Skip to main content

Natural Gas Services Group (NY: NGS )

19.57 -0.40 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.06 16.88 16.02 16.06 82,074 -0.80(-4.74%)
May 27, 2010 16.29 16.94 16.09 16.86 92,254 +1.04(+6.57%)
May 26, 2010 15.82 16.47 15.60 15.82 438 +0.29(+1.87%)
May 25, 2010 15.35 15.57 14.86 15.53 137,272 -0.35(-2.20%)
May 24, 2010 16.01 16.20 15.79 15.88 86,981 -0.27(-1.67%)
May 21, 2010 15.64 16.30 15.55 16.15 123,933 +0.15(+0.94%)
May 20, 2010 15.72 16.30 15.70 16.00 152,439 -0.30(-1.84%)
May 19, 2010 16.61 16.75 15.90 16.30 78,751 -0.46(-2.74%)
May 18, 2010 17.40 17.45 16.71 16.76 81,593 -0.27(-1.59%)
May 17, 2010 17.17 17.50 16.51 17.03 65,850 +0.02(+0.12%)
May 14, 2010 17.01 17.10 16.43 17.01 53,059 -0.34(-1.96%)
May 13, 2010 17.47 17.60 17.17 17.35 75,780 -0.14(-0.80%)
May 12, 2010 17.64 17.98 17.43 17.49 99,443 -0.04(-0.23%)
May 11, 2010 17.53 17.87 17.28 17.53 118,017 +0.18(+1.04%)
May 10, 2010 16.72 17.37 16.58 17.35 177,462 +1.99(+12.96%)
May 07, 2010 16.66 16.66 15.25 15.36 193,490 -1.15(-6.97%)
May 06, 2010 17.80 18.19 15.51 16.51 160,645 -1.49(-8.28%)
May 05, 2010 18.01 18.21 17.56 18.00 259,980 -0.07(-0.39%)
May 04, 2010 17.81 18.47 17.76 18.07 165,292 -0.13(-0.71%)
May 03, 2010 17.99 18.33 17.93 18.20 96,510 +0.27(+1.51%)
Apr 30, 2010 18.17 18.27 17.84 17.93 225,428 -0.27(-1.48%)
Apr 29, 2010 18.29 18.36 17.80 18.20 160,741 +0.05(+0.28%)
Apr 28, 2010 18.34 18.36 18.01 18.15 43,725 -0.07(-0.38%)
Apr 27, 2010 18.36 18.73 17.97 18.22 114,519 -0.34(-1.83%)
Apr 26, 2010 18.62 18.85 18.11 18.56 103,728 +0.00(+0.00%)
Apr 23, 2010 17.63 18.62 17.55 18.56 134,964 +0.91(+5.16%)
Apr 22, 2010 17.19 17.72 16.94 17.65 118,961 +0.17(+0.97%)
Apr 21, 2010 17.77 17.80 17.21 17.48 101,726 -0.32(-1.80%)
Apr 20, 2010 17.46 18.05 17.39 17.80 104,761 +0.39(+2.24%)
Apr 19, 2010 17.20 17.52 16.71 17.41 60,146 +0.02(+0.12%)
Apr 16, 2010 17.97 17.97 16.84 17.39 114,534 -0.62(-3.44%)
Apr 15, 2010 17.95 18.04 17.65 18.01 54,583 +0.07(+0.39%)
Apr 14, 2010 17.60 17.98 17.38 17.94 59,311 +0.41(+2.34%)
Apr 13, 2010 17.46 17.59 17.12 17.53 56,342 +0.07(+0.40%)
Apr 12, 2010 17.27 17.50 17.22 17.46 84,632 +0.15(+0.87%)
Apr 09, 2010 17.29 17.50 17.01 17.31 68,147 -0.03(-0.17%)
Apr 08, 2010 17.17 17.49 16.98 17.34 111,918 +0.08(+0.46%)
Apr 07, 2010 16.93 17.45 16.93 17.26 133,455 +0.23(+1.35%)
Apr 06, 2010 16.59 17.17 16.43 17.03 65,047 +0.47(+2.84%)
Apr 05, 2010 16.00 16.56 15.59 16.56 91,354 +0.34(+2.10%)
