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

American Public Education (NQ: APEI )

12.47 -0.05 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2009 35.21 35.81 34.81 35.37 191,716 +0.35(+1.00%)
Jul 30, 2009 34.92 35.92 34.50 35.02 149,573 +0.19(+0.55%)
Jul 29, 2009 33.66 35.08 33.16 34.83 217,849 +0.59(+1.72%)
Jul 28, 2009 33.76 34.31 33.33 34.24 368,450 +0.24(+0.71%)
Jul 27, 2009 34.19 34.95 33.54 34.00 296,223 -0.55(-1.59%)
Jul 24, 2009 35.17 35.55 34.35 34.55 182,631 -0.90(-2.54%)
Jul 23, 2009 35.43 35.86 35.00 35.45 324,279 -0.10(-0.28%)
Jul 22, 2009 34.83 35.99 34.83 35.55 271,492 +0.51(+1.46%)
Jul 21, 2009 35.72 36.29 34.25 35.04 169,889 -0.46(-1.30%)
Jul 20, 2009 36.00 36.30 35.41 35.50 142,664 -0.49(-1.36%)
Jul 17, 2009 36.30 36.40 35.85 35.99 184,159 -0.21(-0.58%)
Jul 16, 2009 35.78 36.40 35.78 36.20 147,207 +0.20(+0.56%)
Jul 15, 2009 35.58 36.55 35.43 36.00 205,238 +0.37(+1.04%)
Jul 14, 2009 35.02 35.81 34.24 35.63 171,253 +0.61(+1.74%)
Jul 13, 2009 34.26 35.89 33.40 35.02 122,424 +0.12(+0.34%)
Jul 10, 2009 35.00 35.49 34.72 34.90 71,773 -0.21(-0.60%)
Jul 09, 2009 35.51 35.51 34.34 35.11 143,234 -0.27(-0.76%)
Jul 08, 2009 35.73 36.37 34.98 35.38 117,913 -0.15(-0.42%)
Jul 07, 2009 36.17 36.73 35.46 35.53 97,340 -0.74(-2.04%)
Jul 06, 2009 37.30 37.30 35.70 36.27 280,505 -1.24(-3.31%)
Jul 02, 2009 38.64 39.04 37.23 37.51 158,350 -1.53(-3.92%)
Jul 01, 2009 39.91 39.91 38.53 39.04 165,406 -0.51(-1.29%)
Jun 30, 2009 38.68 39.84 38.48 39.55 254,693 +1.26(+3.29%)
Jun 29, 2009 38.97 39.21 38.10 38.29 163,929 -0.92(-2.35%)
Jun 26, 2009 38.16 39.62 37.31 39.21 1,492,521 +1.02(+2.67%)
Jun 25, 2009 37.84 38.22 35.94 38.19 248,109 +1.69(+4.63%)
Jun 24, 2009 36.40 37.34 36.22 36.50 186,618 -0.31(-0.84%)
Jun 23, 2009 37.50 37.87 36.63 36.81 90,547 -0.63(-1.68%)
Jun 22, 2009 38.65 39.28 37.43 37.44 195,295 -1.55(-3.98%)
Jun 19, 2009 38.79 39.45 38.53 38.99 354,756 +0.59(+1.54%)
Jun 18, 2009 37.81 38.80 37.15 38.40 225,566 +0.67(+1.78%)
Jun 17, 2009 36.66 38.18 35.63 37.73 234,610 +1.21(+3.31%)
Jun 16, 2009 35.77 36.97 35.39 36.52 268,401 +0.49(+1.36%)
Jun 15, 2009 34.52 36.12 33.76 36.03 334,976 +0.96(+2.74%)
Jun 12, 2009 34.73 35.28 34.20 35.07 113,478 -0.01(-0.03%)
Jun 11, 2009 34.60 35.35 34.59 35.08 248,463 +0.57(+1.65%)
Jun 10, 2009 34.42 34.64 33.64 34.51 254,384 +0.38(+1.11%)
Jun 09, 2009 33.99 34.29 33.82 34.13 132,136 +0.00(+0.00%)
Jun 08, 2009 34.07 34.54 33.81 34.13 213,693 -0.43(-1.24%)
Jun 05, 2009 34.95 34.95 33.99 34.56 172,088 -0.02(-0.06%)
