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

Hawaiian Hlds Inc (NQ: HA )

13.40 +0.33 (+2.52%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Nov 30, 2006 4.577 4.577 4.432 4.500 100,881 -0.11(-2.30%)
Nov 29, 2006 4.798 4.798 4.606 4.606 59,573 -0.19(-4.02%)
Nov 28, 2006 4.818 4.818 4.644 4.798 105,551 -0.02(-0.40%)
Nov 27, 2006 4.914 4.914 4.644 4.818 225,736 -0.10(-1.96%)
Nov 24, 2006 4.827 4.914 4.818 4.914 50,336 +0.10(+2.00%)
Nov 22, 2006 4.769 4.818 4.769 4.818 108,042 +0.05(+1.01%)
Nov 21, 2006 4.673 4.769 4.606 4.769 88,011 +0.11(+2.27%)
Nov 20, 2006 4.673 4.721 4.634 4.663 52,516 -0.01(-0.21%)
Nov 17, 2006 4.721 4.721 4.586 4.673 83,756 -0.05(-1.02%)
Nov 16, 2006 4.683 4.760 4.596 4.721 174,362 +0.05(+1.03%)
Nov 15, 2006 4.442 4.673 4.442 4.673 395,221 +0.34(+7.78%)
Nov 14, 2006 4.394 4.432 4.278 4.336 179,240 -0.05(-1.10%)
Nov 13, 2006 4.259 4.384 4.105 4.384 636,422 +0.14(+3.41%)
Nov 10, 2006 4.239 4.278 4.144 4.239 105,862 +0.04(+0.92%)
Nov 09, 2006 4.201 4.220 4.143 4.201 529,625 +0.00(+0.00%)
Nov 08, 2006 4.076 4.220 4.030 4.201 225,529 +0.12(+2.83%)
Nov 07, 2006 3.912 4.104 3.902 4.085 375,294 +0.20(+5.21%)
Nov 06, 2006 3.873 3.931 3.777 3.883 309,493 -0.03(-0.74%)
Nov 03, 2006 3.912 3.950 3.864 3.912 234,039 +0.06(+1.50%)
Nov 02, 2006 3.864 3.950 3.835 3.854 151,840 -0.01(-0.25%)
Nov 01, 2006 3.902 3.950 3.806 3.864 45,873 -0.07(-1.72%)
Oct 31, 2006 3.854 3.950 3.854 3.931 58,639 +0.03(+0.74%)
Oct 30, 2006 3.844 3.950 3.844 3.902 112,090 +0.04(+1.00%)
Oct 27, 2006 3.873 3.902 3.845 3.864 28,956 -0.01(-0.25%)
Oct 26, 2006 3.844 3.931 3.767 3.873 25,739 +0.01(+0.25%)
Oct 25, 2006 3.950 3.970 3.854 3.864 571,140 -0.13(-3.37%)
Oct 24, 2006 4.085 4.085 3.979 3.999 71,924 -0.09(-2.12%)
Oct 23, 2006 4.018 4.085 3.979 4.085 76,906 +0.07(+1.68%)
Oct 20, 2006 3.902 4.027 3.854 4.018 53,969 +0.08(+1.96%)
Oct 19, 2006 3.835 3.979 3.806 3.941 81,991 +0.11(+2.76%)
Oct 18, 2006 3.806 3.835 3.806 3.835 150,698 +0.02(+0.51%)
Oct 17, 2006 3.825 3.854 3.767 3.816 36,740 -0.02(-0.50%)
Oct 16, 2006 3.844 3.864 3.729 3.835 228,020 -0.07(-1.73%)
Oct 13, 2006 3.806 3.941 3.806 3.902 74,519 +0.05(+1.25%)
Oct 12, 2006 3.777 3.854 3.613 3.854 144,679 +0.08(+2.04%)
Oct 11, 2006 3.777 3.844 3.748 3.777 165,540 -0.06(-1.51%)
Oct 10, 2006 3.864 4.047 3.806 3.835 125,997 -0.19(-4.78%)
Oct 09, 2006 3.999 4.095 3.950 4.027 82,614 -0.08(-1.88%)
Oct 06, 2006 4.047 4.182 4.047 4.105 58,639 -0.05(-1.16%)
Oct 05, 2006 4.288 4.288 4.056 4.153 94,965 -0.09(-2.05%)
