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

Chase Corp (NY: CCF )

127.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 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 (%)
Feb 29, 2008 23.63 23.63 22.65 23.60 20,922 +0.10(+0.43%)
Feb 28, 2008 25.10 25.15 23.01 23.50 29,700 -1.75(-6.93%)
Feb 27, 2008 25.80 25.80 25.15 25.25 27,200 -0.80(-3.07%)
Feb 26, 2008 26.35 26.35 25.00 26.05 31,700 -0.30(-1.14%)
Feb 25, 2008 26.00 27.00 25.61 26.35 36,400 +0.35(+1.35%)
Feb 22, 2008 25.26 26.69 20.04 26.00 72,570 -0.26(-0.99%)
Feb 21, 2008 26.80 26.97 26.00 26.26 26,730 -0.36(-1.35%)
Feb 20, 2008 26.85 27.04 26.25 26.62 57,200 -0.23(-0.86%)
Feb 19, 2008 27.00 27.27 26.60 26.85 44,375 +0.25(+0.94%)
Feb 18, 2008 26.50 26.83 26.00 26.60 0 +0.00(+0.00%)
Feb 15, 2008 26.50 26.83 26.00 26.60 24,500 +0.15(+0.57%)
Feb 14, 2008 26.20 26.65 26.20 26.45 87,046 +0.45(+1.73%)
Feb 13, 2008 26.75 26.77 25.00 26.00 38,130 +0.10(+0.39%)
Feb 12, 2008 25.20 26.53 24.95 25.90 59,300 +1.05(+4.23%)
Feb 11, 2008 23.22 25.49 22.80 24.85 42,400 +1.27(+5.39%)
Feb 08, 2008 23.39 23.91 22.45 23.58 26,200 +1.13(+5.03%)
Feb 07, 2008 22.25 24.10 22.00 22.45 22,200 +1.04(+4.86%)
Feb 06, 2008 20.90 22.30 20.90 21.41 30,000 +0.37(+1.76%)
Feb 05, 2008 20.50 21.04 20.32 21.04 20,100 -0.41(-1.91%)
Feb 04, 2008 22.52 22.80 20.45 21.45 67,000 -0.77(-3.47%)
Feb 01, 2008 21.76 22.22 21.55 22.22 49,000 +0.35(+1.60%)
Jan 31, 2008 23.36 23.36 20.47 21.87 42,500 -0.57(-2.54%)
Jan 30, 2008 22.12 23.75 20.97 22.44 88,120 -0.54(-2.35%)
Jan 29, 2008 26.13 26.13 22.00 22.98 120,976 -2.51(-9.85%)
Jan 28, 2008 28.26 28.26 24.00 25.49 105,901 -2.01(-7.31%)
Jan 25, 2008 27.22 29.04 27.00 27.50 169,714 +0.85(+3.19%)
Jan 24, 2008 25.49 27.16 25.15 26.65 80,406 +1.38(+5.46%)
Jan 23, 2008 25.69 25.69 23.81 25.27 26,700 +0.13(+0.52%)
Jan 22, 2008 21.53 25.14 21.53 25.14 24,500 +2.22(+9.69%)
Jan 21, 2008 22.62 23.45 22.58 22.92 0 +0.00(+0.00%)
Jan 18, 2008 22.62 23.45 22.58 22.92 18,288 +0.12(+0.53%)
Jan 17, 2008 24.56 24.69 22.80 22.80 13,400 -1.60(-6.56%)
Jan 16, 2008 23.15 24.75 22.79 24.40 20,700 +0.39(+1.62%)
Jan 15, 2008 24.36 24.66 23.86 24.01 23,100 -0.39(-1.60%)
Jan 14, 2008 22.30 24.95 22.00 24.40 28,690 +2.17(+9.76%)
Jan 11, 2008 24.68 24.75 21.90 22.23 59,700 -2.52(-10.18%)
Jan 10, 2008 24.74 25.42 23.96 24.75 106,853 +0.01(+0.04%)
Jan 09, 2008 26.12 26.45 24.56 24.74 100,162 -1.03(-4.00%)
Jan 08, 2008 25.38 26.33 24.70 25.77 52,690 -0.12(-0.46%)
Jan 07, 2008 24.91 26.00 24.91 25.89 37,800 +0.86(+3.43%)
