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

Parker Drilling Company (NY: PKD )

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, 2008 8.050 8.145 7.940 8.020 1,379,988 +0.05(+0.63%)
Apr 29, 2008 8.170 8.170 7.910 7.970 1,237,102 -0.21(-2.57%)
Apr 28, 2008 8.140 8.250 7.989 8.180 1,361,633 +0.12(+1.49%)
Apr 25, 2008 7.950 8.140 7.860 8.060 1,478,228 +0.17(+2.15%)
Apr 24, 2008 7.690 7.900 7.530 7.890 1,850,162 +0.19(+2.47%)
Apr 23, 2008 7.890 7.920 7.613 7.700 1,308,974 -0.14(-1.79%)
Apr 22, 2008 8.010 8.118 7.800 7.840 1,251,429 -0.21(-2.61%)
Apr 21, 2008 8.120 8.120 7.910 8.050 1,706,249 -0.04(-0.49%)
Apr 18, 2008 7.830 8.090 7.700 8.090 2,612,761 +0.27(+3.45%)
Apr 17, 2008 7.690 7.840 7.620 7.820 1,928,616 +0.14(+1.82%)
Apr 16, 2008 7.500 7.710 7.410 7.680 1,859,151 +0.23(+3.09%)
Apr 15, 2008 7.420 7.470 7.220 7.450 1,898,824 +0.04(+0.54%)
Apr 14, 2008 7.190 7.480 7.130 7.410 1,264,111 +0.29(+4.07%)
Apr 11, 2008 7.380 7.420 7.090 7.120 2,029,528 -0.33(-4.43%)
Apr 10, 2008 7.270 7.460 7.190 7.450 2,438,304 +0.16(+2.19%)
Apr 09, 2008 7.180 7.380 6.980 7.290 3,598,179 +0.31(+4.44%)
Apr 08, 2008 7.060 7.180 6.960 6.980 1,438,434 -0.14(-1.97%)
Apr 07, 2008 7.210 7.250 7.040 7.120 1,404,756 +0.06(+0.85%)
Apr 04, 2008 7.000 7.160 6.890 7.060 970,682 +0.06(+0.86%)
Apr 03, 2008 6.890 7.060 6.790 7.000 1,264,659 +0.11(+1.60%)
Apr 02, 2008 6.670 6.930 6.590 6.890 1,358,615 +0.20(+2.99%)
Apr 01, 2008 6.490 6.690 6.410 6.690 1,225,122 +0.23(+3.56%)
Mar 31, 2008 6.470 6.500 6.280 6.460 1,485,450 +0.07(+1.10%)
Mar 28, 2008 6.560 6.650 6.390 6.390 1,391,850 -0.15(-2.29%)
Mar 27, 2008 6.670 6.850 6.520 6.540 1,742,891 -0.10(-1.51%)
Mar 26, 2008 5.850 6.640 5.850 6.640 3,963,267 +0.76(+12.93%)
Mar 25, 2008 5.750 5.910 5.700 5.880 1,928,499 +0.16(+2.80%)
Mar 24, 2008 5.570 5.780 5.570 5.720 2,017,150 +0.16(+2.88%)
Mar 21, 2008 5.560 5.680 5.460 5.560 2,666,300 +0.00(+0.00%)
Mar 20, 2008 5.560 5.680 5.460 5.560 2,666,300 -0.02(-0.36%)
Mar 19, 2008 5.850 5.940 5.560 5.580 2,337,300 -0.29(-4.94%)
Mar 18, 2008 5.830 6.020 5.760 5.870 2,470,002 +0.17(+2.98%)
Mar 17, 2008 5.850 5.890 5.610 5.700 2,088,167 -0.27(-4.52%)
Mar 14, 2008 6.030 6.070 5.700 5.970 3,299,499 -0.02(-0.33%)
Mar 13, 2008 5.520 6.020 5.440 5.990 2,915,637 +0.42(+7.54%)
