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

Nektar Therapeutics (NQ: NKTR )

1.570 -0.100 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2008 3.490 3.520 3.340 3.350 728,378 -0.09(-2.62%)
Jun 27, 2008 3.470 3.590 3.300 3.440 2,396,064 -0.04(-1.15%)
Jun 26, 2008 3.670 3.680 3.460 3.480 474,548 -0.22(-5.95%)
Jun 25, 2008 3.660 3.770 3.620 3.700 616,343 +0.04(+1.09%)
Jun 24, 2008 3.640 3.790 3.600 3.660 1,167,954 -0.02(-0.54%)
Jun 23, 2008 3.750 3.810 3.570 3.680 544,192 -0.04(-1.08%)
Jun 20, 2008 3.740 3.890 3.010 3.720 2,353,031 -0.01(-0.27%)
Jun 19, 2008 3.760 3.830 3.550 3.730 1,004,662 -0.09(-2.36%)
Jun 18, 2008 4.040 4.070 3.750 3.820 769,808 -0.25(-6.14%)
Jun 17, 2008 4.150 4.180 4.020 4.070 608,097 -0.08(-1.93%)
Jun 16, 2008 4.000 4.160 4.000 4.150 542,282 +0.14(+3.49%)
Jun 13, 2008 3.970 4.050 3.960 4.010 811,035 +0.09(+2.30%)
Jun 12, 2008 4.080 4.180 3.920 3.920 900,785 -0.12(-2.97%)
Jun 11, 2008 4.180 4.240 4.030 4.040 691,340 -0.16(-3.81%)
Jun 10, 2008 4.130 4.280 4.120 4.200 547,650 -0.01(-0.24%)
Jun 09, 2008 4.430 4.540 4.190 4.210 1,044,101 -0.24(-5.39%)
Jun 06, 2008 4.650 4.650 4.420 4.450 850,242 -0.24(-5.12%)
Jun 05, 2008 4.510 4.730 4.450 4.690 900,606 +0.18(+3.99%)
Jun 04, 2008 4.450 4.560 4.430 4.510 583,695 +0.02(+0.45%)
Jun 03, 2008 4.580 4.640 4.401 4.490 2,775,269 -0.05(-1.10%)
Jun 02, 2008 4.600 4.800 4.510 4.540 1,028,070 +0.08(+1.79%)
May 30, 2008 4.510 4.510 4.310 4.460 625,097 -0.06(-1.33%)
May 29, 2008 4.280 4.520 4.220 4.520 914,822 +0.24(+5.61%)
May 28, 2008 4.300 4.440 4.210 4.280 400,360 -0.01(-0.23%)
May 27, 2008 4.330 4.410 4.260 4.290 511,320 -0.04(-0.92%)
May 26, 2008 4.400 4.460 4.330 4.330 579,521 +0.00(+0.00%)
May 23, 2008 4.400 4.460 4.330 4.330 579,521 -0.11(-2.48%)
May 22, 2008 4.370 4.540 4.330 4.440 796,992 +0.07(+1.60%)
May 21, 2008 4.490 4.590 4.270 4.370 927,797 -0.10(-2.24%)
May 20, 2008 4.520 4.720 4.380 4.470 794,559 -0.09(-1.97%)
May 19, 2008 4.630 4.720 4.460 4.560 1,360,534 -0.08(-1.72%)
May 16, 2008 5.070 5.120 4.580 4.640 2,117,766 -0.12(-2.52%)
May 15, 2008 4.750 4.800 4.610 4.760 1,099,598 -0.01(-0.21%)
May 14, 2008 4.770 5.030 4.760 4.770 998,356 -0.01(-0.21%)
May 13, 2008 4.820 4.920 4.710 4.780 780,265 -0.04(-0.83%)
