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

Buckle Inc (NY: BKE )

38.80 -0.29 (-0.74%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2008 9.154 9.251 9.006 9.134 1,977,217 -0.01(-0.06%)
Jul 30, 2008 9.216 9.471 8.834 9.140 2,942,232 +0.01(+0.06%)
Jul 29, 2008 9.134 9.354 9.035 9.134 2,939,144 +0.14(+1.54%)
Jul 28, 2008 8.864 9.134 8.809 8.996 3,161,603 +0.13(+1.42%)
Jul 25, 2008 8.950 9.168 8.793 8.870 2,423,458 -0.08(-0.89%)
Jul 24, 2008 9.081 9.219 8.769 8.950 2,699,042 -0.06(-0.61%)
Jul 23, 2008 9.179 9.578 8.859 9.005 4,107,674 -0.17(-1.84%)
Jul 22, 2008 8.627 9.198 8.467 9.173 3,531,486 +0.48(+5.58%)
Jul 21, 2008 8.662 8.726 8.451 8.689 1,329,737 +0.08(+0.91%)
Jul 18, 2008 9.012 9.012 8.435 8.611 2,660,618 -0.35(-3.94%)
Jul 17, 2008 8.932 9.175 8.707 8.964 2,954,161 +0.12(+1.34%)
Jul 16, 2008 8.258 8.872 8.217 8.845 3,313,383 +0.59(+7.14%)
Jul 15, 2008 8.023 8.316 7.809 8.256 3,098,718 +0.17(+2.13%)
Jul 14, 2008 8.327 8.494 8.046 8.084 3,700,820 -0.10(-1.21%)
Jul 11, 2008 7.922 8.321 7.736 8.183 3,806,113 +0.20(+2.47%)
Jul 10, 2008 8.339 8.426 7.929 7.986 4,364,342 -0.30(-3.58%)
Jul 09, 2008 8.396 8.628 8.142 8.282 4,297,411 -0.04(-0.51%)
Jul 08, 2008 8.272 8.423 7.959 8.325 2,990,494 +0.10(+1.19%)
Jul 07, 2008 8.050 8.344 8.007 8.227 3,791,383 +0.22(+2.73%)
Jul 04, 2008 7.935 8.075 7.729 8.009 1,521,345 +0.00(+0.00%)
Jul 03, 2008 7.935 8.075 7.729 8.009 1,521,345 +0.08(+0.98%)
Jul 02, 2008 8.229 8.407 7.887 7.931 2,211,170 -0.23(-2.83%)
Jul 01, 2008 8.119 8.240 7.782 8.162 4,002,014 +0.05(+0.57%)
Jun 30, 2008 8.092 8.431 7.988 8.116 2,260,335 -0.03(-0.37%)
Jun 27, 2008 8.178 8.305 7.954 8.146 2,845,893 -0.08(-0.99%)
Jun 26, 2008 8.621 8.621 8.140 8.227 1,931,732 -0.39(-4.49%)
Jun 25, 2008 8.378 8.730 8.323 8.614 2,113,834 +0.28(+3.41%)
Jun 24, 2008 8.545 8.545 8.268 8.330 2,409,270 -0.20(-2.39%)
Jun 23, 2008 8.575 8.630 8.456 8.534 1,174,412 +0.02(+0.29%)
Jun 20, 2008 8.227 8.667 8.227 8.510 2,342,282 -0.23(-2.58%)
Jun 19, 2008 8.588 8.770 8.556 8.735 1,674,433 +0.19(+2.26%)
Jun 18, 2008 8.694 8.797 8.403 8.541 1,433,165 -0.16(-1.82%)
Jun 17, 2008 8.769 8.797 8.612 8.699 1,274,752 -0.07(-0.77%)
Jun 16, 2008 8.554 8.856 8.398 8.767 2,006,507 +0.23(+2.64%)
Jun 13, 2008 8.488 8.570 8.293 8.541 2,730,524 +0.17(+2.06%)