Mar 12, 2008 5.730 5.790 5.500 5.570 2,614,300 -0.15(-2.62%)
Mar 11, 2008 5.660 5.740 5.550 5.720 2,732,787 +0.19(+3.44%)
Mar 10, 2008 5.850 5.850 5.500 5.530 1,628,119 -0.27(-4.66%)
Mar 07, 2008 5.980 6.010 5.750 5.800 2,387,657 -0.21(-3.49%)
Mar 06, 2008 6.260 6.300 5.960 6.010 1,879,873 -0.25(-3.99%)
Mar 05, 2008 6.100 6.260 6.060 6.260 1,997,969 +0.23(+3.81%)
Mar 04, 2008 6.260 6.260 5.910 6.030 2,437,916 -0.16(-2.58%)
Mar 03, 2008 6.600 6.600 6.100 6.190 3,419,081 -0.44(-6.64%)
Feb 29, 2008 7.030 7.030 6.620 6.630 1,421,917 -0.30(-4.33%)
Feb 28, 2008 6.830 7.100 6.790 6.930 1,856,195 +0.08(+1.17%)
Feb 27, 2008 7.050 7.050 6.630 6.850 2,302,009 -0.16(-2.28%)
Feb 26, 2008 7.800 7.920 6.950 7.010 4,725,542 -0.70(-9.08%)
Feb 25, 2008 7.300 7.750 7.260 7.710 1,484,800 +0.39(+5.33%)
Feb 22, 2008 7.220 7.320 7.051 7.320 642,604 +0.12(+1.67%)
Feb 21, 2008 7.560 7.640 7.190 7.200 865,292 -0.39(-5.14%)
Feb 20, 2008 7.270 7.590 7.210 7.590 1,007,117 +0.28(+3.83%)
Feb 19, 2008 7.160 7.370 7.140 7.310 723,828 +0.25(+3.54%)
Feb 18, 2008 7.100 7.180 6.920 7.060 0 +0.00(+0.00%)
Feb 15, 2008 7.100 7.180 6.920 7.060 671,917 -0.07(-0.98%)
Feb 14, 2008 7.370 7.390 7.120 7.130 785,135 -0.24(-3.26%)
Feb 13, 2008 7.030 7.440 7.030 7.370 1,340,667 +0.33(+4.69%)
Feb 12, 2008 7.040 7.240 6.980 7.040 1,218,866 +0.02(+0.28%)
Feb 11, 2008 6.890 7.040 6.800 7.020 809,717 +0.07(+1.01%)
Feb 08, 2008 6.900 7.050 6.850 6.950 705,107 +0.05(+0.72%)
Feb 07, 2008 6.760 7.010 6.670 6.900 1,080,561 +0.12(+1.77%)
Feb 06, 2008 7.120 7.150 6.780 6.780 799,300 -0.28(-3.97%)
Feb 05, 2008 7.230 7.320 7.060 7.060 883,249 -0.30(-4.08%)
Feb 04, 2008 7.130 7.460 7.110 7.360 1,561,367 +0.20(+2.79%)
Feb 01, 2008 6.990 7.190 6.950 7.160 1,013,611 +0.21(+3.02%)
Jan 31, 2008 6.860 7.060 6.860 6.950 1,283,560 -0.01(-0.14%)
Jan 30, 2008 7.040 7.210 6.950 6.960 1,453,298 -0.06(-0.85%)
Jan 29, 2008 6.970 7.080 6.870 7.020 1,155,652 +0.11(+1.59%)
Jan 28, 2008 6.700 6.930 6.630 6.910 1,165,260 +0.10(+1.47%)
Jan 25, 2008 6.900 6.990 6.640 6.810 1,791,955 +0.05(+0.74%)
Jan 24, 2008 6.690 6.940 6.660 6.760 2,592,736 +0.13(+1.96%)
Jan 23, 2008 6.470 6.660 6.100 6.630 2,693,249 +0.07(+1.07%)
Jan 22, 2008 6.540 6.810 6.500 6.560 1,843,127 -0.31(-4.51%)