Jun 04, 2009 35.19 35.19 34.02 34.58 221,646 -0.85(-2.40%)
Jun 03, 2009 34.43 35.64 34.12 35.43 250,464 +0.71(+2.04%)
Jun 02, 2009 33.20 35.00 33.19 34.72 213,384 +1.35(+4.05%)
Jun 01, 2009 32.95 33.75 32.81 33.37 276,447 +0.70(+2.14%)
May 29, 2009 33.69 34.00 32.43 32.67 580,485 -0.20(-0.61%)
May 28, 2009 35.21 35.73 32.85 32.87 328,679 -2.06(-5.90%)
May 27, 2009 35.77 36.00 34.48 34.93 161,800 -1.33(-3.67%)
May 26, 2009 36.46 37.79 35.97 36.26 424,064 -0.20(-0.55%)
May 22, 2009 36.18 36.71 35.91 36.46 300,555 +0.31(+0.86%)
May 21, 2009 35.52 36.60 35.52 36.15 258,357 +0.09(+0.25%)
May 20, 2009 35.71 36.60 35.60 36.06 392,198 +0.03(+0.08%)
May 19, 2009 36.15 36.20 35.14 36.03 285,115 +0.03(+0.08%)
May 18, 2009 36.90 36.90 35.60 36.00 559,262 -0.85(-2.31%)
May 15, 2009 34.50 37.24 34.24 36.85 629,192 +2.33(+6.75%)
May 14, 2009 33.36 34.71 32.80 34.52 358,921 +1.09(+3.26%)
May 13, 2009 34.26 34.32 32.70 33.43 290,400 -1.00(-2.90%)
May 12, 2009 34.90 35.78 33.13 34.43 624,449 +1.07(+3.21%)
May 11, 2009 32.30 34.50 32.07 33.36 428,871 +1.07(+3.31%)
May 08, 2009 34.74 34.74 31.45 32.29 1,315,972 -1.83(-5.36%)
May 07, 2009 34.85 34.85 33.82 34.12 436,514 -0.48(-1.39%)
May 06, 2009 34.69 35.36 34.40 34.60 315,083 -0.09(-0.26%)
May 05, 2009 34.60 34.84 33.57 34.69 476,323 -0.20(-0.56%)
May 04, 2009 35.00 35.75 34.69 34.88 352,968 -0.07(-0.19%)
May 01, 2009 36.20 36.68 34.50 34.95 235,995 -1.05(-2.92%)
Apr 30, 2009 37.91 38.27 35.91 36.00 248,411 -1.47(-3.92%)
Apr 29, 2009 36.54 37.95 36.54 37.47 210,010 +1.18(+3.25%)
Apr 28, 2009 34.72 36.43 34.61 36.29 491,977 +1.76(+5.10%)
Apr 27, 2009 35.42 35.42 34.12 34.53 651,980 -1.36(-3.79%)
Apr 24, 2009 36.76 37.54 35.25 35.89 560,286 -1.17(-3.16%)
Apr 23, 2009 38.08 38.12 36.50 37.06 333,668 -0.22(-0.59%)
Apr 22, 2009 36.67 38.40 36.67 37.28 274,730 +0.52(+1.41%)
Apr 21, 2009 37.96 38.07 36.21 36.76 338,861 -1.62(-4.22%)
Apr 20, 2009 39.56 40.24 38.30 38.38 178,774 -1.92(-4.76%)
Apr 17, 2009 39.45 40.88 39.35 40.30 209,491 +0.98(+2.49%)
Apr 16, 2009 37.80 39.64 37.00 39.32 239,593 +1.76(+4.69%)
Apr 15, 2009 36.55 37.85 36.05 37.56 506,569 +0.95(+2.59%)
Apr 14, 2009 38.79 39.07 36.29 36.61 794,243 -2.74(-6.96%)
Apr 13, 2009 41.14 41.38 38.50 39.35 451,281 -1.93(-4.68%)
Apr 09, 2009 43.75 44.10 40.59 41.28 631,177 -2.17(-4.99%)
Apr 08, 2009 44.22 44.45 42.84 43.45 144,064 -0.30(-0.69%)
Apr 07, 2009 46.03 46.19 43.59 43.75 276,983 -2.65(-5.71%)
Apr 06, 2009 45.24 46.53 45.21 46.40 475,051 +1.21(+2.68%)