Jun 12, 2008 8.259 8.675 8.206 8.369 4,736,908 +0.36(+4.50%)
Jun 11, 2008 8.589 8.659 8.002 8.009 3,845,681 -0.65(-7.50%)
Jun 10, 2008 8.547 8.707 8.352 8.659 1,629,061 +0.18(+2.18%)
Jun 09, 2008 8.350 8.630 8.341 8.474 1,974,709 +0.20(+2.40%)
Jun 06, 2008 8.600 8.600 8.224 8.275 2,422,331 -0.34(-3.99%)
Jun 05, 2008 8.563 8.781 8.502 8.620 1,978,721 +0.31(+3.67%)
Jun 04, 2008 8.023 8.341 8.020 8.314 3,028,558 +0.21(+2.61%)
Jun 03, 2008 8.149 8.222 7.966 8.103 2,334,247 +0.03(+0.42%)
Jun 02, 2008 8.233 8.233 7.865 8.069 2,662,596 -0.06(-0.79%)
May 30, 2008 8.172 8.256 8.027 8.133 2,415,688 -0.13(-1.53%)
May 29, 2008 8.261 8.408 8.206 8.259 1,824,185 -0.02(-0.24%)
May 28, 2008 8.249 8.428 8.075 8.279 1,853,667 +0.04(+0.45%)
May 27, 2008 8.243 8.387 8.053 8.242 2,392,371 -0.04(-0.49%)
May 26, 2008 9.031 9.031 8.259 8.282 0 +0.00(+0.00%)
May 23, 2008 9.031 9.031 8.259 8.282 3,371,721 -0.73(-8.09%)
May 22, 2008 8.669 9.037 8.556 9.012 3,178,231 +0.34(+3.95%)
May 21, 2008 8.870 8.875 8.543 8.669 1,969,040 -0.12(-1.31%)
May 20, 2008 8.875 8.948 8.777 8.785 1,475,195 -0.10(-1.16%)
May 19, 2008 8.989 9.006 8.838 8.888 1,602,233 -0.12(-1.28%)
May 16, 2008 9.097 9.131 8.747 9.003 1,238,001 -0.07(-0.74%)
May 15, 2008 8.960 9.104 8.856 9.070 718,647 +0.07(+0.83%)
May 14, 2008 8.863 9.088 8.857 8.996 1,086,294 +0.13(+1.46%)
May 13, 2008 8.962 9.100 8.801 8.866 1,063,377 -0.10(-1.07%)
May 12, 2008 8.840 9.014 8.691 8.962 1,207,584 +0.15(+1.75%)
May 09, 2008 8.652 8.866 8.527 8.808 1,684,435 +0.13(+1.53%)
May 08, 2008 9.006 9.104 8.577 8.675 2,588,396 -0.11(-1.27%)
May 07, 2008 8.659 8.928 8.630 8.786 2,004,568 +0.19(+2.21%)
May 06, 2008 8.479 8.625 8.437 8.596 1,338,257 +0.10(+1.13%)
May 05, 2008 8.678 8.678 8.305 8.501 2,901,875 -0.15(-1.70%)
May 02, 2008 8.907 8.962 8.632 8.648 2,037,098 -0.16(-1.83%)
May 01, 2008 8.612 8.909 8.540 8.809 2,249,628 +0.19(+2.18%)
Apr 30, 2008 8.719 8.962 8.582 8.621 2,169,270 -0.08(-0.90%)
Apr 29, 2008 8.636 8.717 8.561 8.699 1,306,623 -0.01(-0.08%)
Apr 28, 2008 8.696 8.785 8.490 8.707 1,517,739 -0.01(-0.16%)
Apr 25, 2008 8.765 8.765 8.538 8.721 1,629,827 +0.02(+0.27%)
Apr 24, 2008 8.636 8.767 8.581 8.698 1,488,172 +0.06(+0.70%)
Apr 23, 2008 8.373 8.673 8.373 8.637 1,861,978 +0.22(+2.61%)