Apr 01, 2010 15.96 16.22 16.22 16.22 71,000 +0.35(+2.21%)
Mar 31, 2010 15.48 16.10 15.45 15.87 117,110 +0.26(+1.67%)
Mar 30, 2010 15.53 15.91 15.39 15.61 77,315 +0.03(+0.19%)
Mar 29, 2010 15.52 15.80 15.36 15.58 84,865 +0.17(+1.10%)
Mar 26, 2010 15.83 16.27 15.29 15.41 83,774 -0.37(-2.34%)
Mar 25, 2010 16.32 16.53 15.77 15.78 98,175 -0.31(-1.93%)
Mar 24, 2010 16.58 16.79 16.03 16.09 50,139 -0.65(-3.88%)
Mar 23, 2010 16.40 16.90 16.33 16.74 67,952 +0.29(+1.76%)
Mar 22, 2010 16.40 16.45 16.09 16.45 55,342 -0.10(-0.60%)
Mar 19, 2010 16.27 16.65 16.08 16.55 144,559 +0.43(+2.67%)
Mar 18, 2010 16.06 16.34 15.91 16.12 37,780 -0.02(-0.12%)
Mar 17, 2010 16.08 16.39 16.08 16.14 38,053 +0.07(+0.44%)
Mar 16, 2010 15.59 16.09 15.37 16.07 42,603 +0.52(+3.34%)
Mar 15, 2010 15.42 15.62 15.40 15.55 76,224 -0.61(-3.77%)
Mar 12, 2010 16.49 16.49 16.00 16.16 42,876 -0.27(-1.64%)
Mar 11, 2010 16.39 16.49 15.92 16.43 58,966 -0.05(-0.30%)
Mar 10, 2010 16.15 16.72 16.05 16.48 55,996 +0.27(+1.67%)
Mar 09, 2010 15.84 16.45 15.83 16.21 61,319 +0.34(+2.14%)
Mar 08, 2010 15.69 15.97 15.60 15.87 73,384 +0.07(+0.44%)
Mar 05, 2010 15.62 15.91 15.38 15.80 114,501 +0.29(+1.87%)
Mar 04, 2010 16.18 16.18 15.30 15.51 205,087 -0.97(-5.89%)
Mar 03, 2010 16.47 16.66 16.17 16.48 86,456 +0.01(+0.06%)
Mar 02, 2010 16.07 17.00 16.07 16.47 174,144 +0.43(+2.68%)
Mar 01, 2010 15.50 16.04 15.37 16.04 49,681 +0.72(+4.70%)
Feb 26, 2010 15.67 15.76 15.20 15.32 24,383 -0.38(-2.42%)
Feb 25, 2010 15.22 15.71 15.00 15.70 27,699 +0.14(+0.90%)
Feb 24, 2010 15.32 15.65 15.20 15.56 33,880 +0.27(+1.77%)
Feb 23, 2010 15.52 15.81 15.23 15.29 49,741 -0.23(-1.48%)
Feb 22, 2010 15.41 15.74 15.29 15.52 54,984 +0.15(+0.98%)
Feb 19, 2010 15.45 15.63 15.23 15.37 60,292 -0.10(-0.65%)
Feb 18, 2010 15.19 15.51 15.19 15.47 59,589 +0.29(+1.91%)
Feb 17, 2010 14.84 15.20 14.72 15.18 66,658 +0.39(+2.64%)
Feb 16, 2010 14.55 14.82 14.45 14.79 110,466 +0.35(+2.42%)
Feb 12, 2010 14.40 14.44 14.44 14.44 192,300 -0.14(-0.96%)
Feb 11, 2010 14.27 14.66 14.10 14.58 79,986 +0.28(+1.96%)
Feb 10, 2010 14.52 14.55 14.10 14.30 71,567 -0.26(-1.79%)
Feb 09, 2010 14.67 14.84 14.07 14.56 195,619 +0.30(+2.10%)
Feb 08, 2010 14.67 14.67 14.23 14.26 102,287 -0.40(-2.73%)
Feb 05, 2010 15.22 15.22 14.31 14.66 334,330 -0.57(-3.74%)
Feb 04, 2010 16.22 16.22 15.12 15.23 168,269 -1.17(-7.13%)
Feb 03, 2010 16.36 16.54 16.00 16.40 70,213 +0.02(+0.12%)
Feb 02, 2010 16.35 16.60 16.18 16.38 63,310 +0.05(+0.31%)
Feb 01, 2010 15.82 16.40 15.82 16.33 77,801 +0.62(+3.95%)