Jan 21, 2008 6.900 6.970 6.650 6.870 0 +0.00(+0.00%)
Jan 18, 2008 6.900 6.970 6.650 6.870 1,892,823 -0.03(-0.43%)
Jan 17, 2008 7.100 7.110 6.820 6.900 2,225,452 -0.19(-2.68%)
Jan 16, 2008 7.050 7.210 6.840 7.090 1,671,571 +0.01(+0.14%)
Jan 15, 2008 7.230 7.270 7.020 7.080 1,873,500 -0.23(-3.15%)
Jan 14, 2008 7.050 7.360 7.050 7.310 1,258,650 +0.31(+4.43%)
Jan 11, 2008 7.050 7.150 6.980 7.000 2,245,725 -0.08(-1.13%)
Jan 10, 2008 7.250 7.280 6.970 7.080 3,317,633 -0.28(-3.80%)
Jan 09, 2008 7.380 7.480 7.160 7.360 1,821,222 -0.02(-0.27%)
Jan 08, 2008 7.490 7.640 7.380 7.380 1,428,688 -0.07(-0.94%)
Jan 07, 2008 7.480 7.550 7.270 7.450 1,498,114 -0.03(-0.40%)
Jan 04, 2008 7.750 7.750 7.460 7.480 1,114,746 -0.34(-4.35%)
Jan 03, 2008 7.780 7.930 7.710 7.820 1,127,849 +0.13(+1.69%)
Jan 02, 2008 7.560 7.740 7.440 7.690 1,441,356 +0.14(+1.85%)
Jan 01, 2008 7.590 7.650 7.480 7.550 0 +0.00(+0.00%)
Dec 31, 2007 7.590 7.650 7.480 7.550 820,801 -0.10(-1.31%)
Dec 28, 2007 7.460 7.670 7.460 7.650 799,564 +0.15(+2.00%)
Dec 27, 2007 7.830 7.830 7.500 7.500 629,300 -0.28(-3.60%)
Dec 26, 2007 7.750 7.850 7.600 7.780 784,300 +0.06(+0.78%)
Dec 24, 2007 7.410 7.760 7.390 7.720 580,427 +0.30(+4.04%)
Dec 21, 2007 7.290 7.420 7.270 7.420 1,760,290 +0.15(+2.06%)
Dec 20, 2007 7.170 7.300 7.060 7.270 982,270 +0.02(+0.28%)
Dec 19, 2007 7.110 7.300 7.100 7.250 1,113,100 +0.09(+1.26%)
Dec 18, 2007 7.110 7.180 6.970 7.160 1,039,100 +0.15(+2.14%)
Dec 17, 2007 7.210 7.210 7.010 7.010 908,400 -0.18(-2.50%)
Dec 14, 2007 7.320 7.360 7.190 7.190 747,400 -0.19(-2.57%)
Dec 13, 2007 7.360 7.430 7.260 7.380 695,778 +0.01(+0.14%)
Dec 12, 2007 7.380 7.520 7.310 7.370 841,000 +0.13(+1.80%)
Dec 11, 2007 7.450 7.610 7.220 7.240 1,978,918 -0.22(-2.95%)
Dec 10, 2007 7.450 7.540 7.390 7.460 819,901 +0.08(+1.08%)
Dec 07, 2007 7.210 7.500 7.210 7.380 1,812,290 +0.09(+1.23%)
Dec 06, 2007 7.100 7.310 7.061 7.290 1,393,474 +0.22(+3.11%)
Dec 05, 2007 7.000 7.200 6.990 7.070 1,439,275 +0.14(+2.02%)
Dec 04, 2007 6.950 7.020 6.700 6.930 2,546,026 -0.09(-1.28%)
Dec 03, 2007 7.200 7.250 6.960 7.020 2,111,830 -0.13(-1.82%)
Nov 30, 2007 7.290 7.370 7.120 7.150 1,262,400 -0.17(-2.32%)
Nov 29, 2007 7.250 7.450 7.220 7.320 900,900 +0.07(+0.97%)
