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

Hanger Inc (NY: HNGR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 30, 2022 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 (%)
Oct 31, 2008 14.99 16.74 14.66 16.66 0 +1.72(+11.51%)
Oct 30, 2008 14.35 15.08 14.02 14.94 323,710 +0.99(+7.10%)
Oct 29, 2008 13.69 14.30 13.20 13.95 346,780 +0.40(+2.95%)
Oct 28, 2008 12.40 13.57 12.40 13.55 516,150 +1.29(+10.52%)
Oct 27, 2008 12.88 13.16 12.24 12.26 470,001 -1.08(-8.10%)
Oct 25, 2008 14.07 14.19 11.79 13.34 0 +0.00(+0.00%)
Oct 24, 2008 14.07 14.19 11.79 13.34 552,531 -1.47(-9.93%)
Oct 23, 2008 15.29 15.30 13.93 14.81 216,923 -0.50(-3.27%)
Oct 22, 2008 15.93 15.94 15.13 15.31 153,827 -0.83(-5.14%)
Oct 21, 2008 16.08 16.53 15.71 16.14 137,134 -0.08(-0.49%)
Oct 20, 2008 15.51 16.48 15.51 16.22 309,452 +0.99(+6.50%)
Oct 17, 2008 14.96 15.97 14.19 15.23 0 -0.19(-1.23%)
Oct 16, 2008 14.59 15.50 13.69 15.42 350,093 +0.83(+5.69%)
Oct 15, 2008 15.95 15.95 14.58 14.59 197,936 -1.20(-7.60%)
Oct 14, 2008 17.01 17.21 15.50 15.79 534,785 -0.63(-3.84%)
Oct 13, 2008 15.77 16.42 15.35 16.42 393,629 +1.26(+8.31%)
Oct 10, 2008 13.78 15.40 13.59 15.16 0 +0.34(+2.29%)
Oct 09, 2008 17.05 17.05 14.82 14.82 730,742 -2.09(-12.36%)
Oct 08, 2008 17.03 17.06 16.40 16.91 726,867 -0.11(-0.65%)
Oct 07, 2008 16.96 17.27 16.83 17.02 726,271 +0.06(+0.35%)
Oct 06, 2008 16.50 17.00 16.00 16.96 552,148 -0.04(-0.24%)
Oct 04, 2008 16.82 17.24 16.32 17.00 0 +0.00(+0.00%)
Oct 03, 2008 16.82 17.24 16.32 17.00 0 +0.48(+2.91%)
Oct 02, 2008 17.02 17.02 16.48 16.52 323,903 -0.43(-2.54%)
Oct 01, 2008 17.15 17.43 16.64 16.95 410,236 -0.50(-2.87%)
Sep 30, 2008 16.77 17.45 16.51 17.45 334,281 +0.82(+4.93%)
Sep 29, 2008 16.78 16.94 16.00 16.63 506,154 -0.35(-2.06%)
Sep 27, 2008 17.00 17.02 16.50 16.98 0 +0.00(+0.00%)
Sep 26, 2008 17.00 17.02 16.50 16.98 0 -0.04(-0.24%)
Sep 25, 2008 17.50 17.68 16.98 17.02 424,079 -0.07(-0.41%)
Sep 24, 2008 16.91 17.48 16.91 17.09 365,242 +0.04(+0.23%)
Sep 23, 2008 17.78 18.00 16.78 17.05 1,254,452 -2.55(-13.01%)
Sep 22, 2008 19.58 20.08 19.54 19.60 155,666 -0.16(-0.81%)
Sep 19, 2008 19.49 21.00 19.02 19.76 0 +0.87(+4.61%)
Sep 18, 2008 18.39 19.00 18.01 18.89 300,522 +0.73(+4.02%)
Sep 17, 2008 19.11 19.18 18.11 18.16 272,276 -1.24(-6.39%)