Jan 04, 2008 25.22 25.67 25.02 25.03 43,700 -0.24(-0.94%)
Jan 03, 2008 25.50 25.53 25.14 25.27 12,800 -0.18(-0.71%)
Jan 02, 2008 25.25 25.57 24.98 25.45 26,700 +0.22(+0.87%)
Jan 01, 2008 25.23 25.53 24.95 25.23 0 +0.00(+0.00%)
Dec 31, 2007 25.23 25.53 24.95 25.23 19,460 +0.20(+0.80%)
Dec 28, 2007 24.90 25.57 24.76 25.03 22,400 +0.22(+0.89%)
Dec 27, 2007 24.50 24.86 24.00 24.81 17,800 +0.56(+2.31%)
Dec 26, 2007 24.10 24.29 24.00 24.25 3,000 +0.01(+0.04%)
Dec 24, 2007 24.36 24.36 22.23 24.24 7,380 -0.36(-1.46%)
Dec 21, 2007 23.90 24.60 23.25 24.60 27,800 +0.88(+3.71%)
Dec 20, 2007 22.96 23.72 22.51 23.72 28,792 +0.79(+3.47%)
Dec 19, 2007 22.85 23.01 22.74 22.93 10,700 +0.18(+0.77%)
Dec 18, 2007 23.21 23.31 21.40 22.75 102,601 -0.75(-3.19%)
Dec 17, 2007 24.53 24.53 23.25 23.50 23,500 -0.79(-3.25%)
Dec 14, 2007 24.15 24.29 24.02 24.29 3,000 +0.14(+0.58%)
Dec 13, 2007 23.89 24.34 22.95 24.15 28,800 +0.62(+2.63%)
Dec 12, 2007 24.37 24.93 23.21 23.53 39,100 -0.84(-3.45%)
Dec 11, 2007 23.00 24.43 23.00 24.37 46,300 +0.52(+2.18%)
Dec 10, 2007 22.60 24.01 22.35 23.85 73,900 +1.35(+6.00%)
Dec 07, 2007 21.60 22.74 21.60 22.50 27,200 +0.85(+3.93%)
Dec 06, 2007 20.62 21.71 20.60 21.65 13,600 +1.09(+5.30%)
Dec 05, 2007 20.45 20.70 20.00 20.56 8,100 +0.14(+0.69%)
Dec 04, 2007 20.05 20.66 20.05 20.42 5,700 +0.12(+0.59%)
Dec 03, 2007 19.00 20.40 19.00 20.30 30,000 +1.22(+6.39%)
Nov 30, 2007 18.33 19.38 17.53 19.08 10,000 +1.58(+9.03%)
Nov 29, 2007 18.00 18.50 17.05 17.50 73,100 +0.00(+0.00%)
Nov 28, 2007 18.15 18.71 17.50 17.50 29,100 -0.80(-4.37%)
Nov 27, 2007 18.95 19.32 18.30 18.30 13,200 -0.85(-4.44%)
Nov 26, 2007 19.45 19.95 19.09 19.15 14,900 +0.05(+0.26%)
Nov 23, 2007 18.43 19.45 17.95 19.10 8,200 +0.80(+4.37%)
Nov 21, 2007 18.75 19.63 17.88 18.30 24,000 -0.25(-1.35%)
Nov 20, 2007 18.20 19.04 18.20 18.55 12,700 +0.16(+0.87%)
Nov 19, 2007 18.89 18.95 18.25 18.39 23,500 -0.51(-2.70%)
Nov 16, 2007 18.40 19.55 18.40 18.90 5,900 +0.30(+1.61%)
Nov 15, 2007 19.35 21.50 18.51 18.60 28,400 -0.50(-2.62%)
Nov 14, 2007 17.74 20.10 17.55 19.10 24,900 +1.36(+7.67%)
Nov 13, 2007 17.74 17.74 17.30 17.74 6,900 +0.98(+5.85%)
Nov 12, 2007 18.23 18.23 16.75 16.76 12,700 -1.47(-8.06%)
Nov 09, 2007 20.01 20.01 18.01 18.23 11,700 -1.92(-9.53%)
Nov 08, 2007 21.12 21.12 19.70 20.15 11,500 -1.05(-4.98%)
Nov 07, 2007 21.04 21.44 21.04 21.20 10,900 +0.18(+0.88%)
Nov 06, 2007 20.06 21.02 20.05 21.02 8,400 +0.76(+3.75%)
Nov 05, 2007 20.24 20.38 20.01 20.26 8,800 +0.02(+0.10%)
