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

Iconix Brand Group (NQ: ICON )

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 (%)
Apr 30, 2009 14.04 15.41 13.73 14.26 1,320,453 +0.40(+2.89%)
Apr 29, 2009 13.32 14.28 13.20 13.86 1,615,821 +0.57(+4.29%)
Apr 28, 2009 12.34 13.36 12.34 13.29 1,095,092 +0.84(+6.75%)
Apr 27, 2009 12.19 12.78 12.10 12.45 683,046 +0.04(+0.32%)
Apr 24, 2009 12.04 12.80 11.79 12.41 1,159,422 +0.54(+4.55%)
Apr 23, 2009 11.79 12.50 11.46 11.87 1,646,282 +0.13(+1.11%)
Apr 22, 2009 11.71 12.36 11.59 11.74 2,659,496 -0.21(-1.76%)
Apr 21, 2009 11.22 12.13 10.99 11.95 452,791 +0.64(+5.66%)
Apr 20, 2009 12.00 12.07 11.19 11.31 945,321 -1.00(-8.12%)
Apr 17, 2009 12.04 12.54 11.61 12.31 701,855 +0.31(+2.58%)
Apr 16, 2009 11.76 12.20 11.38 12.00 1,432,461 +0.31(+2.65%)
Apr 15, 2009 11.20 11.96 10.94 11.69 1,964,467 +0.36(+3.18%)
Apr 14, 2009 10.90 11.45 10.90 11.33 1,033,661 +0.30(+2.72%)
Apr 13, 2009 10.63 11.10 10.36 11.03 714,845 +0.21(+1.94%)
Apr 09, 2009 10.00 10.82 9.840 10.82 494,555 +1.06(+10.86%)
Apr 08, 2009 9.750 9.940 9.580 9.760 609,831 +0.07(+0.72%)
Apr 07, 2009 9.990 10.06 9.520 9.690 694,423 -0.50(-4.91%)
Apr 06, 2009 9.810 10.25 9.810 10.19 739,427 +0.20(+2.00%)
Apr 03, 2009 9.740 9.990 9.540 9.990 496,559 +0.25(+2.57%)
Apr 02, 2009 9.230 10.04 9.070 9.740 570,659 +0.77(+8.58%)
Apr 01, 2009 8.640 9.030 8.550 8.970 500,272 +0.12(+1.36%)
Mar 31, 2009 8.630 9.080 8.420 8.850 676,454 +0.25(+2.91%)
Mar 30, 2009 8.760 8.760 8.380 8.600 699,706 -0.50(-5.49%)
Mar 26, 2009 8.750 9.280 8.490 9.100 586,083 +0.52(+6.06%)
Mar 25, 2009 8.450 8.780 8.130 8.580 519,753 +0.24(+2.88%)
Mar 24, 2009 8.760 8.890 8.290 8.340 697,011 -0.55(-6.19%)
Mar 23, 2009 8.565 8.890 8.260 8.890 764,841 +0.67(+8.15%)
Mar 20, 2009 7.630 8.500 7.630 8.220 740,320 -0.10(-1.20%)
Mar 19, 2009 8.560 8.560 8.040 8.320 755,226 +0.11(+1.34%)
Mar 18, 2009 8.050 8.280 7.910 8.210 1,041,035 +0.14(+1.73%)
Mar 17, 2009 7.920 8.260 7.870 8.070 933,115 +0.17(+2.15%)
Mar 16, 2009 8.140 8.240 7.850 7.900 565,530 -0.12(-1.50%)
Mar 13, 2009 7.690 8.180 7.420 8.020 431,385 +0.36(+4.70%)
Mar 12, 2009 7.640 7.710 7.130 7.660 1,394,510 +0.00(+0.00%)