Apr 22, 2008 8.691 8.691 8.369 8.417 1,590,192 -0.25(-2.87%)
Apr 21, 2008 8.657 8.703 8.463 8.666 1,338,003 -0.07(-0.77%)
Apr 18, 2008 8.879 8.879 8.625 8.733 2,415,220 -0.01(-0.08%)
Apr 17, 2008 8.714 8.804 8.650 8.740 2,840,675 +0.09(+1.00%)
Apr 16, 2008 8.460 8.769 8.431 8.653 5,237,627 +0.29(+3.50%)
Apr 15, 2008 8.265 8.407 8.174 8.360 3,839,612 +0.17(+2.10%)
Apr 14, 2008 7.984 8.211 7.853 8.188 3,829,294 +0.25(+3.11%)
Apr 11, 2008 7.892 8.096 7.885 7.942 3,350,089 -0.07(-0.89%)
Apr 10, 2008 8.208 8.259 7.904 8.013 3,238,158 +0.03(+0.42%)
Apr 09, 2008 8.123 8.275 7.876 7.979 3,145,656 -0.17(-2.03%)
Apr 08, 2008 8.194 8.389 8.069 8.144 2,618,932 -0.10(-1.21%)
Apr 07, 2008 8.027 8.353 8.027 8.243 6,714,936 +0.32(+4.05%)
Apr 04, 2008 8.139 8.139 7.888 7.922 3,888,100 -0.18(-2.17%)
Apr 03, 2008 7.968 8.162 7.938 8.098 2,457,363 +0.06(+0.71%)
Apr 02, 2008 7.986 8.192 7.947 8.041 2,827,258 +0.09(+1.14%)
Apr 01, 2008 7.848 8.048 7.569 7.950 4,496,136 +0.01(+0.16%)
Mar 31, 2008 7.988 8.066 7.824 7.938 3,057,476 +0.00(+0.02%)
Mar 28, 2008 8.069 8.089 7.862 7.936 3,864,834 -0.14(-1.71%)
Mar 27, 2008 8.165 8.384 8.016 8.075 2,018,481 -0.19(-2.30%)
Mar 26, 2008 8.449 8.536 8.254 8.265 2,089,869 -0.24(-2.84%)
Mar 25, 2008 8.561 8.577 8.366 8.506 2,176,093 -0.03(-0.37%)
Mar 24, 2008 8.302 8.538 8.281 8.538 3,913,057 +0.23(+2.73%)
Mar 21, 2008 8.217 8.605 8.057 8.311 8,013,377 +0.00(+0.00%)
Mar 20, 2008 8.217 8.605 8.057 8.311 8,013,377 +0.18(+2.18%)
Mar 19, 2008 8.332 8.511 8.133 8.133 1,335,056 -0.17(-2.09%)
Mar 18, 2008 8.282 8.330 8.020 8.307 3,846,216 +0.34(+4.25%)
Mar 17, 2008 7.897 8.121 7.853 7.968 2,404,959 -0.07(-0.82%)
Mar 14, 2008 8.185 8.261 7.919 8.034 2,042,074 -0.10(-1.18%)
Mar 13, 2008 7.949 8.146 7.933 8.130 2,741,811 +0.07(+0.90%)
Mar 12, 2008 8.204 8.204 7.975 8.057 2,318,182 +0.06(+0.78%)
Mar 11, 2008 8.117 8.410 7.768 7.995 3,941,868 +0.01(+0.11%)
Mar 10, 2008 8.006 8.119 7.874 7.986 1,742,637 +0.01(+0.07%)
Mar 07, 2008 7.979 8.119 7.887 7.981 1,458,302 -0.13(-1.60%)
Mar 06, 2008 8.171 8.430 8.077 8.110 2,706,424 +0.12(+1.44%)
Mar 05, 2008 7.924 8.144 7.835 7.995 2,392,844 +0.10(+1.26%)
Mar 04, 2008 7.771 7.977 7.768 7.895 2,385,237 +0.06(+0.75%)
Mar 03, 2008 7.922 8.032 7.732 7.837 2,286,492 -0.22(-2.73%)