Sep 16, 2008 18.32 19.40 18.32 19.40 345,765 +0.54(+2.86%)
Sep 15, 2008 19.10 19.17 18.05 18.86 208,462 -0.35(-1.82%)
Sep 12, 2008 15.62 19.49 18.80 19.21 0 -0.22(-1.13%)
Sep 11, 2008 19.05 19.44 19.05 19.43 279,973 +0.13(+0.67%)
Sep 10, 2008 19.24 19.34 19.00 19.30 320,567 +0.17(+0.89%)
Sep 09, 2008 19.45 19.48 19.11 19.13 466,682 -0.25(-1.29%)
Sep 08, 2008 17.88 19.59 17.88 19.38 561,578 +1.39(+7.73%)
Sep 06, 2008 17.67 18.15 17.50 17.99 0 +0.00(+0.00%)
Sep 05, 2008 17.67 18.15 17.50 17.99 0 +0.32(+1.81%)
Sep 04, 2008 17.83 18.00 17.48 17.67 306,207 -0.20(-1.12%)
Sep 03, 2008 17.47 18.07 17.25 17.87 664,590 +0.53(+3.06%)
Sep 02, 2008 17.27 17.75 16.99 17.34 285,815 +0.41(+2.42%)
Aug 30, 2008 17.31 17.36 16.86 16.93 0 +0.00(+0.00%)
Aug 29, 2008 17.31 17.36 16.86 16.93 0 -0.38(-2.20%)
Aug 28, 2008 16.61 17.45 16.58 17.31 325,568 +0.79(+4.78%)
Aug 27, 2008 15.96 16.60 15.82 16.52 201,445 +0.65(+4.10%)
Aug 26, 2008 15.70 16.08 15.38 15.87 172,448 +0.01(+0.06%)
Aug 25, 2008 17.01 17.35 15.86 15.86 561,701 -1.89(-10.65%)
Aug 23, 2008 17.65 17.80 17.55 17.75 0 +0.00(+0.00%)
Aug 22, 2008 17.65 17.80 17.55 17.75 0 +0.20(+1.14%)
Aug 21, 2008 17.90 17.99 17.41 17.55 218,857 -0.46(-2.55%)
Aug 20, 2008 18.23 18.32 17.92 18.01 123,092 -0.07(-0.39%)
Aug 19, 2008 18.58 18.66 17.63 18.08 139,566 -0.38(-2.06%)
Aug 18, 2008 18.38 18.81 17.85 18.46 338,273 +0.12(+0.65%)
Aug 16, 2008 17.58 18.35 16.80 18.34 0 +0.00(+0.00%)
Aug 15, 2008 17.58 18.35 16.80 18.34 0 +0.79(+4.50%)
Aug 14, 2008 16.85 17.70 16.85 17.55 241,924 +0.71(+4.22%)
Aug 13, 2008 16.70 16.93 16.46 16.84 202,005 +0.17(+1.02%)
Aug 12, 2008 16.95 17.04 16.31 16.67 263,925 -0.28(-1.65%)
Aug 11, 2008 17.16 17.28 16.74 16.95 233,789 -0.25(-1.45%)
Aug 08, 2008 15.75 17.51 12.56 17.20 230,219 +0.56(+3.37%)
Aug 07, 2008 17.61 17.61 16.60 16.64 172,973 -0.92(-5.24%)
Aug 06, 2008 17.69 17.71 17.33 17.56 190,830 -0.03(-0.17%)
Aug 05, 2008 17.26 17.83 17.19 17.59 360,077 +0.50(+2.93%)
Aug 04, 2008 17.23 17.40 16.97 17.09 265,645 -0.24(-1.38%)
Aug 01, 2008 17.15 17.54 17.03 17.33 301,387 +0.28(+1.64%)
Jul 31, 2008 17.03 17.39 17.00 17.05 260,684 +0.11(+0.65%)
Jul 30, 2008 16.88 17.85 16.21 16.94 688,593 +1.66(+10.86%)