Mar 11, 2009 7.580 7.900 7.310 7.660 675,169 +0.12(+1.59%)
Mar 10, 2009 7.080 7.930 6.910 7.540 789,601 +0.68(+9.91%)
Mar 09, 2009 7.050 7.330 6.730 6.860 545,069 -0.30(-4.19%)
Mar 06, 2009 6.910 7.200 6.760 7.160 1,101,812 +0.36(+5.29%)
Mar 05, 2009 7.330 7.510 6.770 6.800 921,022 -0.66(-8.85%)
Mar 04, 2009 7.500 7.780 7.295 7.460 838,970 -0.50(-6.28%)
Mar 02, 2009 7.960 8.170 7.930 7.960 1,009,014 -0.14(-1.73%)
Feb 27, 2009 7.590 8.415 7.530 8.100 1,009,358 +0.39(+5.06%)
Feb 26, 2009 7.750 8.220 7.690 7.710 1,069,351 +0.02(+0.26%)
Feb 25, 2009 8.440 8.620 7.660 7.690 2,107,897 -0.85(-9.95%)
Feb 24, 2009 8.830 8.830 7.130 8.540 1,960,957 -0.11(-1.27%)
Feb 23, 2009 8.520 8.890 8.200 8.650 1,202,826 +0.19(+2.25%)
Feb 20, 2009 8.390 8.500 8.180 8.460 578,600 -0.07(-0.82%)
Feb 19, 2009 8.930 8.930 8.420 8.530 499,827 -0.25(-2.85%)
Feb 18, 2009 8.680 9.060 8.540 8.780 341,670 +0.13(+1.50%)
Feb 17, 2009 8.850 8.940 8.630 8.650 345,144 -0.60(-6.49%)
Feb 13, 2009 9.330 9.550 9.090 9.250 514,516 -0.08(-0.86%)
Feb 12, 2009 8.770 9.420 8.660 9.330 447,727 +0.46(+5.19%)
Feb 11, 2009 8.550 9.140 8.540 8.870 613,513 +0.36(+4.23%)
Feb 10, 2009 8.620 8.830 8.480 8.510 612,994 -0.20(-2.30%)
Feb 09, 2009 8.530 8.840 8.440 8.710 279,875 +0.11(+1.28%)
Feb 06, 2009 8.350 9.000 8.280 8.600 488,724 +0.22(+2.63%)
Feb 05, 2009 7.800 8.420 7.790 8.380 227,576 +0.50(+6.35%)
Feb 04, 2009 7.940 8.270 7.850 7.880 325,162 -0.08(-1.01%)
Feb 03, 2009 7.900 8.090 7.640 7.960 929,264 +0.11(+1.40%)
Feb 02, 2009 8.120 8.270 7.650 7.850 927,344 -0.42(-5.08%)
Jan 30, 2009 8.870 8.920 8.160 8.270 449,054 -0.46(-5.27%)
Jan 29, 2009 9.100 9.360 8.720 8.730 388,672 -0.47(-5.11%)
Jan 28, 2009 9.020 9.610 8.820 9.200 378,549 +0.37(+4.19%)
Jan 27, 2009 8.740 9.030 8.510 8.830 210,605 +0.10(+1.15%)
Jan 26, 2009 8.530 9.080 8.350 8.730 269,551 +0.19(+2.22%)
Jan 23, 2009 8.330 8.728 8.260 8.540 534,225 -0.07(-0.81%)
Jan 22, 2009 8.530 9.000 8.190 8.610 338,998 -0.16(-1.82%)
Jan 21, 2009 8.150 8.860 7.950 8.770 544,421 +0.72(+8.94%)
Jan 20, 2009 8.550 8.600 8.000 8.050 669,909 -0.66(-7.58%)
Jan 16, 2009 8.420 8.920 8.220 8.710 370,067 +0.37(+4.44%)
Jan 15, 2009 8.230 8.600 7.585 8.340 714,696 +0.11(+1.34%)
