Skip to main content

American Public Education (NQ: APEI )

14.20 -0.50 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.77 45.21 44.35 44.66 258,490 -0.53(-1.17%)
Jul 29, 2010 45.75 45.87 44.68 45.19 149,423 -0.25(-0.55%)
Jul 28, 2010 45.93 46.17 45.10 45.44 74,189 -0.46(-1.00%)
Jul 27, 2010 46.27 46.30 45.68 45.90 132,860 -0.08(-0.17%)
Jul 26, 2010 46.23 46.51 45.23 45.98 125,091 -0.05(-0.11%)
Jul 23, 2010 43.96 46.58 43.27 46.03 274,362 +2.05(+4.66%)
Jul 22, 2010 43.55 44.18 42.77 43.98 296,182 +0.83(+1.92%)
Jul 21, 2010 44.96 44.96 43.06 43.15 132,680 -1.59(-3.55%)
Jul 20, 2010 43.75 44.91 43.56 44.74 68,953 +0.76(+1.73%)
Jul 19, 2010 42.68 44.60 42.68 43.98 109,349 +1.31(+3.07%)
Jul 16, 2010 42.70 43.05 42.23 42.67 148,428 -0.38(-0.88%)
Jul 15, 2010 44.20 44.20 42.04 43.05 159,179 -1.09(-2.47%)
Jul 14, 2010 43.41 44.23 43.41 44.14 87,635 +0.60(+1.38%)
Jul 13, 2010 42.82 43.86 42.53 43.54 138,528 +1.11(+2.62%)
Jul 12, 2010 43.01 43.32 42.33 42.43 109,234 -0.72(-1.67%)
Jul 09, 2010 43.30 43.30 42.73 43.15 110,874 -0.09(-0.21%)
Jul 08, 2010 43.29 43.29 42.25 43.24 116,266 +0.26(+0.60%)
Jul 07, 2010 41.49 43.20 41.11 42.98 269,064 +1.68(+4.07%)
Jul 06, 2010 41.64 42.57 41.00 41.30 194,939 -0.10(-0.24%)
Jul 02, 2010 42.57 42.88 40.67 41.40 200,710 -1.02(-2.40%)
Jul 01, 2010 43.62 44.27 41.90 42.42 247,023 -1.28(-2.93%)
Jun 30, 2010 44.28 44.71 43.65 43.70 144,767 -0.71(-1.60%)
Jun 29, 2010 44.83 44.87 43.79 44.41 139,635 -1.01(-2.22%)
Jun 25, 2010 45.56 46.05 45.00 45.42 184,964 -0.15(-0.33%)
Jun 24, 2010 45.15 46.21 44.74 45.57 116,816 +0.18(+0.40%)
Jun 23, 2010 46.27 46.45 45.22 45.39 133,792 -1.05(-2.26%)
Jun 22, 2010 48.00 48.00 46.30 46.44 115,746 -1.56(-3.25%)
Jun 21, 2010 48.33 48.95 47.97 48.00 148,832 +0.01(+0.02%)
Jun 18, 2010 47.60 48.49 47.15 47.99 308,356 +0.65(+1.37%)
Jun 17, 2010 47.70 47.99 47.23 47.34 103,497 +0.03(+0.06%)
Jun 16, 2010 46.04 47.91 44.68 47.31 196,012 +1.03(+2.23%)
Jun 15, 2010 45.54 46.46 44.68 46.28 253,563 -0.34(-0.73%)
Jun 14, 2010 47.86 48.15 46.49 46.62 203,787 -0.86(-1.81%)
Jun 11, 2010 45.76 48.26 45.76 47.48 178,912 +1.32(+2.86%)
Jun 10, 2010 45.58 46.64 45.36 46.16 146,671 +0.66(+1.45%)
Jun 09, 2010 46.53 46.75 44.82 45.50 222,408 -0.64(-1.39%)
Jun 08, 2010 46.77 46.77 45.33 46.14 472,646 -0.31(-0.68%)
Jun 07, 2010 46.20 48.17 46.05 46.45 403,370 +0.21(+0.46%)
Jun 04, 2010 42.00 46.82 42.00 46.24 679,968 +4.00(+9.47%)
Jun 03, 2010 41.36 42.46 41.36 42.24 292,125 +1.11(+2.70%)
