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

Pier 1 Imports (NY: PIR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 1.514 1.564 1.422 1.564 1,237,823 +0.07(+4.47%)
Apr 29, 2009 1.438 1.547 1.338 1.497 1,410,701 +0.07(+4.68%)
Apr 28, 2009 1.380 1.447 1.271 1.430 1,419,285 -0.02(-1.16%)
Apr 27, 2009 1.522 1.539 1.397 1.447 1,663,517 -0.13(-8.47%)
Apr 24, 2009 1.589 1.656 1.430 1.581 2,230,391 -0.01(-0.53%)
Apr 23, 2009 1.497 1.673 1.497 1.589 4,647,494 +0.11(+7.34%)
Apr 22, 2009 1.305 1.505 1.305 1.480 2,355,899 +0.19(+14.94%)
Apr 21, 2009 1.213 1.330 1.112 1.288 2,154,680 +0.06(+4.76%)
Apr 20, 2009 1.397 1.422 1.129 1.229 3,248,599 -0.19(-13.53%)
Apr 17, 2009 1.129 1.597 1.129 1.422 7,120,907 +0.24(+20.57%)
Apr 16, 2009 0.7945 1.229 0.7694 1.179 4,916,416 +0.39(+50.00%)
Apr 15, 2009 0.7945 0.8029 0.7527 0.7861 1,507,793 -0.02(-2.08%)
Apr 14, 2009 0.7276 0.8196 0.6320 0.8029 3,815,705 +0.08(+11.63%)
Apr 13, 2009 0.7025 0.7276 0.6189 0.7192 2,602,346 +0.01(+1.18%)
Apr 09, 2009 0.6737 0.7109 0.6281 0.7109 1,794,953 +0.09(+14.86%)
Apr 08, 2009 0.6440 0.7092 0.6022 0.6189 5,525,399 -0.01(-1.33%)
Apr 07, 2009 0.5352 0.6691 0.5018 0.6272 5,205,739 +0.09(+17.19%)
Apr 06, 2009 0.5269 0.5436 0.4851 0.5352 988,434 +0.00(+0.00%)
Apr 03, 2009 0.5352 0.5436 0.5018 0.5352 1,220,879 -0.03(-4.48%)
Apr 02, 2009 0.5286 0.5603 0.4934 0.5603 1,673,677 +0.08(+15.52%)
Apr 01, 2009 0.4600 0.5436 0.4516 0.4851 2,231,957 +0.02(+3.57%)
Mar 31, 2009 0.4516 0.4767 0.4265 0.4683 1,729,567 +0.04(+9.80%)
Mar 30, 2009 0.4934 0.4934 0.4182 0.4265 2,065,000 -0.18(-30.14%)
Mar 26, 2009 0.6189 0.6440 0.4600 0.6105 4,818,243 +0.01(+1.39%)
Mar 25, 2009 0.7284 0.7694 0.5029 0.6022 8,726,836 -0.06(-8.86%)
Mar 24, 2009 0.4014 0.8112 0.3768 0.6607 25,681,150 +0.16(+31.67%)
Mar 23, 2009 0.3807 0.5018 0.3429 0.5018 18,632,588 +0.37(+275.00%)
Mar 20, 2009 0.1422 0.1505 0.1254 0.1338 3,561,310 +0.01(+6.67%)
Mar 19, 2009 0.1505 0.1589 0.1154 0.1254 3,100,914 -0.01(-6.25%)
Mar 18, 2009 0.1079 0.1505 0.1004 0.1338 4,924,532 +0.03(+23.08%)
Mar 17, 2009 0.1004 0.1087 0.0920 0.1087 2,780,749 +0.01(+8.33%)
Mar 16, 2009 0.0922 0.1254 0.0920 0.1004 5,194,467 +0.01(+9.09%)
Mar 13, 2009 0.1087 0.1171 0.0836 0.0920 0 -0.02(-15.38%)