May 12, 2008 4.740 4.880 4.708 4.820 1,056,595 +0.08(+1.69%)
May 09, 2008 4.550 4.820 4.450 4.740 1,577,045 +0.12(+2.60%)
May 08, 2008 5.080 5.080 4.470 4.620 2,867,590 -0.60(-11.49%)
May 07, 2008 5.370 5.470 5.220 5.220 840,201 -0.15(-2.79%)
May 06, 2008 5.410 5.410 5.290 5.370 1,136,385 -0.04(-0.74%)
May 05, 2008 5.210 5.430 5.210 5.410 831,611 +0.18(+3.44%)
May 02, 2008 5.140 5.260 5.100 5.230 1,635,030 +0.14(+2.75%)
May 01, 2008 4.830 5.100 4.820 5.090 768,861 +0.27(+5.60%)
Apr 30, 2008 4.760 5.050 4.610 4.820 1,183,893 +0.04(+0.84%)
Apr 29, 2008 4.713 4.810 4.640 4.780 736,029 +0.15(+3.24%)
Apr 28, 2008 4.605 4.730 4.550 4.630 818,624 +0.02(+0.43%)
Apr 25, 2008 4.600 4.670 4.440 4.610 639,655 +0.04(+0.88%)
Apr 24, 2008 4.600 4.650 4.530 4.570 1,127,491 -0.02(-0.44%)
Apr 23, 2008 4.870 4.870 4.480 4.590 1,607,064 -0.15(-3.16%)
Apr 22, 2008 4.670 4.820 4.560 4.740 1,581,183 +0.05(+1.07%)
Apr 21, 2008 4.850 4.850 4.650 4.690 899,811 -0.20(-4.09%)
Apr 18, 2008 4.830 4.890 4.680 4.890 2,627,523 +0.14(+2.95%)
Apr 17, 2008 4.730 4.880 4.605 4.750 1,239,910 +0.00(+0.00%)
Apr 16, 2008 4.760 4.800 4.430 4.750 3,934,303 -0.01(-0.21%)
Apr 15, 2008 4.950 5.000 4.690 4.760 2,226,934 -0.18(-3.64%)
Apr 14, 2008 5.250 5.300 4.690 4.940 3,337,106 -0.34(-6.44%)
Apr 11, 2008 5.250 5.510 5.220 5.280 1,463,823 -0.23(-4.17%)
Apr 10, 2008 5.520 6.090 5.450 5.510 5,595,890 +0.12(+2.23%)
Apr 09, 2008 5.260 5.710 4.920 5.390 13,667,028 -1.80(-25.03%)
Apr 08, 2008 7.280 7.340 7.190 7.190 640,900 -0.16(-2.18%)
Apr 07, 2008 7.060 7.450 7.060 7.350 913,736 +0.35(+5.00%)
Apr 04, 2008 7.030 7.100 6.970 7.000 856,275 +0.01(+0.14%)
Apr 03, 2008 6.860 7.130 6.860 6.990 1,177,309 +0.05(+0.72%)
Apr 02, 2008 6.920 7.050 6.910 6.940 1,402,642 +0.05(+0.73%)
Apr 01, 2008 6.880 7.000 6.680 6.890 2,448,314 -0.05(-0.72%)
Mar 31, 2008 6.930 7.140 6.780 6.940 1,153,345 +0.00(+0.00%)
Mar 28, 2008 7.020 7.270 6.910 6.940 749,171 -0.13(-1.84%)
Mar 27, 2008 7.020 7.310 6.960 7.070 1,482,459 +0.07(+1.00%)
Mar 26, 2008 6.980 7.080 6.840 7.000 786,228 -0.05(-0.71%)
Mar 25, 2008 7.010 7.230 7.000 7.050 754,359 +0.05(+0.71%)
Mar 24, 2008 6.670 7.220 6.630 7.000 1,882,035 +0.35(+5.26%)
Mar 21, 2008 6.810 6.920 6.600 6.650 2,026,195 +0.00(+0.00%)