Jun 02, 2010 40.44 41.20 40.39 41.13 126,663 +0.78(+1.93%)
Jun 01, 2010 40.41 41.18 40.27 40.35 156,234 -0.54(-1.32%)
May 28, 2010 41.58 41.75 40.89 40.89 112,302 -0.69(-1.66%)
May 27, 2010 42.32 42.32 41.17 41.58 179,634 -0.10(-0.24%)
May 26, 2010 41.50 42.23 41.41 41.68 98,048 +0.29(+0.70%)
May 25, 2010 41.20 42.01 40.91 41.39 124,703 -0.49(-1.17%)
May 24, 2010 41.51 42.17 41.03 41.88 108,952 +0.23(+0.55%)
May 21, 2010 42.47 42.78 41.39 41.65 142,052 -1.25(-2.91%)
May 20, 2010 43.01 44.14 42.00 42.90 229,569 -1.16(-2.63%)
May 19, 2010 44.46 44.86 43.70 44.06 130,212 -0.56(-1.26%)
May 18, 2010 45.80 46.29 44.30 44.62 110,781 -0.83(-1.83%)
May 17, 2010 45.19 45.60 43.43 45.45 141,922 +0.51(+1.13%)
May 14, 2010 44.99 45.63 44.18 44.94 108,695 -0.34(-0.75%)
May 13, 2010 44.88 45.46 44.31 45.28 124,621 +0.42(+0.94%)
May 12, 2010 42.77 44.86 42.53 44.86 179,886 +2.06(+4.81%)
May 11, 2010 42.86 43.09 42.38 42.80 146,982 -0.11(-0.26%)
May 10, 2010 43.18 43.62 42.06 42.91 134,425 +0.91(+2.17%)
May 07, 2010 42.26 42.67 40.51 42.00 225,727 -0.35(-0.83%)
May 06, 2010 42.78 44.44 41.50 42.35 173,085 -0.61(-1.42%)
May 05, 2010 42.89 43.38 42.54 42.96 100,888 -0.01(-0.02%)
May 04, 2010 44.05 44.09 42.83 42.97 139,482 -1.54(-3.46%)
May 03, 2010 42.55 44.99 42.13 44.51 132,920 +2.16(+5.10%)
Apr 30, 2010 44.36 44.50 42.35 42.35 104,640 -1.98(-4.47%)
Apr 29, 2010 41.36 44.77 41.36 44.33 169,201 +0.08(+0.18%)
Apr 28, 2010 43.92 44.45 43.21 44.25 76,456 +0.23(+0.52%)
Apr 27, 2010 44.81 45.13 43.06 44.02 126,148 -0.93(-2.07%)
Apr 26, 2010 46.00 46.00 44.95 44.95 53,959 -1.21(-2.62%)
Apr 23, 2010 45.94 46.24 45.34 46.16 209,939 +0.09(+0.20%)
Apr 22, 2010 45.46 46.40 45.00 46.07 165,512 +0.30(+0.66%)
Apr 21, 2010 46.00 46.10 45.66 45.77 195,044 -0.23(-0.50%)
Apr 20, 2010 45.95 46.00 45.59 46.00 95,524 -0.01(-0.02%)
Apr 19, 2010 45.86 46.01 45.65 46.01 75,791 +0.21(+0.46%)
Apr 16, 2010 45.95 45.99 45.52 45.80 160,204 -0.06(-0.13%)
Apr 15, 2010 45.30 45.99 45.07 45.86 128,196 +0.57(+1.26%)
Apr 14, 2010 46.00 46.00 45.08 45.29 204,127 -0.55(-1.20%)
Apr 13, 2010 45.54 45.88 45.22 45.84 85,375 +0.34(+0.75%)
Apr 12, 2010 46.00 46.00 45.00 45.50 81,216 -0.53(-1.15%)
Apr 09, 2010 45.84 46.24 45.27 46.03 77,736 +0.32(+0.70%)
Apr 08, 2010 46.19 46.27 45.50 45.71 90,548 -0.31(-0.67%)
Apr 07, 2010 45.66 46.20 45.62 46.02 101,192 +0.07(+0.15%)
Apr 06, 2010 46.00 46.43 45.84 45.95 70,933 -0.32(-0.69%)
Apr 05, 2010 46.61 46.71 45.76 46.27 38,961 -0.12(-0.26%)