Jul 29, 2008 15.28 15.88 15.08 15.28 213,174 -0.37(-2.36%)
Jul 28, 2008 15.82 16.18 15.52 15.65 200,643 -0.27(-1.70%)
Jul 25, 2008 15.92 15.99 15.70 15.92 294,569 +0.14(+0.89%)
Jul 24, 2008 15.77 15.96 15.58 15.78 246,307 +0.23(+1.48%)
Jul 23, 2008 15.50 15.78 15.34 15.55 233,048 +0.04(+0.26%)
Jul 22, 2008 15.04 15.61 15.00 15.51 269,723 +0.43(+2.85%)
Jul 21, 2008 15.37 15.37 14.93 15.08 279,672 -0.19(-1.24%)
Jul 18, 2008 15.50 15.64 15.00 15.27 163,081 -0.17(-1.10%)
Jul 17, 2008 15.60 15.74 15.14 15.44 131,041 -0.04(-0.26%)
Jul 16, 2008 15.16 15.56 15.16 15.48 207,209 +0.32(+2.11%)
Jul 15, 2008 14.81 15.36 14.75 15.16 427,961 +0.10(+0.66%)
Jul 14, 2008 16.20 16.20 14.47 15.06 739,451 -1.05(-6.52%)
Jul 11, 2008 16.18 16.25 15.68 16.11 312,959 -0.06(-0.37%)
Jul 10, 2008 16.12 16.79 16.00 16.17 337,947 -0.01(-0.06%)
Jul 09, 2008 16.75 16.93 16.15 16.18 600,652 -0.42(-2.53%)
Jul 08, 2008 15.50 16.76 15.42 16.60 660,522 +1.09(+7.03%)
Jul 07, 2008 15.81 16.14 15.28 15.51 320,761 -0.35(-2.21%)
Jul 04, 2008 16.22 16.34 15.76 15.86 93,910 +0.00(+0.00%)
Jul 03, 2008 16.22 16.34 15.76 15.86 93,910 -0.40(-2.46%)
Jul 02, 2008 16.32 16.50 16.20 16.26 417,795 -0.10(-0.61%)
Jul 01, 2008 16.40 16.54 16.00 16.36 710,853 -0.13(-0.79%)
Jun 30, 2008 16.19 16.63 15.75 16.49 427,819 +0.49(+3.06%)
Jun 27, 2008 15.25 16.27 15.21 16.00 2,609,080 +0.89(+5.89%)
Jun 26, 2008 15.03 15.27 14.97 15.11 245,320 -0.06(-0.40%)
Jun 25, 2008 15.01 15.43 15.01 15.17 145,024 +0.06(+0.40%)
Jun 24, 2008 15.20 15.32 14.97 15.11 281,692 -0.05(-0.33%)
Jun 23, 2008 15.25 15.38 15.05 15.16 237,009 +0.02(+0.13%)
Jun 20, 2008 15.09 15.18 15.00 15.14 218,162 -0.01(-0.07%)
Jun 19, 2008 15.25 15.25 15.08 15.15 242,950 +0.00(+0.00%)
Jun 18, 2008 15.20 15.20 14.99 15.15 223,132 -0.10(-0.66%)
Jun 17, 2008 14.83 15.44 14.83 15.25 444,719 +0.30(+2.01%)
Jun 16, 2008 14.42 15.00 14.42 14.95 211,395 +0.39(+2.68%)
Jun 13, 2008 14.89 15.13 14.43 14.56 280,512 -0.30(-2.02%)
Jun 12, 2008 15.00 15.21 14.62 14.86 486,645 -0.13(-0.87%)
Jun 11, 2008 14.26 15.00 14.19 14.99 641,672 +0.82(+5.79%)
Jun 10, 2008 13.69 14.17 13.57 14.17 322,558 +0.32(+2.31%)
Jun 09, 2008 13.46 13.85 13.38 13.85 443,554 +0.39(+2.90%)
Jun 06, 2008 13.46 13.60 13.30 13.46 321,642 -0.08(-0.59%)
