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

Atricure Inc (NQ: ATRC )

23.14 +0.51 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 9.890 10.02 9.400 9.910 11,740 -0.06(-0.60%)
Sep 29, 2008 10.03 10.15 9.900 9.970 26,745 -0.03(-0.30%)
Sep 26, 2008 10.02 10.05 10.00 10.00 3,500 +0.01(+0.10%)
Sep 25, 2008 10.50 10.50 9.990 9.990 5,159 -0.24(-2.35%)
Sep 24, 2008 10.19 10.25 9.990 10.23 16,791 +0.23(+2.30%)
Sep 23, 2008 10.21 10.26 9.970 10.00 16,437 -0.26(-2.53%)
Sep 22, 2008 10.43 10.43 10.20 10.26 4,700 -0.35(-3.30%)
Sep 19, 2008 10.77 10.77 9.980 10.61 26,156 -0.14(-1.30%)
Sep 18, 2008 10.10 10.87 10.00 10.75 5,667 +0.47(+4.57%)
Sep 17, 2008 10.12 10.30 10.12 10.28 500 +0.19(+1.88%)
Sep 16, 2008 10.01 10.24 10.00 10.09 55,468 +0.08(+0.80%)
Sep 15, 2008 10.01 10.01 10.01 10.01 100 -0.15(-1.48%)
Sep 11, 2008 10.39 10.16 10.16 10.16 1,000 -0.04(-0.39%)
Sep 10, 2008 11.43 11.46 10.15 10.20 4,160 +0.03(+0.29%)
Sep 09, 2008 10.59 10.60 10.15 10.17 6,920 -0.58(-5.40%)
Sep 08, 2008 10.77 10.78 10.47 10.75 3,796 +0.04(+0.37%)
Sep 05, 2008 10.63 10.77 10.48 10.71 3,372 +0.17(+1.61%)
Sep 04, 2008 10.25 10.54 10.14 10.54 12,544 +0.46(+4.56%)
Sep 03, 2008 10.10 10.18 10.00 10.08 8,461 -0.10(-0.98%)
Sep 02, 2008 10.40 10.40 10.10 10.18 4,487 -0.07(-0.68%)
Aug 29, 2008 10.33 10.39 10.25 10.25 1,565 +0.04(+0.39%)
Aug 28, 2008 10.69 10.69 10.03 10.21 5,020 -0.61(-5.64%)
Aug 27, 2008 10.84 11.40 10.78 10.82 20,645 +0.19(+1.79%)
Aug 26, 2008 10.34 11.31 10.34 10.63 30,330 -0.05(-0.47%)
Aug 25, 2008 10.88 10.98 10.41 10.68 5,557 -0.07(-0.65%)
Aug 22, 2008 10.74 10.79 10.71 10.75 2,292 +0.05(+0.47%)
Aug 21, 2008 10.75 10.75 10.48 10.70 2,200 -0.04(-0.37%)
Aug 20, 2008 10.95 10.95 10.68 10.74 2,838 +0.00(+0.00%)
Aug 19, 2008 10.74 10.75 10.70 10.74 1,200 -0.01(-0.09%)
Aug 18, 2008 10.87 10.90 10.70 10.75 41,500 -0.22(-2.01%)
Aug 15, 2008 11.00 11.00 10.63 10.97 7,881 -0.02(-0.18%)
Aug 14, 2008 11.06 11.10 10.87 10.99 3,906 -0.23(-2.05%)
Aug 13, 2008 11.03 11.22 11.00 11.22 3,200 -0.01(-0.09%)
Aug 12, 2008 11.14 11.27 11.10 11.23 4,600 +0.09(+0.81%)
Aug 11, 2008 10.41 11.15 10.41 11.14 9,995 +0.75(+7.22%)
Aug 08, 2008 10.56 10.56 10.34 10.39 1,900 -0.05(-0.48%)
Aug 07, 2008 10.41 10.57 10.35 10.44 6,820 -0.10(-0.95%)
Aug 06, 2008 10.63 10.63 10.27 10.54 5,015 +0.11(+1.05%)
Aug 05, 2008 10.06 10.56 9.950 10.43 5,560 +0.60(+6.10%)
Aug 04, 2008 10.00 10.00 9.830 9.830 1,200 +0.03(+0.31%)
Aug 01, 2008 9.770 9.800 9.690 9.800 1,000 +0.15(+1.55%)