Apr 03, 2009 44.29 45.25 43.65 45.19 344,014 +1.19(+2.70%)
Apr 02, 2009 42.77 44.81 42.01 44.00 374,566 +2.02(+4.81%)
Apr 01, 2009 41.42 42.37 40.00 41.98 525,667 -0.08(-0.19%)
Mar 31, 2009 44.04 44.23 41.80 42.06 398,939 -1.43(-3.29%)
Mar 30, 2009 43.28 44.99 42.50 43.49 578,655 +0.62(+1.45%)
Mar 26, 2009 43.29 43.50 41.65 42.87 333,305 +0.21(+0.49%)
Mar 25, 2009 41.05 43.50 40.54 42.66 334,833 +1.61(+3.92%)
Mar 24, 2009 41.93 42.35 40.89 41.05 168,327 -1.14(-2.70%)
Mar 23, 2009 41.32 42.19 40.58 42.19 226,479 +1.07(+2.60%)
Mar 20, 2009 41.00 42.23 40.88 41.12 203,149 -0.89(-2.12%)
Mar 19, 2009 42.35 42.35 41.22 42.01 203,829 +0.21(+0.50%)
Mar 18, 2009 41.94 42.32 41.10 41.80 211,719 -0.25(-0.59%)
Mar 17, 2009 40.32 42.05 40.32 42.05 324,153 +1.84(+4.58%)
Mar 16, 2009 41.80 43.70 38.85 40.21 770,348 -1.16(-2.80%)
Mar 13, 2009 40.88 41.52 39.19 41.37 424,935 +0.45(+1.10%)
Mar 12, 2009 38.70 41.46 38.38 40.92 1,347,109 +2.19(+5.65%)
Mar 11, 2009 36.30 41.16 36.04 38.73 867,470 +2.52(+6.96%)
Mar 10, 2009 36.67 38.50 35.52 36.21 413,932 -0.10(-0.28%)
Mar 09, 2009 37.00 37.49 35.80 36.31 143,110 -0.88(-2.37%)
Mar 06, 2009 35.60 37.52 35.44 37.19 509,440 +3.09(+9.06%)
Mar 05, 2009 36.37 36.69 33.69 34.10 341,483 -2.32(-6.37%)
Mar 04, 2009 36.71 37.84 36.18 36.42 236,977 -0.49(-1.33%)
Mar 02, 2009 37.31 38.15 36.27 36.91 235,537 -0.44(-1.18%)
Feb 27, 2009 36.75 37.83 36.40 37.35 144,213 +0.37(+1.00%)
Feb 26, 2009 38.67 38.67 35.76 36.98 366,067 -1.62(-4.20%)
Feb 25, 2009 39.36 39.51 37.55 38.60 336,508 -0.88(-2.23%)
Feb 24, 2009 39.67 40.21 39.02 39.48 202,358 +0.35(+0.89%)
Feb 23, 2009 40.77 40.83 39.03 39.13 104,558 -1.39(-3.43%)
Feb 20, 2009 39.19 41.15 39.16 40.52 223,384 +0.99(+2.50%)
Feb 19, 2009 44.11 44.11 39.30 39.53 385,189 -4.12(-9.44%)
Feb 18, 2009 43.80 44.31 42.92 43.65 114,646 +0.51(+1.18%)
Feb 17, 2009 43.06 43.75 41.72 43.14 103,948 -0.38(-0.87%)
Feb 13, 2009 41.68 43.88 41.62 43.52 178,664 +1.92(+4.62%)
Feb 12, 2009 40.81 41.95 37.10 41.60 352,962 -0.18(-0.43%)
Feb 11, 2009 41.39 42.39 41.18 41.78 150,554 +0.44(+1.06%)
Feb 10, 2009 42.20 43.35 40.96 41.34 267,706 -0.72(-1.71%)
Feb 09, 2009 41.44 42.28 41.13 42.06 252,457 +0.41(+0.98%)
Feb 06, 2009 39.92 41.89 39.92 41.65 272,006 +2.05(+5.18%)
Feb 05, 2009 39.36 39.84 38.80 39.60 166,470 -0.19(-0.48%)
Feb 04, 2009 40.70 41.30 39.16 39.79 110,685 -1.14(-2.79%)
Feb 03, 2009 40.00 41.32 40.00 40.93 157,503 +0.34(+0.84%)
Feb 02, 2009 38.69 40.93 38.65 40.59 165,079 +1.43(+3.65%)