Feb 29, 2008 8.243 8.282 8.057 8.057 1,371,153 -0.08(-1.02%)
Feb 28, 2008 8.380 8.394 8.126 8.140 1,996,713 -0.31(-3.63%)
Feb 27, 2008 8.275 8.598 8.240 8.447 3,223,073 +0.11(+1.30%)
Feb 26, 2008 7.484 8.412 7.484 8.339 4,257,302 +0.81(+10.77%)
Feb 25, 2008 7.500 7.541 7.388 7.528 984,461 +0.06(+0.78%)
Feb 22, 2008 7.423 7.525 7.281 7.470 914,538 +0.05(+0.72%)
Feb 21, 2008 7.400 7.575 7.390 7.416 1,497,183 +0.09(+1.16%)
Feb 20, 2008 7.010 7.377 6.957 7.331 1,414,914 +0.26(+3.64%)
Feb 19, 2008 7.173 7.200 6.932 7.074 1,506,097 +0.01(+0.10%)
Feb 18, 2008 6.916 7.086 6.877 7.067 0 +0.00(+0.00%)
Feb 15, 2008 6.916 7.086 6.877 7.067 1,560,659 +0.11(+1.61%)
Feb 14, 2008 7.328 7.336 6.905 6.955 1,334,470 -0.34(-4.67%)
Feb 13, 2008 7.303 7.370 7.166 7.296 888,617 +0.05(+0.66%)
Feb 12, 2008 7.276 7.363 7.141 7.248 1,599,174 -0.02(-0.29%)
Feb 11, 2008 7.333 7.333 7.093 7.269 1,505,635 -0.09(-1.21%)
Feb 08, 2008 7.393 7.599 7.267 7.358 1,649,887 -0.07(-0.91%)
Feb 07, 2008 6.832 7.432 6.802 7.425 3,575,658 +0.79(+11.93%)
Feb 06, 2008 6.886 6.983 6.580 6.634 1,285,858 -0.18(-2.71%)
Feb 05, 2008 6.772 7.042 6.772 6.818 1,186,983 -0.17(-2.49%)
Feb 04, 2008 7.425 7.425 6.976 6.992 1,344,478 -0.46(-6.24%)
Feb 01, 2008 7.425 7.516 7.317 7.457 1,503,944 +0.08(+1.03%)
Jan 31, 2008 7.038 7.454 6.921 7.381 2,284,373 +0.18(+2.46%)
Jan 30, 2008 7.379 7.409 7.102 7.203 1,759,485 -0.21(-2.89%)
Jan 29, 2008 7.562 7.604 7.310 7.418 1,616,642 -0.18(-2.34%)
Jan 28, 2008 7.175 7.626 7.070 7.596 1,523,103 +0.35(+4.90%)
Jan 25, 2008 7.351 7.455 7.214 7.241 1,599,962 -0.18(-2.39%)
Jan 24, 2008 7.418 7.693 7.322 7.418 3,208,209 +0.07(+1.01%)
Jan 23, 2008 6.779 7.377 6.746 7.344 2,712,425 +0.39(+5.64%)
Jan 22, 2008 6.442 7.010 6.410 6.951 1,886,636 +0.27(+4.09%)
Jan 21, 2008 6.641 6.863 6.577 6.678 0 +0.00(+0.00%)
Jan 18, 2008 6.641 6.863 6.577 6.678 1,627,348 +0.01(+0.21%)
Jan 17, 2008 6.740 6.884 6.566 6.664 2,233,659 -0.10(-1.42%)
Jan 16, 2008 6.566 6.786 6.419 6.760 1,279,778 +0.15(+2.26%)
Jan 15, 2008 6.431 6.623 6.392 6.611 2,258,317 +0.04(+0.68%)
Jan 14, 2008 6.385 6.699 6.334 6.566 2,536,815 +0.23(+3.70%)
Jan 11, 2008 5.954 6.355 5.892 6.332 2,656,274 +0.29(+4.79%)
Jan 10, 2008 6.004 6.265 5.911 6.043 4,204,171 +0.18(+3.03%)