Nov 02, 2007 20.15 20.50 19.90 20.24 7,400 -0.01(-0.05%)
Nov 01, 2007 20.40 20.81 20.15 20.25 13,500 -0.05(-0.25%)
Oct 31, 2007 20.32 20.40 20.20 20.30 5,800 +0.24(+1.20%)
Oct 30, 2007 20.26 20.47 20.06 20.06 9,600 -0.10(-0.50%)
Oct 29, 2007 20.20 20.20 20.06 20.16 2,500 -0.04(-0.20%)
Oct 26, 2007 19.94 20.42 19.81 20.20 16,700 +0.30(+1.51%)
Oct 25, 2007 19.84 20.00 19.66 19.90 5,800 +0.06(+0.30%)
Oct 24, 2007 19.98 19.99 19.65 19.84 4,700 -0.01(-0.05%)
Oct 23, 2007 19.86 20.00 19.79 19.85 9,300 +0.05(+0.25%)
Oct 22, 2007 19.75 20.00 19.44 19.80 10,100 +0.55(+2.86%)
Oct 19, 2007 18.85 19.41 18.85 19.25 12,900 -0.51(-2.58%)
Oct 18, 2007 22.00 22.00 19.76 19.76 32,200 -2.02(-9.27%)
Oct 17, 2007 20.05 21.80 20.00 21.78 27,100 +1.78(+8.90%)
Oct 16, 2007 18.30 20.15 18.25 20.00 40,000 -0.39(-1.91%)
Oct 15, 2007 20.75 20.75 20.30 20.39 4,300 -0.47(-2.25%)
Oct 12, 2007 21.13 21.45 20.86 20.86 3,700 -0.44(-2.07%)
Oct 11, 2007 20.96 21.30 20.96 21.30 9,100 +0.37(+1.77%)
Oct 10, 2007 20.65 20.93 20.40 20.93 16,100 +0.16(+0.77%)
Oct 09, 2007 20.93 21.37 20.55 20.77 24,900 -0.02(-0.09%)
Oct 08, 2007 20.80 20.94 20.70 20.79 5,700 -0.31(-1.47%)
Oct 05, 2007 21.65 22.00 19.85 21.10 55,200 -0.54(-2.50%)
Oct 04, 2007 21.25 21.65 21.19 21.64 12,100 +0.54(+2.56%)
Oct 03, 2007 20.80 21.45 20.80 21.10 30,300 +0.33(+1.59%)
Oct 02, 2007 19.90 20.77 19.86 20.77 38,500 +0.95(+4.79%)
Oct 01, 2007 18.76 19.82 18.76 19.82 12,500 +1.16(+6.22%)
Sep 28, 2007 18.49 18.73 18.15 18.66 9,500 +0.26(+1.41%)
Sep 27, 2007 18.01 18.58 18.01 18.40 12,300 +0.37(+2.05%)
Sep 26, 2007 17.86 18.20 17.80 18.03 5,800 +0.03(+0.17%)
Sep 25, 2007 17.94 18.20 17.70 18.00 13,500 -0.10(-0.55%)
Sep 24, 2007 17.97 18.10 17.90 18.10 3,000 +0.00(+0.00%)
Sep 21, 2007 17.99 18.10 17.65 18.10 5,600 +0.00(+0.00%)
Sep 20, 2007 18.09 18.10 18.06 18.10 1,100 +0.00(+0.00%)
Sep 19, 2007 17.60 18.10 17.60 18.10 5,700 +0.58(+3.31%)
Sep 18, 2007 17.54 17.65 17.39 17.52 7,600 -0.16(-0.90%)
Sep 17, 2007 17.70 17.79 17.68 17.68 1,600 +0.03(+0.17%)
Sep 14, 2007 18.05 18.05 17.65 17.65 2,300 -0.30(-1.67%)
Sep 13, 2007 18.00 18.00 17.45 17.95 7,900 +0.21(+1.18%)
Sep 12, 2007 17.89 17.89 17.60 17.74 3,600 -0.26(-1.44%)
Sep 11, 2007 17.52 18.00 17.52 18.00 2,600 +0.45(+2.56%)
Sep 10, 2007 17.45 17.55 17.43 17.55 4,200 -0.05(-0.28%)
Sep 07, 2007 17.60 18.00 17.45 17.60 2,700 -0.22(-1.23%)
Sep 06, 2007 17.40 17.88 17.40 17.82 2,000 +0.13(+0.74%)
Sep 05, 2007 17.16 17.75 17.16 17.69 4,700 +0.49(+2.85%)
Sep 04, 2007 17.60 17.75 17.17 17.20 11,100 -0.07(-0.41%)