Jan 30, 2009 39.37 40.05 38.77 39.16 146,127 +0.21(+0.54%)
Jan 29, 2009 38.25 39.49 38.01 38.95 109,067 +0.47(+1.22%)
Jan 28, 2009 38.99 39.51 38.23 38.48 137,854 +0.08(+0.21%)
Jan 27, 2009 38.37 39.08 37.82 38.40 84,832 +0.02(+0.05%)
Jan 26, 2009 38.83 39.08 37.00 38.38 152,487 -0.70(-1.79%)
Jan 23, 2009 39.38 40.06 38.26 39.08 206,459 -0.97(-2.42%)
Jan 22, 2009 38.26 40.90 38.26 40.05 274,809 +1.68(+4.38%)
Jan 21, 2009 39.14 39.41 37.33 38.37 227,700 -0.55(-1.41%)
Jan 20, 2009 39.84 39.98 38.51 38.92 177,079 -1.22(-3.04%)
Jan 16, 2009 40.93 41.36 39.25 40.14 248,031 -0.79(-1.93%)
Jan 15, 2009 37.69 40.93 36.64 40.93 377,010 +3.12(+8.25%)
Jan 14, 2009 38.10 38.82 37.50 37.81 278,784 -0.62(-1.61%)
Jan 13, 2009 38.10 39.08 37.73 38.43 333,825 +0.44(+1.16%)
Jan 12, 2009 38.32 38.60 36.18 37.99 362,417 +0.88(+2.37%)
Jan 09, 2009 36.13 38.18 35.64 37.11 552,109 +1.73(+4.89%)
Jan 08, 2009 36.46 36.61 35.16 35.38 319,409 -0.95(-2.61%)
Jan 07, 2009 37.34 37.56 35.90 36.33 420,595 -1.35(-3.58%)
Jan 06, 2009 38.21 38.50 36.73 37.68 240,914 -0.47(-1.23%)
Jan 05, 2009 38.71 38.71 37.72 38.15 322,427 -0.75(-1.93%)
Jan 02, 2009 37.24 39.05 37.24 38.90 254,385 +1.71(+4.60%)
Dec 31, 2008 36.73 38.12 36.50 37.19 200,451 +0.65(+1.78%)
Dec 30, 2008 36.32 36.70 35.48 36.54 221,998 +0.80(+2.24%)
Dec 29, 2008 36.81 36.92 35.32 35.74 209,064 -1.31(-3.54%)
Dec 26, 2008 37.57 38.11 36.76 37.05 64,564 -0.43(-1.15%)
Dec 24, 2008 38.40 38.65 37.33 37.48 102,015 -1.12(-2.90%)
Dec 23, 2008 38.30 38.70 37.59 38.60 191,699 +0.25(+0.65%)
Dec 22, 2008 37.55 38.35 36.92 38.35 206,970 +0.87(+2.32%)
Dec 19, 2008 37.46 37.70 36.76 37.48 458,337 +0.55(+1.49%)
Dec 18, 2008 37.05 37.85 36.31 36.93 692,206 -0.47(-1.26%)
Dec 17, 2008 39.03 39.30 36.47 37.40 395,996 -1.66(-4.25%)
Dec 16, 2008 39.08 39.80 38.13 39.06 293,961 +0.30(+0.77%)
Dec 15, 2008 40.28 40.74 38.60 38.76 209,821 -1.24(-3.10%)
Dec 12, 2008 38.71 40.22 38.59 40.00 262,219 +0.27(+0.68%)
Dec 11, 2008 39.92 41.48 39.20 39.73 546,116 -0.17(-0.43%)
Dec 10, 2008 38.42 40.07 38.40 39.90 1,840,252 +1.89(+4.97%)
Dec 09, 2008 39.65 39.95 37.57 38.01 590,441 -1.86(-4.67%)
Dec 08, 2008 42.85 42.85 38.80 39.87 508,294 -2.33(-5.52%)
Dec 05, 2008 40.24 43.00 40.24 42.20 208,713 +1.48(+3.63%)
Dec 04, 2008 40.95 43.05 40.25 40.72 184,272 -0.64(-1.55%)
Dec 03, 2008 38.98 41.62 38.77 41.36 282,328 +1.44(+3.61%)
Dec 02, 2008 37.45 40.01 37.45 39.92 356,261 +2.96(+8.01%)
Dec 01, 2008 38.47 39.05 36.93 36.96 352,843 -2.60(-6.57%)