Oct 04, 2006 4.143 4.288 4.143 4.239 46,496 +0.00(+0.00%)
Oct 03, 2006 4.114 4.278 4.085 4.239 86,350 +0.12(+2.80%)
Oct 02, 2006 3.950 4.124 3.950 4.124 22,314 +0.12(+2.88%)
Sep 29, 2006 3.854 4.047 3.854 4.008 115,930 +0.15(+4.00%)
Sep 28, 2006 3.950 3.989 3.700 3.854 146,235 -0.11(-2.68%)
Sep 27, 2006 3.883 4.047 3.854 3.960 228,227 -0.01(-0.24%)
Sep 26, 2006 4.124 4.143 3.854 3.970 537,513 -0.18(-4.41%)
Sep 25, 2006 4.239 4.355 4.153 4.153 55,733 -0.17(-4.01%)
Sep 22, 2006 4.317 4.336 4.143 4.326 260,505 +0.01(+0.22%)
Sep 21, 2006 4.432 4.480 4.201 4.317 140,112 -0.12(-2.61%)
Sep 20, 2006 4.211 4.577 4.143 4.432 766,986 +0.22(+5.26%)
Sep 19, 2006 4.133 4.239 4.056 4.211 335,751 +0.07(+1.63%)
Sep 18, 2006 4.143 4.239 4.114 4.143 53,761 +0.00(+0.00%)
Sep 15, 2006 4.133 4.143 4.047 4.143 186,194 +0.09(+2.14%)
Sep 14, 2006 4.133 4.133 3.999 4.056 147,792 -0.07(-1.64%)
Sep 13, 2006 4.153 4.201 4.047 4.124 184,014 -0.03(-0.70%)
Sep 12, 2006 4.056 4.153 4.027 4.153 394,909 +0.10(+2.38%)
Sep 11, 2006 3.999 4.124 3.893 4.056 231,341 +0.11(+2.68%)
Sep 08, 2006 3.854 3.950 3.854 3.950 14,322 +0.09(+2.24%)
Sep 07, 2006 3.873 3.902 3.854 3.864 65,593 -0.10(-2.43%)
Sep 06, 2006 3.979 3.979 3.950 3.960 56,045 +0.03(+0.74%)
Sep 05, 2006 3.873 4.056 3.864 3.931 107,004 +0.06(+1.49%)
Sep 01, 2006 3.816 3.902 3.816 3.873 214,008 +0.07(+1.77%)
Aug 31, 2006 3.825 3.835 3.613 3.806 69,744 +0.00(+0.00%)
Aug 30, 2006 3.748 3.844 3.710 3.806 127,865 +0.15(+4.22%)
Aug 29, 2006 3.372 3.661 3.372 3.652 549,760 +0.30(+8.91%)
Aug 28, 2006 3.228 3.363 3.180 3.353 215,980 +0.15(+4.82%)
Aug 25, 2006 3.305 3.305 3.180 3.199 26,154 -0.12(-3.49%)
Aug 24, 2006 3.334 3.350 3.231 3.314 56,875 -0.03(-0.86%)
Aug 23, 2006 3.324 3.372 3.276 3.343 160,662 -0.02(-0.57%)
Aug 22, 2006 3.334 3.401 3.324 3.363 151,632 -0.02(-0.57%)
Aug 21, 2006 3.420 3.420 3.314 3.382 90,606 -0.04(-1.13%)
Aug 18, 2006 3.449 3.459 3.295 3.420 177,683 -0.03(-0.84%)
Aug 17, 2006 3.276 3.449 3.276 3.449 390,031 +0.12(+3.47%)
Aug 16, 2006 3.372 3.420 3.276 3.334 56,356 -0.04(-1.14%)
Aug 15, 2006 3.372 3.449 3.305 3.372 528,276 +0.00(+0.00%)
Aug 14, 2006 3.353 3.372 3.305 3.372 81,057 +0.05(+1.45%)
Aug 11, 2006 3.440 3.440 3.276 3.324 117,383 -0.13(-3.63%)
Aug 10, 2006 3.286 3.507 3.266 3.449 295,896 +0.08(+2.29%)
Aug 09, 2006 3.420 3.555 3.276 3.372 174,258 -0.05(-1.41%)
Aug 08, 2006 3.131 3.430 3.131 3.420 640,677 +0.32(+10.25%)
Aug 07, 2006 3.180 3.180 3.074 3.103 45,043 -0.13(-3.88%)