Jul 31, 2008 9.990 10.26 9.590 9.650 17,543 -0.40(-3.98%)
Jul 30, 2008 10.05 10.15 10.05 10.05 11,300 +0.00(+0.00%)
Jul 29, 2008 10.05 10.49 10.02 10.05 2,300 -0.25(-2.43%)
Jul 28, 2008 10.45 10.61 10.30 10.30 2,960 -0.33(-3.10%)
Jul 25, 2008 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Jul 24, 2008 10.90 10.90 10.34 10.63 4,515 +0.50(+4.94%)
Jul 23, 2008 10.32 10.59 10.05 10.13 13,017 -0.16(-1.55%)
Jul 22, 2008 10.88 10.89 10.05 10.29 19,900 +0.28(+2.80%)
Jul 21, 2008 10.15 11.79 10.00 10.01 49,147 -0.39(-3.75%)
Jul 18, 2008 10.46 10.69 10.14 10.40 11,100 -0.19(-1.79%)
Jul 17, 2008 10.61 10.67 10.10 10.59 65,447 +0.02(+0.19%)
Jul 16, 2008 10.34 10.80 10.34 10.57 16,100 +0.32(+3.12%)
Jul 15, 2008 10.46 10.46 10.11 10.25 15,374 -0.11(-1.06%)
Jul 14, 2008 10.39 10.52 10.25 10.36 5,682 +0.09(+0.88%)
Jul 11, 2008 10.84 10.84 10.27 10.27 4,595 -0.62(-5.69%)
Jul 10, 2008 10.90 10.95 10.81 10.89 27,546 +0.03(+0.28%)
Jul 09, 2008 10.99 11.07 10.61 10.86 7,464 +0.00(+0.00%)
Jul 08, 2008 10.67 10.86 10.45 10.86 6,499 +0.48(+4.62%)
Jul 07, 2008 10.92 11.08 10.24 10.38 11,353 -0.32(-2.99%)
Jul 04, 2008 11.10 11.35 10.69 10.70 2,559 +0.00(+0.00%)
Jul 03, 2008 11.10 11.35 10.69 10.70 2,559 -0.12(-1.11%)
Jul 02, 2008 10.93 11.05 10.49 10.82 4,234 -0.20(-1.81%)
Jul 01, 2008 10.69 11.49 10.69 11.02 2,927 +0.22(+2.04%)
Jun 30, 2008 11.63 11.64 10.69 10.80 11,983 -0.52(-4.59%)
Jun 27, 2008 11.02 11.37 11.00 11.32 11,948 +0.33(+3.00%)
Jun 26, 2008 11.10 11.10 10.71 10.99 3,800 +0.04(+0.37%)
Jun 25, 2008 11.00 11.25 10.61 10.95 6,301 +0.15(+1.39%)
Jun 24, 2008 11.25 11.61 10.66 10.80 17,649 -0.28(-2.53%)
Jun 23, 2008 11.76 11.79 10.59 11.08 6,480 -0.28(-2.46%)
Jun 20, 2008 11.64 11.80 11.01 11.36 10,853 -0.29(-2.49%)
Jun 19, 2008 11.55 11.79 11.00 11.65 11,899 +0.10(+0.87%)
Jun 18, 2008 11.16 11.70 11.02 11.55 8,677 -0.25(-2.12%)
Jun 17, 2008 10.99 11.82 10.99 11.80 8,692 +0.80(+7.27%)
Jun 16, 2008 10.55 11.00 10.55 11.00 7,604 +0.30(+2.80%)
Jun 13, 2008 10.34 10.70 10.24 10.70 10,500 +0.42(+4.09%)
Jun 12, 2008 9.990 10.31 9.890 10.28 9,588 -0.21(-2.00%)
Jun 11, 2008 10.37 10.68 10.22 10.49 6,600 -0.31(-2.87%)
Jun 10, 2008 10.79 10.87 10.37 10.80 16,909 +0.53(+5.16%)
Jun 09, 2008 9.880 10.72 9.880 10.27 20,291 +0.45(+4.58%)
Jun 06, 2008 9.900 9.900 9.820 9.820 2,747 -0.01(-0.10%)
Jun 05, 2008 9.480 10.02 9.060 9.830 29,589 -0.09(-0.91%)
Jun 04, 2008 9.640 10.10 9.460 9.920 9,828 +0.12(+1.22%)
Jun 03, 2008 9.930 9.960 9.520 9.800 15,084 +0.08(+0.82%)
Jun 02, 2008 10.00 10.31 9.680 9.720 5,222 -0.09(-0.92%)