Nov 28, 2008 39.48 39.74 38.25 39.56 69,797 -0.23(-0.58%)
Nov 26, 2008 38.60 40.00 38.22 39.79 237,596 +0.81(+2.08%)
Nov 25, 2008 37.77 39.46 36.49 38.98 239,859 +1.98(+5.35%)
Nov 24, 2008 38.23 40.49 36.79 37.00 375,458 -0.67(-1.78%)
Nov 21, 2008 37.77 38.48 35.18 37.67 317,724 +0.32(+0.86%)
Nov 20, 2008 35.41 39.29 35.41 37.35 429,798 +1.33(+3.69%)
Nov 19, 2008 38.67 38.70 36.00 36.02 350,240 -2.74(-7.07%)
Nov 18, 2008 39.61 40.59 37.88 38.76 284,299 -0.91(-2.29%)
Nov 17, 2008 38.32 40.15 37.69 39.67 284,470 +0.90(+2.32%)
Nov 14, 2008 40.41 40.62 38.77 38.77 272,659 -2.14(-5.23%)
Nov 13, 2008 38.00 41.36 37.20 40.91 614,056 -2.13(-4.95%)
Nov 12, 2008 47.14 47.48 42.66 43.04 330,470 -4.70(-9.84%)
Nov 11, 2008 48.25 49.19 46.24 47.74 217,367 -0.53(-1.10%)
Nov 10, 2008 47.49 49.82 47.05 48.27 236,281 +2.25(+4.89%)
Nov 07, 2008 44.40 46.94 44.40 46.02 81,862 +2.01(+4.57%)
Nov 06, 2008 44.20 45.10 42.15 44.01 206,156 -0.61(-1.37%)
Nov 05, 2008 49.10 49.10 44.35 44.62 244,872 -3.78(-7.81%)
Nov 04, 2008 48.00 49.96 45.53 48.40 268,847 +1.01(+2.13%)
Nov 03, 2008 46.78 47.78 45.11 47.39 183,537 +3.12(+7.05%)
Oct 31, 2008 42.74 46.85 40.97 44.27 194,468 +1.46(+3.41%)
Oct 30, 2008 44.39 45.00 41.44 42.81 162,136 +0.14(+0.33%)
Oct 29, 2008 38.79 44.92 38.79 42.67 285,654 +2.59(+6.46%)
Oct 28, 2008 35.50 40.97 35.26 40.08 284,225 +5.25(+15.07%)
Oct 27, 2008 36.57 38.45 34.74 34.83 142,965 -2.55(-6.82%)
Oct 24, 2008 34.58 38.07 33.00 37.38 211,846 -0.74(-1.94%)
Oct 23, 2008 40.05 40.99 35.27 38.12 208,832 -2.27(-5.62%)
Oct 22, 2008 41.85 44.49 39.42 40.39 145,273 -1.81(-4.29%)
Oct 21, 2008 41.74 43.59 41.00 42.20 73,872 -0.15(-0.35%)
Oct 20, 2008 41.39 42.64 41.08 42.35 106,936 +2.04(+5.06%)
Oct 17, 2008 39.80 44.17 36.88 40.31 223,355 -0.31(-0.76%)
Oct 16, 2008 40.12 41.91 39.12 40.62 200,210 +0.68(+1.70%)
Oct 15, 2008 42.97 43.13 39.90 39.94 188,461 -4.07(-9.25%)
Oct 14, 2008 48.63 48.69 43.30 44.01 143,806 -2.99(-6.36%)
Oct 13, 2008 44.96 47.54 44.27 47.00 233,067 +4.03(+9.38%)
Oct 10, 2008 36.35 45.56 33.51 42.97 415,601 +5.91(+15.95%)
Oct 09, 2008 38.33 39.61 36.80 37.06 160,312 -0.68(-1.80%)
Oct 08, 2008 38.83 42.03 33.14 37.74 522,776 -1.67(-4.24%)
Oct 07, 2008 45.95 45.95 38.91 39.41 350,422 -4.47(-10.19%)
Oct 06, 2008 46.07 47.23 43.15 43.88 473,677 -4.32(-8.96%)
Oct 03, 2008 48.50 49.54 48.07 48.20 218,204 -0.33(-0.68%)
Oct 02, 2008 49.29 49.29 46.56 48.53 221,229 -0.04(-0.08%)
Oct 01, 2008 47.97 49.61 47.79 48.57 115,544 +0.29(+0.60%)
