64 23.64 23.64 253,900 -0.22(-0.92%)
Jan 14, 2010 23.90 24.10 23.57 23.86 210,953 -0.07(-0.29%)
Jan 13, 2010 24.16 24.25 23.50 23.93 247,251 -0.14(-0.58%)
Jan 12, 2010 24.07 24.28 23.80 24.07 221,851 -0.26(-1.07%)
Jan 11, 2010 24.90 25.03 24.18 24.33 319,542 -0.34(-1.38%)
Jan 08, 2010 24.76 25.07 24.36 24.67 389,458 -0.32(-1.28%)
Jan 07, 2010 25.19 25.47 24.28 24.99 614,901 -0.46(-1.81%)
Jan 06, 2010 24.70 25.59 24.61 25.45 399,597 +0.68(+2.75%)
Jan 05, 2010 23.70 25.00 23.45 24.77 510,238 +1.07(+4.51%)
Jan 04, 2010 23.81 24.10 23.28 23.70 409,607 +0.42(+1.80%)
Dec 31, 2009 23.73 23.28 23.28 23.28 271,900 -0.40(-1.69%)
Dec 30, 2009 23.23 23.68 23.15 23.68 253,521 +0.23(+0.98%)
Dec 29, 2009 24.12 24.12 23.31 23.45 312,075 -0.67(-2.78%)
Dec 28, 2009 24.09 24.20 23.47 24.12 345,135 +0.12(+0.50%)
Dec 24, 2009 23.90 24.00 23.79 24.00 84,759 +0.14(+0.59%)
Dec 23, 2009 23.65 23.91 23.39 23.86 185,377 +0.32(+1.36%)
Dec 22, 2009 24.14 24.27 23.28 23.54 283,379 -0.45(-1.88%)
Dec 21, 2009 24.00 24.31 23.79 23.99 239,802 +0.13(+0.54%)
Dec 18, 2009 23.00 23.89 22.77 23.86 645,993 +1.04(+4.56%)
Dec 17, 2009 22.81 22.90 22.38 22.82 175,859 -0.05(-0.22%)
Dec 16, 2009 22.11 23.02 22.08 22.87 357,917 +0.89(+4.05%)
Dec 15, 2009 21.94 22.57 21.83 21.98 272,857 -0.08(-0.36%)
Dec 14, 2009 21.93 22.07 21.85 22.06 438,504 +0.08(+0.36%)
Dec 11, 2009 22.28 22.72 21.80 21.98 370,822 -0.27(-1.21%)
Dec 10, 2009 22.06 22.50 21.86 22.25 284,535 +0.26(+1.18%)
Dec 09, 2009 21.69 22.04 21.45 21.99 320,786 +0.30(+1.38%)
Dec 08, 2009 21.99 21.99 21.40 21.69 220,304 -0.45(-2.03%)
Dec 07, 2009 22.20 22.52 22.00 22.14 262,583 -0.11(-0.49%)
Dec 04, 2009 22.28 22.73 21.57 22.25 243,826 +0.50(+2.30%)
Dec 03, 2009 22.33 22.42 21.75 21.75 260,858 -0.55(-2.47%)
Dec 02, 2009 22.65 22.80 22.16 22.30 439,549 -0.30(-1.33%)
Dec 01, 2009 23.24 23.48 22.58 22.60 388,391 -0.21(-0.92%)
Nov 30, 2009 22.71 22.88 22.29 22.81 317,685 -0.02(-0.09%)
Nov 27, 2009 22.76 23.31 22.34 22.83 180,388 -0.93(-3.91%)
Nov 25, 2009 24.02 24.05 23.45 23.76 207,006 -0.19(-0.79%)
Nov 24, 2009 23.84 24.00 23.32 23.95 152,540 +0.00(+0.00%)
Nov 23, 2009 24.00 25.07 23.82 23.95 367,861 +0.36(+1.53%)
Nov 20, 2009 23.65 23.80 22.98 23.59 351,055 -0.28(-1.17%)
Nov 19, 2009 25.03 25.06 23.70 23.87 440,025 -1.33(-5.28%)
Nov 18, 2009 26.05 26.05 25.04 25.20 328,138 -0.75(-2.89%)
Nov 17, 2009 25.66 26.14 25.42 25.95 303,957 +0.13(+0.50%)
Nov 16, 2009 25.27 25.95 25.17 25.82 440,596 +0.75(+2.99%)
Nov 13, 2009 24.42 25.29 24.16 25.07 589,105 +0.65(+2.66%)
Nov 12, 2009 25.46 25.55 24.36 24.42 418,938 -1.19(-4.65%)
Nov 11, 2009 25.43 26.00 25.07 25.61 518,267 +0.58(+2.32%)
Nov 10, 2009 25.25 25.56 24.32 25.03 438,392 -0.39(-1.53%)
Nov 09, 2009 25.01 25.74 24.86 25.42 438,508 +0.76(+3.08%)