Aug 04, 2006 3.276 3.276 3.131 3.228 108,872 +0.00(+0.00%)
Aug 03, 2006 3.083 3.363 2.977 3.228 268,185 +0.13(+4.36%)
Aug 02, 2006 3.083 3.208 3.064 3.093 73,688 -0.04(-1.23%)
Aug 01, 2006 3.228 3.228 2.939 3.131 98,182 -0.04(-1.22%)
Jul 31, 2006 2.948 3.170 2.891 3.170 69,537 +0.24(+8.22%)
Jul 28, 2006 2.900 2.977 2.718 2.929 749,757 +0.05(+1.67%)
Jul 27, 2006 2.891 2.891 2.785 2.881 60,611 +0.00(+0.00%)
Jul 26, 2006 2.746 2.929 2.746 2.881 40,684 +0.05(+1.70%)
Jul 25, 2006 2.871 2.871 2.717 2.833 15,256 -0.01(-0.34%)
Jul 24, 2006 2.669 2.842 2.630 2.842 75,349 +0.08(+2.79%)
Jul 21, 2006 2.794 2.813 2.717 2.765 39,854 -0.08(-2.71%)
Jul 20, 2006 2.881 2.891 2.823 2.842 42,448 -0.07(-2.32%)
Jul 19, 2006 2.842 2.910 2.833 2.910 214,216 +0.09(+3.07%)
Jul 18, 2006 2.891 2.939 2.775 2.823 93,200 -0.09(-2.98%)
Jul 17, 2006 2.871 2.948 2.871 2.910 23,144 -0.03(-0.98%)
Jul 14, 2006 2.842 2.939 2.842 2.939 9,652 +0.00(+0.00%)
Jul 13, 2006 2.997 3.016 2.891 2.939 40,892 -0.07(-2.24%)
Jul 12, 2006 2.987 3.025 2.987 3.006 10,897 -0.01(-0.32%)
Jul 11, 2006 2.948 3.020 2.939 3.016 28,956 +0.03(+0.97%)
Jul 10, 2006 2.987 3.025 2.939 2.987 78,463 +0.00(+0.00%)
Jul 07, 2006 3.054 3.083 2.958 2.987 63,725 -0.11(-3.43%)
Jul 06, 2006 3.083 3.160 3.045 3.093 14,115 -0.03(-0.93%)
Jul 05, 2006 3.112 3.180 3.006 3.122 86,454 -0.08(-2.41%)
Jul 03, 2006 3.295 3.314 3.199 3.199 9,652 -0.08(-2.35%)
Jun 30, 2006 3.122 3.276 3.093 3.276 24,908 +0.19(+6.25%)
Jun 29, 2006 3.112 3.180 3.025 3.083 150,387 -0.01(-0.31%)
Jun 28, 2006 3.160 3.160 3.083 3.093 211,414 -0.06(-1.83%)
Jun 27, 2006 3.141 3.228 3.141 3.151 52,516 -0.03(-0.91%)
Jun 26, 2006 3.035 3.180 3.035 3.180 125,374 +0.19(+6.45%)
Jun 23, 2006 3.093 3.093 2.881 2.987 135,961 -0.08(-2.52%)
Jun 22, 2006 3.131 3.151 3.035 3.064 88,011 -0.07(-2.15%)
Jun 21, 2006 3.266 3.266 3.131 3.131 274,828 -0.07(-2.11%)
Jun 20, 2006 3.305 3.324 3.199 3.199 88,841 -0.11(-3.21%)
Jun 19, 2006 3.247 3.372 3.199 3.305 204,875 +0.11(+3.31%)
Jun 16, 2006 3.189 3.247 3.189 3.199 11,935 +0.00(+0.00%)
Jun 15, 2006 3.064 3.228 3.064 3.199 463,409 +0.17(+5.73%)
Jun 14, 2006 2.948 3.035 2.765 3.025 511,255 +0.10(+3.29%)
Jun 13, 2006 3.083 3.083 2.842 2.929 238,917 -0.16(-5.30%)
Jun 12, 2006 3.324 3.324 3.064 3.093 184,533 -0.23(-6.96%)
Jun 09, 2006 3.449 3.449 3.295 3.324 117,694 -0.04(-1.15%)
Jun 08, 2006 3.613 3.632 3.363 3.363 452,511 -0.24(-6.71%)
Jun 07, 2006 3.536 3.661 3.498 3.604 133,781 +0.06(+1.66%)
Jun 06, 2006 3.623 3.623 3.420 3.546 115,203 +0.02(+0.55%)