Jan 29, 2010 16.36 16.74 15.71 15.71 76,437 -0.59(-3.62%)
Jan 28, 2010 17.00 17.00 16.28 16.30 47,050 -0.61(-3.61%)
Jan 27, 2010 16.53 16.94 16.32 16.91 55,089 +0.25(+1.50%)
Jan 26, 2010 16.83 17.05 16.55 16.66 50,423 -0.34(-2.00%)
Jan 25, 2010 17.16 17.38 16.99 17.00 95,692 +0.02(+0.12%)
Jan 22, 2010 17.49 17.60 16.66 16.98 206,782 -0.52(-2.97%)
Jan 21, 2010 19.19 19.36 17.50 17.50 240,331 -1.69(-8.81%)
Jan 20, 2010 19.78 19.78 18.67 19.19 89,845 -0.75(-3.76%)
Jan 19, 2010 19.94 20.12 19.91 19.94 86,536 +0.04(+0.20%)
Jan 15, 2010 20.02 19.90 19.90 19.90 203,300 -0.06(-0.30%)
Jan 14, 2010 20.43 20.45 19.95 19.96 106,149 -0.49(-2.40%)
Jan 13, 2010 20.08 20.50 19.90 20.45 59,810 +0.43(+2.15%)
Jan 12, 2010 19.86 20.07 19.60 20.02 71,589 -0.01(-0.05%)
Jan 11, 2010 20.01 20.13 19.86 20.03 54,756 +0.03(+0.15%)
Jan 08, 2010 19.73 20.00 19.73 20.00 90,528 +0.14(+0.70%)
Jan 07, 2010 19.55 19.99 19.44 19.86 95,591 +0.34(+1.74%)
Jan 06, 2010 19.40 19.72 19.24 19.52 77,205 +0.14(+0.72%)
Jan 05, 2010 19.12 19.43 18.96 19.38 74,311 +0.13(+0.68%)
Jan 04, 2010 19.22 19.50 18.88 19.25 80,073 +0.40(+2.12%)
Dec 31, 2009 19.08 18.85 18.85 18.85 26,100 -0.23(-1.21%)
Dec 30, 2009 19.11 19.16 18.70 19.08 54,435 -0.10(-0.52%)
Dec 29, 2009 19.10 19.22 18.89 19.18 52,956 +0.06(+0.31%)
Dec 28, 2009 18.94 19.23 18.84 19.12 72,169 +0.22(+1.16%)
Dec 24, 2009 18.80 18.95 18.73 18.90 14,904 +0.03(+0.16%)
Dec 23, 2009 18.50 19.02 18.15 18.87 80,280 +0.47(+2.55%)
Dec 22, 2009 18.13 18.46 17.76 18.40 80,993 +0.25(+1.38%)
Dec 21, 2009 17.81 18.15 17.81 18.15 57,565 +0.44(+2.48%)
Dec 18, 2009 17.68 17.99 17.55 17.71 109,673 +0.03(+0.17%)
Dec 17, 2009 17.65 17.84 17.50 17.68 27,834 -0.31(-1.72%)
Dec 16, 2009 17.85 18.17 17.53 17.99 140,866 +0.11(+0.62%)
Dec 15, 2009 17.93 18.00 17.72 17.88 86,409 -0.05(-0.28%)
Dec 14, 2009 17.83 18.00 17.70 17.93 49,882 +0.25(+1.41%)
Dec 11, 2009 17.68 17.72 17.27 17.68 41,357 +0.10(+0.57%)
Dec 10, 2009 17.89 18.00 17.28 17.58 102,491 -0.25(-1.40%)
Dec 09, 2009 17.94 17.95 17.52 17.83 124,493 -0.12(-0.67%)
Dec 08, 2009 18.14 18.29 17.81 17.95 58,804 -0.35(-1.91%)
Dec 07, 2009 18.32 18.52 18.23 18.30 72,657 -0.03(-0.16%)
Dec 04, 2009 18.31 18.35 17.48 18.33 85,653 +0.49(+2.75%)
Dec 03, 2009 18.20 18.25 17.71 17.84 186,407 -0.24(-1.33%)
Dec 02, 2009 17.80 18.25 17.51 18.08 146,862 +0.27(+1.52%)
Dec 01, 2009 17.66 17.87 17.48 17.81 153,261 +0.32(+1.83%)
Nov 30, 2009 17.12 17.52 16.98 17.49 141,772 +0.34(+1.98%)