Mar 12, 2009 0.1087 0.1254 0.0836 0.1087 3,179,927 +0.01(+8.33%)
Mar 11, 2009 0.1338 0.1338 0.0920 0.1004 1,945,370 -0.03(-20.00%)
Mar 10, 2009 0.1505 0.1505 0.1171 0.1254 1,480,972 +0.00(+0.00%)
Mar 09, 2009 0.1254 0.1505 0.1254 0.1254 481,149 +0.00(+0.00%)
Mar 06, 2009 0.1505 0.1673 0.1254 0.1254 0 -0.02(-11.77%)
Mar 05, 2009 0.1840 0.1840 0.1338 0.1422 4,535,956 -0.05(-26.09%)
Mar 04, 2009 0.2091 0.2091 0.1673 0.1924 507,819 +0.03(+15.00%)
Mar 02, 2009 0.2091 0.2174 0.1673 0.1673 451,203 -0.01(-4.76%)
Feb 27, 2009 0.2007 0.2425 0.1673 0.1756 0 -0.03(-12.50%)
Feb 26, 2009 0.2509 0.2676 0.2007 0.2007 642,120 -0.03(-14.29%)
Feb 25, 2009 0.2760 0.2760 0.2174 0.2342 1,169,567 -0.11(-31.71%)
Feb 24, 2009 0.2342 0.3429 0.2174 0.3429 513,797 +0.11(+46.43%)
Feb 23, 2009 0.2425 0.2760 0.2342 0.2342 461,784 -0.01(-3.45%)
Feb 20, 2009 0.2509 0.2676 0.2342 0.2425 0 -0.01(-3.33%)
Feb 19, 2009 0.2676 0.2843 0.2425 0.2509 286,415 -0.02(-6.25%)
Feb 18, 2009 0.2509 0.2843 0.2425 0.2676 455,097 +0.03(+10.34%)
Feb 17, 2009 0.2509 0.2760 0.2425 0.2425 206,626 -0.03(-9.38%)
Feb 13, 2009 0.2760 0.2760 0.2593 0.2676 310,564 -0.02(-5.88%)
Feb 12, 2009 0.3094 0.3094 0.2678 0.2843 971,982 -0.03(-8.11%)
Feb 11, 2009 0.2927 0.3178 0.2767 0.3094 635,995 +0.02(+5.71%)
Feb 10, 2009 0.3011 0.3178 0.2927 0.2927 209,811 -0.02(-5.41%)
Feb 09, 2009 0.3094 0.3094 0.2927 0.3094 235,636 +0.01(+2.78%)
Feb 06, 2009 0.2593 0.3094 0.2593 0.3011 584,887 +0.03(+9.09%)
Feb 05, 2009 0.2760 0.2843 0.2676 0.2760 602,004 +0.00(+0.00%)
Feb 04, 2009 0.3011 0.3262 0.2676 0.2760 552,890 -0.02(-5.71%)
Feb 03, 2009 0.2844 0.3680 0.2760 0.2927 497,423 +0.02(+6.06%)
Feb 02, 2009 0.2928 0.3094 0.2593 0.2760 493,537 -0.02(-5.71%)
Jan 30, 2009 0.3094 0.3178 0.2927 0.2927 0 +0.00(+0.00%)
Jan 29, 2009 0.3345 0.3596 0.2927 0.2927 571,567 -0.08(-20.45%)
Jan 28, 2009 0.3763 0.3847 0.3513 0.3680 379,158 -0.01(-2.22%)
Jan 27, 2009 0.3513 0.3763 0.3345 0.3763 318,317 +0.02(+4.65%)
Jan 26, 2009 0.3513 0.3763 0.3513 0.3596 230,670 +0.03(+7.50%)
Jan 23, 2009 0.3262 0.3513 0.3262 0.3345 327,993 +0.00(+0.00%)
Jan 22, 2009 0.3429 0.3680 0.3345 0.3345 550,723 -0.01(-2.44%)
Jan 21, 2009 0.4173 0.4173 0.3262 0.3429 521,658 +0.00(+0.00%)
Jan 20, 2009 0.4098 0.4182 0.3178 0.3429 401,149 -0.07(-16.33%)