May 30, 2008 10.06 10.08 9.810 9.810 61,315 -0.20(-2.00%)
May 29, 2008 10.05 10.05 9.980 10.01 19,096 -0.09(-0.89%)
May 28, 2008 10.15 10.22 9.990 10.10 11,315 -0.01(-0.10%)
May 27, 2008 10.22 10.27 9.900 10.11 14,200 -0.11(-1.08%)
May 26, 2008 10.45 10.45 10.20 10.22 5,900 +0.00(+0.00%)
May 23, 2008 10.45 10.45 10.20 10.22 5,900 +0.22(+2.20%)
May 22, 2008 10.20 10.20 9.960 10.00 15,219 +0.00(+0.00%)
May 21, 2008 10.30 10.30 9.790 10.00 48,430 -0.29(-2.82%)
May 20, 2008 10.95 11.00 10.29 10.29 12,400 -0.71(-6.45%)
May 19, 2008 11.18 11.30 10.78 11.00 48,050 -0.25(-2.22%)
May 16, 2008 11.23 11.25 11.07 11.25 30,903 +0.10(+0.90%)
May 15, 2008 11.13 11.37 10.97 11.15 29,276 +0.10(+0.90%)
May 14, 2008 11.29 11.29 10.89 11.05 17,795 -0.10(-0.90%)
May 13, 2008 11.07 11.29 11.01 11.15 15,103 +0.15(+1.36%)
May 12, 2008 11.35 11.35 10.87 11.00 27,784 -0.38(-3.34%)
May 09, 2008 11.40 11.64 11.38 11.38 25,623 +0.13(+1.16%)
May 08, 2008 12.21 12.21 11.25 11.25 51,309 -1.05(-8.54%)
May 07, 2008 11.97 12.30 11.50 12.30 11,474 +0.52(+4.41%)
May 06, 2008 12.86 12.86 11.57 11.78 9,361 -0.69(-5.53%)
May 05, 2008 13.19 13.24 12.31 12.47 10,269 -0.89(-6.66%)
May 02, 2008 13.34 13.46 13.34 13.36 1,800 +0.02(+0.15%)
May 01, 2008 13.27 13.37 12.80 13.34 8,275 -0.02(-0.15%)
Apr 30, 2008 13.50 13.54 13.20 13.36 20,125 -0.17(-1.26%)
Apr 29, 2008 13.59 13.59 13.40 13.53 18,132 -0.04(-0.29%)
Apr 28, 2008 13.00 13.61 12.81 13.57 16,186 +0.33(+2.49%)
Apr 25, 2008 12.79 13.24 12.79 13.24 3,580 +0.47(+3.68%)
Apr 24, 2008 12.60 12.77 12.59 12.77 2,511 +0.19(+1.51%)
Apr 23, 2008 12.00 12.78 11.84 12.58 4,713 +0.74(+6.25%)
Apr 22, 2008 12.69 12.69 11.49 11.84 24,505 -0.94(-7.36%)
Apr 21, 2008 12.77 12.78 12.69 12.78 5,706 -0.15(-1.16%)
Apr 18, 2008 12.91 13.00 12.65 12.93 6,520 -0.06(-0.46%)
Apr 17, 2008 12.98 13.00 12.90 12.99 19,675 +0.21(+1.64%)
Apr 16, 2008 12.98 13.25 12.75 12.78 13,621 -0.18(-1.39%)
Apr 15, 2008 12.88 12.99 12.88 12.96 7,200 +0.13(+1.01%)
Apr 14, 2008 12.95 13.00 12.67 12.83 9,487 +0.03(+0.23%)
Apr 11, 2008 12.66 12.80 12.66 12.80 1,103 +0.00(+0.00%)
Apr 10, 2008 12.57 12.83 12.56 12.80 1,650 +0.15(+1.19%)
Apr 09, 2008 12.96 13.00 12.65 12.65 5,442 -0.34(-2.62%)
Apr 08, 2008 12.79 12.99 12.79 12.99 1,420 +0.02(+0.15%)
Apr 07, 2008 12.97 13.00 12.92 12.97 3,303 -0.01(-0.08%)
Apr 04, 2008 13.14 13.39 12.85 12.98 7,000 -0.42(-3.13%)
Apr 03, 2008 13.34 13.61 13.19 13.40 4,746 -0.12(-0.89%)
Apr 02, 2008 12.96 13.60 12.96 13.52 4,314 +0.40(+3.05%)