Mar 20, 2008 6.810 6.920 6.600 6.650 2,026,195 -0.07(-1.04%)
Mar 19, 2008 6.850 6.900 6.670 6.720 1,848,045 -0.06(-0.88%)
Mar 18, 2008 6.520 6.790 6.400 6.780 1,673,066 +0.47(+7.45%)
Mar 17, 2008 6.250 6.500 6.100 6.310 2,478,798 -0.13(-2.02%)
Mar 14, 2008 6.660 6.710 6.300 6.440 1,690,280 -0.18(-2.72%)
Mar 13, 2008 6.160 6.670 6.080 6.620 2,057,543 +0.38(+6.09%)
Mar 12, 2008 6.410 6.500 6.220 6.240 1,286,826 -0.16(-2.50%)
Mar 11, 2008 6.380 6.730 6.280 6.400 2,848,187 +0.23(+3.73%)
Mar 10, 2008 6.270 6.440 6.150 6.170 1,053,280 -0.10(-1.59%)
Mar 07, 2008 6.750 7.010 6.170 6.270 2,288,108 -0.56(-8.20%)
Mar 06, 2008 7.050 7.160 6.820 6.830 824,357 -0.24(-3.39%)
Mar 05, 2008 7.120 7.250 7.030 7.070 867,729 -0.02(-0.28%)
Mar 04, 2008 6.860 7.150 6.830 7.090 1,241,709 +0.14(+2.01%)
Mar 03, 2008 6.950 7.230 6.820 6.950 1,307,267 +0.00(+0.00%)
Feb 29, 2008 7.020 7.080 6.850 6.950 815,468 -0.18(-2.52%)
Feb 28, 2008 7.000 7.200 6.710 7.130 2,178,468 +0.67(+10.37%)
Feb 27, 2008 6.620 6.800 6.430 6.460 1,179,377 -0.26(-3.87%)
Feb 26, 2008 6.400 6.760 6.400 6.720 1,171,868 +0.26(+4.02%)
Feb 25, 2008 6.260 6.570 6.260 6.460 828,486 +0.19(+3.03%)
Feb 22, 2008 6.110 6.330 6.060 6.270 674,188 +0.15(+2.45%)
Feb 21, 2008 6.450 6.550 6.090 6.120 1,384,478 -0.30(-4.67%)
Feb 20, 2008 6.300 6.420 6.250 6.420 616,647 +0.06(+0.94%)
Feb 19, 2008 6.430 6.480 6.290 6.360 556,670 +0.03(+0.47%)
Feb 18, 2008 6.200 6.470 6.200 6.330 1,137,356 +0.00(+0.00%)
Feb 15, 2008 6.200 6.470 6.200 6.330 1,137,356 +0.01(+0.16%)
Feb 14, 2008 6.630 6.720 6.300 6.320 1,415,700 -0.31(-4.68%)
Feb 13, 2008 6.560 6.640 6.430 6.630 1,379,775 +0.13(+2.00%)
Feb 12, 2008 6.480 6.650 6.370 6.500 824,664 +0.05(+0.78%)
Feb 11, 2008 6.790 6.810 6.410 6.450 1,049,503 -0.35(-5.15%)
Feb 08, 2008 6.830 6.910 6.640 6.800 775,284 -0.06(-0.87%)
Feb 07, 2008 6.920 6.920 6.690 6.860 860,234 -0.06(-0.87%)
Feb 06, 2008 7.010 7.250 6.910 6.920 883,578 -0.02(-0.29%)
Feb 05, 2008 7.070 7.240 6.910 6.940 1,876,871 -0.29(-4.01%)
Feb 04, 2008 7.240 7.270 7.100 7.230 705,951 -0.02(-0.28%)
Feb 01, 2008 7.140 7.400 7.070 7.250 1,031,427 +0.12(+1.68%)
Jan 31, 2008 7.120 7.240 7.010 7.130 1,068,638 -0.12(-1.66%)
Jan 30, 2008 7.420 7.500 7.160 7.250 1,197,512 -0.12(-1.63%)