Jun 05, 2006 3.555 3.642 3.488 3.526 322,362 -0.11(-2.92%)
Jun 02, 2006 3.652 3.690 3.604 3.632 145,924 -0.07(-1.82%)
Jun 01, 2006 3.710 3.738 3.652 3.700 96,418 -0.01(-0.26%)
May 31, 2006 3.594 3.710 3.550 3.710 234,662 +0.08(+2.12%)
May 30, 2006 3.710 3.710 3.565 3.632 161,907 -0.08(-2.08%)
May 26, 2006 3.584 3.719 3.478 3.710 335,854 +0.16(+4.62%)
May 25, 2006 3.738 3.738 3.517 3.546 207,470 -0.17(-4.66%)
May 24, 2006 3.440 3.719 3.382 3.719 600,096 +0.24(+6.92%)
May 23, 2006 3.517 3.555 3.382 3.478 102,541 -0.04(-1.10%)
May 22, 2006 3.469 3.565 3.420 3.517 385,361 +0.03(+0.83%)
May 19, 2006 3.565 3.565 3.430 3.488 106,900 +0.01(+0.28%)
May 18, 2006 3.392 3.584 3.392 3.478 208,196 +0.10(+2.85%)
May 17, 2006 3.507 3.507 3.334 3.382 201,346 -0.08(-2.23%)
May 16, 2006 3.613 3.613 3.372 3.459 137,725 -0.12(-3.23%)
May 15, 2006 3.469 3.613 3.430 3.575 115,307 +0.11(+3.06%)
May 12, 2006 3.642 3.642 3.411 3.469 103,787 -0.20(-5.51%)
May 11, 2006 3.758 3.758 3.565 3.671 59,469 -0.14(-3.79%)
May 10, 2006 3.758 3.835 3.719 3.816 98,805 -0.03(-0.75%)
May 09, 2006 3.999 3.999 3.719 3.844 147,689 -0.19(-4.77%)
May 08, 2006 3.873 4.047 3.864 4.037 115,515 +0.09(+2.19%)
May 05, 2006 3.758 3.970 3.738 3.950 467,041 +0.21(+5.67%)
May 04, 2006 3.420 3.835 3.411 3.738 154,538 +0.28(+8.08%)
May 03, 2006 3.488 3.507 3.392 3.459 231,030 +0.00(+0.00%)
May 02, 2006 3.536 3.568 3.420 3.459 140,735 -0.09(-2.45%)
May 01, 2006 3.565 3.642 3.517 3.546 357,235 +0.02(+0.55%)
Apr 28, 2006 3.710 3.710 3.526 3.526 259,363 -0.18(-4.94%)
Apr 27, 2006 3.681 3.806 3.633 3.710 235,389 +0.00(+0.00%)
Apr 26, 2006 3.825 3.835 3.690 3.710 337,515 -0.05(-1.28%)
Apr 25, 2006 3.950 3.950 3.729 3.758 399,165 -0.14(-3.70%)
Apr 24, 2006 3.873 3.960 3.777 3.902 125,686 -0.05(-1.22%)
Apr 21, 2006 3.854 3.999 3.816 3.950 263,930 +0.11(+2.76%)
Apr 20, 2006 3.873 3.999 3.777 3.844 186,401 -0.07(-1.72%)
Apr 19, 2006 3.970 4.085 3.893 3.912 95,795 -0.13(-3.33%)
Apr 18, 2006 4.133 4.191 3.883 4.047 221,066 +0.00(+0.00%)
Apr 17, 2006 4.297 4.336 3.921 4.047 179,759 -0.25(-5.83%)
Apr 13, 2006 4.259 4.403 4.191 4.297 120,808 +0.04(+0.90%)
Apr 12, 2006 4.365 4.500 4.220 4.259 115,203 -0.25(-5.56%)
Apr 11, 2006 4.288 4.567 4.095 4.509 271,091 +0.14(+3.31%)
Apr 10, 2006 4.355 4.529 4.143 4.365 632,686 -0.32(-6.79%)
Apr 07, 2006 4.866 4.866 4.634 4.683 211,102 -0.18(-3.76%)
Apr 06, 2006 4.914 4.922 4.625 4.866 233,520 -0.05(-0.98%)
Apr 05, 2006 5.107 5.107 4.866 4.914 135,234 -0.16(-3.23%)