Apr 01, 2008 12.08 13.12 12.08 13.12 5,980 +0.38(+2.98%)
Mar 31, 2008 12.22 12.74 12.22 12.74 1,700 +0.70(+5.81%)
Mar 28, 2008 11.73 12.60 11.53 12.04 5,200 +0.46(+3.97%)
Mar 27, 2008 12.78 13.55 11.57 11.58 23,168 -1.40(-10.79%)
Mar 26, 2008 12.59 12.99 12.59 12.98 3,950 +0.32(+2.53%)
Mar 25, 2008 12.50 12.68 12.49 12.66 41,900 +0.15(+1.20%)
Mar 24, 2008 12.05 12.51 12.05 12.51 4,150 +0.47(+3.90%)
Mar 21, 2008 11.71 12.08 11.71 12.04 1,500 +0.00(+0.00%)
Mar 20, 2008 11.71 12.08 11.71 12.04 1,500 +0.24(+2.03%)
Mar 19, 2008 11.30 11.80 11.30 11.80 15,318 +0.43(+3.78%)
Mar 18, 2008 11.27 11.37 11.09 11.37 15,700 +0.36(+3.27%)
Mar 17, 2008 10.84 11.25 10.84 11.01 1,840 +0.01(+0.09%)
Mar 14, 2008 11.39 11.39 10.98 11.00 23,837 -0.13(-1.17%)
Mar 13, 2008 11.23 11.27 11.05 11.13 29,907 -0.15(-1.33%)
Mar 12, 2008 11.00 11.29 11.00 11.28 19,944 +0.21(+1.90%)
Mar 11, 2008 10.89 11.16 10.89 11.07 17,467 +0.22(+2.03%)
Mar 10, 2008 11.68 11.72 10.85 10.85 26,501 -0.84(-7.19%)
Mar 07, 2008 11.67 11.80 11.64 11.69 8,591 -0.08(-0.68%)
Mar 06, 2008 11.96 11.96 11.74 11.77 6,400 -0.19(-1.59%)
Mar 05, 2008 12.11 12.12 11.96 11.96 8,720 -0.30(-2.45%)
Mar 04, 2008 11.90 12.26 11.84 12.26 6,430 +0.48(+4.07%)
Mar 03, 2008 11.74 12.06 11.74 11.78 26,063 -0.12(-1.01%)
Feb 29, 2008 11.99 12.09 11.90 11.90 10,433 +0.03(+0.25%)
Feb 28, 2008 12.16 12.42 11.87 11.87 4,900 -0.03(-0.25%)
Feb 27, 2008 12.01 12.01 11.90 11.90 5,023 -0.18(-1.49%)
Feb 26, 2008 12.20 12.23 12.01 12.08 6,223 -0.02(-0.16%)
Feb 25, 2008 11.95 12.38 11.47 12.10 55,105 +0.02(+0.16%)
Feb 22, 2008 12.61 12.65 11.47 12.08 20,419 -0.69(-5.40%)
Feb 21, 2008 12.95 12.96 12.71 12.77 23,731 +0.02(+0.16%)
Feb 20, 2008 13.13 13.16 12.71 12.75 26,910 -0.32(-2.45%)
Feb 19, 2008 13.75 13.75 13.02 13.07 39,171 -0.57(-4.18%)
Feb 18, 2008 13.63 13.75 13.38 13.64 34,962 +0.00(+0.00%)
Feb 15, 2008 13.63 13.75 13.38 13.64 34,962 -0.16(-1.16%)
Feb 14, 2008 13.85 13.97 13.56 13.80 30,200 +0.19(+1.40%)
Feb 13, 2008 13.83 14.12 13.37 13.61 25,682 -0.39(-2.79%)
Feb 12, 2008 13.94 14.00 13.46 14.00 12,900 +0.03(+0.21%)
Feb 11, 2008 13.42 14.00 13.35 13.97 17,552 +0.29(+2.12%)
Feb 08, 2008 13.25 13.68 13.13 13.68 34,800 +0.42(+3.17%)
Feb 07, 2008 13.25 13.56 12.94 13.26 68,163 -0.05(-0.38%)
Feb 06, 2008 13.50 13.80 13.31 13.31 17,402 -0.01(-0.08%)
Feb 05, 2008 13.64 13.72 13.19 13.32 63,849 -0.23(-1.70%)
Feb 04, 2008 13.76 13.97 13.09 13.55 36,627 -0.45(-3.21%)
Feb 01, 2008 13.95 14.00 12.31 14.00 55,690 +0.06(+0.43%)
Jan 31, 2008 13.69 14.02 13.68 13.94 24,785 +0.09(+0.65%)
