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

Strattec Security (NQ: STRT )

26.00 -0.34 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30.48 31.22 30.48 31.22 1,064 -0.20(-0.65%)
Apr 29, 2008 31.42 31.42 31.42 31.42 0 +0.00(+0.00%)
Apr 28, 2008 31.29 31.50 30.94 31.42 1,655 -0.63(-1.95%)
Apr 25, 2008 32.04 32.54 31.70 32.05 14,741 +0.87(+2.79%)
Apr 24, 2008 31.42 32.54 31.17 31.18 3,689 -0.33(-1.05%)
Apr 23, 2008 32.56 32.56 31.30 31.51 4,601 -1.01(-3.10%)
Apr 22, 2008 32.90 32.90 32.08 32.52 2,365 -0.67(-2.01%)
Apr 21, 2008 34.58 34.58 32.90 33.18 1,455 +0.51(+1.55%)
Apr 18, 2008 33.33 34.22 31.75 32.68 10,465 -2.00(-5.76%)
Apr 17, 2008 33.26 34.67 33.26 34.67 5,155 +0.01(+0.02%)
Apr 16, 2008 33.82 34.67 33.23 34.66 2,495 -0.04(-0.12%)
Apr 15, 2008 34.95 34.95 31.86 34.71 1,005 +0.61(+1.79%)
Apr 14, 2008 34.84 34.84 33.45 34.10 3,665 +0.21(+0.62%)
Apr 11, 2008 32.85 34.02 32.84 33.89 4,611 +0.58(+1.75%)
Apr 10, 2008 34.49 34.49 33.29 33.30 2,365 -0.27(-0.81%)
Apr 09, 2008 35.96 36.36 33.57 33.57 8,632 -1.09(-3.15%)
Apr 08, 2008 35.09 35.09 34.42 34.66 2,365 -0.96(-2.68%)
Apr 07, 2008 37.12 37.12 34.54 35.62 1,064 +0.10(+0.29%)
Apr 04, 2008 35.52 35.52 35.52 35.52 236 +0.25(+0.70%)
Apr 03, 2008 34.68 35.27 34.51 35.27 1,093 -0.93(-2.57%)
Apr 02, 2008 35.10 37.17 34.82 36.20 7,154 +1.10(+3.13%)
Apr 01, 2008 34.67 35.83 34.05 35.10 4,155 -0.68(-1.89%)
Mar 31, 2008 34.16 35.79 33.84 35.78 2,128 +0.72(+2.05%)
Mar 28, 2008 34.26 35.06 34.26 35.06 6,628 +0.69(+2.02%)
Mar 27, 2008 34.22 34.38 33.66 34.37 3,192 +1.21(+3.65%)
Mar 26, 2008 32.52 34.10 32.13 33.16 10,739 +0.05(+0.15%)
Mar 25, 2008 31.42 33.89 31.42 33.11 7,258 +1.14(+3.57%)
Mar 24, 2008 32.39 32.39 31.31 31.97 3,807 +0.68(+2.16%)
Mar 21, 2008 31.78 32.83 31.29 31.29 2,365 +0.00(+0.00%)
Mar 20, 2008 31.78 32.83 31.29 31.29 2,365 -1.11(-3.42%)
Mar 19, 2008 31.29 32.96 31.29 32.40 1,419 +0.75(+2.38%)
Mar 18, 2008 31.29 31.87 31.29 31.64 2,365 +0.03(+0.08%)
Mar 17, 2008 31.29 31.62 31.20 31.62 21,822 +0.22(+0.70%)
Mar 14, 2008 32.24 32.98 31.37 31.40 32,637 -0.76(-2.37%)
Mar 13, 2008 32.17 32.99 32.15 32.16 3,551 -0.99(-2.98%)
Mar 12, 2008 32.80 33.87 32.24 33.15 11,248 -0.68(-2.00%)
Mar 11, 2008 32.98 33.83 32.98 33.83 6,134 +0.51(+1.52%)
Mar 10, 2008 33.56 33.59 32.35 33.32 6,079 +2.03(+6.49%)
Mar 07, 2008 31.29 31.29 31.29 31.29 0 +0.00(+0.00%)
Mar 06, 2008 31.34 31.34 31.29 31.29 709 -1.26(-3.87%)
Mar 05, 2008 31.50 32.55 31.50 32.55 5,738 +0.00(+0.00%)