Jan 16, 2009 0.4182 0.4265 0.3513 0.4098 0 +0.01(+2.08%)
Jan 15, 2009 0.3513 0.4098 0.3188 0.4014 786,253 +0.06(+17.07%)
Jan 14, 2009 0.4098 0.4600 0.3429 0.3429 833,741 -0.08(-18.00%)
Jan 13, 2009 0.4349 0.4600 0.3847 0.4182 541,802 -0.01(-1.96%)
Jan 12, 2009 0.4767 0.4767 0.4182 0.4265 546,251 -0.05(-10.53%)
Jan 09, 2009 0.4600 0.5269 0.4432 0.4767 618,277 +0.03(+5.56%)
Jan 08, 2009 0.5269 0.5269 0.4282 0.4516 802,121 -0.08(-14.29%)
Jan 07, 2009 0.5185 0.6013 0.4432 0.5269 2,036,828 -0.05(-8.70%)
Jan 06, 2009 0.3763 0.6440 0.3680 0.5771 3,955,856 +0.21(+56.82%)
Jan 05, 2009 0.3262 0.3847 0.3178 0.3680 920,698 +0.03(+10.00%)
Jan 02, 2009 0.3178 0.3345 0.3098 0.3345 0 +0.03(+8.11%)
Jan 01, 2009 0.3178 0.3345 0.2927 0.3094 0 +0.00(+0.00%)
Dec 31, 2008 0.3178 0.3345 0.2927 0.3094 976,618 -0.02(-5.13%)
Dec 30, 2008 0.3094 0.3513 0.3063 0.3262 1,317,483 +0.02(+5.41%)
Dec 29, 2008 0.3011 0.3262 0.2760 0.3094 1,514,134 +0.03(+12.12%)
Dec 26, 2008 0.3094 0.3094 0.2760 0.2760 310,350 -0.02(-5.71%)
Dec 24, 2008 0.2843 0.2927 0.2760 0.2927 263,609 +0.02(+6.06%)
Dec 23, 2008 0.2760 0.2843 0.2676 0.2760 741,767 +0.01(+3.12%)
Dec 22, 2008 0.2802 0.3262 0.2593 0.2676 1,194,165 +0.00(+0.00%)
Dec 19, 2008 0.3178 0.3513 0.2676 0.2676 2,522,886 -0.01(-3.03%)
Dec 18, 2008 0.3763 0.3763 0.2760 0.2760 1,742,010 -0.08(-23.26%)
Dec 17, 2008 0.4432 0.4432 0.3429 0.3596 1,015,638 -0.06(-14.00%)
Dec 16, 2008 0.4432 0.4432 0.4014 0.4182 1,067,635 -0.02(-3.85%)
Dec 15, 2008 0.4265 0.4683 0.3847 0.4349 3,461,780 +0.01(+1.96%)
Dec 12, 2008 0.3763 0.4265 0.3680 0.4265 1,059,316 +0.05(+13.33%)
Dec 11, 2008 0.3763 0.3931 0.3639 0.3763 1,409,586 +0.00(+0.00%)
Dec 10, 2008 0.4182 0.4182 0.3680 0.3763 945,115 -0.03(-6.25%)
Dec 09, 2008 0.4265 0.4934 0.3596 0.4014 2,237,135 -0.03(-5.88%)
Dec 08, 2008 0.4767 0.5018 0.4182 0.4265 1,719,339 -0.03(-7.27%)
Dec 05, 2008 0.4683 0.4851 0.4182 0.4600 849,013 -0.03(-5.17%)
Dec 04, 2008 0.4683 0.5436 0.4432 0.4851 518,567 +0.00(+0.00%)
Dec 03, 2008 0.4765 0.5185 0.4349 0.4851 464,580 -0.02(-3.33%)
Dec 02, 2008 0.4182 0.5269 0.4182 0.5018 537,065 +0.08(+20.00%)
Dec 01, 2008 0.7109 0.7443 0.4182 0.4182 917,484 -0.33(-43.82%)
Nov 28, 2008 0.6691 0.7861 0.6691 0.7443 516,428 +0.03(+3.49%)
Nov 26, 2008 0.4683 0.7861 0.3345 0.7192 1,713,048 +0.22(+43.33%)