Apr 01, 2010 46.60 46.39 46.39 46.39 70,100 -0.21(-0.45%)
Mar 31, 2010 46.93 47.00 46.54 46.60 97,379 -0.31(-0.66%)
Mar 30, 2010 46.19 47.23 46.19 46.91 192,856 +0.88(+1.91%)
Mar 29, 2010 45.85 46.57 45.44 46.03 110,987 +0.24(+0.52%)
Mar 26, 2010 45.24 47.21 45.24 45.79 152,919 +0.84(+1.87%)
Mar 25, 2010 45.29 46.05 44.62 44.95 62,634 -0.08(-0.18%)
Mar 24, 2010 46.50 46.63 44.93 45.03 82,037 -1.72(-3.68%)
Mar 23, 2010 46.42 47.00 45.85 46.75 101,332 +0.45(+0.97%)
Mar 22, 2010 45.48 46.69 44.80 46.30 81,774 +0.78(+1.71%)
Mar 19, 2010 46.99 46.99 45.38 45.52 119,729 -1.21(-2.59%)
Mar 18, 2010 46.28 47.20 45.94 46.73 57,489 +0.59(+1.28%)
Mar 17, 2010 45.63 46.79 45.45 46.14 119,273 +0.41(+0.90%)
Mar 16, 2010 44.56 45.73 44.44 45.73 70,962 +1.10(+2.46%)
Mar 15, 2010 44.52 44.81 43.96 44.63 110,798 +0.43(+0.97%)
Mar 12, 2010 44.26 44.86 43.77 44.20 138,902 -1.41(-3.09%)
Mar 11, 2010 44.52 45.71 44.39 45.61 97,482 +0.84(+1.88%)
Mar 10, 2010 43.30 44.91 43.25 44.77 102,142 +1.33(+3.06%)
Mar 09, 2010 43.70 44.10 43.08 43.44 158,191 -0.50(-1.14%)
Mar 08, 2010 43.39 44.36 42.88 43.94 145,385 +0.33(+0.76%)
Mar 05, 2010 43.75 43.93 43.11 43.61 143,599 -0.36(-0.82%)
Mar 04, 2010 44.10 44.42 43.63 43.97 81,163 -0.22(-0.50%)
Mar 03, 2010 43.55 44.31 43.15 44.19 119,155 +0.80(+1.84%)
Mar 02, 2010 43.53 43.83 43.25 43.39 116,904 -0.13(-0.30%)
Mar 01, 2010 43.28 44.38 43.25 43.52 128,690 +0.26(+0.60%)
Feb 26, 2010 43.52 43.64 42.85 43.26 89,411 -0.38(-0.87%)
Feb 25, 2010 42.55 43.76 42.32 43.64 145,685 +0.73(+1.70%)
Feb 24, 2010 42.61 43.00 41.62 42.91 242,525 +0.46(+1.08%)
Feb 23, 2010 42.24 42.70 41.34 42.45 783,383 +2.96(+7.50%)
Feb 22, 2010 40.27 40.35 39.19 39.49 183,732 -0.85(-2.11%)
Feb 19, 2010 40.76 40.76 39.74 40.34 236,262 -0.38(-0.93%)
Feb 18, 2010 40.29 40.94 40.06 40.72 118,939 +0.54(+1.34%)
Feb 17, 2010 40.42 40.56 39.13 40.18 88,462 -0.12(-0.30%)
Feb 16, 2010 40.50 40.53 39.86 40.30 68,667 -0.20(-0.49%)
Feb 12, 2010 39.66 40.50 40.50 40.50 115,900 +0.66(+1.66%)
Feb 11, 2010 39.62 39.85 39.16 39.84 89,873 +0.05(+0.13%)
Feb 10, 2010 38.94 39.86 38.94 39.79 168,128 +0.67(+1.71%)
Feb 09, 2010 38.93 39.36 38.55 39.12 116,294 +0.40(+1.03%)
Feb 08, 2010 38.60 39.18 38.16 38.72 79,657 -0.01(-0.03%)
Feb 05, 2010 39.36 40.20 38.18 38.73 234,499 -0.52(-1.32%)
Feb 04, 2010 39.51 39.65 38.26 39.25 219,440 -0.20(-0.51%)
Feb 03, 2010 38.01 39.79 37.52 39.45 197,763 +1.26(+3.30%)
Feb 02, 2010 37.90 38.35 37.42 38.19 232,142 +0.44(+1.17%)