Nov 27, 2009 16.86 17.44 16.83 17.15 64,681 -0.60(-3.38%)
Nov 25, 2009 18.00 18.00 17.56 17.75 73,398 -0.18(-1.00%)
Nov 24, 2009 17.58 17.97 17.48 17.93 189,561 +0.24(+1.36%)
Nov 23, 2009 17.07 17.81 17.02 17.69 199,082 +0.99(+5.93%)
Nov 20, 2009 16.40 16.81 16.39 16.70 83,574 +0.30(+1.83%)
Nov 19, 2009 16.57 16.62 16.24 16.40 115,605 -0.30(-1.80%)
Nov 18, 2009 16.88 16.96 16.60 16.70 83,179 -0.21(-1.24%)
Nov 17, 2009 17.04 17.11 16.88 16.91 86,295 -0.20(-1.17%)
Nov 16, 2009 17.29 17.29 16.96 17.11 125,724 +0.00(+0.00%)
Nov 13, 2009 17.09 17.21 16.75 17.11 125,463 -0.07(-0.41%)
Nov 12, 2009 18.06 18.26 17.16 17.18 56,253 -0.91(-5.03%)
Nov 11, 2009 18.11 18.60 17.92 18.09 38,348 +0.30(+1.69%)
Nov 10, 2009 18.01 18.36 17.54 17.79 39,643 -0.42(-2.31%)
Nov 09, 2009 17.86 18.91 17.86 18.21 102,279 +0.52(+2.94%)
Nov 06, 2009 17.25 18.29 17.25 17.69 86,473 +0.27(+1.55%)
Nov 05, 2009 16.50 17.50 16.40 17.42 72,153 +1.10(+6.74%)
Nov 04, 2009 16.67 17.02 16.29 16.32 48,206 -0.26(-1.57%)
Nov 03, 2009 16.16 16.77 15.84 16.58 85,277 +0.22(+1.34%)
Nov 02, 2009 16.99 17.04 15.73 16.36 108,431 -0.51(-3.02%)
Oct 30, 2009 17.97 17.97 16.73 16.87 97,482 -1.10(-6.12%)
Oct 29, 2009 17.78 18.15 17.55 17.97 95,469 +0.43(+2.45%)
Oct 28, 2009 18.49 18.68 17.47 17.54 130,810 -0.94(-5.09%)
Oct 27, 2009 18.20 18.69 18.20 18.48 76,375 +0.30(+1.65%)
Oct 26, 2009 18.47 19.19 18.06 18.18 111,506 -0.59(-3.14%)
Oct 23, 2009 18.87 18.99 18.75 18.77 71,692 -0.35(-1.83%)
Oct 22, 2009 18.76 19.25 18.67 19.12 70,443 +0.36(+1.92%)
Oct 21, 2009 18.79 19.31 18.75 18.76 83,899 -0.21(-1.11%)
Oct 20, 2009 18.70 18.99 18.70 18.97 52,310 +0.22(+1.17%)
Oct 19, 2009 18.94 19.00 18.63 18.75 49,016 +0.01(+0.05%)
Oct 16, 2009 18.81 18.97 18.72 18.74 75,418 -0.20(-1.06%)
Oct 15, 2009 18.79 19.15 18.79 18.94 40,899 +0.03(+0.16%)
Oct 14, 2009 18.96 19.17 18.78 18.91 112,671 +0.36(+1.94%)
Oct 13, 2009 19.15 19.21 18.22 18.55 66,706 -0.61(-3.18%)
Oct 12, 2009 19.11 19.50 18.98 19.16 73,213 +0.35(+1.86%)
Oct 09, 2009 18.36 18.93 18.25 18.81 71,906 +0.53(+2.90%)
Oct 08, 2009 17.46 18.83 17.46 18.28 127,083 -0.04(-0.22%)
Oct 07, 2009 18.27 18.60 18.00 18.32 65,445 +0.02(+0.11%)
Oct 06, 2009 17.76 18.45 17.67 18.30 123,733 +0.76(+4.33%)
Oct 05, 2009 17.48 17.68 17.19 17.54 75,519 +0.23(+1.33%)
Oct 02, 2009 16.95 17.47 16.63 17.31 102,697 +0.16(+0.93%)
Oct 01, 2009 17.51 17.54 17.11 17.15 132,387 -0.47(-2.67%)
Sep 30, 2009 17.66 17.93 17.50 17.62 137,183 -0.22(-1.23%)
Sep 29, 2009 18.09 18.12 17.17 17.84 152,268 -0.17(-0.94%)