Jan 09, 2008 5.636 5.890 5.590 5.865 1,576,572 +0.23(+4.03%)
Jan 08, 2008 5.620 5.835 5.620 5.638 1,866,266 +0.03(+0.60%)
Jan 07, 2008 5.501 5.674 5.493 5.604 2,328,888 +0.11(+2.04%)
Jan 04, 2008 5.535 5.610 5.333 5.493 3,102,555 -0.09(-1.56%)
Jan 03, 2008 5.606 5.732 5.477 5.580 1,812,171 +0.04(+0.67%)
Jan 02, 2008 5.858 5.895 5.537 5.542 3,830,016 -0.31(-5.36%)
Jan 01, 2008 6.000 6.043 5.856 5.856 0 +0.00(+0.00%)
Dec 31, 2007 6.000 6.043 5.856 5.856 1,871,901 -0.21(-3.51%)
Dec 28, 2007 6.034 6.178 6.034 6.069 1,428,291 -0.04(-0.61%)
Dec 27, 2007 6.096 6.270 6.025 6.107 1,304,358 +0.03(+0.56%)
Dec 26, 2007 6.440 6.462 6.073 6.073 1,516,905 -0.41(-6.30%)
Dec 24, 2007 6.421 6.522 6.405 6.481 162,847 +0.11(+1.73%)
Dec 21, 2007 6.534 6.612 6.273 6.371 1,904,583 -0.04(-0.55%)
Dec 20, 2007 6.497 6.630 6.190 6.407 1,345,041 +0.01(+0.19%)
Dec 19, 2007 6.559 6.580 6.332 6.394 688,016 -0.16(-2.49%)
Dec 18, 2007 6.476 6.564 6.316 6.557 894,816 +0.17(+2.70%)
Dec 17, 2007 6.462 6.611 6.385 6.385 497,558 -0.13(-1.99%)
Dec 14, 2007 6.454 6.655 6.446 6.515 833,959 -0.02(-0.27%)
Dec 13, 2007 6.398 6.609 6.398 6.533 771,412 +0.09(+1.43%)
Dec 12, 2007 6.804 6.804 6.344 6.440 809,363 -0.19(-2.89%)
Dec 11, 2007 6.875 6.921 6.605 6.632 857,626 -0.19(-2.78%)
Dec 10, 2007 6.785 6.861 6.644 6.822 914,279 +0.09(+1.34%)
Dec 07, 2007 6.533 6.751 6.479 6.731 920,736 +0.12(+1.88%)
Dec 06, 2007 6.364 6.655 6.362 6.607 2,301,841 +0.42(+6.77%)
Dec 05, 2007 6.188 6.272 6.149 6.188 966,378 +0.05(+0.78%)
Dec 04, 2007 6.288 6.288 6.016 6.140 1,362,509 -0.15(-2.34%)
Dec 03, 2007 6.224 6.371 6.147 6.288 804,094 +0.02(+0.34%)
Nov 30, 2007 6.327 6.442 6.243 6.266 947,220 +0.07(+1.15%)
Nov 29, 2007 6.497 6.497 6.151 6.195 1,242,487 -0.28(-4.30%)
Nov 28, 2007 5.927 6.541 5.926 6.474 2,074,756 +0.55(+9.25%)
Nov 27, 2007 5.869 6.107 5.856 5.926 2,004,320 +0.06(+1.06%)
Nov 26, 2007 6.426 6.431 5.830 5.864 3,027,048 -0.56(-8.75%)
Nov 23, 2007 6.075 6.449 6.000 6.426 1,040,195 +0.36(+5.91%)
Nov 21, 2007 6.559 6.559 5.835 6.068 4,102,180 -0.71(-10.47%)
Nov 20, 2007 6.556 6.816 6.469 6.777 1,678,062 +0.32(+5.00%)
Nov 19, 2007 6.705 6.813 6.454 6.454 1,986,458 -0.31(-4.57%)
Nov 16, 2007 7.022 7.022 6.701 6.763 1,376,033 -0.28(-3.93%)
Nov 15, 2007 7.106 7.191 6.994 7.040 938,204 -0.11(-1.54%)