Aug 31, 2007 17.44 17.44 17.24 17.27 2,700 -0.07(-0.40%)
Aug 30, 2007 17.20 17.34 17.00 17.34 46,900 +0.07(+0.41%)
Aug 29, 2007 17.25 17.31 17.13 17.27 31,000 +0.11(+0.64%)
Aug 28, 2007 17.26 17.26 17.13 17.16 13,400 +0.04(+0.23%)
Aug 27, 2007 17.13 17.38 17.03 17.12 13,200 +0.04(+0.23%)
Aug 24, 2007 17.15 17.45 17.00 17.08 81,800 -0.07(-0.41%)
Aug 23, 2007 16.90 17.21 16.75 17.15 34,600 +0.40(+2.39%)
Aug 22, 2007 16.61 17.15 16.15 16.75 24,600 +0.17(+1.03%)
Aug 21, 2007 16.20 17.55 16.06 16.58 26,700 +0.07(+0.42%)
Aug 20, 2007 15.60 17.14 15.60 16.51 25,800 +0.93(+5.97%)
Aug 17, 2007 15.98 15.98 15.56 15.58 21,800 +0.00(+0.00%)
Aug 16, 2007 15.87 15.91 15.10 15.58 30,800 -0.62(-3.83%)
Aug 15, 2007 16.09 16.30 15.80 16.20 4,900 +0.15(+0.93%)
Aug 14, 2007 16.66 16.66 15.85 16.05 5,700 -0.62(-3.72%)
Aug 13, 2007 15.99 16.88 15.87 16.67 16,600 +0.82(+5.17%)
Aug 10, 2007 16.00 16.25 15.61 15.85 19,500 -0.35(-2.16%)
Aug 09, 2007 17.16 18.00 15.20 16.20 99,100 -0.85(-4.99%)
Aug 08, 2007 17.93 17.97 16.60 17.05 57,100 -0.80(-4.48%)
Aug 07, 2007 17.95 18.01 17.32 17.85 14,600 -0.05(-0.28%)
Aug 06, 2007 17.90 18.15 17.25 17.90 24,700 +0.11(+0.62%)
Aug 03, 2007 17.46 18.00 17.27 17.79 23,200 -0.21(-1.17%)
Aug 02, 2007 17.20 18.00 17.20 18.00 14,700 +0.70(+4.05%)
Aug 01, 2007 17.58 17.58 17.06 17.30 7,500 -0.28(-1.59%)
Jul 31, 2007 17.90 18.00 17.07 17.58 16,900 -0.22(-1.24%)
Jul 30, 2007 17.09 17.82 16.90 17.80 19,600 +0.90(+5.33%)
Jul 27, 2007 17.01 17.40 16.51 16.90 11,900 -0.36(-2.09%)
Jul 26, 2007 18.83 18.83 15.94 17.26 55,200 -1.57(-8.34%)
Jul 25, 2007 18.80 19.00 17.50 18.83 50,500 -0.20(-1.05%)
Jul 24, 2007 19.09 19.09 18.28 19.03 19,700 +0.18(+0.95%)
Jul 23, 2007 19.20 19.30 18.49 18.85 23,000 -0.16(-0.84%)
Jul 20, 2007 19.70 19.76 18.78 19.01 19,600 -0.74(-3.75%)
Jul 19, 2007 19.57 19.99 19.52 19.75 16,400 +0.26(+1.33%)
Jul 18, 2007 19.40 19.58 18.93 19.49 39,800 +0.19(+0.98%)
Jul 17, 2007 19.75 20.10 19.00 19.30 36,800 -0.45(-2.28%)
Jul 16, 2007 19.95 20.10 19.28 19.75 38,300 -0.24(-1.20%)
Jul 13, 2007 20.50 20.50 19.76 19.99 56,800 -0.51(-2.49%)
Jul 12, 2007 20.45 20.85 20.02 20.50 117,300 +0.26(+1.28%)
Jul 11, 2007 18.11 20.80 18.11 20.24 341,900 +4.03(+24.86%)
Jul 10, 2007 15.42 16.45 15.25 16.21 22,600 +0.64(+4.11%)
Jul 09, 2007 15.90 16.44 15.57 15.57 20,400 -0.38(-2.38%)
Jul 06, 2007 15.75 15.95 15.00 15.95 19,000 +0.08(+0.50%)
Jul 05, 2007 16.72 16.72 15.80 15.87 15,500 -0.86(-5.14%)
Jul 03, 2007 16.62 16.85 16.58 16.73 6,100 -0.02(-0.12%)
