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

Tempur-Pedic International Inc (NY: TPX )

52.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2008 2.714 2.795 2.656 2.675 6,004,905 -0.03(-1.24%)
Apr 29, 2008 2.675 2.723 2.627 2.709 4,357,774 +0.02(+0.90%)
Apr 28, 2008 2.740 2.781 2.641 2.685 7,824,565 -0.07(-2.54%)
Apr 25, 2008 2.771 2.853 2.673 2.754 5,332,269 +0.00(+0.18%)
Apr 24, 2008 2.759 2.841 2.685 2.750 3,900,707 -0.02(-0.78%)
Apr 23, 2008 2.793 2.848 2.714 2.771 4,717,929 +0.00(+0.09%)
Apr 22, 2008 2.800 2.817 2.706 2.769 7,480,603 -0.08(-2.71%)
Apr 21, 2008 2.848 2.851 2.742 2.846 8,603,307 -0.02(-0.67%)
Apr 18, 2008 2.730 3.055 2.721 2.865 21,823,586 +0.33(+13.23%)
Apr 17, 2008 2.735 2.735 2.506 2.531 9,099,247 -0.05(-1.78%)
Apr 16, 2008 2.567 2.644 2.480 2.576 7,365,173 +0.04(+1.61%)
Apr 15, 2008 2.721 2.733 2.509 2.535 11,547,078 -0.17(-6.40%)
Apr 14, 2008 2.646 2.728 2.487 2.709 8,941,138 +0.06(+2.37%)
Apr 11, 2008 2.649 2.709 2.591 2.646 5,331,883 -0.04(-1.52%)
Apr 10, 2008 2.733 2.803 2.661 2.687 4,527,624 -0.01(-0.27%)
Apr 09, 2008 2.776 2.935 2.685 2.694 6,868,547 -0.08(-2.78%)
Apr 08, 2008 2.846 2.865 2.754 2.771 4,996,249 -0.10(-3.60%)
Apr 07, 2008 2.889 2.959 2.856 2.875 5,877,097 -0.00(-0.08%)
Apr 04, 2008 2.942 3.017 2.846 2.877 6,905,207 -0.07(-2.29%)
Apr 03, 2008 2.889 3.002 2.730 2.945 9,970,673 +0.10(+3.64%)
Apr 02, 2008 2.945 3.217 2.807 2.841 9,279,535 -0.17(-5.52%)
Apr 01, 2008 3.007 3.106 2.658 3.007 11,625,853 +0.36(+13.55%)
Mar 31, 2008 2.649 2.735 2.523 2.649 14,099,803 +0.00(+0.00%)
Mar 28, 2008 2.805 2.805 2.639 2.649 9,676,608 -0.16(-5.58%)
Mar 27, 2008 2.930 3.125 2.803 2.805 14,282,840 -0.13(-4.27%)
Mar 26, 2008 2.930 3.042 2.909 2.930 10,609,276 -0.02(-0.65%)
Mar 25, 2008 3.075 3.075 2.865 2.950 14,769,178 -0.12(-3.85%)
Mar 24, 2008 3.135 3.149 2.988 3.067 12,474,186 -0.05(-1.47%)
Mar 21, 2008 2.783 3.118 2.783 3.113 50,603,184 +0.00(+0.00%)
Mar 20, 2008 2.783 3.118 2.783 3.113 50,603,184 +0.31(+10.99%)
Mar 19, 2008 2.649 2.817 2.649 2.805 22,534,024 +0.16(+5.91%)
Mar 18, 2008 2.535 2.769 2.516 2.649 19,105,778 +0.12(+4.76%)
Mar 17, 2008 2.408 2.841 2.290 2.528 40,997,368 -1.53(-37.72%)
Mar 14, 2008 4.088 4.161 3.975 4.059 10,802,949 +0.01(+0.36%)