Nov 14, 2007 7.047 7.329 6.985 7.150 1,088,824 +0.16(+2.31%)
Nov 13, 2007 6.921 7.069 6.861 6.989 1,419,985 +0.12(+1.76%)
Nov 12, 2007 6.896 7.031 6.845 6.868 791,247 -0.05(-0.72%)
Nov 09, 2007 6.854 6.955 6.744 6.918 1,132,043 -0.00(-0.05%)
Nov 08, 2007 7.276 7.310 6.887 6.921 2,101,240 -0.06(-0.89%)
Nov 07, 2007 7.260 7.269 6.983 6.983 1,027,798 -0.33(-4.51%)
Nov 06, 2007 7.124 7.374 7.099 7.313 848,046 +0.20(+2.87%)
Nov 05, 2007 7.031 7.154 6.964 7.109 688,580 +0.01(+0.10%)
Nov 02, 2007 7.351 7.372 6.980 7.102 920,173 -0.15(-2.03%)
Nov 01, 2007 7.505 7.542 7.170 7.250 1,906,837 -0.40(-5.22%)
Oct 31, 2007 7.649 7.757 7.521 7.649 1,719,760 -0.01(-0.16%)
Oct 30, 2007 7.636 7.718 7.509 7.661 503,756 +0.01(+0.07%)
Oct 29, 2007 7.608 7.670 7.482 7.656 614,763 +0.05(+0.68%)
Oct 26, 2007 7.578 7.631 7.431 7.604 498,685 +0.13(+1.68%)
Oct 25, 2007 7.486 7.722 7.391 7.478 797,333 +0.01(+0.14%)
Oct 24, 2007 7.205 7.468 7.143 7.468 1,410,406 +0.24(+3.26%)
Oct 23, 2007 7.287 7.312 7.205 7.232 764,087 +0.00(+0.02%)
Oct 22, 2007 7.182 7.294 7.134 7.230 706,048 +0.01(+0.17%)
Oct 19, 2007 7.283 7.347 7.177 7.218 1,266,153 -0.08(-1.05%)
Oct 18, 2007 7.390 7.395 7.175 7.294 970,886 -0.11(-1.44%)
Oct 17, 2007 7.365 7.447 7.225 7.400 1,034,560 +0.11(+1.46%)
Oct 16, 2007 7.333 7.354 7.244 7.294 1,079,639 -0.04(-0.60%)
Oct 15, 2007 7.276 7.478 7.219 7.338 1,192,900 +0.10(+1.35%)
Oct 12, 2007 7.361 7.411 7.175 7.241 815,928 -0.10(-1.31%)
Oct 11, 2007 6.909 7.468 6.909 7.336 2,819,121 +0.53(+7.71%)
Oct 10, 2007 6.918 6.918 6.696 6.811 610,819 -0.09(-1.26%)
Oct 09, 2007 6.930 6.930 6.728 6.898 453,042 -0.00(-0.05%)
Oct 08, 2007 7.042 7.051 6.816 6.902 198,347 -0.18(-2.56%)
Oct 05, 2007 6.939 7.194 6.907 7.083 793,952 +0.17(+2.46%)
Oct 04, 2007 6.976 7.028 6.845 6.912 474,455 -0.04(-0.64%)
Oct 03, 2007 6.930 6.957 6.877 6.957 1,204,733 +0.04(+0.51%)
Oct 02, 2007 6.939 6.957 6.905 6.921 888,617 +0.01(+0.15%)
Oct 01, 2007 6.781 6.948 6.781 6.911 804,094 +0.18(+2.64%)
Sep 28, 2007 6.941 6.941 6.733 6.733 464,312 -0.18(-2.67%)
Sep 27, 2007 6.903 6.944 6.891 6.918 787,190 +0.01(+0.21%)
Sep 26, 2007 6.948 6.960 6.877 6.903 1,101,052 -0.03(-0.38%)
Sep 25, 2007 6.891 6.953 6.806 6.930 1,249,249 +0.02(+0.31%)