Jun 05, 2008 13.54 13.68 13.20 13.54 255,669 +0.16(+1.20%)
Jun 04, 2008 13.15 13.47 13.13 13.38 334,420 +0.17(+1.29%)
Jun 03, 2008 13.44 13.44 13.00 13.21 162,480 -0.10(-0.75%)
Jun 02, 2008 12.95 13.44 12.67 13.31 227,053 +0.31(+2.38%)
May 30, 2008 13.00 13.24 12.71 13.00 112,381 +0.06(+0.46%)
May 29, 2008 12.88 13.08 12.28 12.94 349,703 +0.06(+0.47%)
May 28, 2008 13.84 13.84 12.66 12.88 272,223 -0.85(-6.19%)
May 27, 2008 13.28 13.80 13.28 13.73 188,340 +0.36(+2.69%)
May 26, 2008 12.98 13.38 12.98 13.37 0 +0.00(+0.00%)
May 23, 2008 12.98 13.38 12.98 13.37 187,138 +0.35(+2.69%)
May 22, 2008 13.16 13.25 13.02 13.02 125,516 -0.18(-1.36%)
May 21, 2008 12.81 13.21 12.64 13.20 222,548 +0.53(+4.18%)
May 20, 2008 12.72 12.79 12.51 12.67 89,041 -0.12(-0.94%)
May 19, 2008 12.91 12.92 12.51 12.79 192,379 -0.08(-0.62%)
May 16, 2008 12.64 12.87 12.48 12.87 86,199 +0.31(+2.47%)
May 15, 2008 12.62 12.70 12.36 12.56 247,872 +0.06(+0.48%)
May 14, 2008 12.71 12.71 12.39 12.50 142,039 -0.09(-0.71%)
May 13, 2008 12.65 12.65 12.20 12.59 147,867 -0.01(-0.08%)
May 12, 2008 11.97 12.70 11.97 12.60 231,073 +0.60(+5.00%)
May 09, 2008 12.06 12.06 11.85 12.00 63,338 -0.06(-0.50%)
May 08, 2008 12.10 12.29 11.99 12.06 129,865 +0.08(+0.67%)
May 07, 2008 11.80 12.20 11.80 11.98 321,089 +0.25(+2.13%)
May 06, 2008 11.60 11.82 11.60 11.73 143,420 +0.04(+0.34%)
May 05, 2008 11.85 12.00 11.57 11.69 124,837 -0.04(-0.34%)
May 02, 2008 11.51 12.00 11.51 11.73 103,423 +0.21(+1.82%)
May 01, 2008 11.69 11.76 11.21 11.52 212,970 -0.28(-2.37%)
Apr 30, 2008 11.65 11.84 11.55 11.80 146,018 +0.22(+1.90%)
Apr 29, 2008 11.50 12.08 11.43 11.58 459,835 +0.93(+8.73%)
Apr 28, 2008 10.30 10.65 10.30 10.65 176,087 +0.37(+3.60%)
Apr 25, 2008 10.36 10.45 10.22 10.28 79,900 -0.01(-0.10%)
Apr 24, 2008 10.45 10.45 10.20 10.29 48,284 -0.06(-0.58%)
Apr 23, 2008 10.06 10.37 10.01 10.35 149,758 +0.24(+2.37%)
Apr 22, 2008 10.34 10.46 10.08 10.11 115,380 -0.23(-2.22%)
Apr 21, 2008 10.22 10.64 10.22 10.34 230,897 +0.00(+0.00%)
Apr 18, 2008 10.56 10.60 10.18 10.34 69,692 -0.14(-1.34%)
Apr 17, 2008 10.12 10.60 10.12 10.48 94,917 +0.38(+3.76%)
Apr 16, 2008 10.05 10.12 9.990 10.10 78,943 +0.10(+1.00%)
Apr 15, 2008 10.00 10.12 9.810 10.00 83,389 +0.00(+0.00%)
Apr 14, 2008 10.51 10.56 9.860 10.00 283,113 -0.46(-4.40%)