Sep 30, 2008 47.34 48.70 47.02 48.28 147,249 +2.08(+4.50%)
Sep 29, 2008 48.33 50.49 46.08 46.20 249,683 -1.94(-4.03%)
Sep 26, 2008 46.40 49.46 46.26 48.14 183,624 +1.79(+3.86%)
Sep 25, 2008 46.54 48.11 46.09 46.35 191,286 +0.16(+0.35%)
Sep 24, 2008 46.45 47.17 45.50 46.19 113,459 -0.25(-0.54%)
Sep 23, 2008 49.78 49.80 46.16 46.44 102,297 -3.21(-6.47%)
Sep 22, 2008 49.30 50.73 48.60 49.65 114,187 +0.27(+0.55%)
Sep 19, 2008 51.44 53.24 47.25 49.38 356,982 +0.27(+0.55%)
Sep 18, 2008 47.28 50.56 46.61 49.11 397,901 +2.65(+5.70%)
Sep 17, 2008 47.52 49.04 46.46 46.46 124,314 -1.66(-3.45%)
Sep 16, 2008 46.13 49.09 44.83 48.12 120,707 +1.56(+3.35%)
Sep 15, 2008 48.62 48.66 46.00 46.56 114,995 -2.44(-4.98%)
Sep 12, 2008 48.40 49.94 46.54 49.00 142,829 +1.20(+2.51%)
Sep 11, 2008 45.16 48.40 45.02 47.80 189,072 +2.28(+5.01%)
Sep 10, 2008 44.07 45.74 43.85 45.52 179,091 +1.73(+3.95%)
Sep 09, 2008 44.91 44.91 43.62 43.79 127,783 -1.38(-3.06%)
Sep 08, 2008 46.21 47.78 43.57 45.17 186,080 -0.32(-0.70%)
Sep 05, 2008 44.88 45.74 43.77 45.49 157,126 +0.13(+0.29%)
Sep 04, 2008 46.62 47.10 45.26 45.36 245,103 -1.27(-2.72%)
Sep 03, 2008 45.35 46.65 45.22 46.63 170,649 +1.09(+2.39%)
Sep 02, 2008 45.05 46.02 44.82 45.54 249,803 +0.84(+1.88%)
Aug 29, 2008 44.55 45.27 44.24 44.70 196,107 +0.21(+0.47%)
Aug 28, 2008 43.29 44.82 43.26 44.49 318,116 +1.29(+2.99%)
Aug 27, 2008 44.00 44.81 42.60 43.20 142,834 -0.95(-2.15%)
Aug 26, 2008 43.51 44.52 43.44 44.15 153,554 +0.36(+0.82%)
Aug 25, 2008 44.23 44.72 43.20 43.79 130,979 -0.59(-1.33%)
Aug 22, 2008 45.27 45.31 43.10 44.38 313,228 -1.60(-3.48%)
Aug 21, 2008 45.05 46.60 45.05 45.98 57,302 -0.33(-0.71%)
Aug 20, 2008 46.54 47.31 45.06 46.31 102,235 -0.52(-1.11%)
Aug 19, 2008 48.23 49.42 45.71 46.83 228,843 -1.90(-3.90%)
Aug 18, 2008 49.64 50.05 48.19 48.73 212,981 -0.36(-0.73%)
Aug 15, 2008 45.83 49.25 45.57 49.09 511,008 +3.74(+8.25%)
Aug 14, 2008 44.59 45.48 44.51 45.35 332,167 +1.50(+3.42%)
Aug 13, 2008 46.30 46.45 43.67 43.85 458,943 -0.20(-0.45%)
Aug 12, 2008 44.11 45.93 42.72 44.05 172,046 -1.45(-3.19%)
Aug 11, 2008 46.07 46.68 44.02 45.50 233,091 -1.38(-2.94%)
Aug 08, 2008 44.61 47.49 43.65 46.88 284,083 +2.13(+4.76%)
Aug 07, 2008 43.91 46.00 43.03 44.75 119,162 +0.27(+0.61%)
Aug 06, 2008 44.50 45.00 43.64 44.48 135,542 -0.06(-0.13%)
Aug 05, 2008 42.01 45.54 41.56 44.54 281,215 +1.90(+4.46%)
Aug 04, 2008 46.89 47.94 42.22 42.64 372,769 -3.44(-7.47%)
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.