Jan 14, 2009 8.970 8.970 7.910 8.230 908,994 -0.92(-10.05%)
Jan 13, 2009 8.820 9.180 8.790 9.150 554,236 +0.28(+3.16%)
Jan 12, 2009 9.000 9.060 8.660 8.870 454,543 -0.17(-1.88%)
Jan 09, 2009 9.720 9.720 9.030 9.040 488,610 -0.68(-7.00%)
Jan 08, 2009 9.530 9.810 9.240 9.720 434,329 +0.18(+1.89%)
Jan 07, 2009 9.620 9.890 9.320 9.540 470,033 -0.24(-2.45%)
Jan 06, 2009 9.810 9.880 9.502 9.780 320,727 +0.15(+1.56%)
Jan 05, 2009 9.530 9.790 9.160 9.630 553,925 +0.07(+0.73%)
Jan 02, 2009 9.800 9.800 9.030 9.560 456,720 -0.22(-2.25%)
Dec 31, 2008 9.160 9.880 9.120 9.780 592,205 +0.58(+6.30%)
Dec 30, 2008 9.010 9.230 8.580 9.200 444,826 +0.35(+3.95%)
Dec 29, 2008 8.890 8.940 8.590 8.850 290,681 -0.05(-0.56%)
Dec 26, 2008 8.740 8.910 8.440 8.900 127,411 +0.21(+2.42%)
Dec 24, 2008 8.340 8.700 8.340 8.690 140,150 +0.38(+4.57%)
Dec 23, 2008 8.920 9.130 8.250 8.310 626,331 -0.55(-6.21%)
Dec 22, 2008 9.150 9.490 8.470 8.860 431,757 -0.21(-2.32%)
Dec 19, 2008 9.260 9.770 8.940 9.070 1,059,470 +0.11(+1.23%)
Dec 18, 2008 9.040 9.370 8.790 8.960 484,551 -0.17(-1.86%)
Dec 17, 2008 8.830 9.220 8.720 9.130 653,290 +0.17(+1.90%)
Dec 16, 2008 8.400 9.000 8.080 8.960 422,195 +0.71(+8.61%)
Dec 15, 2008 8.690 9.060 8.050 8.250 618,356 -0.41(-4.73%)
Dec 12, 2008 8.070 8.740 7.950 8.660 376,052 +0.32(+3.84%)
Dec 11, 2008 9.050 9.050 8.193 8.340 392,664 -0.86(-9.35%)
Dec 10, 2008 8.990 9.390 8.990 9.200 423,882 +0.36(+4.07%)
Dec 09, 2008 9.110 9.580 8.800 8.840 656,604 -0.36(-3.91%)
Dec 08, 2008 8.940 9.330 8.770 9.200 953,572 +0.55(+6.36%)
Dec 05, 2008 8.450 8.790 8.120 8.650 1,345,908 +0.07(+0.82%)
Dec 04, 2008 8.320 9.190 7.980 8.580 613,551 +0.14(+1.66%)
Dec 03, 2008 7.949 8.510 7.770 8.440 768,000 +0.37(+4.58%)
Dec 02, 2008 7.930 8.110 7.120 8.070 854,916 +0.31(+3.99%)
Dec 01, 2008 8.200 8.300 7.720 7.760 1,133,072 -0.71(-8.38%)
Nov 28, 2008 7.590 8.510 7.510 8.470 398,557 +0.75(+9.72%)
Nov 26, 2008 6.610 7.750 6.610 7.720 558,521 +0.92(+13.53%)
Nov 25, 2008 6.610 7.010 6.430 6.800 600,566 +0.26(+3.98%)
Nov 24, 2008 5.910 6.690 5.810 6.540 792,968 +0.74(+12.76%)
Nov 21, 2008 5.910 6.230 5.110 5.800 1,270,320 +0.00(+0.00%)