Nov 25, 2008 0.4014 0.5018 0.2593 0.5018 1,206,234 +0.00(+0.00%)
Nov 24, 2008 0.4182 0.5018 0.3262 0.5018 1,697,473 +0.18(+53.85%)
Nov 21, 2008 0.3345 0.3931 0.2676 0.3262 3,785,626 +0.01(+2.63%)
Nov 20, 2008 0.4851 0.5436 0.3094 0.3178 6,017,269 -0.18(-36.67%)
Nov 19, 2008 0.6022 0.6022 0.4767 0.5018 1,035,008 -0.09(-15.49%)
Nov 18, 2008 0.7527 0.7527 0.5436 0.5938 1,099,468 -0.13(-18.39%)
Nov 17, 2008 0.8781 0.9283 0.7109 0.7276 2,149,166 -0.13(-15.53%)
Nov 14, 2008 0.8949 0.9618 0.8530 0.8614 0 -0.08(-8.04%)
Nov 13, 2008 0.8112 0.9784 0.8029 0.9367 1,790,396 +0.10(+12.00%)
Nov 12, 2008 0.8530 0.8865 0.8196 0.8363 777,758 -0.05(-5.66%)
Nov 11, 2008 0.9701 0.9952 0.8698 0.8865 963,614 -0.10(-10.17%)
Nov 10, 2008 1.045 1.045 0.9283 0.9869 487,213 -0.01(-0.84%)
Nov 07, 2008 1.079 1.129 0.9450 0.9952 809,441 -0.08(-7.03%)
Nov 06, 2008 1.020 1.129 1.004 1.070 371,438 +0.04(+4.06%)
Nov 05, 2008 1.129 1.162 1.029 1.029 395,948 -0.12(-10.22%)
Nov 04, 2008 1.154 1.162 1.070 1.146 705,485 +0.05(+4.58%)
Nov 03, 2008 1.196 1.204 1.079 1.096 555,481 -0.06(-5.07%)
Oct 31, 2008 1.054 1.171 0.9785 1.154 1,114,380 +0.09(+8.66%)
Oct 30, 2008 1.104 1.151 0.9952 1.062 543,196 +0.01(+0.79%)
Oct 29, 2008 1.087 1.171 0.9618 1.054 838,311 -0.04(-3.82%)
Oct 28, 2008 1.045 1.121 0.9200 1.096 920,521 +0.13(+13.91%)
Oct 27, 2008 0.9952 1.213 0.9618 0.9618 583,999 -0.04(-4.17%)
Oct 24, 2008 1.020 1.263 0.9618 1.004 549,582 -0.07(-6.25%)
Oct 23, 2008 1.045 1.096 1.012 1.070 920,873 +0.04(+4.06%)
Oct 22, 2008 1.229 1.229 1.012 1.029 634,563 -0.17(-13.99%)
Oct 21, 2008 1.296 1.313 1.196 1.196 684,471 -0.09(-7.14%)
Oct 20, 2008 1.397 1.405 1.263 1.288 673,157 -0.08(-6.10%)
Oct 17, 2008 1.246 1.464 1.171 1.372 1,431,838 +0.04(+3.14%)
Oct 16, 2008 1.313 1.380 1.087 1.330 1,773,625 +0.08(+6.00%)
Oct 15, 2008 1.246 1.296 1.112 1.254 4,430,328 +0.00(+0.00%)
Oct 14, 2008 1.505 1.505 0.8029 1.254 11,254,689 -0.17(-11.77%)
Oct 13, 2008 1.648 1.731 1.296 1.422 2,531,626 -0.11(-7.10%)
Oct 10, 2008 1.564 1.773 1.430 1.530 2,499,809 -0.18(-10.73%)
Oct 09, 2008 2.074 2.074 1.689 1.714 2,678,542 -0.04(-2.38%)
Oct 08, 2008 2.141 2.342 1.681 1.756 3,114,710 -0.53(-23.08%)
Oct 07, 2008 2.609 2.685 2.116 2.283 2,186,349 -0.37(-13.88%)