Jan 30, 2008 13.59 14.00 13.59 13.85 3,779 -0.15(-1.07%)
Jan 29, 2008 13.32 14.00 13.28 14.00 20,308 +0.59(+4.40%)
Jan 28, 2008 13.25 13.50 12.49 13.41 45,542 +0.01(+0.07%)
Jan 25, 2008 13.43 13.46 13.21 13.40 24,182 +0.12(+0.90%)
Jan 24, 2008 13.30 13.44 12.70 13.28 42,369 +0.27(+2.08%)
Jan 23, 2008 12.89 13.44 12.71 13.01 19,285 -0.09(-0.69%)
Jan 22, 2008 12.58 13.58 12.01 13.10 34,322 +0.06(+0.46%)
Jan 21, 2008 14.00 14.00 13.00 13.04 82,671 +0.00(+0.00%)
Jan 18, 2008 14.00 14.00 13.00 13.04 82,671 -0.89(-6.39%)
Jan 17, 2008 13.70 14.02 13.70 13.93 37,560 -0.12(-0.85%)
Jan 16, 2008 13.75 14.25 13.75 14.05 52,160 +0.12(+0.86%)
Jan 15, 2008 13.73 14.05 13.73 13.93 10,200 +0.02(+0.14%)
Jan 14, 2008 14.17 14.38 13.90 13.91 26,080 +0.01(+0.07%)
Jan 11, 2008 13.62 14.12 13.62 13.90 18,896 +0.32(+2.36%)
Jan 10, 2008 13.71 13.72 13.50 13.58 33,800 -0.12(-0.88%)
Jan 09, 2008 13.92 13.92 13.54 13.70 86,110 +0.03(+0.22%)
Jan 08, 2008 13.69 14.04 13.64 13.67 36,743 -0.03(-0.22%)
Jan 07, 2008 13.95 13.95 13.41 13.70 22,640 -0.03(-0.22%)
Jan 04, 2008 13.01 13.73 12.92 13.73 87,472 +0.71(+5.45%)
Jan 03, 2008 13.41 13.41 13.00 13.02 21,200 -0.22(-1.66%)
Jan 02, 2008 13.35 13.55 13.00 13.24 11,182 +0.13(+0.99%)
Jan 01, 2008 13.22 13.54 13.00 13.11 9,400 +0.00(+0.00%)
Dec 31, 2007 13.22 13.54 13.00 13.11 9,400 +0.10(+0.77%)
Dec 28, 2007 13.12 13.12 12.99 13.01 17,120 +0.01(+0.08%)
Dec 27, 2007 13.27 13.38 13.00 13.00 8,621 -0.59(-4.34%)
Dec 26, 2007 13.59 14.00 13.36 13.59 10,701 +0.11(+0.82%)
Dec 24, 2007 13.11 13.85 13.06 13.48 33,039 +0.57(+4.42%)
Dec 21, 2007 13.17 13.44 12.58 12.91 50,731 -0.26(-1.97%)
Dec 20, 2007 12.61 13.19 12.61 13.17 19,595 +0.57(+4.52%)
Dec 19, 2007 12.16 12.60 12.08 12.60 19,713 +0.60(+5.00%)
Dec 18, 2007 11.49 12.64 11.35 12.00 98,591 +0.61(+5.36%)
Dec 17, 2007 11.11 11.50 11.11 11.39 46,584 +0.10(+0.89%)
Dec 14, 2007 11.38 11.53 11.10 11.29 154,182 -0.04(-0.35%)
Dec 13, 2007 11.30 11.51 11.25 11.33 39,591 -0.08(-0.70%)
Dec 12, 2007 11.36 11.42 11.27 11.41 31,545 +0.02(+0.18%)
Dec 11, 2007 10.77 11.39 10.77 11.39 27,175 +0.43(+3.92%)
Dec 10, 2007 11.85 11.88 10.86 10.96 43,182 -0.75(-6.40%)
Dec 07, 2007 11.51 11.76 11.50 11.71 9,163 +0.14(+1.21%)
Dec 06, 2007 11.57 11.72 11.50 11.57 3,423 -0.08(-0.69%)
Dec 05, 2007 11.43 11.95 11.43 11.65 6,585 +0.35(+3.10%)
Dec 04, 2007 11.22 11.43 11.03 11.30 18,859 -0.19(-1.65%)
Dec 03, 2007 11.34 11.50 10.72 11.49 25,144 +0.00(+0.00%)
Nov 30, 2007 11.07 11.54 11.07 11.49 6,683 +0.34(+3.05%)