Mar 04, 2008 31.29 32.98 31.29 32.55 3,229 +0.70(+2.20%)
Mar 03, 2008 31.38 31.85 31.38 31.85 354 -0.14(-0.42%)
Feb 29, 2008 31.67 31.98 31.66 31.98 591 -0.91(-2.78%)
Feb 28, 2008 32.67 32.90 32.67 32.90 1,631 +0.08(+0.26%)
Feb 27, 2008 32.13 33.54 32.13 32.81 4,610 +1.31(+4.16%)
Feb 26, 2008 32.80 33.23 31.25 31.50 6,650 +0.21(+0.68%)
Feb 25, 2008 32.10 32.65 31.29 31.29 6,190 +0.00(+0.00%)
Feb 22, 2008 31.29 31.37 31.29 31.29 3,322 -0.01(-0.03%)
Feb 21, 2008 31.29 31.30 31.29 31.30 238 +0.01(+0.03%)
Feb 20, 2008 31.30 31.31 31.29 31.29 2,010 +0.10(+0.33%)
Feb 19, 2008 32.89 36.17 30.94 31.19 8,987 -1.96(-5.92%)
Feb 18, 2008 31.04 33.27 30.88 33.15 4,985 +0.00(+0.00%)
Feb 15, 2008 31.04 33.27 30.88 33.15 4,985 +0.58(+1.77%)
Feb 14, 2008 31.36 33.31 31.36 32.57 827 -0.14(-0.44%)
Feb 13, 2008 32.48 32.72 31.39 32.72 3,256 +0.24(+0.73%)
Feb 12, 2008 31.98 33.60 31.67 32.48 8,537 +0.24(+0.73%)
Feb 11, 2008 31.29 32.25 31.28 32.24 3,858 +1.38(+4.47%)
Feb 08, 2008 31.66 32.70 30.20 30.87 3,451 -1.61(-4.95%)
Feb 07, 2008 31.83 33.01 31.46 32.47 8,485 +1.28(+4.09%)
Feb 06, 2008 30.01 31.42 29.91 31.20 10,101 -0.05(-0.16%)
Feb 05, 2008 30.49 31.30 30.49 31.25 2,771 -0.04(-0.14%)
Feb 04, 2008 30.65 31.29 30.06 31.29 3,287 -0.04(-0.13%)
Feb 01, 2008 32.50 32.50 30.46 31.33 3,584 -0.46(-1.44%)
Jan 31, 2008 30.63 31.82 30.37 31.79 4,138 +1.13(+3.70%)
Jan 30, 2008 30.46 32.42 30.17 30.65 7,040 +0.34(+1.12%)
Jan 29, 2008 31.52 32.23 30.32 30.32 4,983 -1.59(-4.98%)
Jan 28, 2008 31.14 31.91 29.81 31.91 9,499 +1.67(+5.51%)
Jan 25, 2008 30.87 30.87 30.19 30.24 6,267 -0.99(-3.17%)
Jan 24, 2008 30.51 31.86 30.48 31.23 9,432 +0.10(+0.33%)
Jan 23, 2008 33.60 33.60 30.33 31.13 6,726 +0.05(+0.16%)
Jan 22, 2008 29.65 32.87 29.65 31.08 24,721 -0.88(-2.75%)
Jan 21, 2008 30.84 33.44 29.94 31.96 8,028 +0.00(+0.00%)
Jan 18, 2008 30.84 33.44 29.94 31.96 8,028 -1.50(-4.47%)
Jan 17, 2008 33.83 34.62 33.15 33.45 4,834 -1.34(-3.86%)
Jan 16, 2008 34.04 36.95 34.04 34.80 5,143 -2.16(-5.84%)
Jan 15, 2008 37.17 37.29 36.95 36.95 1,087 +0.17(+0.46%)
Jan 14, 2008 36.24 37.48 36.24 36.79 709 +0.55(+1.52%)
Jan 11, 2008 36.27 36.27 36.24 36.24 1,655 -0.96(-2.59%)
Jan 10, 2008 37.21 37.21 37.20 37.20 1,400 -0.22(-0.59%)
Jan 09, 2008 36.47 37.91 36.47 37.42 1,389 +0.42(+1.14%)
Jan 08, 2008 37.94 37.94 37.00 37.00 1,773 +0.06(+0.16%)
Jan 07, 2008 35.73 36.95 35.73 36.94 709 -0.33(-0.88%)
Jan 04, 2008 37.27 37.27 37.27 37.27 118 +0.00(+0.00%)