Oct 06, 2008 2.676 2.743 2.333 2.651 1,903,484 -0.14(-5.09%)
Oct 03, 2008 3.228 3.295 2.777 2.793 0 -0.38(-12.11%)
Oct 02, 2008 3.237 3.312 3.094 3.178 2,079,723 -0.10(-3.06%)
Oct 01, 2008 3.395 3.429 3.228 3.278 836,525 -0.18(-5.08%)
Sep 30, 2008 3.270 3.496 2.986 3.454 1,679,381 +0.30(+9.55%)
Sep 29, 2008 3.362 3.454 3.094 3.153 1,477,052 -0.32(-9.16%)
Sep 26, 2008 3.454 3.487 3.211 3.471 0 +0.02(+0.48%)
Sep 25, 2008 3.312 3.487 3.253 3.454 954,545 +0.13(+4.03%)
Sep 24, 2008 3.278 3.429 3.220 3.320 1,519,365 +0.00(+0.00%)
Sep 23, 2008 3.446 3.471 3.220 3.320 1,309,622 -0.03(-0.75%)
Sep 22, 2008 3.613 3.671 3.295 3.345 1,518,334 -0.36(-9.71%)
Sep 19, 2008 3.780 4.767 3.513 3.705 0 +0.01(+0.23%)
Sep 18, 2008 3.554 3.705 3.295 3.697 3,855,911 +0.21(+6.00%)
Sep 17, 2008 3.830 3.922 3.487 3.487 2,311,234 -0.47(-11.84%)
Sep 16, 2008 3.454 4.039 3.454 3.956 1,940,337 +0.41(+11.56%)
Sep 15, 2008 3.429 3.763 3.429 3.546 1,363,343 +0.03(+0.95%)
Sep 12, 2008 3.504 3.571 3.454 3.513 1,523,202 -0.03(-0.71%)
Sep 11, 2008 3.579 3.663 3.471 3.538 1,689,146 -0.16(-4.30%)
Sep 10, 2008 3.588 3.738 3.437 3.697 1,925,796 +0.10(+2.79%)
Sep 09, 2008 3.805 3.843 3.504 3.596 1,979,913 -0.28(-7.13%)
Sep 08, 2008 3.964 3.964 3.412 3.872 3,434,044 +0.25(+6.93%)
Sep 05, 2008 3.412 3.655 3.362 3.621 0 +0.17(+4.84%)
Sep 04, 2008 3.638 3.722 3.370 3.454 1,568,387 +0.00(+0.00%)
Sep 03, 2008 3.621 3.680 3.270 3.454 4,236,009 -0.35(-9.23%)
Sep 02, 2008 3.747 3.914 3.663 3.805 1,440,999 +0.11(+2.94%)
Aug 29, 2008 3.680 3.763 3.605 3.697 0 -0.02(-0.45%)
Aug 28, 2008 3.504 3.747 3.446 3.713 1,678,174 +0.22(+6.22%)
Aug 27, 2008 3.345 3.529 3.345 3.496 645,788 +0.04(+1.21%)
Aug 26, 2008 3.228 3.454 3.195 3.454 877,709 +0.23(+6.99%)
Aug 25, 2008 3.354 3.362 3.153 3.228 611,396 -0.13(-3.74%)
Aug 22, 2008 3.178 3.375 3.145 3.354 0 +0.20(+6.37%)
Aug 21, 2008 3.094 3.220 3.061 3.153 731,771 +0.03(+1.07%)
Aug 20, 2008 3.253 3.287 2.994 3.119 1,104,415 -0.05(-1.58%)
Aug 19, 2008 3.437 3.471 3.119 3.170 1,024,496 -0.31(-8.89%)
Aug 18, 2008 3.571 3.688 3.437 3.479 591,461 -0.10(-2.80%)
Aug 15, 2008 3.571 3.705 3.454 3.579 0 +0.05(+1.42%)
Aug 14, 2008 3.312 3.621 3.312 3.529 970,530 +0.18(+5.24%)
Aug 13, 2008 3.521 3.554 3.237 3.354 1,141,714 -0.18(-5.20%)