Feb 01, 2010 38.09 38.56 37.50 37.75 203,062 -0.39(-1.02%)
Jan 29, 2010 39.81 39.81 38.09 38.14 462,128 -1.53(-3.86%)
Jan 28, 2010 38.17 39.80 38.12 39.67 314,303 +1.42(+3.71%)
Jan 27, 2010 36.64 38.36 36.64 38.25 128,577 +1.42(+3.86%)
Jan 26, 2010 36.87 37.14 36.68 36.83 101,774 -0.20(-0.54%)
Jan 25, 2010 37.09 37.45 36.47 37.03 99,189 -0.04(-0.11%)
Jan 22, 2010 36.64 37.35 36.06 37.07 92,370 +0.43(+1.17%)
Jan 21, 2010 37.40 38.15 36.58 36.64 132,763 -0.62(-1.66%)
Jan 20, 2010 37.46 37.73 36.80 37.26 71,162 -0.44(-1.17%)
Jan 19, 2010 37.40 37.78 37.14 37.70 99,083 +0.41(+1.10%)
Jan 15, 2010 38.45 37.29 37.29 37.29 182,700 -0.97(-2.54%)
Jan 14, 2010 37.77 38.56 37.55 38.26 104,812 +0.40(+1.06%)
Jan 13, 2010 37.01 38.06 36.75 37.86 114,679 +0.80(+2.16%)
Jan 12, 2010 36.81 37.50 36.58 37.06 68,140 +0.02(+0.05%)
Jan 11, 2010 37.18 37.38 36.71 37.04 132,255 -0.17(-0.46%)
Jan 08, 2010 35.97 37.25 35.97 37.21 163,031 +1.01(+2.79%)
Jan 07, 2010 35.50 36.24 34.99 36.20 157,062 +0.72(+2.03%)
Jan 06, 2010 34.12 36.14 34.00 35.48 281,614 +1.62(+4.78%)
Jan 05, 2010 34.94 35.04 33.81 33.86 132,162 -0.94(-2.70%)
Jan 04, 2010 34.70 35.30 34.70 34.80 180,987 +0.44(+1.28%)
Dec 31, 2009 34.81 34.36 34.36 34.36 137,300 -0.56(-1.60%)
Dec 30, 2009 34.14 34.94 34.08 34.92 144,679 +0.77(+2.25%)
Dec 29, 2009 33.75 34.40 33.60 34.15 96,638 +0.53(+1.58%)
Dec 28, 2009 33.53 33.90 33.40 33.62 58,310 -0.07(-0.21%)
Dec 24, 2009 33.27 33.75 33.10 33.69 49,535 +0.37(+1.11%)
Dec 23, 2009 33.25 33.70 33.18 33.32 84,607 +0.20(+0.60%)
Dec 22, 2009 32.80 33.39 32.79 33.12 154,844 +0.28(+0.85%)
Dec 21, 2009 32.96 33.31 32.70 32.84 103,919 +0.05(+0.15%)
Dec 18, 2009 33.80 34.11 31.88 32.79 593,567 -0.74(-2.21%)
Dec 17, 2009 34.24 34.81 33.35 33.53 183,990 -0.71(-2.07%)
Dec 16, 2009 34.57 34.57 33.77 34.24 132,718 -0.16(-0.47%)
Dec 15, 2009 34.30 34.84 33.87 34.40 97,154 -0.01(-0.03%)
Dec 14, 2009 34.27 34.64 33.30 34.41 130,321 +1.03(+3.09%)
Dec 11, 2009 32.84 33.39 32.66 33.38 96,653 +0.52(+1.58%)
Dec 10, 2009 32.84 33.17 32.46 32.86 81,044 -0.02(-0.06%)
Dec 09, 2009 32.38 32.89 32.14 32.88 87,154 +0.41(+1.26%)
Dec 08, 2009 31.81 32.73 31.81 32.47 165,242 +0.47(+1.47%)
Dec 07, 2009 31.21 32.05 30.68 32.00 166,495 +0.77(+2.47%)
Dec 04, 2009 30.57 31.39 30.45 31.23 237,222 +0.93(+3.07%)
Dec 03, 2009 31.16 31.33 30.30 30.30 192,499 -0.83(-2.67%)
Dec 02, 2009 31.46 31.77 30.89 31.13 213,163 -0.33(-1.05%)
Dec 01, 2009 32.25 32.29 31.05 31.46 219,582 -0.57(-1.78%)