Sep 28, 2009 17.67 18.01 17.30 18.01 95,611 +0.42(+2.39%)
Sep 25, 2009 17.49 17.66 17.28 17.59 99,006 +0.06(+0.34%)
Sep 24, 2009 17.49 17.70 16.89 17.53 150,570 +0.12(+0.69%)
Sep 23, 2009 17.56 17.95 17.05 17.41 191,195 -0.20(-1.14%)
Sep 22, 2009 17.43 17.75 17.15 17.61 66,625 +0.35(+2.03%)
Sep 21, 2009 16.46 17.59 16.06 17.26 143,058 +0.60(+3.60%)
Sep 18, 2009 16.94 16.94 16.53 16.66 141,755 -0.17(-1.01%)
Sep 17, 2009 17.43 17.83 16.55 16.83 100,074 -0.09(-0.53%)
Sep 16, 2009 16.51 17.40 16.03 16.92 141,402 +0.49(+2.98%)
Sep 15, 2009 16.12 16.70 16.02 16.43 82,446 +0.41(+2.56%)
Sep 14, 2009 15.53 16.10 15.36 16.02 71,059 +0.40(+2.56%)
Sep 11, 2009 15.45 15.96 15.29 15.62 97,956 +0.33(+2.16%)
Sep 10, 2009 15.36 15.36 14.73 15.29 54,769 +0.03(+0.20%)
Sep 09, 2009 14.71 15.65 14.68 15.26 153,803 +0.58(+3.95%)
Sep 08, 2009 14.74 14.95 14.49 14.68 83,036 +0.20(+1.38%)
Sep 04, 2009 14.42 14.56 14.01 14.48 67,886 +0.06(+0.42%)
Sep 03, 2009 14.02 14.46 13.60 14.42 126,769 +0.64(+4.64%)
Sep 02, 2009 13.70 14.18 13.63 13.78 61,804 +0.05(+0.36%)
Sep 01, 2009 14.11 14.65 13.62 13.73 87,074 -0.56(-3.92%)
Aug 31, 2009 14.09 14.32 13.83 14.29 80,907 -0.04(-0.28%)
Aug 28, 2009 14.46 14.46 14.03 14.33 47,955 +0.02(+0.14%)
Aug 27, 2009 14.61 14.61 13.50 14.31 80,242 -0.27(-1.85%)
Aug 26, 2009 14.61 14.68 14.28 14.58 36,120 -0.11(-0.75%)
Aug 25, 2009 14.94 14.95 14.25 14.69 78,457 -0.18(-1.21%)
Aug 24, 2009 14.91 15.10 14.73 14.87 100,051 +0.03(+0.20%)
Aug 21, 2009 14.15 14.98 14.12 14.84 201,170 +0.79(+5.62%)
Aug 20, 2009 13.64 14.15 13.50 14.05 103,231 +0.40(+2.93%)
Aug 19, 2009 13.12 13.90 13.12 13.65 54,597 +0.31(+2.32%)
Aug 18, 2009 13.17 13.55 13.15 13.34 94,429 +0.23(+1.75%)
Aug 17, 2009 13.26 13.30 12.81 13.11 121,494 -0.38(-2.82%)
Aug 14, 2009 13.85 13.88 13.33 13.49 80,539 -0.35(-2.53%)
Aug 13, 2009 13.68 14.02 13.29 13.84 75,722 +0.31(+2.29%)
Aug 12, 2009 13.30 13.93 13.20 13.53 892,384 +0.23(+1.73%)
Aug 11, 2009 13.75 13.88 13.20 13.30 145,411 -0.50(-3.62%)
Aug 10, 2009 13.53 13.81 13.51 13.80 172,360 +0.06(+0.44%)
Aug 07, 2009 13.85 14.15 13.50 13.74 233,217 +0.54(+4.09%)
Aug 06, 2009 13.98 13.98 13.18 13.20 144,996 -0.65(-4.69%)
Aug 05, 2009 14.01 14.01 13.71 13.85 111,709 -0.21(-1.49%)
Aug 04, 2009 14.05 14.18 13.99 14.06 77,680 -0.04(-0.28%)
Aug 03, 2009 14.01 14.19 13.86 14.10 120,573 +0.31(+2.25%)
Jul 31, 2009 13.62 14.05 13.60 13.79 72,861 +0.11(+0.80%)
Jul 30, 2009 13.67 14.00 13.55 13.68 91,957 +0.31(+2.32%)