Mar 13, 2008 3.966 4.105 3.816 4.045 7,443,407 +0.02(+0.60%)
Mar 12, 2008 3.932 4.100 3.884 4.021 7,577,539 +0.08(+2.02%)
Mar 11, 2008 3.864 3.973 3.804 3.942 11,500,479 +0.20(+5.21%)
Mar 10, 2008 3.838 3.903 3.737 3.746 6,363,515 -0.10(-2.57%)
Mar 07, 2008 3.727 3.961 3.636 3.845 8,303,153 +0.05(+1.20%)
Mar 06, 2008 4.019 4.019 3.792 3.799 9,720,482 -0.22(-5.40%)
Mar 05, 2008 4.079 4.211 3.942 4.016 9,028,638 -0.10(-2.34%)
Mar 04, 2008 4.081 4.177 3.792 4.112 16,110,840 -0.01(-0.18%)
Mar 03, 2008 4.187 4.194 4.052 4.120 10,233,003 -0.07(-1.78%)
Feb 29, 2008 4.483 4.510 4.165 4.194 15,862,186 -0.34(-7.44%)
Feb 28, 2008 4.493 4.584 4.370 4.531 12,834,212 +0.07(+1.51%)
Feb 27, 2008 4.416 4.611 4.283 4.464 7,420,979 -0.00(-0.11%)
Feb 26, 2008 4.079 4.563 4.072 4.469 13,834,811 +0.37(+9.05%)
Feb 25, 2008 4.033 4.139 4.007 4.098 7,121,864 +0.07(+1.61%)
Feb 22, 2008 4.016 4.076 3.982 4.033 8,380,926 +0.03(+0.72%)
Feb 21, 2008 4.170 4.185 3.987 4.004 9,960,281 -0.13(-3.09%)
Feb 20, 2008 3.937 4.144 3.915 4.132 9,370,436 +0.09(+2.14%)
Feb 19, 2008 4.269 4.269 3.913 4.045 14,310,218 -0.17(-4.11%)
Feb 18, 2008 4.226 4.312 4.199 4.218 0 +0.00(+0.00%)
Feb 15, 2008 4.226 4.312 4.199 4.218 7,516,898 -0.05(-1.13%)
Feb 14, 2008 4.288 4.336 4.214 4.267 8,158,762 -0.00(-0.06%)
Feb 13, 2008 4.332 4.339 4.216 4.269 5,079,313 -0.03(-0.62%)
Feb 12, 2008 4.281 4.399 4.255 4.295 8,492,457 +0.05(+1.08%)
Feb 11, 2008 4.293 4.293 4.137 4.250 9,549,050 -0.03(-0.79%)
Feb 08, 2008 4.180 4.332 4.117 4.283 11,156,858 +0.10(+2.36%)
Feb 07, 2008 4.214 4.279 4.100 4.185 17,538,314 -0.08(-1.81%)
Feb 06, 2008 4.577 4.608 4.242 4.262 14,478,660 -0.29(-6.45%)
Feb 05, 2008 4.575 4.775 4.539 4.556 12,080,481 -0.12(-2.52%)
Feb 04, 2008 4.861 4.931 4.608 4.673 11,165,264 -0.19(-3.96%)
Feb 01, 2008 4.799 4.909 4.719 4.866 11,703,564 +0.10(+2.17%)
Jan 31, 2008 4.746 4.888 4.560 4.763 19,703,474 -0.05(-1.10%)
Jan 30, 2008 4.820 4.946 4.746 4.816 9,148,081 -0.00(-0.10%)
Jan 29, 2008 4.849 4.861 4.664 4.820 12,615,898 +0.01(+0.20%)
Jan 28, 2008 4.618 4.816 4.503 4.811 15,230,859 +0.24(+5.32%)
Jan 25, 2008 5.403 5.403 4.493 4.568 73,939,464 -1.43(-23.85%)
Jan 24, 2008 5.964 6.342 5.964 5.998 10,338,619 +0.07(+1.14%)
Jan 23, 2008 5.528 6.246 5.437 5.930 18,661,256 +0.26(+4.54%)