Nov 29, 2007 10.99 11.17 10.74 11.15 28,629 +0.15(+1.36%)
Nov 28, 2007 11.20 11.25 10.45 11.00 68,535 -0.07(-0.63%)
Nov 27, 2007 11.18 11.18 11.05 11.07 5,597 +0.07(+0.64%)
Nov 26, 2007 11.00 11.18 10.95 11.00 15,790 +0.02(+0.18%)
Nov 23, 2007 10.98 10.98 10.98 10.98 100 +0.10(+0.92%)
Nov 21, 2007 11.10 11.10 10.84 10.88 19,593 -0.09(-0.82%)
Nov 20, 2007 10.95 11.10 10.70 10.97 15,100 +0.24(+2.24%)
Nov 19, 2007 10.65 10.76 10.60 10.73 13,016 +0.16(+1.51%)
Nov 16, 2007 11.18 11.74 10.56 10.57 20,346 -0.83(-7.28%)
Nov 15, 2007 11.59 11.75 11.15 11.40 32,602 -0.46(-3.88%)
Nov 14, 2007 11.31 11.95 11.31 11.86 18,328 +0.61(+5.42%)
Nov 13, 2007 11.20 11.35 11.20 11.25 18,733 +0.00(+0.00%)
Nov 12, 2007 11.35 11.45 11.12 11.25 29,008 -0.19(-1.66%)
Nov 09, 2007 11.50 11.75 11.37 11.44 18,955 -0.12(-1.04%)
Nov 08, 2007 11.61 11.62 11.50 11.56 14,776 +0.00(+0.00%)
Nov 07, 2007 11.40 11.62 11.40 11.56 22,762 +0.01(+0.09%)
Nov 06, 2007 11.62 11.62 11.43 11.55 97,328 +0.00(+0.00%)
Nov 05, 2007 11.23 11.62 11.20 11.55 54,840 +0.45(+4.05%)
Nov 02, 2007 11.30 11.61 11.00 11.10 26,606 -0.20(-1.77%)
Nov 01, 2007 11.22 11.47 11.12 11.30 19,722 -0.08(-0.70%)
Oct 31, 2007 11.49 11.62 11.35 11.38 34,941 +0.01(+0.09%)
Oct 30, 2007 11.45 11.47 11.35 11.37 24,898 -0.02(-0.18%)
Oct 29, 2007 11.41 11.50 11.35 11.39 28,495 +0.04(+0.35%)
Oct 26, 2007 11.41 11.58 11.26 11.35 40,408 +0.11(+0.98%)
Oct 25, 2007 11.52 11.75 11.24 11.24 50,291 -0.20(-1.75%)
Oct 24, 2007 11.52 11.52 11.40 11.44 17,800 +0.03(+0.26%)
Oct 23, 2007 11.17 11.66 11.02 11.41 57,949 +0.43(+3.92%)
Oct 22, 2007 11.11 11.22 10.90 10.98 34,700 +0.02(+0.18%)
Oct 19, 2007 10.98 11.17 10.95 10.96 17,834 -0.12(-1.08%)
Oct 18, 2007 11.10 11.21 10.95 11.08 10,295 +0.00(+0.00%)
Oct 17, 2007 10.92 11.10 10.81 11.08 162,667 +0.28(+2.59%)
Oct 16, 2007 10.80 10.99 10.76 10.80 110,969 -0.10(-0.92%)
Oct 15, 2007 10.90 11.00 10.64 10.90 29,325 +0.06(+0.55%)
Oct 12, 2007 10.75 10.96 10.55 10.84 117,200 +0.07(+0.65%)
Oct 11, 2007 10.72 11.00 10.71 10.77 24,904 +0.06(+0.56%)
Oct 10, 2007 10.86 10.95 10.51 10.71 18,872 -0.22(-2.01%)
Oct 09, 2007 10.79 10.99 10.60 10.93 37,188 +0.14(+1.30%)
Oct 08, 2007 10.88 10.88 10.65 10.79 45,031 -0.02(-0.19%)
Oct 05, 2007 10.85 10.85 10.74 10.81 24,752 -0.07(-0.64%)
Oct 04, 2007 10.92 11.00 10.76 10.88 33,959 +0.08(+0.74%)
Oct 03, 2007 10.80 11.00 10.73 10.80 43,616 +0.02(+0.19%)
Oct 02, 2007 10.73 10.99 10.66 10.78 24,710 -0.02(-0.19%)
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.