Nov 30, 2009 31.64 32.23 30.87 32.03 134,083 +0.46(+1.46%)
Nov 27, 2009 31.81 32.15 31.55 31.57 40,231 -0.62(-1.93%)
Nov 25, 2009 32.34 32.59 32.05 32.19 35,525 -0.18(-0.56%)
Nov 24, 2009 32.71 32.71 31.78 32.37 122,239 -0.43(-1.31%)
Nov 23, 2009 32.43 32.87 32.38 32.80 51,707 +0.66(+2.05%)
Nov 20, 2009 32.18 32.61 31.95 32.14 92,473 -0.24(-0.74%)
Nov 19, 2009 33.51 33.51 32.33 32.38 149,571 -1.33(-3.95%)
Nov 18, 2009 34.48 34.48 33.51 33.71 53,665 -0.59(-1.72%)
Nov 17, 2009 33.75 34.39 33.27 34.30 123,227 +0.52(+1.54%)
Nov 16, 2009 33.24 34.50 33.00 33.78 206,015 +0.65(+1.96%)
Nov 13, 2009 32.80 33.13 32.66 33.13 159,766 +0.20(+0.61%)
Nov 12, 2009 32.85 33.08 32.70 32.93 173,524 +0.08(+0.24%)
Nov 11, 2009 32.96 33.19 32.60 32.85 225,083 +0.12(+0.37%)
Nov 10, 2009 33.35 33.59 32.51 32.73 263,735 -0.66(-1.98%)
Nov 09, 2009 34.21 34.48 31.83 33.39 442,113 -0.58(-1.71%)
Nov 06, 2009 34.24 35.03 33.24 33.97 436,745 +1.44(+4.43%)
Nov 05, 2009 32.15 33.24 31.96 32.53 409,580 +0.61(+1.91%)
Nov 04, 2009 32.32 32.63 31.76 31.92 208,021 -0.33(-1.02%)
Nov 03, 2009 31.99 32.42 31.65 32.25 136,306 +0.04(+0.12%)
Nov 02, 2009 31.91 32.40 31.10 32.21 233,908 +0.31(+0.97%)
Oct 30, 2009 32.34 32.55 31.86 31.90 201,412 -0.53(-1.63%)
Oct 29, 2009 33.24 33.24 32.18 32.43 285,574 -0.72(-2.17%)
Oct 28, 2009 32.85 34.24 32.00 33.15 406,662 -1.46(-4.22%)
Oct 27, 2009 35.13 35.65 34.56 34.61 72,768 -0.57(-1.62%)
Oct 26, 2009 36.00 36.27 34.93 35.18 85,569 -0.70(-1.95%)
Oct 23, 2009 36.16 36.89 35.71 35.88 96,263 -0.67(-1.83%)
Oct 22, 2009 36.26 37.21 35.56 36.55 185,883 +0.08(+0.22%)
Oct 21, 2009 36.45 37.00 36.34 36.47 238,776 +0.08(+0.22%)
Oct 20, 2009 36.24 36.48 35.56 36.39 115,910 +0.39(+1.08%)
Oct 19, 2009 35.82 36.61 35.49 36.00 109,328 +0.36(+1.01%)
Oct 16, 2009 36.35 36.47 35.21 35.64 184,033 -0.74(-2.03%)
Oct 15, 2009 36.59 37.10 35.50 36.38 159,621 -0.47(-1.28%)
Oct 14, 2009 36.81 37.00 36.20 36.85 118,741 +0.19(+0.52%)
Oct 13, 2009 36.39 36.69 35.79 36.66 132,620 +0.17(+0.47%)
Oct 12, 2009 36.87 37.08 36.33 36.49 290,013 -0.51(-1.38%)
Oct 09, 2009 36.90 37.15 36.47 37.00 303,812 +0.17(+0.46%)
Oct 08, 2009 35.46 37.05 34.93 36.83 244,374 +1.49(+4.22%)
Oct 07, 2009 34.50 35.38 34.28 35.34 206,725 +0.74(+2.14%)
Oct 06, 2009 34.48 34.60 34.11 34.60 154,766 +0.25(+0.73%)
Oct 05, 2009 34.88 34.88 34.17 34.35 118,545 -0.38(-1.09%)
Oct 02, 2009 34.07 35.00 34.01 34.73 142,459 +0.37(+1.08%)
Oct 01, 2009 35.00 35.01 34.17 34.36 103,808 -0.37(-1.07%)