Aug 12, 2008 3.437 3.613 3.437 3.538 849,898 +0.07(+1.93%)
Aug 11, 2008 3.253 3.596 3.253 3.471 4,581,670 +0.21(+6.41%)
Aug 08, 2008 3.078 3.270 3.027 3.262 1,197,316 +0.23(+7.73%)
Aug 07, 2008 3.195 3.262 3.011 3.027 1,936,596 -0.22(-6.70%)
Aug 06, 2008 3.228 3.262 3.119 3.245 1,012,414 +0.01(+0.26%)
Aug 05, 2008 3.237 3.295 3.094 3.237 1,772,652 +0.09(+2.93%)
Aug 04, 2008 3.312 3.312 3.011 3.145 1,963,721 -0.08(-2.59%)
Aug 01, 2008 3.111 3.345 3.103 3.228 1,552,075 +0.13(+4.32%)
Jul 31, 2008 3.178 3.320 3.094 3.094 2,045,768 -0.11(-3.39%)
Jul 30, 2008 3.186 3.329 3.103 3.203 1,816,068 +0.03(+1.06%)
Jul 29, 2008 3.170 3.170 3.002 3.170 1,261,146 +0.19(+6.46%)
Jul 28, 2008 3.136 3.170 2.935 2.977 1,910,788 -0.17(-5.32%)
Jul 25, 2008 3.027 3.228 3.002 3.145 1,690,394 +0.12(+3.87%)
Jul 24, 2008 3.211 3.354 2.952 3.027 1,637,137 -0.23(-6.94%)
Jul 23, 2008 3.203 3.420 3.161 3.253 3,343,385 +0.04(+1.30%)
Jul 22, 2008 2.902 3.211 2.869 3.211 1,529,864 +0.22(+7.26%)
Jul 21, 2008 3.178 3.239 2.969 2.994 1,089,147 -0.15(-4.79%)
Jul 18, 2008 3.320 3.320 3.111 3.145 2,142,457 -0.18(-5.29%)
Jul 17, 2008 3.278 3.404 3.053 3.320 1,979,686 +0.05(+1.53%)
Jul 16, 2008 2.710 3.270 2.651 3.270 2,363,929 +0.58(+21.43%)
Jul 15, 2008 2.601 2.994 2.534 2.693 3,638,821 +0.07(+2.55%)
Jul 14, 2008 2.735 2.793 2.593 2.626 2,835,893 -0.08(-3.09%)
Jul 11, 2008 2.910 2.927 2.651 2.710 2,852,007 -0.22(-7.43%)
Jul 10, 2008 2.994 3.178 2.894 2.927 1,874,043 -0.11(-3.58%)
Jul 09, 2008 3.153 3.295 3.011 3.036 2,333,577 -0.22(-6.68%)
Jul 08, 2008 2.927 3.253 2.885 3.253 3,026,554 +0.28(+9.27%)
Jul 07, 2008 2.777 3.136 2.685 2.977 2,897,318 +0.30(+11.25%)
Jul 04, 2008 2.710 2.952 2.676 2.676 1,638,585 +0.00(+0.00%)
Jul 03, 2008 2.710 2.952 2.676 2.676 1,638,585 -0.05(-1.84%)
Jul 02, 2008 2.726 2.977 2.693 2.726 2,761,229 +0.01(+0.31%)
Jul 01, 2008 2.902 2.902 2.685 2.718 4,429,247 -0.16(-5.52%)
Jun 30, 2008 3.287 3.287 2.869 2.877 7,871,239 -0.37(-11.34%)
Jun 27, 2008 3.379 3.395 3.237 3.245 6,174,659 -0.13(-3.96%)
Jun 26, 2008 3.471 3.538 3.362 3.379 3,807,428 -0.19(-5.39%)
Jun 25, 2008 3.671 4.207 3.513 3.571 9,935,999 +0.20(+5.96%)
Jun 24, 2008 3.437 3.504 3.203 3.370 3,784,834 +0.03(+0.75%)
Jun 23, 2008 4.031 4.031 3.287 3.345 9,588,866 -0.67(-16.67%)