Jan 29, 2008 7.510 7.570 7.340 7.370 912,533 -0.13(-1.73%)
Jan 28, 2008 7.260 7.500 7.220 7.500 765,050 +0.21(+2.88%)
Jan 25, 2008 7.400 7.480 7.220 7.290 706,764 +0.02(+0.28%)
Jan 24, 2008 7.140 7.670 7.060 7.270 1,554,219 +0.18(+2.54%)
Jan 23, 2008 6.720 7.290 6.720 7.090 2,020,241 +0.20(+2.90%)
Jan 22, 2008 6.850 7.350 6.700 6.890 1,578,462 -0.26(-3.64%)
Jan 21, 2008 7.300 7.410 7.030 7.150 1,895,559 +0.00(+0.00%)
Jan 18, 2008 7.300 7.410 7.030 7.150 1,895,559 -0.21(-2.85%)
Jan 17, 2008 7.340 7.390 7.050 7.360 1,158,234 +0.04(+0.55%)
Jan 16, 2008 7.010 7.550 6.830 7.320 1,594,201 +0.49(+7.17%)
Jan 15, 2008 7.020 7.040 6.820 6.830 1,106,887 -0.21(-2.98%)
Jan 14, 2008 7.190 7.250 6.790 7.040 1,335,863 -0.09(-1.26%)
Jan 11, 2008 7.240 7.400 7.010 7.130 893,675 -0.18(-2.46%)
Jan 10, 2008 6.430 7.500 6.380 7.310 2,069,264 +0.79(+12.12%)
Jan 09, 2008 6.330 6.590 6.310 6.520 863,276 +0.17(+2.68%)
Jan 08, 2008 6.550 6.640 6.340 6.350 849,579 -0.16(-2.46%)
Jan 07, 2008 6.380 6.800 6.260 6.510 1,008,381 +0.16(+2.52%)
Jan 04, 2008 6.300 6.470 6.160 6.350 1,111,615 -0.04(-0.63%)
Jan 03, 2008 6.620 6.690 6.330 6.390 595,008 -0.21(-3.18%)
Jan 02, 2008 6.670 6.750 6.500 6.600 842,461 -0.11(-1.64%)
Jan 01, 2008 6.580 6.740 6.500 6.710 1,142,327 +0.00(+0.00%)
Dec 31, 2007 6.580 6.740 6.500 6.710 1,142,327 +0.08(+1.21%)
Dec 28, 2007 6.770 6.910 6.480 6.630 950,088 -0.10(-1.49%)
Dec 27, 2007 6.900 6.980 6.630 6.730 722,483 -0.20(-2.89%)
Dec 26, 2007 6.900 7.010 6.860 6.930 564,603 -0.05(-0.72%)
Dec 24, 2007 6.890 7.000 6.870 6.980 230,043 +0.00(+0.00%)
Dec 21, 2007 6.970 7.120 6.890 6.980 1,362,578 +0.14(+2.05%)
Dec 20, 2007 6.800 6.920 6.670 6.840 905,730 +0.15(+2.24%)
Dec 19, 2007 6.730 6.780 6.630 6.690 824,850 -0.01(-0.15%)
Dec 18, 2007 6.860 6.900 6.580 6.700 1,313,153 -0.12(-1.76%)
Dec 17, 2007 6.950 6.970 6.800 6.820 762,300 -0.08(-1.16%)
Dec 14, 2007 6.900 6.980 6.900 6.900 741,365 -0.07(-1.00%)
Dec 13, 2007 6.960 7.100 6.900 6.970 1,075,840 -0.05(-0.71%)
Dec 12, 2007 7.160 7.380 6.950 7.020 1,815,542 -0.01(-0.14%)
Dec 11, 2007 7.420 7.420 6.940 7.030 1,503,347 -0.32(-4.35%)
Dec 10, 2007 7.290 7.500 7.260 7.350 842,213 +0.06(+0.82%)
Dec 07, 2007 7.070 7.430 7.050 7.290 1,325,350 +0.18(+2.53%)