Nov 20, 2008 6.200 6.470 5.560 5.800 1,370,757 -0.41(-6.60%)
Nov 19, 2008 7.720 7.720 6.180 6.210 1,056,556 -1.54(-19.87%)
Nov 18, 2008 7.790 7.980 7.000 7.750 1,214,664 -0.04(-0.51%)
Nov 17, 2008 8.640 9.190 7.790 7.790 747,570 -0.93(-10.67%)
Nov 14, 2008 9.290 9.420 8.680 8.720 481,415 -0.79(-8.31%)
Nov 13, 2008 9.510 9.790 8.290 9.510 905,704 +0.05(+0.53%)
Nov 12, 2008 9.830 10.11 9.130 9.460 1,211,027 -0.53(-5.31%)
Nov 11, 2008 10.18 10.28 9.710 9.990 606,558 -0.27(-2.63%)
Nov 10, 2008 10.97 10.97 10.02 10.26 831,369 -0.42(-3.93%)
Nov 07, 2008 10.50 10.74 10.12 10.68 1,054,184 +0.25(+2.40%)
Nov 06, 2008 10.70 10.91 10.18 10.43 550,734 -0.40(-3.69%)
Nov 05, 2008 10.74 11.16 10.58 10.83 745,967 -0.13(-1.19%)
Nov 04, 2008 11.52 11.58 10.96 10.96 1,013,798 -0.39(-3.44%)
Nov 03, 2008 11.81 11.98 10.55 11.35 1,291,485 +0.46(+4.22%)
Oct 31, 2008 9.890 10.91 9.490 10.89 992,618 +0.97(+9.78%)
Oct 30, 2008 9.390 9.980 9.010 9.920 729,871 +0.81(+8.89%)
Oct 29, 2008 8.240 9.360 8.130 9.110 939,349 +0.93(+11.37%)
Oct 28, 2008 7.510 8.190 7.150 8.180 1,018,331 +0.82(+11.14%)
Oct 27, 2008 7.380 7.610 6.930 7.360 462,009 -0.09(-1.21%)
Oct 24, 2008 7.790 7.830 6.560 7.450 1,020,025 -0.62(-7.68%)
Oct 23, 2008 8.750 8.790 7.860 8.070 835,018 -0.64(-7.35%)
Oct 22, 2008 8.640 8.920 8.300 8.710 706,725 -0.17(-1.91%)
Oct 21, 2008 9.250 9.400 8.880 8.880 586,588 -0.53(-5.63%)
Oct 20, 2008 9.160 9.670 9.000 9.410 705,398 +0.30(+3.29%)
Oct 17, 2008 8.830 9.690 8.560 9.110 1,971,909 -0.07(-0.76%)
Oct 16, 2008 9.490 10.01 8.940 9.180 2,134,176 -0.20(-2.13%)
Oct 15, 2008 9.990 10.17 9.360 9.380 1,402,871 -0.80(-7.86%)
Oct 14, 2008 11.61 11.61 9.930 10.18 1,032,543 -1.22(-10.70%)
Oct 13, 2008 11.08 11.40 10.43 11.40 862,131 +0.74(+6.94%)
Oct 10, 2008 9.060 10.69 8.790 10.66 1,697,050 +1.32(+14.13%)
Oct 09, 2008 10.52 10.96 9.240 9.340 827,982 -0.94(-9.14%)
Oct 08, 2008 10.17 11.07 9.530 10.28 1,120,270 +0.04(+0.39%)
Oct 07, 2008 11.68 11.68 10.22 10.24 1,338,205 -1.33(-11.50%)
Oct 06, 2008 11.78 11.82 10.26 11.57 1,699,656 -0.30(-2.53%)
Oct 03, 2008 13.48 13.79 11.85 11.87 1,724,820 -1.40(-10.55%)
Oct 02, 2008 13.80 13.98 12.96 13.27 2,331,607 -0.60(-4.33%)
Oct 01, 2008 12.92 14.13 12.69 13.87 1,447,555 +0.79(+6.04%)