Sep 24, 2007 6.921 6.948 6.825 6.909 924,680 +0.03(+0.39%)
Sep 21, 2007 6.804 6.937 6.804 6.882 1,234,034 +0.08(+1.15%)
Sep 20, 2007 6.953 6.967 6.698 6.804 543,764 -0.17(-2.42%)
Sep 19, 2007 7.010 7.084 6.942 6.973 690,834 -0.01(-0.20%)
Sep 18, 2007 6.747 7.012 6.682 6.987 1,029,489 +0.26(+3.93%)
Sep 17, 2007 6.641 6.799 6.504 6.722 1,656,086 +0.04(+0.56%)
Sep 14, 2007 6.623 6.685 6.534 6.685 604,057 +0.06(+0.94%)
Sep 13, 2007 6.469 6.825 6.343 6.623 981,029 +0.19(+3.01%)
Sep 12, 2007 6.517 6.577 6.357 6.430 558,414 -0.10(-1.50%)
Sep 11, 2007 6.343 6.563 6.341 6.527 518,407 +0.23(+3.63%)
Sep 10, 2007 6.424 6.563 6.289 6.298 726,333 -0.08(-1.25%)
Sep 07, 2007 6.371 6.527 6.289 6.378 1,017,656 -0.08(-1.18%)
Sep 06, 2007 6.433 6.667 6.394 6.454 810,856 +0.02(+0.33%)
Sep 05, 2007 6.513 6.541 6.298 6.433 1,206,987 -0.06(-0.93%)
Sep 04, 2007 6.639 6.669 6.485 6.494 1,017,656 -0.15(-2.19%)
Aug 31, 2007 6.673 6.685 6.531 6.639 601,803 +0.05(+0.75%)
Aug 30, 2007 6.682 6.655 6.506 6.589 806,912 -0.09(-1.38%)
Aug 29, 2007 6.334 6.724 6.307 6.682 910,030 +0.41(+6.48%)
Aug 28, 2007 6.415 6.423 6.245 6.275 1,072,877 -0.18(-2.72%)
Aug 27, 2007 6.527 6.591 6.414 6.451 734,222 -0.08(-1.17%)
Aug 24, 2007 6.478 6.744 6.403 6.527 1,165,853 +0.27(+4.28%)
Aug 23, 2007 6.238 6.618 6.053 6.259 1,216,003 +0.02(+0.34%)
Aug 22, 2007 6.352 6.383 6.158 6.238 1,040,195 -0.03(-0.51%)
Aug 21, 2007 6.165 6.337 6.107 6.270 1,008,640 +0.14(+2.35%)
Aug 20, 2007 6.140 6.226 6.039 6.126 786,626 -0.01(-0.23%)
Aug 17, 2007 6.094 6.357 5.940 6.140 1,425,620 +0.05(+0.87%)
Aug 16, 2007 5.926 6.247 5.867 6.087 1,459,992 +0.16(+2.69%)
Aug 15, 2007 6.091 6.126 5.922 5.927 553,907 -0.16(-2.65%)
Aug 14, 2007 6.137 6.383 6.004 6.089 836,213 -0.06(-1.01%)
Aug 13, 2007 6.577 6.799 6.133 6.151 1,169,797 -0.43(-6.48%)
Aug 10, 2007 5.732 6.694 5.720 6.577 1,744,553 +0.72(+12.30%)
Aug 09, 2007 5.906 6.007 5.713 5.856 2,006,574 -0.10(-1.61%)
Aug 08, 2007 6.238 6.242 5.906 5.952 1,540,008 -0.22(-3.51%)
Aug 07, 2007 6.178 6.300 6.096 6.169 930,315 -0.01(-0.14%)
Aug 06, 2007 6.075 6.195 5.966 6.178 1,105,560 +0.10(+1.58%)
Aug 03, 2007 6.233 6.423 6.050 6.082 1,190,646 -0.30(-4.75%)
Aug 02, 2007 6.383 6.474 6.261 6.385 1,055,409 +0.04(+0.67%)
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.