Jan 22, 2008 5.107 5.812 4.936 5.673 10,423,262 +0.34(+6.46%)
Jan 21, 2008 5.434 5.434 5.234 5.328 0 +0.00(+0.00%)
Jan 18, 2008 5.434 5.434 5.234 5.328 7,942,288 +0.02(+0.32%)
Jan 17, 2008 5.384 5.439 5.225 5.312 6,161,776 -0.04(-0.81%)
Jan 16, 2008 5.297 5.511 5.112 5.355 8,207,600 +0.03(+0.54%)
Jan 15, 2008 5.384 5.444 5.271 5.326 8,777,809 -0.15(-2.81%)
Jan 14, 2008 5.362 5.557 5.333 5.480 5,358,281 +0.16(+3.08%)
Jan 11, 2008 5.391 5.432 5.275 5.316 6,039,543 -0.11(-1.95%)
Jan 10, 2008 5.283 5.569 5.196 5.422 10,895,296 +0.09(+1.67%)
Jan 09, 2008 5.468 5.499 5.169 5.333 15,968,434 -0.18(-3.32%)
Jan 08, 2008 5.610 5.798 5.473 5.516 12,307,828 -0.08(-1.38%)
Jan 07, 2008 5.504 5.622 5.379 5.593 10,481,490 +0.12(+2.24%)
Jan 04, 2008 5.779 5.791 5.194 5.470 21,874,820 -0.34(-5.92%)
Jan 03, 2008 6.272 6.320 5.815 5.815 16,172,814 -0.43(-6.94%)
Jan 02, 2008 6.255 6.342 6.125 6.248 10,072,875 -0.00(-0.08%)
Jan 01, 2008 6.366 6.434 6.229 6.253 5,875,914 +0.00(+0.00%)
Dec 31, 2007 6.366 6.434 6.229 6.253 5,875,914 -0.17(-2.66%)
Dec 28, 2007 6.477 6.544 6.369 6.424 5,832,583 -0.01(-0.15%)
Dec 27, 2007 6.670 6.715 6.414 6.434 6,834,544 -0.30(-4.47%)
Dec 26, 2007 6.525 6.780 6.503 6.735 5,032,461 +0.09(+1.41%)
Dec 24, 2007 6.730 6.730 6.503 6.641 2,888,255 -0.09(-1.29%)
Dec 21, 2007 6.585 6.759 6.576 6.727 7,732,471 +0.24(+3.67%)
Dec 20, 2007 6.489 6.559 6.383 6.489 3,894,049 -0.01(-0.15%)
Dec 19, 2007 6.597 6.706 6.405 6.499 6,589,961 -0.08(-1.21%)
Dec 18, 2007 6.667 6.684 6.287 6.578 11,178,986 -0.02(-0.33%)
Dec 17, 2007 6.605 6.819 6.561 6.600 6,090,104 -0.06(-0.90%)
Dec 14, 2007 6.954 7.009 6.626 6.660 9,164,179 -0.37(-5.24%)
Dec 13, 2007 7.336 7.336 6.590 7.028 19,509,772 -0.36(-4.83%)
Dec 12, 2007 7.592 7.662 7.300 7.385 7,664,981 +0.03(+0.36%)
Dec 11, 2007 7.724 7.724 7.336 7.358 7,658,751 -0.34(-4.44%)
Dec 10, 2007 7.488 7.700 7.474 7.700 6,050,366 +0.21(+2.86%)
Dec 07, 2007 7.524 7.568 7.406 7.486 4,633,336 -0.03(-0.42%)
Dec 06, 2007 7.151 7.551 7.139 7.517 5,382,835 +0.34(+4.69%)
Dec 05, 2007 7.240 7.344 7.139 7.180 4,502,094 +0.03(+0.47%)
Dec 04, 2007 7.308 7.308 7.091 7.146 4,993,856 -0.11(-1.49%)
Dec 03, 2007 7.223 7.416 7.185 7.255 8,796,760 +0.11(+1.48%)
Nov 30, 2007 6.896 7.286 6.893 7.149 20,979,726 +0.34(+4.95%)
Nov 29, 2007 6.739 6.836 6.525 6.812 10,119,574 +0.07(+1.04%)