Sep 30, 2008 12.21 13.32 12.12 13.08 2,172,944 +1.04(+8.64%)
Sep 29, 2008 12.53 12.98 11.56 12.04 1,848,116 -1.02(-7.81%)
Sep 26, 2008 13.01 13.40 12.62 13.06 1,587,513 -0.15(-1.14%)
Sep 25, 2008 13.57 13.60 12.76 13.21 1,802,762 -0.06(-0.45%)
Sep 24, 2008 14.18 14.35 12.75 13.27 1,736,603 -0.90(-6.35%)
Sep 23, 2008 13.35 14.40 13.05 14.17 3,457,841 +0.78(+5.83%)
Sep 22, 2008 13.03 14.00 12.77 13.39 7,302,339 +0.34(+2.61%)
Sep 19, 2008 12.80 14.38 12.26 13.05 3,586,889 +0.98(+8.12%)
Sep 18, 2008 11.08 12.07 10.82 12.07 2,874,971 +1.29(+11.97%)
Sep 17, 2008 10.56 11.03 10.27 10.78 2,624,214 -0.14(-1.28%)
Sep 16, 2008 11.37 11.37 10.39 10.92 2,557,149 -0.33(-2.93%)
Sep 15, 2008 12.00 12.25 11.24 11.25 735,755 -0.90(-7.41%)
Sep 12, 2008 12.23 12.33 11.98 12.15 494,298 -0.18(-1.46%)
Sep 11, 2008 12.05 12.57 11.85 12.33 1,558,660 +0.06(+0.49%)
Sep 10, 2008 12.59 12.59 11.85 12.27 727,396 -0.17(-1.37%)
Sep 09, 2008 12.92 13.26 12.36 12.44 660,719 -0.45(-3.49%)
Sep 08, 2008 13.57 13.87 12.74 12.89 1,015,859 -0.30(-2.27%)
Sep 05, 2008 13.03 13.34 12.84 13.19 372,833 +0.05(+0.38%)
Sep 04, 2008 13.48 13.60 12.98 13.14 481,695 -0.49(-3.60%)
Sep 03, 2008 13.40 13.97 13.27 13.63 1,015,253 +0.21(+1.56%)
Sep 02, 2008 13.22 13.81 13.17 13.42 884,491 +0.49(+3.79%)
Aug 29, 2008 13.29 13.85 12.92 12.93 850,334 -0.43(-3.22%)
Aug 28, 2008 13.13 13.40 12.78 13.36 412,346 +0.25(+1.91%)
Aug 27, 2008 13.01 13.35 12.95 13.11 445,854 +0.13(+1.00%)
Aug 26, 2008 12.96 13.17 12.75 12.98 590,805 +0.03(+0.23%)
Aug 25, 2008 13.11 13.12 12.71 12.95 612,192 -0.24(-1.82%)
Aug 22, 2008 13.38 13.68 12.99 13.19 471,709 -0.08(-0.60%)
Aug 21, 2008 13.20 13.38 13.01 13.27 562,133 -0.09(-0.67%)
Aug 20, 2008 13.23 13.71 13.15 13.36 588,237 +0.17(+1.29%)
Aug 19, 2008 13.72 13.77 12.96 13.19 1,199,142 -0.67(-4.83%)
Aug 18, 2008 13.64 14.17 13.27 13.86 1,177,155 +0.36(+2.67%)
Aug 15, 2008 13.50 13.72 13.23 13.50 634,331 +0.15(+1.12%)
Aug 14, 2008 13.10 13.58 13.10 13.35 709,059 +0.14(+1.06%)
Aug 13, 2008 13.37 13.87 12.88 13.21 1,471,661 -0.84(-5.98%)
Aug 12, 2008 13.87 14.36 13.57 14.05 1,094,754 +0.07(+0.50%)
Aug 11, 2008 13.35 14.18 13.35 13.98 1,238,395 +0.60(+4.48%)