Jan 03, 2008 35.77 37.63 35.77 37.27 2,583 +1.78(+5.00%)
Jan 02, 2008 35.94 36.19 34.67 35.49 3,885 +0.46(+1.30%)
Jan 01, 2008 35.52 36.08 34.99 35.04 6,045 +0.00(+0.00%)
Dec 31, 2007 35.52 36.08 34.99 35.04 6,045 -0.63(-1.78%)
Dec 28, 2007 35.67 35.67 35.67 35.67 236 -0.65(-1.79%)
Dec 27, 2007 37.05 37.20 36.32 36.32 1,064 -0.89(-2.39%)
Dec 26, 2007 36.87 37.27 36.79 37.21 1,300 +0.69(+1.90%)
Dec 24, 2007 36.07 37.49 36.03 36.52 1,055 -0.72(-1.93%)
Dec 21, 2007 36.77 37.45 35.98 37.23 2,081 +0.57(+1.57%)
Dec 20, 2007 36.78 36.78 35.95 36.66 757 +0.30(+0.81%)
Dec 19, 2007 36.30 38.28 35.71 36.36 4,903 +0.79(+2.23%)
Dec 18, 2007 36.25 39.17 35.52 35.57 2,326 -1.40(-3.77%)
Dec 17, 2007 36.80 37.23 36.79 36.96 709 +0.07(+0.18%)
Dec 14, 2007 36.36 37.79 36.14 36.90 4,834 +0.87(+2.42%)
Dec 13, 2007 37.78 38.51 35.98 36.02 18,875 -1.91(-5.04%)
Dec 12, 2007 37.84 38.19 37.84 37.94 449 +0.09(+0.25%)
Dec 11, 2007 37.76 38.02 37.76 37.84 473 -0.45(-1.17%)
Dec 10, 2007 37.20 39.09 37.12 38.29 6,030 +1.11(+2.98%)
Dec 07, 2007 37.47 37.63 37.06 37.18 5,361 +0.01(+0.02%)
Dec 06, 2007 37.42 37.59 37.17 37.17 3,843 -0.28(-0.75%)
Dec 05, 2007 37.91 38.25 36.71 37.45 6,359 -0.26(-0.69%)
Dec 04, 2007 37.08 37.92 37.08 37.72 5,341 +0.84(+2.27%)
Dec 03, 2007 37.00 37.65 36.88 36.88 2,997 -0.45(-1.20%)
Nov 30, 2007 36.66 37.55 36.66 37.33 4,799 -0.16(-0.43%)
Nov 29, 2007 37.18 37.89 37.09 37.49 2,317 -0.08(-0.20%)
Nov 28, 2007 38.56 38.56 37.56 37.56 4,558 -0.97(-2.52%)
Nov 27, 2007 38.47 38.90 38.44 38.54 2,128 +0.06(+0.15%)
Nov 26, 2007 38.44 38.56 38.44 38.48 968 -0.39(-1.00%)
Nov 23, 2007 38.87 38.87 38.87 38.87 0 +0.00(+0.00%)
Nov 21, 2007 38.30 38.91 38.06 38.87 827 +0.57(+1.48%)
Nov 20, 2007 36.87 38.59 36.87 38.30 5,822 +0.57(+1.50%)
Nov 19, 2007 36.98 38.82 36.98 37.73 3,039 -0.10(-0.27%)
Nov 16, 2007 37.83 37.83 37.83 37.83 130 +1.48(+4.07%)
Nov 15, 2007 36.37 36.40 35.52 36.35 9,652 +0.14(+0.40%)
Nov 14, 2007 37.24 37.24 35.53 36.21 19,465 -1.22(-3.25%)
Nov 13, 2007 37.39 37.67 37.39 37.43 4,020 -0.91(-2.38%)
Nov 12, 2007 37.30 38.34 37.29 38.34 2,678 +1.13(+3.05%)
Nov 09, 2007 39.50 39.50 36.45 37.21 5,203 -2.74(-6.86%)
Nov 08, 2007 40.63 40.97 39.75 39.95 5,741 -0.16(-0.40%)
Nov 07, 2007 41.18 41.18 40.11 40.11 4,056 -0.33(-0.82%)
Nov 06, 2007 41.20 41.20 40.02 40.44 9,171 -0.33(-0.81%)
Nov 05, 2007 40.32 40.77 40.03 40.77 4,673 +0.22(+0.54%)
Nov 02, 2007 41.50 41.55 40.55 40.55 7,114 -1.04(-2.50%)