Nov 28, 2007 7.220 7.340 7.140 7.250 1,224,413 +0.09(+1.26%)
Nov 27, 2007 7.440 7.460 7.140 7.160 2,128,371 -0.24(-3.24%)
Nov 26, 2007 7.860 7.870 7.350 7.400 1,371,962 -0.37(-4.76%)
Nov 23, 2007 7.520 7.800 7.520 7.770 647,000 +0.29(+3.88%)
Nov 21, 2007 7.550 7.620 7.360 7.480 1,339,060 -0.10(-1.32%)
Nov 20, 2007 7.510 7.740 7.450 7.580 1,628,665 +0.05(+0.66%)
Nov 19, 2007 7.860 7.880 7.430 7.530 1,724,900 -0.38(-4.80%)
Nov 16, 2007 7.960 7.960 7.600 7.910 1,832,885 +0.07(+0.89%)
Nov 15, 2007 8.070 8.110 7.770 7.840 1,652,100 -0.20(-2.49%)
Nov 14, 2007 8.260 8.320 7.950 8.040 1,761,900 -0.14(-1.71%)
Nov 13, 2007 8.050 8.220 7.910 8.180 1,895,400 +0.17(+2.12%)
Nov 12, 2007 8.450 8.530 8.000 8.010 1,916,350 -0.55(-6.43%)
Nov 09, 2007 8.370 8.800 8.300 8.560 1,684,575 +0.06(+0.71%)
Nov 08, 2007 8.690 8.880 8.340 8.500 2,496,973 -0.15(-1.73%)
Nov 07, 2007 8.210 9.070 8.160 8.650 5,524,406 +0.44(+5.36%)
Nov 06, 2007 8.280 8.280 8.020 8.210 1,225,600 +0.19(+2.37%)
Nov 05, 2007 8.060 8.160 8.000 8.020 1,086,625 -0.20(-2.43%)
Nov 02, 2007 8.130 8.220 8.030 8.220 1,347,200 +0.19(+2.37%)
Nov 01, 2007 8.290 8.390 8.020 8.030 1,460,000 -0.41(-4.86%)
Oct 31, 2007 8.230 8.470 8.115 8.440 1,747,900 +0.22(+2.68%)
Oct 30, 2007 8.310 8.330 8.120 8.220 1,302,200 -0.08(-0.96%)
Oct 29, 2007 8.330 8.370 8.170 8.300 972,800 +0.00(+0.00%)
Oct 26, 2007 8.240 8.380 8.100 8.300 1,104,200 +0.05(+0.61%)
Oct 25, 2007 8.350 8.430 8.160 8.250 1,216,200 -0.14(-1.67%)
Oct 24, 2007 8.390 8.400 8.150 8.390 1,460,100 -0.06(-0.71%)
Oct 23, 2007 8.220 8.500 8.090 8.450 2,286,500 +0.52(+6.56%)
Oct 22, 2007 8.130 8.130 7.780 7.930 1,613,300 -0.19(-2.34%)
Oct 19, 2007 8.520 8.540 8.100 8.120 1,708,700 -0.42(-4.92%)
Oct 18, 2007 8.330 8.550 8.290 8.540 1,417,400 +0.16(+1.91%)
Oct 17, 2007 8.320 8.380 8.180 8.380 1,085,700 +0.23(+2.82%)
Oct 16, 2007 8.350 8.360 8.130 8.150 1,431,700 -0.13(-1.57%)
Oct 15, 2007 8.500 8.620 8.200 8.280 1,575,200 -0.13(-1.55%)
Oct 12, 2007 8.220 8.500 8.170 8.410 895,700 +0.19(+2.31%)
Oct 11, 2007 8.130 8.470 8.100 8.220 1,641,600 +0.10(+1.23%)
Oct 10, 2007 8.020 8.150 7.950 8.120 1,351,100 +0.07(+0.87%)
Oct 09, 2007 7.940 8.220 7.940 8.050 1,372,000 +0.05(+0.63%)
Oct 08, 2007 8.170 8.180 7.920 8.000 849,700 -0.22(-2.68%)