Jun 20, 2008 4.148 4.223 3.872 4.014 8,008,732 -0.18(-4.19%)
Jun 19, 2008 4.558 4.558 3.697 4.190 19,739,746 -1.03(-19.71%)
Jun 18, 2008 5.010 5.219 4.934 5.219 2,020,205 +0.13(+2.63%)
Jun 17, 2008 5.185 5.185 4.968 5.085 1,996,068 +0.09(+1.84%)
Jun 16, 2008 4.800 5.018 4.692 4.993 2,391,097 +0.35(+7.57%)
Jun 13, 2008 4.307 4.750 4.307 4.642 1,741,236 +0.14(+3.16%)
Jun 12, 2008 4.558 4.767 4.433 4.499 2,440,536 -0.11(-2.36%)
Jun 11, 2008 4.859 4.934 4.608 4.608 2,927,891 -0.27(-5.49%)
Jun 10, 2008 4.809 4.959 4.341 4.876 6,120,140 +0.48(+10.84%)
Jun 09, 2008 5.436 5.578 4.232 4.399 9,499,054 -1.18(-21.14%)
Jun 06, 2008 5.904 5.913 5.545 5.578 1,097,720 -0.36(-6.06%)
Jun 05, 2008 5.854 6.105 5.821 5.938 1,721,162 +0.11(+1.87%)
Jun 04, 2008 5.854 5.989 5.612 5.829 3,116,144 -0.03(-0.57%)
Jun 03, 2008 5.838 5.959 5.737 5.863 1,882,847 +0.06(+1.01%)
Jun 02, 2008 5.996 5.996 5.762 5.804 1,657,604 -0.23(-3.74%)
May 30, 2008 6.105 6.122 5.904 6.030 982,420 -0.10(-1.64%)
May 29, 2008 5.804 6.205 5.796 6.130 1,309,350 +0.28(+4.86%)
May 28, 2008 5.896 5.980 5.779 5.846 1,436,606 -0.08(-1.41%)
May 27, 2008 6.088 6.197 5.712 5.930 2,864,163 -0.21(-3.41%)
May 26, 2008 6.189 6.289 6.114 6.139 0 +0.00(+0.00%)
May 23, 2008 6.189 6.289 6.114 6.139 1,492,936 -0.10(-1.61%)
May 22, 2008 6.072 6.314 6.030 6.239 1,775,527 +0.18(+2.90%)
May 21, 2008 6.348 6.373 5.955 6.063 2,036,638 -0.28(-4.48%)
May 20, 2008 6.339 6.507 6.147 6.348 1,487,383 -0.08(-1.30%)
May 19, 2008 6.749 6.808 6.381 6.431 1,747,701 -0.31(-4.59%)
May 16, 2008 6.774 6.875 6.548 6.741 1,443,966 -0.07(-0.98%)
May 15, 2008 6.632 6.900 6.381 6.808 3,111,953 +0.15(+2.26%)
May 14, 2008 6.306 6.716 6.306 6.657 1,378,073 +0.35(+5.57%)
May 13, 2008 6.389 6.465 6.147 6.306 1,076,977 -0.08(-1.31%)
May 12, 2008 6.289 6.465 6.239 6.389 1,181,309 +0.09(+1.46%)
May 09, 2008 6.022 6.323 5.963 6.298 748,722 +0.28(+4.58%)
May 08, 2008 6.038 6.172 5.971 6.022 1,202,961 -0.05(-0.83%)
May 07, 2008 6.306 6.448 6.038 6.072 1,226,023 -0.24(-3.84%)
May 06, 2008 6.373 6.540 6.105 6.314 1,568,281 -0.10(-1.56%)
May 05, 2008 6.682 6.682 6.364 6.415 1,079,665 -0.21(-3.16%)
May 02, 2008 6.891 6.900 6.557 6.624 1,347,009 -0.22(-3.18%)
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.