Nov 01, 2007 41.06 41.59 41.06 41.59 1,300 +0.52(+1.28%)
Oct 31, 2007 40.74 41.34 40.40 41.06 3,196 +0.15(+0.37%)
Oct 30, 2007 40.13 41.44 40.13 40.91 6,468 +0.71(+1.77%)
Oct 29, 2007 38.79 40.20 38.79 40.20 3,561 +0.88(+2.24%)
Oct 26, 2007 38.74 40.41 38.74 39.32 2,956 -0.38(-0.96%)
Oct 25, 2007 40.61 40.61 38.89 39.70 9,532 -0.87(-2.15%)
Oct 24, 2007 38.23 40.57 38.23 40.57 13,901 +1.18(+2.98%)
Oct 23, 2007 36.82 39.64 36.80 39.40 16,850 +2.57(+6.98%)
Oct 22, 2007 37.21 39.45 36.38 36.83 16,082 -0.15(-0.41%)
Oct 19, 2007 36.70 38.08 36.70 36.98 7,922 +0.56(+1.53%)
Oct 18, 2007 36.39 36.70 36.39 36.42 4,264 +0.06(+0.16%)
Oct 17, 2007 36.46 36.57 36.36 36.36 1,419 -0.18(-0.49%)
Oct 16, 2007 37.45 37.55 36.42 36.54 9,844 -0.67(-1.80%)
Oct 15, 2007 37.44 37.67 37.21 37.21 9,140 -0.41(-1.10%)
Oct 12, 2007 37.21 38.05 37.21 37.62 32,095 -0.01(-0.02%)
Oct 11, 2007 37.40 38.43 37.34 37.63 20,659 -0.42(-1.11%)
Oct 10, 2007 38.11 38.11 37.82 38.05 12,166 -0.42(-1.10%)
Oct 09, 2007 38.48 38.48 38.34 38.48 807 +0.41(+1.07%)
Oct 08, 2007 38.07 38.07 38.07 38.07 236 -0.47(-1.23%)
Oct 05, 2007 38.42 38.74 38.42 38.54 2,956 +0.16(+0.42%)
Oct 04, 2007 38.43 38.43 38.09 38.38 857 +0.32(+0.84%)
Oct 03, 2007 38.11 38.40 38.05 38.06 1,675 -1.05(-2.68%)
Oct 02, 2007 38.09 39.80 38.09 39.11 3,612 +0.77(+2.01%)
Oct 01, 2007 39.75 40.71 38.05 38.34 14,825 -1.34(-3.39%)
Sep 28, 2007 38.10 39.88 38.10 39.69 59,926 +0.37(+0.95%)
Sep 27, 2007 38.49 40.89 38.49 39.31 14,828 +0.07(+0.17%)
Sep 26, 2007 39.29 42.11 38.88 39.25 7,428 +0.96(+2.52%)
Sep 25, 2007 39.06 39.06 38.28 38.28 946 -1.01(-2.58%)
Sep 24, 2007 38.27 39.31 38.27 39.30 1,077 -0.88(-2.19%)
Sep 21, 2007 40.18 40.18 40.18 40.18 236 +1.11(+2.84%)
Sep 20, 2007 38.08 42.28 38.08 39.07 3,736 -1.79(-4.39%)
Sep 19, 2007 38.44 40.86 38.16 40.86 6,385 +1.90(+4.88%)
Sep 18, 2007 39.46 39.53 38.27 38.96 1,951 -0.58(-1.45%)
Sep 17, 2007 39.54 39.75 39.45 39.53 2,212 -0.47(-1.16%)
Sep 14, 2007 40.04 40.05 39.80 40.00 17,474 -0.05(-0.13%)
Sep 13, 2007 40.05 40.05 40.05 40.05 0 +0.00(+0.00%)
Sep 12, 2007 40.42 40.42 39.66 40.05 4,368 -0.53(-1.31%)
Sep 11, 2007 40.46 40.59 40.46 40.58 1,909 -0.01(-0.02%)
Sep 10, 2007 41.69 41.69 40.57 40.59 946 -0.29(-0.70%)
Sep 07, 2007 40.08 41.53 40.08 40.88 1,886 +0.80(+2.00%)
Sep 06, 2007 40.76 40.86 40.08 40.08 3,075 -0.77(-1.88%)
Sep 05, 2007 38.84 40.84 38.84 40.84 3,523 +0.42(+1.05%)
Sep 04, 2007 40.21 40.44 40.21 40.42 1,780 +0.01(+0.02%)
Aug 31, 2007 40.09 40.41 40.09 40.41 236 +0.35(+0.87%)