Dec 06, 2007 6.550 7.250 6.550 7.110 1,290,833 +0.54(+8.22%)
Dec 05, 2007 6.590 6.640 6.400 6.570 566,046 +0.09(+1.39%)
Dec 04, 2007 6.400 6.600 6.360 6.480 824,542 +0.00(+0.00%)
Dec 03, 2007 6.630 6.730 6.250 6.480 1,040,770 -0.19(-2.85%)
Nov 30, 2007 6.590 6.670 6.500 6.670 1,059,016 +0.13(+1.99%)
Nov 29, 2007 6.530 6.550 6.410 6.540 877,735 -0.04(-0.61%)
Nov 28, 2007 6.370 6.630 6.320 6.580 1,477,790 +0.29(+4.61%)
Nov 27, 2007 6.230 6.430 6.210 6.290 845,876 +0.07(+1.13%)
Nov 26, 2007 6.350 6.450 6.210 6.220 912,582 -0.20(-3.12%)
Nov 23, 2007 6.440 6.460 6.360 6.420 347,339 +0.01(+0.16%)
Nov 21, 2007 6.210 6.410 6.100 6.410 710,999 +0.15(+2.40%)
Nov 20, 2007 6.300 6.380 6.000 6.260 1,136,741 -0.03(-0.48%)
Nov 19, 2007 6.410 6.490 5.980 6.290 1,531,646 -0.20(-3.08%)
Nov 16, 2007 6.140 6.600 6.120 6.490 2,215,577 +0.19(+3.02%)
Nov 15, 2007 6.470 6.550 6.200 6.300 2,083,523 -0.21(-3.23%)
Nov 14, 2007 6.170 6.530 6.170 6.510 2,346,984 +0.39(+6.37%)
Nov 13, 2007 6.700 6.890 6.080 6.120 4,040,703 +0.32(+5.52%)
Nov 12, 2007 5.540 5.820 5.490 5.800 1,245,164 +0.23(+4.13%)
Nov 09, 2007 5.500 5.570 5.330 5.570 1,942,426 +0.12(+2.20%)
Nov 08, 2007 5.130 5.550 5.120 5.450 2,434,509 +0.23(+4.41%)
Nov 07, 2007 5.510 5.550 5.210 5.220 1,271,857 -0.27(-4.92%)
Nov 06, 2007 5.390 5.540 5.390 5.490 1,092,284 +0.10(+1.86%)
Nov 05, 2007 5.520 5.870 5.250 5.390 1,558,108 -0.23(-4.09%)
Nov 02, 2007 5.700 5.830 5.590 5.620 1,328,485 -0.03(-0.53%)
Nov 01, 2007 5.880 6.050 5.650 5.650 1,493,536 -0.33(-5.52%)
Oct 31, 2007 5.920 6.000 5.800 5.980 935,243 +0.07(+1.18%)
Oct 30, 2007 6.120 6.170 5.880 5.910 919,769 -0.27(-4.37%)
Oct 29, 2007 6.080 6.210 6.000 6.180 1,008,657 +0.09(+1.48%)
Oct 26, 2007 6.010 6.170 5.940 6.090 1,765,336 +0.04(+0.66%)
Oct 25, 2007 6.590 6.600 5.790 6.050 3,951,885 -0.53(-8.05%)
Oct 24, 2007 6.550 6.650 6.470 6.580 1,234,903 -0.07(-1.05%)
Oct 23, 2007 6.690 6.940 6.500 6.650 2,369,435 -0.04(-0.60%)
Oct 22, 2007 6.370 6.910 6.350 6.690 2,337,000 +0.15(+2.29%)
Oct 19, 2007 6.640 6.640 6.330 6.540 4,331,782 -0.13(-1.95%)
Oct 18, 2007 6.730 7.100 6.660 6.670 17,818,956 -1.41(-17.45%)
Oct 17, 2007 8.190 8.210 7.970 8.080 784,552 -0.02(-0.25%)
Oct 16, 2007 8.000 8.255 7.950 8.100 855,905 +0.07(+0.87%)