Nov 06, 2009 24.33 25.42 24.05 24.66 650,131 +0.82(+3.44%)
Nov 05, 2009 25.50 25.90 23.50 23.84 1,195,189 -1.45(-5.73%)
Nov 04, 2009 25.36 26.00 25.01 25.29 567,145 +0.09(+0.36%)
Nov 03, 2009 24.12 25.48 23.89 25.20 468,804 +0.77(+3.15%)
Nov 02, 2009 24.41 24.95 23.50 24.43 433,102 +0.12(+0.49%)
Oct 30, 2009 25.64 25.76 23.12 24.31 761,585 -1.50(-5.81%)
Oct 29, 2009 25.44 26.42 25.41 25.81 511,601 +0.80(+3.20%)
Oct 28, 2009 26.10 26.10 24.66 25.01 475,892 -1.44(-5.44%)
Oct 27, 2009 26.58 26.97 26.06 26.45 215,685 -0.12(-0.45%)
Oct 26, 2009 27.50 28.27 26.41 26.57 366,417 -0.80(-2.92%)
Oct 23, 2009 27.47 27.55 27.00 27.37 294,421 -1.31(-4.57%)
Oct 22, 2009 28.63 28.89 27.43 28.68 303,033 -0.13(-0.45%)
Oct 21, 2009 28.86 29.64 28.69 28.81 554,965 -0.24(-0.83%)
Oct 20, 2009 28.29 29.16 28.25 29.05 314,122 -1.19(-3.94%)
Oct 19, 2009 29.65 30.41 29.25 30.24 181,630 +0.69(+2.34%)
Oct 16, 2009 30.13 30.24 29.35 29.55 269,017 -0.75(-2.48%)
Oct 15, 2009 29.49 30.33 29.25 30.30 274,893 +0.90(+3.06%)
Oct 14, 2009 29.02 29.57 28.92 29.40 240,626 +0.87(+3.05%)
Oct 13, 2009 28.50 28.57 27.70 28.53 328,834 +0.29(+1.03%)
Oct 12, 2009 28.47 28.80 27.79 28.24 231,592 +0.62(+2.24%)
Oct 09, 2009 27.90 27.90 27.12 27.62 188,588 -0.24(-0.86%)
Oct 08, 2009 27.09 28.06 26.94 27.86 245,765 +1.05(+3.92%)
Oct 07, 2009 26.69 27.25 26.50 26.81 256,014 -0.10(-0.37%)
Oct 06, 2009 26.50 27.97 26.50 26.91 407,315 +0.74(+2.83%)
Oct 05, 2009 26.05 26.95 25.86 26.17 564,355 +0.18(+0.69%)
Oct 02, 2009 26.11 26.41 25.66 25.99 376,456 -0.59(-2.22%)
Oct 01, 2009 27.56 27.66 26.58 26.58 360,454 -0.98(-3.56%)
Sep 30, 2009 27.88 28.22 27.03 27.56 464,054 -0.21(-0.76%)
Sep 29, 2009 26.82 27.80 26.76 27.77 435,644 +1.01(+3.77%)
Sep 28, 2009 26.71 26.95 26.20 26.76 278,191 +0.35(+1.33%)
Sep 25, 2009 26.31 26.85 25.89 26.41 198,169 +0.10(+0.38%)
Sep 24, 2009 27.30 27.35 25.98 26.31 286,635 -0.99(-3.63%)
Sep 23, 2009 27.42 27.70 26.75 27.30 286,825 -0.13(-0.47%)
Sep 22, 2009 27.46 27.86 27.15 27.43 317,901 +0.30(+1.11%)
Sep 21, 2009 27.14 27.33 26.72 27.13 194,100 -0.41(-1.49%)
Sep 18, 2009 27.42 27.83 27.12 27.54 384,860 +0.31(+1.14%)
Sep 17, 2009 27.51 27.74 26.71 27.23 529,055 +0.06(+0.22%)
Sep 16, 2009 26.12 27.75 26.01 27.17 493,855 +1.28(+4.94%)
Sep 15, 2009 24.77 26.42 24.77 25.89 625,002 +1.14(+4.61%)
Sep 14, 2009 24.37 24.82 23.95 24.75 271,190 +0.13(+0.53%)
Sep 11, 2009 25.02 25.84 24.36 24.62 394,612 -0.32(-1.28%)
Sep 10, 2009 24.36 24.94 24.06 24.94 208,506 +0.63(+2.59%)
Sep 09, 2009 24.81 24.90 24.07 24.31 340,958 -0.20(-0.82%)
Sep 08, 2009 24.24 25.11 24.24 24.51 540,638 +0.73(+3.07%)
Sep 04, 2009 23.07 23.84 22.63 23.78 455,518 +0.62(+2.68%)
Sep 03, 2009 22.39 23.19 22.11 23.16 391,429 +0.85(+3.81%)