Jul 02, 2007 16.70 16.85 16.37 16.75 15,600 -0.05(-0.30%)
Jun 29, 2007 16.70 16.85 16.05 16.80 15,800 +0.25(+1.51%)
Jun 28, 2007 16.75 16.78 16.50 16.55 10,700 +8.16(+97.20%)
Jun 27, 2007 8.338 8.450 8.287 8.393 10,000 +0.17(+2.07%)
Jun 26, 2007 7.875 8.312 7.865 8.223 12,000 +0.26(+3.27%)
Jun 25, 2007 7.928 8.000 7.923 7.963 7,000 +0.04(+0.47%)
Jun 22, 2007 8.000 8.100 7.925 7.925 3,400 -0.01(-0.16%)
Jun 21, 2007 7.812 8.047 7.812 7.938 7,200 +0.09(+1.11%)
Jun 20, 2007 7.850 8.000 7.817 7.850 10,400 +0.06(+0.80%)
Jun 19, 2007 7.963 7.963 7.785 7.787 5,000 -0.15(-1.83%)
Jun 18, 2007 7.925 8.025 7.875 7.933 16,200 -0.10(-1.24%)
Jun 15, 2007 8.245 8.260 7.675 8.033 34,200 -0.19(-2.37%)
Jun 14, 2007 8.377 8.387 8.203 8.227 13,400 -0.10(-1.17%)
Jun 13, 2007 8.250 8.465 8.150 8.325 26,200 +0.07(+0.91%)
Jun 12, 2007 7.805 8.250 7.805 8.250 24,400 +0.48(+6.18%)
Jun 11, 2007 7.713 7.812 7.713 7.770 3,600 +0.02(+0.26%)
Jun 08, 2007 7.720 7.794 7.686 7.750 16,800 +0.00(+0.00%)
Jun 07, 2007 7.812 7.900 7.715 7.750 19,200 -0.09(-1.21%)
Jun 06, 2007 7.800 7.848 7.513 7.845 20,400 -0.02(-0.22%)
Jun 05, 2007 7.750 7.975 7.688 7.862 46,800 +0.12(+1.52%)
Jun 04, 2007 7.325 7.750 7.325 7.745 69,000 +0.42(+5.73%)
Jun 01, 2007 7.272 7.372 7.200 7.325 28,400 +0.05(+0.72%)
May 31, 2007 7.287 7.325 7.149 7.272 38,400 +0.20(+2.79%)
May 30, 2007 6.725 7.210 6.685 7.075 160,400 +0.33(+4.89%)
May 29, 2007 6.652 6.787 6.652 6.745 7,000 +0.03(+0.48%)
May 25, 2007 6.678 6.713 6.638 6.713 3,800 +0.00(+0.04%)
May 24, 2007 6.720 6.747 6.670 6.710 5,600 -0.06(-0.89%)
May 23, 2007 6.675 6.808 6.625 6.770 9,000 +0.11(+1.69%)
May 22, 2007 6.625 6.702 6.537 6.657 7,600 -0.02(-0.30%)
May 21, 2007 6.713 6.713 6.475 6.678 15,600 -0.04(-0.63%)
May 18, 2007 6.883 6.883 6.720 6.720 2,400 -0.10(-1.54%)
May 17, 2007 6.812 6.875 6.800 6.825 17,400 +0.00(+0.04%)
May 16, 2007 6.963 6.965 6.662 6.822 62,000 -0.19(-2.67%)
May 15, 2007 6.912 7.018 6.815 7.010 6,200 +0.06(+0.86%)
May 14, 2007 7.075 7.075 6.950 6.950 2,460 -0.10(-1.42%)
May 11, 2007 6.830 7.088 6.830 7.050 4,600 +0.20(+2.96%)
May 10, 2007 6.822 6.875 6.810 6.848 13,000 -0.02(-0.33%)
May 09, 2007 6.875 6.878 6.812 6.870 9,600 -0.04(-0.61%)
May 08, 2007 6.905 6.938 6.905 6.912 1,200 -0.03(-0.36%)
May 07, 2007 6.850 6.938 6.795 6.938 31,400 +0.05(+0.73%)
May 04, 2007 6.930 6.950 6.820 6.888 13,600 -0.08(-1.08%)
May 03, 2007 6.910 7.000 6.838 6.963 10,200 +0.09(+1.27%)
May 02, 2007 6.825 7.050 6.803 6.875 24,400 +0.06(+0.88%)