Oct 15, 2007 8.250 8.350 8.030 8.030 1,036,076 -0.24(-2.90%)
Oct 12, 2007 8.360 8.440 8.180 8.270 793,081 -0.10(-1.19%)
Oct 11, 2007 8.540 8.620 8.300 8.370 724,278 -0.13(-1.53%)
Oct 10, 2007 8.540 8.630 8.430 8.500 779,720 -0.07(-0.82%)
Oct 09, 2007 8.400 8.590 8.390 8.570 719,772 +0.19(+2.27%)
Oct 08, 2007 8.460 8.500 8.220 8.380 658,743 -0.12(-1.41%)
Oct 05, 2007 8.550 8.650 8.455 8.500 1,289,355 +0.02(+0.24%)
Oct 04, 2007 8.880 8.950 8.480 8.480 866,009 -0.38(-4.29%)
Oct 03, 2007 8.840 9.000 8.810 8.860 525,396 -0.01(-0.11%)
Oct 02, 2007 9.000 9.070 8.800 8.870 729,736 -0.11(-1.22%)
Oct 01, 2007 8.820 9.040 8.810 8.980 695,732 +0.15(+1.70%)
Sep 28, 2007 9.210 9.250 8.790 8.830 802,367 -0.35(-3.81%)
Sep 27, 2007 9.260 9.260 8.920 9.180 1,048,053 +0.06(+0.66%)
Sep 26, 2007 8.820 9.390 8.800 9.120 1,530,491 +0.32(+3.64%)
Sep 25, 2007 8.980 9.050 8.770 8.800 614,429 -0.26(-2.87%)
Sep 24, 2007 9.000 9.330 8.950 9.060 1,092,517 +0.04(+0.44%)
Sep 21, 2007 8.980 9.130 8.880 9.020 1,235,632 +0.14(+1.58%)
Sep 20, 2007 8.760 9.000 8.740 8.880 680,664 +0.07(+0.79%)
Sep 19, 2007 8.910 9.130 8.790 8.810 893,552 -0.03(-0.34%)
Sep 18, 2007 8.390 8.990 8.370 8.840 955,553 +0.48(+5.74%)
Sep 17, 2007 8.420 8.540 8.310 8.360 860,914 -0.10(-1.18%)
Sep 14, 2007 8.330 8.550 8.310 8.460 509,118 +0.01(+0.12%)
Sep 13, 2007 8.540 8.590 8.370 8.450 529,300 -0.03(-0.35%)
Sep 12, 2007 8.620 8.810 8.460 8.480 866,810 -0.19(-2.19%)
Sep 11, 2007 8.490 8.730 8.430 8.670 749,065 +0.19(+2.24%)
Sep 10, 2007 8.510 8.730 8.260 8.480 1,176,240 -0.01(-0.12%)
Sep 07, 2007 8.600 8.680 8.410 8.490 697,487 -0.23(-2.64%)
Sep 06, 2007 8.300 8.825 8.250 8.720 1,001,288 +0.43(+5.19%)
Sep 05, 2007 8.690 8.800 8.070 8.290 2,177,028 -0.44(-5.04%)
Sep 04, 2007 8.240 8.740 8.220 8.730 1,343,461 +0.47(+5.69%)
Aug 31, 2007 8.210 8.350 8.000 8.260 990,006 +0.15(+1.85%)
Aug 30, 2007 8.110 8.230 8.000 8.110 973,161 -0.06(-0.73%)
Aug 29, 2007 8.210 8.330 8.000 8.170 1,148,356 +0.02(+0.25%)
Aug 28, 2007 8.250 8.350 8.050 8.150 647,370 -0.17(-2.04%)
Aug 27, 2007 8.400 8.470 8.130 8.320 1,160,784 -0.14(-1.65%)
Aug 24, 2007 8.360 8.470 8.260 8.460 930,165 +0.12(+1.44%)
Aug 23, 2007 8.650 8.680 8.310 8.340 1,139,458 -0.25(-2.91%)