Apr 04, 2006 5.203 5.242 5.010 5.078 180,070 -0.12(-2.23%)
Apr 03, 2006 5.010 5.299 5.010 5.193 424,800 +0.17(+3.46%)
Mar 31, 2006 4.904 5.020 4.827 5.020 162,011 +0.12(+2.36%)
Mar 30, 2006 5.058 5.087 4.893 4.904 152,048 -0.19(-3.78%)
Mar 29, 2006 5.107 5.242 5.010 5.097 225,736 +0.01(+0.19%)
Mar 28, 2006 5.347 5.376 5.087 5.087 107,730 -0.26(-4.86%)
Mar 27, 2006 5.559 5.569 5.251 5.347 268,185 -0.23(-4.15%)
Mar 24, 2006 5.511 5.579 5.347 5.579 130,148 -0.01(-0.17%)
Mar 23, 2006 5.193 5.685 5.107 5.588 565,535 +0.40(+7.61%)
Mar 22, 2006 5.309 5.319 4.924 5.193 660,293 -0.17(-3.23%)
Mar 21, 2006 5.386 5.425 5.222 5.367 187,335 -0.07(-1.24%)
Mar 20, 2006 5.049 5.444 4.981 5.434 528,172 +0.46(+9.30%)
Mar 17, 2006 4.904 5.136 4.904 4.972 83,029 +0.02(+0.39%)
Mar 16, 2006 5.145 5.299 4.924 4.952 473,476 -0.15(-3.02%)
Mar 15, 2006 4.818 5.107 4.808 5.107 841,090 +0.29(+6.00%)
Mar 14, 2006 4.480 4.818 4.432 4.818 107,108 +0.19(+4.17%)
Mar 13, 2006 4.336 4.673 4.336 4.625 288,839 -0.18(-3.81%)
Mar 10, 2006 4.750 4.846 4.644 4.808 33,419 +0.02(+0.40%)
Mar 09, 2006 4.731 4.856 4.721 4.789 50,751 +0.00(+0.00%)
Mar 08, 2006 4.740 4.818 4.702 4.789 78,566 -0.02(-0.40%)
Mar 07, 2006 4.818 4.818 4.675 4.808 57,913 +0.13(+2.88%)
Mar 06, 2006 4.740 4.808 4.577 4.673 54,384 -0.13(-2.81%)
Mar 03, 2006 4.769 4.808 4.721 4.808 16,398 +0.04(+0.81%)
Mar 02, 2006 4.769 4.769 4.721 4.769 82,095 +0.07(+1.43%)
Mar 01, 2006 4.769 4.769 4.702 4.702 62,064 -0.07(-1.41%)
Feb 28, 2006 4.818 4.914 4.721 4.769 104,617 -0.05(-1.00%)
Feb 27, 2006 4.866 4.904 4.779 4.818 363,566 +0.24(+5.27%)
Feb 24, 2006 4.529 4.625 4.480 4.577 62,479 -0.00(-0.00%)
Feb 23, 2006 4.740 4.808 4.442 4.577 208,093 -0.10(-2.06%)
Feb 22, 2006 4.673 4.769 4.634 4.673 136,791 +0.05(+1.04%)
Feb 21, 2006 4.471 4.625 4.432 4.625 62,998 +0.17(+3.90%)
Feb 17, 2006 4.259 4.529 4.259 4.451 119,355 +0.12(+2.67%)
Feb 16, 2006 4.509 4.577 4.095 4.336 375,086 -0.14(-3.23%)
Feb 15, 2006 4.239 4.567 4.153 4.480 792,206 +0.16(+3.79%)
Feb 14, 2006 3.758 4.326 3.758 4.317 919,138 +0.66(+17.89%)
Feb 13, 2006 3.624 3.758 3.623 3.661 30,098 +0.00(+0.00%)
Feb 10, 2006 3.748 3.864 3.488 3.661 104,928 -0.06(-1.55%)
Feb 09, 2006 3.632 3.738 3.613 3.719 56,045 +0.04(+1.05%)
Feb 08, 2006 3.613 3.748 3.565 3.681 93,719 +0.02(+0.53%)
Feb 07, 2006 3.642 3.661 3.613 3.661 53,554 +0.06(+1.60%)
Feb 06, 2006 3.700 3.700 3.526 3.604 45,458 -0.09(-2.35%)
Feb 03, 2006 3.661 3.710 3.604 3.690 74,103 +0.08(+2.13%)
Feb 02, 2006 3.565 3.613 3.517 3.613 156,199 +0.05(+1.35%)