Sep 30, 2009 34.52 34.75 34.21 34.73 100,250 +0.33(+0.96%)
Sep 29, 2009 34.30 34.74 34.15 34.40 186,680 +0.02(+0.06%)
Sep 28, 2009 33.73 34.50 33.62 34.38 120,647 +0.65(+1.93%)
Sep 25, 2009 33.92 33.92 33.28 33.73 71,376 -0.15(-0.44%)
Sep 24, 2009 34.44 34.63 33.83 33.88 109,730 -0.53(-1.54%)
Sep 23, 2009 35.14 35.38 34.33 34.41 174,159 -0.59(-1.69%)
Sep 22, 2009 35.70 35.97 34.92 35.00 136,931 -0.78(-2.18%)
Sep 21, 2009 34.61 35.95 34.61 35.78 268,512 +1.08(+3.11%)
Sep 18, 2009 34.83 34.97 34.55 34.70 295,218 -0.18(-0.52%)
Sep 17, 2009 34.31 34.99 34.06 34.88 84,924 +0.71(+2.08%)
Sep 16, 2009 33.94 34.17 33.85 34.17 102,174 +0.19(+0.56%)
Sep 15, 2009 33.98 34.26 33.64 33.98 135,505 +0.06(+0.18%)
Sep 14, 2009 34.05 34.39 33.71 33.92 146,323 -0.19(-0.56%)
Sep 11, 2009 34.47 34.47 33.88 34.11 174,093 -0.50(-1.44%)
Sep 10, 2009 35.08 35.17 34.50 34.61 150,325 -0.47(-1.34%)
Sep 09, 2009 35.20 35.25 34.70 35.08 146,637 -0.12(-0.34%)
Sep 08, 2009 34.68 35.20 34.35 35.20 102,337 +0.52(+1.50%)
Sep 04, 2009 34.50 34.69 33.94 34.68 82,070 +0.22(+0.64%)
Sep 03, 2009 33.77 34.47 33.62 34.46 119,757 +0.62(+1.83%)
Sep 02, 2009 34.20 34.63 33.65 33.84 130,446 -0.37(-1.08%)
Sep 01, 2009 34.42 35.60 34.04 34.21 270,622 -0.44(-1.27%)
Aug 31, 2009 34.25 34.66 34.04 34.65 182,041 +0.12(+0.35%)
Aug 28, 2009 34.94 34.94 34.10 34.53 58,029 -0.13(-0.38%)
Aug 27, 2009 34.72 34.84 34.04 34.66 112,264 -0.03(-0.09%)
Aug 26, 2009 34.52 35.05 34.29 34.69 198,666 +0.20(+0.58%)
Aug 25, 2009 35.40 35.85 34.44 34.49 216,672 -0.91(-2.57%)
Aug 24, 2009 35.50 35.90 35.09 35.40 157,452 -0.16(-0.45%)
Aug 21, 2009 35.93 36.04 35.13 35.56 218,243 -0.10(-0.28%)
Aug 20, 2009 35.00 35.75 34.74 35.66 195,019 +0.68(+1.94%)
Aug 19, 2009 33.85 35.00 33.76 34.98 213,551 +0.91(+2.67%)
Aug 18, 2009 34.33 34.33 33.27 34.07 114,684 -0.25(-0.73%)
Aug 17, 2009 34.31 34.66 33.70 34.32 95,659 -0.38(-1.10%)
Aug 14, 2009 34.40 34.89 33.95 34.70 154,886 +0.10(+0.29%)
Aug 13, 2009 33.53 34.73 33.11 34.60 379,229 +1.53(+4.63%)
Aug 12, 2009 32.91 33.51 32.76 33.07 390,162 +0.28(+0.85%)
Aug 11, 2009 33.30 33.70 32.50 32.79 235,798 -0.50(-1.50%)
Aug 10, 2009 32.61 33.46 32.60 33.29 205,241 +0.59(+1.80%)
Aug 07, 2009 33.30 33.30 32.51 32.70 534,277 -0.28(-0.85%)
Aug 06, 2009 33.83 33.93 32.83 32.98 406,396 -0.59(-1.76%)
Aug 05, 2009 33.66 34.00 31.54 33.57 1,470,267 -2.75(-7.57%)
Aug 04, 2009 35.50 36.93 35.50 36.32 265,223 +0.88(+2.48%)
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.