Aug 22, 2007 8.570 8.640 8.480 8.590 1,157,909 +0.09(+1.06%)
Aug 21, 2007 8.670 8.670 8.440 8.500 1,131,418 -0.22(-2.52%)
Aug 20, 2007 8.750 8.930 8.620 8.720 805,347 -0.01(-0.11%)
Aug 17, 2007 8.720 8.930 8.430 8.730 2,021,635 +0.27(+3.19%)
Aug 16, 2007 8.390 8.640 8.150 8.460 2,107,930 +0.01(+0.12%)
Aug 15, 2007 8.510 8.640 8.350 8.450 2,123,491 -0.03(-0.35%)
Aug 14, 2007 8.680 8.870 8.450 8.480 1,315,917 -0.21(-2.42%)
Aug 13, 2007 8.960 9.030 8.420 8.690 1,816,629 -0.16(-1.81%)
Aug 10, 2007 9.630 9.790 8.700 8.850 2,319,662 -0.74(-7.72%)
Aug 09, 2007 8.900 10.50 8.900 9.590 4,961,741 +0.35(+3.79%)
Aug 08, 2007 8.510 9.360 8.350 9.240 4,561,614 +0.82(+9.74%)
Aug 07, 2007 8.220 8.510 8.020 8.420 3,227,535 +0.03(+0.36%)
Aug 06, 2007 8.570 8.650 7.990 8.390 3,965,026 +0.25(+3.07%)
Aug 03, 2007 8.140 8.670 7.750 8.140 3,562,682 +0.25(+3.17%)
Aug 02, 2007 7.760 8.000 7.760 7.890 2,152,162 +0.14(+1.81%)
Aug 01, 2007 7.650 7.920 7.590 7.750 1,778,299 +0.12(+1.57%)
Jul 31, 2007 7.790 7.940 7.620 7.630 1,602,330 -0.15(-1.93%)
Jul 30, 2007 7.900 8.010 7.630 7.780 3,215,312 -0.17(-2.14%)
Jul 27, 2007 8.120 8.190 7.750 7.950 3,037,172 -0.22(-2.69%)
Jul 26, 2007 8.390 8.440 8.130 8.170 2,175,666 -0.32(-3.77%)
Jul 25, 2007 8.450 8.620 8.340 8.490 1,223,956 +0.00(+0.00%)
Jul 24, 2007 8.660 8.700 8.450 8.490 2,638,914 -0.22(-2.53%)
Jul 23, 2007 8.910 8.910 8.600 8.710 1,860,607 -0.09(-1.02%)
Jul 20, 2007 8.900 8.960 8.710 8.800 2,547,842 -0.10(-1.12%)
Jul 19, 2007 9.010 9.050 8.820 8.900 2,469,084 -0.20(-2.20%)
Jul 18, 2007 9.050 9.120 8.900 9.100 1,684,085 +0.00(+0.00%)
Jul 17, 2007 9.010 9.190 9.000 9.100 1,950,595 +0.08(+0.89%)
Jul 16, 2007 8.940 9.160 8.750 9.020 2,326,456 +0.01(+0.11%)
Jul 13, 2007 9.000 9.050 8.830 9.010 3,956,887 -0.04(-0.44%)
Jul 12, 2007 9.170 9.240 8.990 9.050 1,659,587 -0.08(-0.88%)
Jul 11, 2007 9.140 9.300 9.100 9.130 1,615,626 -0.04(-0.44%)
Jul 10, 2007 9.470 9.490 9.110 9.170 1,302,861 -0.31(-3.27%)
Jul 09, 2007 9.500 9.590 9.450 9.480 763,219 -0.03(-0.32%)
Jul 06, 2007 9.730 9.740 9.500 9.510 1,110,953 -0.24(-2.46%)
Jul 05, 2007 9.600 9.810 9.430 9.750 1,788,889 +0.13(+1.35%)
Jul 03, 2007 9.610 9.690 9.520 9.620 806,342 +0.01(+0.10%)
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.