Feb 01, 2006 3.613 3.661 3.526 3.565 107,108 -0.05(-1.33%)
Jan 31, 2006 3.661 3.661 3.584 3.613 71,613 -0.05(-1.32%)
Jan 30, 2006 3.661 3.758 3.613 3.661 196,676 -0.10(-2.56%)
Jan 27, 2006 3.816 3.816 3.719 3.758 123,714 +0.03(+0.78%)
Jan 26, 2006 3.681 3.748 3.632 3.729 96,106 +0.10(+2.65%)
Jan 25, 2006 3.632 3.642 3.594 3.632 77,010 -0.03(-0.79%)
Jan 24, 2006 3.642 3.681 3.584 3.661 189,411 +0.03(+0.80%)
Jan 23, 2006 3.661 3.671 3.498 3.632 175,192 +0.05(+1.34%)
Jan 20, 2006 3.758 3.787 3.565 3.584 25,739 -0.13(-3.38%)
Jan 19, 2006 3.526 3.719 3.526 3.710 36,014 +0.09(+2.39%)
Jan 18, 2006 3.440 3.642 3.372 3.623 255,938 +0.11(+3.01%)
Jan 17, 2006 3.469 3.546 3.469 3.517 162,322 -0.13(-3.44%)
Jan 13, 2006 3.719 3.796 3.411 3.642 106,589 -0.09(-2.33%)
Jan 12, 2006 3.806 3.854 3.623 3.729 97,144 -0.13(-3.49%)
Jan 11, 2006 3.912 3.950 3.825 3.864 286,140 -0.13(-3.14%)
Jan 10, 2006 4.076 4.076 3.883 3.989 102,230 +0.02(+0.49%)
Jan 09, 2006 4.076 4.076 3.941 3.970 96,833 -0.03(-0.72%)
Jan 06, 2006 4.076 4.076 3.931 3.999 108,146 -0.05(-1.19%)
Jan 05, 2006 4.037 4.095 3.979 4.047 234,870 +0.07(+1.70%)
Jan 04, 2006 3.873 4.047 3.825 3.979 168,031 +0.18(+4.82%)
Jan 03, 2006 3.613 3.854 3.526 3.796 147,896 -0.05(-1.25%)
Dec 30, 2005 3.941 3.950 3.796 3.844 70,263 -0.07(-1.72%)
Dec 29, 2005 3.950 4.095 3.825 3.912 179,862 -0.10(-2.40%)
Dec 28, 2005 4.095 4.095 3.893 4.008 90,606 -0.08(-1.89%)
Dec 27, 2005 3.902 4.220 3.902 4.085 215,254 +0.20(+5.21%)
Dec 23, 2005 3.652 3.999 3.623 3.883 180,693 +0.25(+6.90%)
Dec 22, 2005 3.642 3.661 3.565 3.632 37,363 +0.07(+1.89%)
Dec 21, 2005 3.613 3.613 3.430 3.565 55,318 -0.05(-1.33%)
Dec 20, 2005 3.681 3.681 3.517 3.613 120,911 -0.03(-0.79%)
Dec 19, 2005 3.710 3.738 3.623 3.642 194,393 -0.02(-0.53%)
Dec 16, 2005 3.584 3.710 3.536 3.661 150,698 +0.10(+2.70%)
Dec 15, 2005 3.478 3.565 3.430 3.565 65,282 +0.09(+2.49%)
Dec 14, 2005 3.372 3.517 3.372 3.478 155,265 +0.02(+0.56%)
Dec 13, 2005 3.420 3.459 3.324 3.459 222,934 -0.01(-0.28%)
Dec 12, 2005 3.382 3.469 3.334 3.469 116,760 +0.05(+1.41%)
Dec 09, 2005 3.420 3.469 3.372 3.420 114,061 -0.07(-1.93%)
Dec 08, 2005 3.488 3.565 3.392 3.488 138,348 -0.01(-0.28%)
Dec 07, 2005 3.565 3.661 3.488 3.498 194,912 -0.13(-3.46%)
Dec 06, 2005 3.613 3.681 3.565 3.623 60,715 -0.05(-1.31%)
Dec 05, 2005 3.748 3.748 3.584 3.671 59,469 -0.03(-0.78%)
Dec 02, 2005 3.719 3.970 3.652 3.700 208,300 +0.01(+0.26%)
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.