Oct 05, 2007 8.280 8.340 8.040 8.220 1,162,900 +0.04(+0.49%)
Oct 04, 2007 7.980 8.200 7.820 8.180 1,447,700 +0.25(+3.15%)
Oct 03, 2007 8.050 8.110 7.770 7.930 1,777,300 -0.16(-1.98%)
Oct 02, 2007 8.110 8.150 7.990 8.090 758,700 -0.10(-1.22%)
Oct 01, 2007 8.120 8.190 8.050 8.190 917,500 +0.07(+0.86%)
Sep 28, 2007 8.260 8.360 8.110 8.120 1,244,500 -0.16(-1.93%)
Sep 27, 2007 8.290 8.330 8.250 8.280 903,900 +0.02(+0.24%)
Sep 26, 2007 8.430 8.450 8.140 8.260 1,364,300 -0.09(-1.08%)
Sep 25, 2007 8.320 8.370 8.180 8.350 1,080,900 -0.05(-0.60%)
Sep 24, 2007 8.650 8.660 8.350 8.400 1,111,700 -0.26(-3.00%)
Sep 21, 2007 8.750 8.800 8.600 8.660 2,127,300 -0.01(-0.12%)
Sep 20, 2007 8.620 8.680 8.420 8.670 1,616,446 +0.05(+0.58%)
Sep 19, 2007 8.100 8.650 8.100 8.620 4,114,000 +0.57(+7.08%)
Sep 18, 2007 7.720 8.100 7.680 8.050 1,442,800 +0.33(+4.27%)
Sep 17, 2007 8.010 8.010 7.720 7.720 1,273,000 -0.24(-3.02%)
Sep 14, 2007 7.720 7.980 7.670 7.960 1,897,300 +0.20(+2.58%)
Sep 13, 2007 7.690 7.840 7.620 7.760 2,564,300 +0.13(+1.70%)
Sep 12, 2007 7.390 7.710 7.370 7.630 2,170,300 +0.24(+3.25%)
Sep 11, 2007 7.390 7.510 7.250 7.390 4,033,100 +0.08(+1.09%)
Sep 10, 2007 7.620 7.620 7.140 7.310 1,479,500 -0.21(-2.79%)
Sep 07, 2007 7.520 7.560 7.360 7.520 1,063,208 -0.08(-1.05%)
Sep 06, 2007 7.590 7.700 7.540 7.600 1,139,500 +0.01(+0.13%)
Sep 05, 2007 7.910 7.910 7.520 7.590 4,392,500 -0.29(-3.68%)
Sep 04, 2007 7.820 8.040 7.770 7.880 1,428,500 +0.09(+1.16%)
Aug 31, 2007 7.910 7.910 7.710 7.790 732,800 +0.07(+0.91%)
Aug 30, 2007 7.890 7.830 7.650 7.720 980,700 -0.17(-2.15%)
Aug 29, 2007 7.740 7.910 7.572 7.890 1,123,500 +0.21(+2.73%)
Aug 28, 2007 7.990 8.010 7.590 7.680 1,211,200 -0.27(-3.40%)
Aug 27, 2007 8.340 8.340 7.900 7.950 1,072,000 -0.35(-4.22%)
Aug 24, 2007 7.940 8.310 7.650 8.300 1,180,500 +0.28(+3.49%)
Aug 23, 2007 8.110 8.180 7.940 8.020 1,363,300 -0.05(-0.62%)
Aug 22, 2007 7.770 8.090 7.670 8.070 2,240,700 +0.41(+5.35%)
Aug 21, 2007 7.710 7.890 7.650 7.660 1,023,000 -0.15(-1.92%)
Aug 20, 2007 7.850 7.900 7.540 7.810 948,700 +0.09(+1.17%)
Aug 17, 2007 7.910 8.410 7.700 7.720 2,069,700 +0.05(+0.65%)
Aug 16, 2007 7.900 7.950 7.150 7.670 3,563,208 -0.18(-2.29%)
Aug 15, 2007 7.520 8.140 7.520 7.850 2,091,900 +0.19(+2.48%)