Aug 30, 2007 40.35 40.35 39.93 40.07 11,452 -0.61(-1.50%)
Aug 29, 2007 40.72 40.73 40.68 40.68 3,642 -0.21(-0.52%)
Aug 28, 2007 40.93 40.93 40.89 40.89 1,171 -0.06(-0.14%)
Aug 27, 2007 40.39 42.65 40.39 40.95 1,508 -0.19(-0.47%)
Aug 24, 2007 40.91 41.14 40.91 41.14 473 +0.25(+0.62%)
Aug 23, 2007 41.22 41.22 40.63 40.89 5,912 +1.14(+2.87%)
Aug 22, 2007 39.59 39.75 39.59 39.75 1,640 -0.66(-1.63%)
Aug 21, 2007 39.42 41.17 39.42 40.41 2,719 +0.63(+1.57%)
Aug 20, 2007 40.29 40.29 39.78 39.78 591 +0.03(+0.09%)
Aug 17, 2007 39.38 40.08 39.38 39.75 1,395 +0.00(+0.00%)
Aug 16, 2007 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Aug 15, 2007 39.75 39.75 39.37 39.75 3,749 -0.58(-1.45%)
Aug 14, 2007 40.33 40.33 40.33 40.33 0 +0.00(+0.00%)
Aug 13, 2007 40.67 40.73 39.74 40.33 2,119 +0.01(+0.02%)
Aug 10, 2007 41.01 41.64 40.29 40.32 38,035 -0.73(-1.77%)
Aug 09, 2007 42.94 42.94 40.42 41.05 8,184 -0.39(-0.94%)
Aug 08, 2007 40.76 43.16 40.72 41.44 2,654 +0.12(+0.29%)
Aug 07, 2007 40.38 41.33 40.38 41.32 3,436 +0.34(+0.83%)
Aug 06, 2007 41.23 41.34 40.45 40.98 709 -0.57(-1.38%)
Aug 03, 2007 41.56 42.08 41.56 41.56 711 -0.73(-1.72%)
Aug 02, 2007 42.20 42.76 42.08 42.28 52,620 +0.08(+0.20%)
Aug 01, 2007 42.49 42.49 41.24 42.20 19,555 -0.56(-1.31%)
Jul 31, 2007 42.76 42.76 42.76 42.76 118 +0.13(+0.30%)
Jul 30, 2007 42.86 43.10 42.55 42.63 3,908 -0.29(-0.67%)
Jul 27, 2007 42.92 42.93 42.92 42.92 1,847 -0.01(-0.02%)
Jul 26, 2007 42.47 42.93 42.28 42.93 17,356 +0.64(+1.52%)
Jul 25, 2007 42.28 42.66 42.27 42.28 5,820 -0.26(-0.62%)
Jul 24, 2007 42.48 42.54 42.24 42.54 2,956 +0.05(+0.12%)
Jul 23, 2007 42.65 42.65 42.49 42.49 354 +0.25(+0.60%)
Jul 20, 2007 41.63 42.48 41.63 42.24 7,971 +1.60(+3.93%)
Jul 19, 2007 40.10 40.64 40.10 40.64 709 +0.14(+0.36%)
Jul 18, 2007 39.75 41.22 39.75 40.50 5,165 +0.13(+0.31%)
Jul 17, 2007 40.47 40.47 38.90 40.37 5,101 -1.24(-2.99%)
Jul 16, 2007 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Jul 13, 2007 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Jul 12, 2007 40.85 41.65 40.85 41.61 2,301 -0.36(-0.87%)
Jul 11, 2007 41.06 42.06 40.63 41.98 2,483 +0.18(+0.42%)
Jul 10, 2007 41.44 41.83 41.12 41.80 19,768 +0.37(+0.90%)
Jul 09, 2007 40.59 41.43 40.31 41.43 3,766 +0.88(+2.17%)
Jul 06, 2007 40.59 40.59 40.55 40.55 354 -0.03(-0.06%)
Jul 05, 2007 39.71 40.57 39.70 40.57 6,019 +0.86(+2.17%)
Jul 03, 2007 39.71 39.71 39.71 39.71 0 +0.00(+0.00%)
Jul 02, 2007 39.71 39.71 39.71 39.71 288 -0.01(-0.02%)