May 01, 2007 7.090 7.138 6.812 6.815 22,800 -0.27(-3.88%)
Apr 30, 2007 7.162 7.250 6.250 7.090 68,800 -0.02(-0.21%)
Apr 27, 2007 7.138 7.275 7.100 7.105 14,800 -0.01(-0.18%)
Apr 26, 2007 6.970 7.125 6.970 7.117 8,600 +0.17(+2.37%)
Apr 25, 2007 6.850 6.962 6.800 6.952 19,600 +0.04(+0.58%)
Apr 24, 2007 7.178 7.178 6.830 6.912 20,800 -0.24(-3.33%)
Apr 23, 2007 7.250 7.287 7.150 7.150 20,000 -0.07(-1.03%)
Apr 20, 2007 7.395 7.425 7.192 7.225 20,400 -0.17(-2.27%)
Apr 19, 2007 7.470 7.470 6.978 7.393 36,400 -0.09(-1.17%)
Apr 18, 2007 7.223 7.480 7.138 7.480 42,200 +0.26(+3.57%)
Apr 17, 2007 6.785 7.223 6.785 7.223 79,200 +0.48(+7.04%)
Apr 16, 2007 6.250 6.747 6.250 6.747 57,000 +0.52(+8.44%)
Apr 13, 2007 6.353 6.353 6.061 6.223 62,200 -0.16(-2.43%)
Apr 12, 2007 6.638 6.638 6.378 6.378 25,200 -0.25(-3.77%)
Apr 11, 2007 6.838 6.885 6.600 6.628 53,000 -0.25(-3.60%)
Apr 10, 2007 6.775 6.950 6.775 6.875 58,000 +0.15(+2.23%)
Apr 09, 2007 8.025 8.536 6.625 6.725 326,600 -1.30(-16.20%)
Apr 05, 2007 8.000 8.025 8.000 8.025 5,000 +0.02(+0.28%)
Apr 04, 2007 8.085 8.088 8.000 8.002 4,800 -0.11(-1.36%)
Apr 03, 2007 8.207 8.223 8.002 8.113 35,400 -0.07(-0.83%)
Apr 02, 2007 8.127 8.185 8.045 8.180 25,600 +0.05(+0.65%)
Mar 30, 2007 8.175 8.180 7.875 8.127 21,400 -0.10(-1.19%)
Mar 29, 2007 8.568 8.568 7.795 8.225 14,800 -0.34(-3.97%)
Mar 28, 2007 8.650 8.688 8.565 8.565 3,800 -0.13(-1.52%)
Mar 27, 2007 8.713 8.738 8.640 8.697 1,800 +0.01(+0.09%)
Mar 26, 2007 8.713 8.761 8.675 8.690 10,000 -0.06(-0.69%)
Mar 23, 2007 8.425 8.750 8.355 8.750 32,600 +0.30(+3.58%)
Mar 22, 2007 8.500 8.500 8.415 8.447 9,200 -0.05(-0.62%)
Mar 21, 2007 8.488 8.500 8.447 8.500 37,000 +0.01(+0.12%)
Mar 20, 2007 8.498 8.498 8.215 8.490 12,600 +0.00(+0.03%)
Mar 19, 2007 8.425 8.527 8.422 8.488 28,800 +0.06(+0.74%)
Mar 16, 2007 8.387 8.428 8.300 8.425 30,000 +0.03(+0.33%)
Mar 15, 2007 8.113 8.398 8.113 8.398 21,400 +0.26(+3.17%)
Mar 14, 2007 7.875 8.140 7.838 8.140 32,000 +0.26(+3.36%)
Mar 13, 2007 7.827 7.938 7.760 7.875 16,600 +0.05(+0.61%)
Mar 12, 2007 7.805 7.925 7.775 7.827 32,600 +0.01(+0.06%)
Mar 09, 2007 7.730 7.867 7.680 7.822 24,800 +0.11(+1.39%)
Mar 08, 2007 7.500 7.808 7.500 7.715 37,600 +0.39(+5.32%)
Mar 07, 2007 7.150 7.338 7.150 7.325 91,600 +0.20(+2.84%)
Mar 06, 2007 7.080 7.237 7.080 7.122 49,400 +0.05(+0.67%)
Mar 05, 2007 7.175 7.175 6.969 7.075 58,200 -0.05(-0.70%)
Mar 02, 2007 6.960 7.330 6.960 7.125 27,800 +0.12(+1.64%)
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.