Aug 14, 2007 7.980 8.220 7.640 7.660 2,191,500 -0.37(-4.61%)
Aug 13, 2007 8.470 8.670 8.010 8.030 2,620,400 -0.24(-2.90%)
Aug 10, 2007 7.100 8.530 7.010 8.270 5,043,385 +1.12(+15.66%)
Aug 09, 2007 7.400 7.600 7.100 7.150 6,407,100 -0.45(-5.92%)
Aug 08, 2007 8.130 8.130 7.380 7.600 6,391,323 -0.28(-3.55%)
Aug 07, 2007 8.020 8.220 7.770 7.880 4,017,130 -0.14(-1.75%)
Aug 06, 2007 8.150 8.200 7.770 8.020 2,691,200 -0.17(-2.08%)
Aug 03, 2007 8.270 8.780 8.170 8.190 2,699,900 -0.59(-6.72%)
Aug 02, 2007 8.970 9.150 8.620 8.780 3,647,202 -0.19(-2.12%)
Aug 01, 2007 9.100 9.510 8.640 8.970 3,468,600 -0.45(-4.78%)
Jul 31, 2007 9.650 9.790 9.410 9.420 1,685,000 -0.09(-0.95%)
Jul 30, 2007 9.490 9.630 9.130 9.510 2,266,800 +0.02(+0.21%)
Jul 27, 2007 9.670 10.25 7.800 9.490 1,769,500 -0.47(-4.72%)
Jul 26, 2007 10.09 10.28 9.690 9.960 2,038,800 -0.25(-2.45%)
Jul 25, 2007 10.51 10.55 9.760 10.21 3,492,200 -0.30(-2.85%)
Jul 24, 2007 10.75 10.85 10.44 10.51 2,567,400 -0.34(-3.13%)
Jul 23, 2007 11.00 11.04 10.77 10.85 2,048,600 +0.12(+1.12%)
Jul 20, 2007 10.98 10.99 10.63 10.73 2,677,200 -0.27(-2.45%)
Jul 19, 2007 11.20 11.27 10.99 11.00 2,676,802 -0.17(-1.52%)
Jul 18, 2007 11.09 11.17 10.99 11.17 1,927,200 +0.07(+0.63%)
Jul 17, 2007 11.07 11.38 11.07 11.10 1,850,100 +0.03(+0.27%)
Jul 16, 2007 11.38 11.38 11.00 11.07 1,583,880 -0.11(-0.98%)
Jul 13, 2007 11.19 11.32 11.08 11.18 1,069,600 -0.17(-1.50%)
Jul 12, 2007 11.40 11.45 11.08 11.35 3,261,400 -0.08(-0.70%)
Jul 11, 2007 11.44 11.53 11.34 11.43 1,501,300 -0.03(-0.26%)
Jul 10, 2007 11.57 11.65 11.36 11.46 2,674,366 -0.18(-1.55%)
Jul 09, 2007 11.40 11.64 11.40 11.64 1,942,700 +0.19(+1.66%)
Jul 06, 2007 11.36 11.49 11.34 11.45 1,696,900 +0.20(+1.78%)
Jul 05, 2007 11.14 11.37 11.06 11.25 3,251,394 +0.39(+3.59%)
Jul 03, 2007 10.88 10.91 10.78 10.86 638,600 -0.02(-0.18%)
Jul 02, 2007 10.60 10.90 10.54 10.88 2,839,900 +0.34(+3.23%)
Jun 29, 2007 10.45 10.68 10.44 10.54 5,664,300 +0.09(+0.86%)
Jun 28, 2007 11.15 11.19 10.39 10.45 3,413,700 -0.70(-6.28%)
Jun 27, 2007 10.50 11.15 10.58 11.15 1,289,100 +0.48(+4.50%)
Jun 26, 2007 10.95 11.10 10.52 10.67 1,603,400 -0.28(-2.56%)
Jun 25, 2007 11.39 11.39 10.88 10.95 1,487,200 -0.43(-3.78%)
Jun 22, 2007 11.36 11.55 11.35 11.38 2,316,900 -0.12(-1.04%)