Apr 11, 2008 10.81 10.84 10.38 10.46 80,200 -0.35(-3.24%)
Apr 10, 2008 10.77 10.93 10.77 10.81 39,700 +0.08(+0.75%)
Apr 09, 2008 11.04 11.23 10.64 10.73 69,700 -0.34(-3.07%)
Apr 08, 2008 10.95 11.32 10.95 11.07 69,500 +0.02(+0.18%)
Apr 07, 2008 11.12 11.20 10.94 11.05 79,900 -0.05(-0.45%)
Apr 04, 2008 11.18 11.45 10.92 11.10 79,200 -0.04(-0.36%)
Apr 03, 2008 11.12 11.39 11.12 11.14 183,775 -0.02(-0.18%)
Apr 02, 2008 11.12 11.40 10.97 11.16 137,000 -0.01(-0.09%)
Apr 01, 2008 10.85 11.20 10.78 11.17 180,900 +0.39(+3.62%)
Mar 31, 2008 10.91 10.96 10.62 10.78 148,300 -0.22(-2.00%)
Mar 28, 2008 11.31 11.32 10.94 11.00 101,900 -0.21(-1.87%)
Mar 27, 2008 11.30 11.35 11.17 11.21 114,500 +0.00(+0.00%)
Mar 26, 2008 11.17 11.34 11.10 11.21 158,975 +0.04(+0.36%)
Mar 25, 2008 11.00 11.21 10.80 11.17 84,400 +0.17(+1.55%)
Mar 24, 2008 10.63 11.13 10.63 11.00 176,400 +0.21(+1.95%)
Mar 21, 2008 10.90 11.12 10.61 10.79 116,200 +0.00(+0.00%)
Mar 20, 2008 10.90 11.12 10.61 10.79 116,200 -0.03(-0.28%)
Mar 19, 2008 11.00 11.08 10.82 10.82 105,700 -0.18(-1.64%)
Mar 18, 2008 10.91 11.09 10.68 11.00 126,600 +0.10(+0.92%)
Mar 17, 2008 11.06 11.15 10.57 10.90 180,525 -0.40(-3.54%)
Mar 14, 2008 11.70 11.70 10.91 11.30 132,500 -0.40(-3.42%)
Mar 13, 2008 11.33 11.70 11.12 11.70 154,780 +0.26(+2.27%)
Mar 12, 2008 10.97 11.55 10.92 11.44 215,100 +0.54(+4.95%)
Mar 11, 2008 10.94 11.14 10.70 10.90 209,900 +0.27(+2.54%)
Mar 10, 2008 11.18 11.20 10.40 10.63 256,561 -0.63(-5.60%)
Mar 07, 2008 11.01 11.39 10.74 11.26 252,311 +0.17(+1.53%)
Mar 06, 2008 11.30 11.40 11.05 11.09 585,400 -0.25(-2.20%)
Mar 05, 2008 11.43 11.43 11.19 11.34 279,600 -0.04(-0.35%)
Mar 04, 2008 11.62 11.62 11.22 11.38 164,800 -0.21(-1.81%)
Mar 03, 2008 11.71 11.71 11.16 11.59 207,000 +0.00(+0.00%)
Feb 29, 2008 11.55 11.74 11.47 11.59 94,600 +0.04(+0.35%)
Feb 28, 2008 11.82 11.82 11.39 11.55 170,800 -0.21(-1.79%)
Feb 27, 2008 11.88 11.93 11.58 11.76 115,600 -0.16(-1.34%)
Feb 26, 2008 11.22 12.20 11.20 11.92 282,953 +0.76(+6.81%)
Feb 25, 2008 11.55 11.55 11.02 11.16 176,400 -0.29(-2.53%)
Feb 22, 2008 11.16 11.45 10.80 11.45 244,288 +0.39(+3.53%)
Feb 21, 2008 11.04 11.43 11.02 11.06 230,100 +0.11(+1.00%)
Feb 20, 2008 10.96 11.01 10.74 10.95 170,600 -0.01(-0.09%)