Nov 28, 2007 6.559 6.768 6.549 6.742 7,180,811 +0.20(+3.09%)
Nov 27, 2007 6.667 6.747 6.503 6.540 9,057,944 -0.12(-1.81%)
Nov 26, 2007 7.129 7.129 6.660 6.660 7,681,760 -0.45(-6.27%)
Nov 23, 2007 7.110 7.262 7.103 7.105 3,266,718 +0.04(+0.51%)
Nov 21, 2007 7.190 7.190 6.802 7.069 16,346,394 -0.11(-1.51%)
Nov 20, 2007 7.584 7.642 7.014 7.178 12,689,194 -0.40(-5.33%)
Nov 19, 2007 7.681 7.693 7.483 7.582 7,231,177 -0.17(-2.14%)
Nov 16, 2007 7.869 7.965 7.645 7.748 6,233,614 -0.06(-0.74%)
Nov 15, 2007 7.989 8.018 7.657 7.806 5,461,073 -0.21(-2.61%)
Nov 14, 2007 8.088 8.251 7.989 8.015 6,043,563 -0.04(-0.45%)
Nov 13, 2007 7.681 8.076 7.681 8.052 7,354,308 +0.41(+5.39%)
Nov 12, 2007 7.599 8.066 7.592 7.640 11,965,088 +0.20(+2.65%)
Nov 09, 2007 7.243 7.541 7.243 7.442 9,348,262 -0.00(-0.06%)
Nov 08, 2007 7.962 7.962 7.137 7.447 12,221,192 -0.36(-4.65%)
Nov 07, 2007 8.006 8.112 7.799 7.811 5,832,787 -0.36(-4.45%)
Nov 06, 2007 8.451 8.478 8.052 8.174 6,313,730 -0.21(-2.50%)
Nov 05, 2007 8.646 8.646 8.247 8.384 6,548,699 -0.20(-2.36%)
Nov 02, 2007 8.490 8.586 8.271 8.586 5,664,166 +0.23(+2.77%)
Nov 01, 2007 8.646 8.682 8.285 8.355 7,791,032 -0.31(-3.61%)
Oct 31, 2007 8.524 8.704 8.485 8.668 4,699,787 +0.29(+3.45%)
Oct 30, 2007 8.357 8.646 8.326 8.379 3,748,699 +0.00(+0.00%)
Oct 29, 2007 8.480 8.608 8.268 8.379 4,021,981 -0.09(-1.11%)
Oct 26, 2007 8.584 8.721 8.413 8.473 4,618,384 -0.06(-0.73%)
Oct 25, 2007 8.680 8.800 8.466 8.536 4,801,541 -0.19(-2.13%)
Oct 24, 2007 8.950 8.950 8.439 8.721 7,282,262 -0.28(-3.10%)
Oct 23, 2007 8.372 9.022 8.372 9.000 10,703,687 +0.71(+8.57%)
Oct 22, 2007 8.114 8.398 8.066 8.290 6,820,423 +0.09(+1.15%)
Oct 19, 2007 8.692 8.962 8.126 8.196 19,909,224 +0.09(+1.07%)
Oct 18, 2007 7.977 8.109 7.854 8.109 6,420,883 +0.03(+0.42%)
Oct 17, 2007 7.965 8.076 7.861 8.076 4,011,183 +0.11(+1.39%)
Oct 16, 2007 7.946 8.232 7.943 7.965 5,683,686 +0.00(+0.06%)
Oct 15, 2007 8.083 8.179 7.922 7.960 3,682,248 -0.19(-2.36%)
Oct 12, 2007 7.977 8.259 7.919 8.153 4,438,134 +0.29(+3.64%)
Oct 11, 2007 8.218 8.309 7.861 7.866 5,954,061 -0.23(-2.88%)
Oct 10, 2007 8.767 8.771 7.917 8.100 16,483,313 -0.64(-7.28%)
Oct 09, 2007 8.815 8.921 8.704 8.735 4,184,788 -0.10(-1.17%)
Oct 08, 2007 8.885 8.950 8.762 8.839 1,924,188 -0.08(-0.92%)