Jun 21, 2007 11.17 11.51 11.15 11.50 1,808,700 +0.33(+2.95%)
Jun 20, 2007 11.60 11.68 11.12 11.17 1,251,100 -0.43(-3.71%)
Jun 19, 2007 11.58 11.68 11.43 11.60 994,900 -0.05(-0.43%)
Jun 18, 2007 11.74 11.91 11.60 11.65 1,461,400 +0.10(+0.87%)
Jun 15, 2007 11.77 11.77 11.45 11.55 1,762,700 +0.09(+0.79%)
Jun 14, 2007 11.52 11.60 11.45 11.46 1,345,100 +0.03(+0.26%)
Jun 13, 2007 11.20 11.48 11.20 11.43 901,900 +0.21(+1.87%)
Jun 12, 2007 11.41 11.56 11.21 11.22 1,008,600 -0.27(-2.35%)
Jun 11, 2007 11.41 11.61 11.36 11.49 943,700 +0.09(+0.79%)
Jun 08, 2007 11.25 11.45 11.10 11.40 1,371,657 -0.02(-0.18%)
Jun 07, 2007 11.87 11.95 11.40 11.42 1,741,559 -0.46(-3.87%)
Jun 06, 2007 11.99 12.05 11.65 11.88 2,257,996 -0.11(-0.92%)
Jun 05, 2007 11.69 12.02 11.51 11.99 2,377,600 +0.02(+0.17%)
Jun 04, 2007 11.95 12.10 11.80 11.97 3,245,640 +0.10(+0.84%)
Jun 01, 2007 11.78 11.96 11.75 11.87 2,651,989 +0.18(+1.54%)
May 31, 2007 11.71 11.78 11.58 11.69 1,551,700 -0.03(-0.26%)
May 30, 2007 11.41 11.72 11.36 11.72 2,195,530 +0.19(+1.65%)
May 29, 2007 11.18 11.65 11.14 11.53 2,210,440 +0.43(+3.87%)
May 25, 2007 11.14 11.25 11.00 11.10 736,600 +0.06(+0.54%)
May 24, 2007 11.42 11.49 10.85 11.04 1,689,300 -0.38(-3.33%)
May 23, 2007 11.60 11.71 11.32 11.42 1,224,041 -0.07(-0.61%)
May 22, 2007 11.47 11.75 11.47 11.49 1,707,600 +0.06(+0.52%)
May 21, 2007 11.27 11.59 11.15 11.43 1,893,850 +0.21(+1.87%)
May 18, 2007 11.12 11.25 11.05 11.22 1,796,000 +0.12(+1.08%)
May 17, 2007 10.67 11.15 10.59 11.10 2,946,000 +0.47(+4.42%)
May 16, 2007 10.56 10.70 10.31 10.63 1,221,356 +0.13(+1.24%)
May 15, 2007 10.68 10.79 10.41 10.50 1,913,600 -0.27(-2.51%)
May 14, 2007 10.93 10.97 10.62 10.77 1,127,950 +0.02(+0.19%)
May 11, 2007 11.04 11.04 10.55 10.75 1,344,640 +0.13(+1.22%)
May 10, 2007 10.99 11.00 10.53 10.62 1,706,790 -0.36(-3.28%)
May 09, 2007 11.20 11.20 10.79 10.98 1,387,300 -0.15(-1.35%)
May 08, 2007 11.75 11.76 10.72 11.13 2,569,134 -0.34(-2.96%)
May 07, 2007 11.34 11.50 11.21 11.47 2,551,700 +0.46(+4.18%)
May 04, 2007 10.92 11.03 10.80 11.01 1,981,800 +0.19(+1.76%)
May 03, 2007 10.80 10.92 10.70 10.82 1,259,600 +0.01(+0.09%)
May 02, 2007 10.75 10.88 10.69 10.81 1,769,400 +0.08(+0.75%)
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.