Feb 19, 2008 10.38 11.00 10.38 10.96 238,650 +0.55(+5.28%)
Feb 18, 2008 10.38 10.75 10.38 10.41 0 +0.00(+0.00%)
Feb 15, 2008 10.38 10.75 10.38 10.41 164,700 +0.00(+0.00%)
Feb 14, 2008 10.39 10.74 10.37 10.41 206,165 +0.12(+1.17%)
Feb 13, 2008 10.12 10.57 10.05 10.29 192,200 +0.29(+2.90%)
Feb 12, 2008 10.10 10.89 10.00 10.00 415,300 +0.31(+3.20%)
Feb 11, 2008 9.990 10.10 9.610 9.690 165,500 +0.13(+1.36%)
Feb 08, 2008 9.600 9.930 9.520 9.560 95,200 +0.01(+0.10%)
Feb 07, 2008 9.870 9.990 9.360 9.550 142,600 -0.41(-4.12%)
Feb 06, 2008 9.870 10.10 9.870 9.960 74,300 +0.12(+1.22%)
Feb 05, 2008 10.10 10.15 9.790 9.840 143,813 -0.27(-2.67%)
Feb 04, 2008 9.400 10.11 9.400 10.11 115,500 +0.65(+6.87%)
Feb 01, 2008 9.300 9.600 9.100 9.460 188,330 +0.01(+0.11%)
Jan 31, 2008 9.760 9.830 9.270 9.450 143,953 -0.37(-3.77%)
Jan 30, 2008 9.350 10.05 9.350 9.820 113,400 +0.41(+4.36%)
Jan 29, 2008 9.710 9.720 9.200 9.410 108,098 -0.23(-2.41%)
Jan 28, 2008 9.270 9.730 9.250 9.642 124,840 +0.30(+3.24%)
Jan 25, 2008 9.890 9.890 9.340 9.340 82,010 -0.42(-4.30%)
Jan 24, 2008 9.470 9.910 9.450 9.760 120,700 +0.49(+5.29%)
Jan 23, 2008 9.320 9.490 9.060 9.270 192,400 -0.29(-3.03%)
Jan 22, 2008 9.810 10.38 9.350 9.560 569,435 -0.07(-0.73%)
Jan 21, 2008 10.22 10.22 9.550 9.630 0 +0.00(+0.00%)
Jan 18, 2008 10.22 10.22 9.550 9.630 102,800 -0.51(-5.03%)
Jan 17, 2008 10.50 10.50 9.890 10.14 116,300 -0.37(-3.52%)
Jan 16, 2008 10.44 10.56 10.06 10.51 99,200 +0.02(+0.19%)
Jan 15, 2008 10.76 10.85 10.39 10.49 145,900 -0.36(-3.32%)
Jan 14, 2008 11.04 11.05 10.78 10.85 89,000 -0.03(-0.28%)
Jan 11, 2008 10.59 11.30 10.56 10.88 106,500 +0.15(+1.40%)
Jan 10, 2008 10.30 10.89 10.21 10.73 212,900 +0.43(+4.17%)
Jan 09, 2008 10.20 10.49 10.15 10.30 205,400 +0.09(+0.88%)
Jan 08, 2008 10.25 10.75 10.21 10.21 212,100 -0.05(-0.49%)
Jan 07, 2008 10.30 10.50 10.10 10.26 94,500 -0.05(-0.48%)
Jan 04, 2008 10.30 10.55 10.26 10.31 82,800 -0.12(-1.15%)
Jan 03, 2008 10.71 10.81 10.43 10.43 37,100 -0.20(-1.88%)
Jan 02, 2008 11.12 11.12 10.61 10.63 81,200 -0.38(-3.45%)
Jan 01, 2008 10.59 11.11 10.25 11.01 0 +0.00(+0.00%)
Dec 31, 2007 10.59 11.11 10.25 11.01 63,700 +0.24(+2.23%)
Dec 28, 2007 10.72 10.84 10.49 10.77 61,300 +0.14(+1.32%)