Aug 08, 2008 12.72 13.50 12.66 13.38 1,053,351 +0.65(+5.11%)
Aug 07, 2008 13.23 13.27 12.71 12.73 948,337 -0.66(-4.93%)
Aug 06, 2008 13.32 13.87 13.23 13.39 1,432,510 -0.06(-0.45%)
Aug 05, 2008 12.74 13.71 12.38 13.45 1,921,489 +1.27(+10.43%)
Aug 04, 2008 12.30 12.74 11.75 12.18 1,459,902 +0.08(+0.66%)
Aug 01, 2008 11.84 12.34 11.84 12.10 1,931,225 +0.10(+0.83%)
Jul 31, 2008 12.16 12.25 11.77 12.00 1,257,738 +0.28(+2.39%)
Jul 30, 2008 11.38 11.84 11.29 11.72 1,407,005 +0.42(+3.72%)
Jul 29, 2008 11.30 11.33 10.96 11.30 705,364 +0.27(+2.45%)
Jul 28, 2008 11.58 11.75 10.95 11.03 1,243,295 -0.57(-4.91%)
Jul 25, 2008 11.80 11.97 11.51 11.60 576,530 -0.06(-0.51%)
Jul 24, 2008 12.32 12.40 11.59 11.66 830,222 -0.60(-4.89%)
Jul 23, 2008 12.26 12.41 12.05 12.26 1,151,227 -0.04(-0.33%)
Jul 22, 2008 11.75 12.49 11.48 12.30 2,547,997 +0.55(+4.68%)
Jul 21, 2008 11.47 11.81 11.40 11.75 916,806 +0.30(+2.62%)
Jul 18, 2008 11.57 11.58 11.08 11.45 1,025,097 -0.06(-0.52%)
Jul 17, 2008 11.37 11.52 11.08 11.51 1,128,037 +0.21(+1.86%)
Jul 16, 2008 10.58 11.38 10.53 11.30 1,378,353 +0.84(+8.03%)
Jul 15, 2008 11.00 11.00 10.26 10.46 4,055,617 -0.65(-5.85%)
Jul 14, 2008 11.88 12.17 11.07 11.11 1,627,810 -0.61(-5.20%)
Jul 11, 2008 11.34 11.89 11.12 11.72 1,905,423 +0.27(+2.36%)
Jul 10, 2008 11.95 12.14 11.35 11.45 2,068,055 -0.53(-4.42%)
Jul 09, 2008 12.66 12.69 11.94 11.98 919,804 -0.55(-4.39%)
Jul 08, 2008 11.81 12.59 11.81 12.53 1,478,327 +0.69(+5.83%)
Jul 07, 2008 12.04 12.22 11.82 11.84 1,066,470 -0.11(-0.92%)
Jul 04, 2008 12.05 12.14 11.70 11.95 677,681 +0.00(+0.00%)
Jul 03, 2008 12.05 12.14 11.70 11.95 677,681 -0.05(-0.42%)
Jul 02, 2008 12.33 12.50 11.99 12.00 1,059,760 -0.29(-2.36%)
Jul 01, 2008 12.07 12.49 11.75 12.29 1,930,633 +0.21(+1.74%)
Jun 30, 2008 12.10 12.35 11.95 12.08 1,184,658 +0.05(+0.42%)
Jun 27, 2008 11.87 12.14 11.87 12.03 2,139,679 +0.15(+1.26%)
Jun 26, 2008 12.37 12.37 11.86 11.88 900,452 -0.62(-4.96%)
Jun 25, 2008 12.48 12.84 12.45 12.50 920,963 +0.01(+0.08%)
Jun 24, 2008 12.57 12.88 12.45 12.49 974,818 -0.19(-1.50%)
Jun 23, 2008 12.95 12.97 12.66 12.68 678,367 -0.24(-1.86%)
Jun 20, 2008 13.41 13.67 12.78 12.92 2,149,226 -0.52(-3.87%)