Oct 05, 2007 8.853 9.029 8.832 8.921 2,491,518 +0.14(+1.62%)
Oct 04, 2007 8.863 8.863 8.591 8.779 2,710,809 -0.05(-0.52%)
Oct 03, 2007 8.916 8.971 8.740 8.824 4,426,090 -0.16(-1.80%)
Oct 02, 2007 8.858 9.015 8.810 8.986 3,393,183 +0.17(+1.88%)
Oct 01, 2007 8.627 8.933 8.622 8.820 4,934,029 +0.21(+2.46%)
Sep 28, 2007 8.810 8.889 8.572 8.608 3,743,300 -0.27(-3.01%)
Sep 27, 2007 8.726 8.930 8.499 8.875 6,440,403 +0.20(+2.33%)
Sep 26, 2007 8.788 9.118 8.608 8.673 7,412,673 +0.09(+1.04%)
Sep 25, 2007 8.591 8.639 8.285 8.584 5,220,602 -0.02(-0.20%)
Sep 24, 2007 8.511 8.728 8.437 8.601 2,904,349 +0.07(+0.85%)
Sep 21, 2007 8.478 8.596 8.427 8.528 5,676,626 +0.13(+1.55%)
Sep 20, 2007 8.495 8.560 8.273 8.398 4,472,191 -0.10(-1.13%)
Sep 19, 2007 8.502 8.745 8.391 8.495 6,399,702 +0.02(+0.28%)
Sep 18, 2007 8.225 8.673 8.141 8.471 7,455,866 +0.31(+3.84%)
Sep 17, 2007 8.244 8.266 8.100 8.158 10,523,022 -0.09(-1.11%)
Sep 14, 2007 8.119 8.324 7.984 8.249 5,128,400 +0.13(+1.60%)
Sep 13, 2007 7.982 8.350 7.842 8.119 8,056,423 +0.18(+2.21%)
Sep 12, 2007 7.794 8.066 7.683 7.943 6,135,972 +0.15(+1.92%)
Sep 11, 2007 7.609 7.869 7.551 7.794 6,655,540 +0.24(+3.15%)
Sep 10, 2007 7.700 7.825 7.447 7.556 7,608,705 -0.04(-0.54%)
Sep 07, 2007 7.440 7.765 7.308 7.597 10,053,293 +0.24(+3.27%)
Sep 06, 2007 7.411 7.647 7.336 7.356 6,739,020 -0.12(-1.55%)
Sep 05, 2007 7.221 7.539 7.141 7.471 11,543,469 +0.37(+5.19%)
Sep 04, 2007 6.942 7.194 6.881 7.103 5,561,183 +0.14(+2.08%)
Aug 31, 2007 7.577 7.577 6.843 6.958 4,881,699 +0.13(+1.83%)
Aug 30, 2007 6.975 6.975 6.802 6.833 4,151,977 -0.14(-2.04%)
Aug 29, 2007 6.602 6.987 6.588 6.975 6,213,637 +0.38(+5.77%)
Aug 28, 2007 6.966 6.970 6.527 6.595 4,649,949 -0.40(-5.75%)
Aug 27, 2007 7.194 7.221 6.970 6.997 4,847,642 -0.29(-3.93%)
Aug 24, 2007 7.211 7.377 7.211 7.284 2,882,752 +0.06(+0.83%)
Aug 23, 2007 7.375 7.404 7.180 7.223 4,089,679 -0.15(-2.06%)
Aug 22, 2007 7.286 7.430 7.187 7.375 4,830,199 +0.18(+2.54%)
Aug 21, 2007 7.120 7.238 6.988 7.192 3,500,336 +0.06(+0.84%)
Aug 20, 2007 6.937 7.173 6.937 7.132 4,446,025 +0.21(+3.06%)
Aug 17, 2007 6.862 7.009 6.694 6.920 7,344,975 +0.22(+3.34%)
Aug 16, 2007 6.448 6.720 6.133 6.696 12,077,989 +0.17(+2.58%)
Aug 15, 2007 6.845 6.999 6.523 6.527 7,114,226 -0.35(-5.04%)