Dec 27, 2007 10.64 10.76 10.54 10.63 15,300 -0.05(-0.47%)
Dec 26, 2007 10.55 10.84 10.49 10.68 40,945 -0.04(-0.37%)
Dec 24, 2007 10.25 10.72 10.25 10.72 37,500 +0.39(+3.78%)
Dec 21, 2007 10.26 10.33 10.01 10.33 45,300 +0.04(+0.39%)
Dec 20, 2007 10.39 10.45 10.14 10.29 36,200 -0.17(-1.63%)
Dec 19, 2007 10.41 10.49 10.07 10.46 43,000 +0.03(+0.29%)
Dec 18, 2007 10.05 10.50 10.01 10.43 65,400 +0.42(+4.20%)
Dec 17, 2007 10.00 10.32 9.990 10.01 44,900 +0.02(+0.20%)
Dec 14, 2007 10.13 10.29 9.970 9.990 53,300 -0.14(-1.38%)
Dec 13, 2007 10.35 10.41 9.955 10.13 59,873 -0.22(-2.13%)
Dec 12, 2007 10.11 10.58 10.11 10.35 37,200 +0.30(+2.99%)
Dec 11, 2007 10.30 10.53 10.00 10.05 64,800 -0.33(-3.18%)
Dec 10, 2007 10.90 10.90 10.29 10.38 108,740 -0.44(-4.07%)
Dec 07, 2007 10.47 10.90 10.47 10.82 46,300 +0.36(+3.44%)
Dec 06, 2007 10.69 10.73 10.44 10.46 124,500 -0.20(-1.88%)
Dec 05, 2007 10.53 10.85 10.50 10.66 49,600 +0.16(+1.52%)
Dec 04, 2007 10.28 10.53 10.22 10.50 78,000 +0.15(+1.45%)
Dec 03, 2007 10.48 10.49 10.21 10.35 67,500 -0.11(-1.05%)
Nov 30, 2007 10.75 10.87 10.37 10.46 57,000 -0.21(-1.97%)
Nov 29, 2007 10.26 10.77 10.26 10.67 65,100 +0.38(+3.69%)
Nov 28, 2007 10.61 10.61 10.08 10.29 127,400 -0.25(-2.37%)
Nov 27, 2007 10.28 10.65 10.17 10.54 82,200 +0.30(+2.93%)
Nov 26, 2007 10.38 10.58 10.17 10.24 60,450 -0.26(-2.48%)
Nov 23, 2007 10.32 10.72 10.29 10.50 25,400 +0.24(+2.34%)
Nov 21, 2007 10.76 10.76 10.00 10.26 87,500 -0.53(-4.91%)
Nov 20, 2007 11.11 11.15 10.75 10.79 46,000 -0.36(-3.23%)
Nov 19, 2007 11.53 11.53 10.99 11.15 95,500 -0.31(-2.71%)
Nov 16, 2007 11.40 11.54 11.39 11.46 59,300 +0.16(+1.42%)
Nov 15, 2007 11.40 11.74 11.19 11.30 53,800 -0.05(-0.44%)
Nov 14, 2007 11.43 11.52 11.34 11.35 59,600 -0.12(-1.05%)
Nov 13, 2007 11.24 11.53 11.11 11.47 293,800 +0.22(+1.96%)
Nov 12, 2007 11.30 11.46 11.01 11.25 104,900 -0.21(-1.83%)
Nov 09, 2007 11.70 11.96 11.35 11.46 104,400 -0.23(-1.97%)
Nov 08, 2007 11.50 11.90 11.50 11.69 220,900 +0.04(+0.34%)
Nov 07, 2007 11.72 11.88 11.59 11.65 78,400 -0.17(-1.44%)
Nov 06, 2007 11.43 11.91 11.17 11.82 138,900 +0.72(+6.49%)
Nov 05, 2007 12.03 12.03 11.02 11.10 172,000 -0.92(-7.65%)
Nov 02, 2007 11.90 12.08 11.86 12.02 65,600 +0.07(+0.59%)
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.