Jun 19, 2008 13.37 13.55 12.94 13.44 1,899,307 +0.03(+0.22%)
Jun 18, 2008 13.98 14.07 13.17 13.41 2,526,198 -0.59(-4.21%)
Jun 17, 2008 13.70 14.09 13.50 14.00 1,722,437 +0.32(+2.34%)
Jun 16, 2008 13.38 13.73 13.18 13.68 1,387,983 +0.22(+1.63%)
Jun 13, 2008 12.93 13.54 12.85 13.46 2,653,816 +0.68(+5.32%)
Jun 12, 2008 12.41 13.06 12.41 12.78 2,299,574 +0.50(+4.07%)
Jun 11, 2008 12.80 12.88 12.03 12.28 3,131,702 -0.55(-4.29%)
Jun 10, 2008 12.92 13.09 12.64 12.83 1,579,426 -0.07(-0.54%)
Jun 09, 2008 12.34 13.61 12.25 12.90 2,566,361 +0.08(+0.62%)
Jun 06, 2008 13.30 13.38 12.77 12.82 1,041,649 -0.75(-5.53%)
Jun 05, 2008 13.50 13.88 13.24 13.57 2,545,332 +0.05(+0.37%)
Jun 04, 2008 13.64 13.73 12.70 13.52 2,538,813 -0.20(-1.46%)
Jun 03, 2008 14.12 14.12 13.56 13.72 732,224 -0.32(-2.28%)
Jun 02, 2008 14.40 14.63 13.95 14.04 896,375 -0.46(-3.17%)
May 30, 2008 14.65 14.65 14.33 14.50 825,351 -0.02(-0.14%)
May 29, 2008 14.30 14.86 14.09 14.52 964,132 +0.18(+1.26%)
May 28, 2008 14.08 14.49 13.97 14.34 1,272,717 +0.34(+2.43%)
May 27, 2008 13.53 14.18 13.53 14.00 1,184,101 +0.48(+3.55%)
May 26, 2008 13.27 13.61 13.21 13.52 1,299,662 +0.00(+0.00%)
May 23, 2008 13.27 13.61 13.21 13.52 1,299,662 +0.25(+1.88%)
May 22, 2008 13.48 13.65 13.25 13.27 1,032,299 -0.23(-1.70%)
May 21, 2008 13.79 13.88 13.31 13.50 1,975,440 -0.09(-0.66%)
May 20, 2008 13.70 13.85 13.35 13.59 1,176,451 -0.08(-0.59%)
May 19, 2008 14.31 14.49 13.52 13.67 2,061,199 -0.62(-4.34%)
May 16, 2008 14.65 14.82 14.29 14.29 839,126 -0.29(-1.99%)
May 15, 2008 14.99 15.26 14.50 14.58 1,393,692 -0.44(-2.93%)
May 14, 2008 14.46 15.25 14.41 15.02 1,914,926 +0.59(+4.09%)
May 13, 2008 14.50 14.60 14.06 14.43 1,669,644 -0.07(-0.48%)
May 12, 2008 14.18 14.58 14.00 14.50 2,353,855 +0.39(+2.76%)
May 09, 2008 14.20 14.30 14.00 14.11 1,058,957 -0.13(-0.91%)
May 08, 2008 14.64 14.77 14.16 14.24 1,036,014 -0.30(-2.06%)
May 07, 2008 14.69 14.95 14.43 14.54 874,113 -0.12(-0.82%)
May 06, 2008 14.41 14.79 14.01 14.66 1,033,401 +0.21(+1.45%)
May 05, 2008 15.27 15.46 14.35 14.45 1,147,751 -0.99(-6.41%)
May 02, 2008 15.72 15.99 15.35 15.44 1,338,276 -0.35(-2.22%)
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.