Sep 02, 2009 21.83 22.72 21.71 22.31 519,532 +0.30(+1.36%)
Sep 01, 2009 22.26 22.74 21.75 22.01 408,741 -0.05(-0.23%)
Aug 31, 2009 21.91 22.22 21.60 22.06 374,199 -0.28(-1.25%)
Aug 28, 2009 22.44 22.80 22.03 22.34 127,090 +0.04(+0.18%)
Aug 27, 2009 22.26 22.40 21.27 22.30 192,720 +0.00(+0.00%)
Aug 26, 2009 22.39 22.53 21.99 22.30 200,771 -0.19(-0.84%)
Aug 25, 2009 23.00 23.15 22.24 22.49 343,308 -0.54(-2.34%)
Aug 24, 2009 22.39 23.10 22.19 23.03 398,024 +0.73(+3.27%)
Aug 21, 2009 21.89 22.40 21.72 22.30 385,665 +0.90(+4.21%)
Aug 20, 2009 20.90 21.50 20.85 21.40 288,205 +0.55(+2.64%)
Aug 19, 2009 20.36 21.23 20.17 20.85 327,140 +0.08(+0.39%)
Aug 18, 2009 20.59 20.94 20.29 20.77 206,104 +0.20(+0.97%)
Aug 17, 2009 21.04 21.04 20.20 20.57 393,220 -0.97(-4.50%)
Aug 14, 2009 22.08 22.18 21.49 21.54 435,104 -0.55(-2.49%)
Aug 13, 2009 21.69 22.23 21.16 22.09 499,737 +0.83(+3.90%)
Aug 12, 2009 21.04 21.79 20.87 21.26 313,912 -0.05(-0.23%)
Aug 11, 2009 21.96 21.96 21.15 21.31 210,996 -0.76(-3.44%)
Aug 10, 2009 22.09 22.50 21.83 22.07 303,874 -0.30(-1.34%)
Aug 07, 2009 22.07 22.48 21.08 22.37 510,410 +0.58(+2.66%)
Aug 06, 2009 22.05 22.26 21.65 21.79 324,668 -0.26(-1.18%)
Aug 05, 2009 22.45 22.45 21.65 22.05 506,963 -0.45(-2.00%)
Aug 04, 2009 22.35 22.57 21.89 22.50 417,312 -0.18(-0.79%)
Aug 03, 2009 22.02 22.73 22.02 22.68 431,945 +0.90(+4.13%)
Jul 31, 2009 21.15 21.88 20.74 21.78 517,766 +0.56(+2.64%)
Jul 30, 2009 20.92 21.82 20.86 21.22 1,298,884 -1.49(-6.56%)
Jul 29, 2009 23.00 23.00 22.14 22.71 319,131 -0.73(-3.11%)
Jul 28, 2009 23.80 23.80 23.00 23.44 292,459 -0.73(-3.02%)
Jul 27, 2009 23.91 24.41 23.59 24.17 457,566 +0.30(+1.26%)
Jul 24, 2009 23.89 24.31 23.53 23.87 430 -0.13(-0.54%)
Jul 23, 2009 23.92 24.59 23.68 24.00 546,507 +0.08(+0.33%)
Jul 22, 2009 24.56 24.85 23.84 23.92 488,091 -1.27(-5.04%)
Jul 21, 2009 26.16 26.54 24.56 25.19 367,033 -0.86(-3.30%)
Jul 20, 2009 24.38 26.31 24.13 26.05 1,049,556 +1.78(+7.33%)
Jul 17, 2009 24.15 24.49 23.83 24.27 320,684 +0.05(+0.21%)
Jul 16, 2009 23.48 24.41 23.22 24.22 427,683 +0.31(+1.30%)
Jul 15, 2009 22.25 23.96 22.02 23.91 949,424 +2.13(+9.78%)
Jul 14, 2009 21.06 22.01 20.77 21.78 465,907 +1.02(+4.91%)
Jul 13, 2009 20.22 20.83 20.17 20.76 335,463 +0.96(+4.85%)
Jul 10, 2009 19.72 20.08 19.25 19.80 143,446 -0.13(-0.65%)
Jul 09, 2009 19.97 20.56 19.55 19.93 222,925 +0.40(+2.05%)
Jul 08, 2009 19.23 19.66 18.60 19.53 451,328 +0.33(+1.72%)
Jul 07, 2009 19.84 20.10 19.13 19.20 216,265 -0.65(-3.27%)
Jul 06, 2009 19.91 19.97 19.33 19.85 453,487 -0.64(-3.12%)
Jul 02, 2009 21.10 21.10 20.25 20.49 194,087 -1.19(-5.49%)
Jul 01, 2009 21.70 22.59 21.57 21.68 329,045 +0.29(+1.36%)
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%)
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.