Aug 14, 2007 7.584 7.584 6.874 6.874 5,421,202 -0.20(-2.82%)
Aug 13, 2007 7.062 7.353 6.994 7.074 5,365,549 +0.01(+0.17%)
Aug 10, 2007 7.247 7.512 6.908 7.062 8,441,269 -0.29(-3.93%)
Aug 09, 2007 7.705 7.551 7.103 7.351 8,853,916 -0.35(-4.59%)
Aug 08, 2007 7.368 8.078 7.334 7.705 10,973,647 +0.37(+4.99%)
Aug 07, 2007 7.043 7.423 6.999 7.339 9,338,917 +0.31(+4.38%)
Aug 06, 2007 7.103 7.161 6.807 7.031 11,297,403 -0.19(-2.57%)
Aug 03, 2007 7.226 7.464 7.178 7.216 7,315,903 -0.25(-3.32%)
Aug 02, 2007 7.702 7.710 7.305 7.464 9,915,464 -0.21(-2.76%)
Aug 01, 2007 7.288 7.681 7.288 7.676 8,699,271 +0.18(+2.34%)
Jul 31, 2007 7.799 7.873 7.495 7.500 7,028,417 -0.08(-1.11%)
Jul 30, 2007 7.635 7.657 7.428 7.584 7,062,141 +0.03(+0.35%)
Jul 27, 2007 7.597 7.794 7.529 7.558 8,965,908 -0.01(-0.13%)
Jul 26, 2007 7.483 7.601 7.344 7.568 12,796,875 -0.06(-0.73%)
Jul 25, 2007 7.705 7.869 7.481 7.623 7,946,362 +0.02(+0.29%)
Jul 24, 2007 7.934 7.967 7.601 7.601 7,984,489 -0.39(-4.91%)
Jul 23, 2007 7.857 8.083 7.767 7.994 13,370,888 +0.25(+3.17%)
Jul 20, 2007 7.476 7.835 7.394 7.748 25,568,224 +0.81(+11.62%)
Jul 19, 2007 6.946 6.973 6.850 6.942 5,285,807 +0.02(+0.24%)
Jul 18, 2007 6.987 6.995 6.812 6.925 5,000,896 -0.12(-1.64%)
Jul 17, 2007 7.021 7.091 6.915 7.040 4,592,219 -0.00(-0.07%)
Jul 16, 2007 6.968 7.103 6.927 7.045 8,044,378 +0.03(+0.45%)
Jul 13, 2007 6.744 7.014 6.742 7.014 7,784,802 +0.26(+3.78%)
Jul 12, 2007 6.679 6.838 6.655 6.759 6,787,197 +0.13(+1.92%)
Jul 11, 2007 6.703 6.708 6.590 6.631 4,151,562 -0.05(-0.69%)
Jul 10, 2007 6.535 6.732 6.525 6.677 6,033,458 +0.08(+1.20%)
Jul 09, 2007 6.561 6.638 6.515 6.597 3,003,195 +0.06(+0.96%)
Jul 06, 2007 6.494 6.544 6.422 6.535 2,267,510 +0.05(+0.70%)
Jul 05, 2007 6.441 6.501 6.412 6.489 1,894,908 +0.07(+1.01%)
Jul 03, 2007 6.489 6.496 6.422 6.424 1,682,470 -0.06(-0.89%)
Jul 02, 2007 6.289 6.489 6.289 6.482 5,263,380 +0.25(+3.94%)
Jun 29, 2007 6.236 6.378 6.231 6.236 4,119,582 +0.04(+0.66%)
Jun 28, 2007 6.229 6.320 6.183 6.195 3,235,618 -0.03(-0.54%)
Jun 27, 2007 6.130 6.231 6.022 6.229 5,203,989 +0.06(+1.02%)
Jun 26, 2007 6.308 6.354 6.145 6.166 3,561,804 -0.10(-1.58%)
Jun 25, 2007 6.323 6.347 6.212 6.265 3,958,852 -0.06(-0.91%)
Jun 22, 2007 6.419 6.491 6.320 6.323 8,239,164 -0.11(-1.68%)