Jun 29, 2007 39.73 39.75 39.43 39.72 591 +0.58(+1.47%)
Jun 28, 2007 38.93 39.21 38.93 39.15 709 +0.26(+0.67%)
Jun 27, 2007 38.67 39.09 38.56 38.88 1,892 -0.03(-0.07%)
Jun 26, 2007 39.99 39.99 38.91 38.91 7,639 -1.06(-2.65%)
Jun 25, 2007 39.97 40.17 39.96 39.97 1,419 -0.04(-0.11%)
Jun 22, 2007 40.24 40.57 39.76 40.01 1,737 -0.77(-1.89%)
Jun 21, 2007 40.60 41.01 40.59 40.78 5,835 -0.36(-0.88%)
Jun 20, 2007 41.32 41.38 40.77 41.14 7,568 -0.57(-1.36%)
Jun 19, 2007 42.05 42.19 41.18 41.71 2,246 -0.15(-0.36%)
Jun 18, 2007 41.08 41.86 41.08 41.86 9,933 +0.79(+1.91%)
Jun 15, 2007 41.05 41.10 40.66 41.07 3,074 -0.49(-1.18%)
Jun 14, 2007 41.67 41.67 40.63 41.56 2,838 +0.17(+0.41%)
Jun 13, 2007 40.68 41.39 40.59 41.39 5,203 +0.82(+2.02%)
Jun 12, 2007 40.84 40.84 40.51 40.57 1,419 +0.01(+0.02%)
Jun 11, 2007 40.35 40.62 40.35 40.57 4,966 +0.16(+0.40%)
Jun 08, 2007 40.41 41.17 40.17 40.41 15,619 -0.44(-1.08%)
Jun 07, 2007 39.90 40.84 39.22 40.84 4,285 +0.68(+1.68%)
Jun 06, 2007 40.17 40.17 40.17 40.17 591 -0.04(-0.11%)
Jun 05, 2007 40.21 40.30 40.21 40.21 1,714 +0.19(+0.49%)
Jun 04, 2007 39.60 40.02 39.60 40.02 5,459 -0.15(-0.38%)
Jun 01, 2007 40.13 40.49 40.12 40.17 2,394 -0.09(-0.23%)
May 31, 2007 39.89 40.27 39.89 40.26 2,234 +0.14(+0.34%)
May 30, 2007 39.89 40.13 39.89 40.13 12,749 +0.00(+0.00%)
May 29, 2007 40.30 40.30 40.08 40.13 354 +0.16(+0.40%)
May 25, 2007 40.30 40.30 39.96 39.97 8,750 +0.02(+0.04%)
May 24, 2007 39.95 39.95 39.95 39.95 118 -0.33(-0.81%)
May 23, 2007 40.02 40.34 40.02 40.28 473 +0.07(+0.18%)
May 22, 2007 39.62 40.50 39.02 40.20 11,340 +0.74(+1.86%)
May 21, 2007 38.43 39.49 38.43 39.47 4,725 +0.58(+1.50%)
May 18, 2007 38.60 39.48 38.60 38.88 1,217 -0.19(-0.48%)
May 17, 2007 39.13 39.13 39.07 39.07 473 +0.08(+0.20%)
May 16, 2007 38.98 38.99 38.98 38.99 1,064 -0.33(-0.84%)
May 15, 2007 39.17 39.32 39.09 39.32 748 +0.39(+1.00%)
May 14, 2007 39.25 39.25 38.93 38.93 982 +0.08(+0.20%)
May 11, 2007 38.98 38.98 38.61 38.86 354 +0.09(+0.24%)
May 10, 2007 38.81 38.82 38.60 38.76 1,537 -0.05(-0.13%)
May 09, 2007 38.67 38.82 38.66 38.82 1,419 -0.28(-0.71%)
May 08, 2007 38.89 39.09 38.89 39.09 606 +0.04(+0.11%)
May 07, 2007 38.89 39.65 38.89 39.05 14,556 +0.01(+0.02%)
May 04, 2007 38.89 39.37 38.89 39.04 884 -0.02(-0.04%)
May 03, 2007 39.26 39.79 39.06 39.06 2,828 -0.50(-1.26%)
May 02, 2007 39.41 39.58 39.41 39.56 1,985 -0.25(-0.64%)
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.