Jul 29, 2009 13.26 13.44 13.05 13.37 133,765 -0.07(-0.52%)
Jul 28, 2009 12.96 13.63 12.96 13.44 110,102 +0.30(+2.28%)
Jul 27, 2009 13.03 13.31 12.70 13.14 80,303 -0.18(-1.35%)
Jul 24, 2009 13.16 13.32 12.73 13.32 392 +0.04(+0.30%)
Jul 23, 2009 13.15 13.61 13.01 13.28 77,382 +0.08(+0.61%)
Jul 22, 2009 13.20 13.39 12.76 13.20 94,411 -0.06(-0.45%)
Jul 21, 2009 12.88 13.29 12.85 13.26 116,780 +0.44(+3.43%)
Jul 20, 2009 12.61 12.94 12.38 12.82 123,834 +0.29(+2.31%)
Jul 17, 2009 12.26 12.71 12.11 12.53 188,403 +0.28(+2.29%)
Jul 16, 2009 12.35 12.54 11.93 12.25 127,601 -0.03(-0.24%)
Jul 15, 2009 12.03 12.42 11.98 12.28 90,437 +0.38(+3.19%)
Jul 14, 2009 11.39 12.08 11.39 11.90 64,684 +0.54(+4.75%)
Jul 13, 2009 10.90 11.40 10.76 11.36 116,695 +0.38(+3.46%)
Jul 10, 2009 10.85 11.10 10.75 10.98 102,028 +0.01(+0.09%)
Jul 09, 2009 11.18 11.25 10.85 10.97 180,979 -0.05(-0.45%)
Jul 08, 2009 11.25 11.46 10.99 11.02 181,738 -0.26(-2.30%)
Jul 07, 2009 11.68 11.68 11.15 11.28 166,882 -0.36(-3.09%)
Jul 06, 2009 11.66 11.79 11.20 11.64 117,010 -0.16(-1.36%)
Jul 02, 2009 12.81 12.99 11.54 11.80 208,565 -1.20(-9.23%)
Jul 01, 2009 13.49 13.66 12.84 13.00 99,972 -0.30(-2.26%)
Jun 30, 2009 13.29 13.50 13.02 13.30 110,655 -0.02(-0.15%)
Jun 29, 2009 13.60 13.74 13.22 13.32 194,716 -0.22(-1.62%)
Jun 26, 2009 12.98 13.57 12.76 13.54 505,451 +0.49(+3.75%)
Jun 25, 2009 12.92 13.16 12.80 13.05 160,532 +0.43(+3.41%)
Jun 24, 2009 12.67 13.19 12.54 12.62 219,737 +0.25(+2.02%)
Jun 23, 2009 12.72 12.98 12.16 12.37 191,565 -0.11(-0.88%)
Jun 22, 2009 13.99 13.99 12.26 12.48 225,862 -1.31(-9.50%)
Jun 19, 2009 14.24 14.68 13.71 13.79 132,370 -0.22(-1.57%)
Jun 18, 2009 14.32 14.58 13.89 14.01 120,300 -0.31(-2.16%)
Jun 17, 2009 14.08 14.69 13.25 14.32 268,775 -0.06(-0.42%)
Jun 16, 2009 15.49 15.49 14.19 14.38 230,199 -0.85(-5.58%)
Jun 15, 2009 15.59 15.59 15.00 15.23 169,852 -0.68(-4.27%)
Jun 12, 2009 15.53 15.96 15.03 15.91 160,749 +0.24(+1.53%)
Jun 11, 2009 15.53 15.92 15.49 15.67 249,252 +0.20(+1.29%)
Jun 10, 2009 15.43 15.52 14.64 15.47 230,443 +0.90(+6.18%)
Jun 09, 2009 14.02 14.98 14.02 14.57 165,815 +0.75(+5.43%)
Jun 08, 2009 14.11 14.22 13.76 13.82 269,142 -0.79(-5.41%)
Jun 05, 2009 14.29 15.25 14.29 14.61 210,451 -0.24(-1.62%)
Jun 04, 2009 14.28 14.99 14.12 14.85 218,723 +0.70(+4.95%)
Jun 03, 2009 15.25 15.25 13.59 14.15 200,706 -1.26(-8.18%)
Jun 02, 2009 15.00 15.49 14.93 15.41 173,704 +0.15(+0.98%)
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.