Jun 21, 2007 6.323 6.484 6.294 6.431 3,631,994 +0.11(+1.75%)
Jun 20, 2007 6.414 6.527 6.313 6.320 7,016,871 -0.05(-0.83%)
Jun 19, 2007 6.429 6.455 6.283 6.373 4,634,582 -0.09(-1.42%)
Jun 18, 2007 6.417 6.501 6.369 6.465 4,131,626 +0.04(+0.67%)
Jun 15, 2007 6.381 6.441 6.344 6.422 5,148,336 +0.09(+1.37%)
Jun 14, 2007 6.255 6.369 6.210 6.335 5,467,303 +0.08(+1.27%)
Jun 13, 2007 6.260 6.284 6.130 6.255 4,855,533 -0.01(-0.19%)
Jun 12, 2007 6.378 6.378 6.236 6.267 4,720,969 -0.13(-2.11%)
Jun 11, 2007 6.412 6.465 6.342 6.402 4,645,795 -0.00(-0.08%)
Jun 08, 2007 6.246 6.441 6.217 6.407 5,970,674 +0.13(+2.07%)
Jun 07, 2007 6.263 6.376 6.260 6.277 6,190,379 -0.04(-0.57%)
Jun 06, 2007 6.277 6.344 6.186 6.313 4,041,917 +0.04(+0.58%)
Jun 05, 2007 6.371 6.429 6.255 6.277 3,844,431 -0.09(-1.47%)
Jun 04, 2007 6.287 6.585 6.248 6.371 6,223,605 +0.09(+1.50%)
Jun 01, 2007 6.106 6.284 6.123 6.277 19,395,262 +0.17(+2.80%)
May 31, 2007 6.019 6.106 6.010 6.106 4,296,094 +0.10(+1.60%)
May 30, 2007 5.952 6.015 5.875 6.010 4,804,619 +0.04(+0.65%)
May 29, 2007 6.017 6.048 5.923 5.971 2,675,676 -0.04(-0.60%)
May 25, 2007 5.897 6.015 5.882 6.007 4,774,961 +0.11(+1.88%)
May 24, 2007 6.036 6.058 5.873 5.897 4,417,784 -0.10(-1.73%)
May 23, 2007 5.904 6.101 5.901 6.000 4,082,618 +0.08(+1.38%)
May 22, 2007 5.921 5.964 5.822 5.918 4,423,183 -0.03(-0.53%)
May 21, 2007 5.899 5.966 5.839 5.950 5,330,965 +0.08(+1.31%)
May 18, 2007 5.863 5.926 5.856 5.873 3,543,945 +0.01(+0.21%)
May 17, 2007 5.935 6.019 5.791 5.861 5,211,880 -0.08(-1.38%)
May 16, 2007 5.880 6.012 5.885 5.942 7,865,582 +0.06(+1.06%)
May 15, 2007 5.983 6.034 5.873 5.880 5,273,393 -0.10(-1.73%)
May 14, 2007 6.046 6.087 5.978 5.983 4,249,163 -0.10(-1.66%)
May 11, 2007 6.181 6.195 6.048 6.084 3,258,619 -0.07(-1.10%)
May 10, 2007 6.202 6.251 6.111 6.152 3,557,235 -0.08(-1.35%)
May 09, 2007 6.154 6.311 6.118 6.236 4,384,142 +0.03(+0.54%)
May 08, 2007 6.296 6.296 6.161 6.202 6,201,178 -0.12(-1.83%)
May 07, 2007 6.450 6.450 6.316 6.318 3,774,449 -0.15(-2.34%)
May 04, 2007 6.465 6.496 6.364 6.470 5,059,872 +0.04(+0.56%)
May 03, 2007 6.255 6.443 6.240 6.434 5,326,093 +0.18(+2.85%)
May 02, 2007 6.289 6.354 6.224 6.255 4,411,201 -0.00(-0.08%)
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.