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

Tredegar Corp (NY: TG )

5.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 8.309 8.349 7.952 8.010 405,720 -0.25(-3.08%)
Apr 29, 2008 8.305 8.334 8.040 8.265 578,339 -0.07(-0.82%)
Apr 28, 2008 8.447 8.609 8.231 8.334 666,203 -0.14(-1.62%)
Apr 25, 2008 8.677 8.677 8.310 8.471 348,045 -0.09(-1.09%)
Apr 24, 2008 8.510 8.643 8.275 8.564 325,974 +0.05(+0.63%)
Apr 23, 2008 8.707 8.751 8.471 8.510 165,053 -0.16(-1.87%)
Apr 22, 2008 8.873 8.873 8.535 8.672 281,640 -0.27(-3.02%)
Apr 21, 2008 8.922 9.011 8.839 8.942 292,770 -0.09(-0.98%)
Apr 18, 2008 9.158 9.314 8.888 9.030 516,063 -0.00(-0.05%)
Apr 17, 2008 8.971 9.064 8.844 9.035 400,806 +0.11(+1.26%)
Apr 16, 2008 9.128 9.128 8.633 8.922 1,141,557 -0.26(-2.88%)
Apr 15, 2008 9.162 9.202 9.055 9.187 631,985 +0.05(+0.54%)
Apr 14, 2008 9.182 9.354 9.074 9.138 572,668 -0.03(-0.37%)
Apr 11, 2008 9.388 9.457 9.113 9.172 303,324 -0.34(-3.61%)
Apr 10, 2008 9.295 9.643 9.241 9.515 297,357 +0.20(+2.16%)
Apr 09, 2008 9.457 9.511 9.285 9.314 361,051 -0.17(-1.76%)
Apr 08, 2008 9.378 9.560 9.334 9.481 213,571 +0.01(+0.10%)
Apr 07, 2008 9.564 9.697 9.413 9.471 270,431 -0.00(-0.05%)
Apr 04, 2008 9.515 9.569 9.383 9.476 527,539 -0.08(-0.82%)
Apr 03, 2008 9.457 9.702 9.398 9.555 543,254 +0.02(+0.26%)
Apr 02, 2008 9.261 9.702 9.128 9.530 552,388 +0.24(+2.53%)
Apr 01, 2008 9.167 9.339 9.069 9.295 423,470 +0.37(+4.12%)
Mar 31, 2008 9.094 9.197 8.883 8.927 715,371 -0.17(-1.89%)
Mar 28, 2008 9.015 9.363 8.765 9.099 652,952 +0.31(+3.57%)
Mar 27, 2008 8.501 9.055 8.461 8.785 814,069 +0.33(+3.88%)
Mar 26, 2008 8.236 8.481 8.172 8.457 436,231 +0.18(+2.19%)
Mar 25, 2008 8.182 8.349 8.050 8.275 253,960 +0.06(+0.72%)
Mar 24, 2008 7.863 8.422 7.863 8.216 382,061 +0.37(+4.75%)
Mar 21, 2008 7.937 8.069 7.721 7.844 1,157,405 +0.00(+0.00%)
Mar 20, 2008 7.937 8.069 7.721 7.844 1,157,405 +0.13(+1.72%)
Mar 19, 2008 8.260 8.260 7.711 7.711 381,996 -0.52(-6.31%)
Mar 18, 2008 7.996 8.231 7.770 8.231 423,070 +0.41(+5.27%)
Mar 17, 2008 7.417 7.976 7.354 7.819 395,116 +0.16(+2.05%)
Mar 14, 2008 7.991 8.015 7.618 7.662 644,793 -0.25(-3.22%)
Mar 13, 2008 7.505 7.986 7.427 7.917 731,078 +0.28(+3.66%)
Mar 12, 2008 7.907 8.030 7.628 7.638 421,545 -0.21(-2.69%)
Mar 11, 2008 7.555 7.942 7.540 7.849 533,214 +0.51(+7.02%)
Mar 10, 2008 7.628 7.711 7.314 7.334 733,983 -0.24(-3.17%)
Mar 07, 2008 7.304 7.613 7.231 7.574 748,017 +0.20(+2.66%)
Mar 06, 2008 7.491 7.535 7.309 7.378 775,955 -0.19(-2.46%)
Mar 05, 2008 7.648 7.760 7.466 7.564 647,241 +0.00(+0.00%)
Mar 04, 2008 7.501 7.721 7.417 7.564 633,574 -0.08(-1.03%)
Mar 03, 2008 7.751 8.015 7.505 7.643 820,627 -0.11(-1.39%)
Feb 29, 2008 8.074 8.172 7.736 7.751 549,328 -0.44(-5.39%)
Feb 28, 2008 8.888 8.893 8.187 8.192 1,050,313 -0.78(-8.74%)
Feb 27, 2008 7.721 8.976 7.697 8.976 1,838,982 +1.19(+15.30%)
Feb 26, 2008 7.795 7.971 7.721 7.785 445,297 -0.05(-0.69%)
Feb 25, 2008 7.618 7.893 7.555 7.839 567,483 +0.25(+3.36%)
Feb 22, 2008 7.741 7.824 7.501 7.584 858,772 -0.16(-2.09%)
Feb 21, 2008 7.653 7.854 7.520 7.746 561,567 +0.16(+2.13%)
Feb 20, 2008 7.378 7.584 7.187 7.584 552,529 +0.12(+1.64%)
Feb 19, 2008 7.187 7.775 7.187 7.461 455,175 +0.42(+5.99%)
Feb 18, 2008 7.206 7.246 6.907 7.040 0 +0.00(+0.00%)
Feb 15, 2008 7.206 7.246 6.907 7.040 251,716 -0.20(-2.71%)
Feb 14, 2008 7.422 7.510 7.113 7.236 370,434 -0.18(-2.38%)
Feb 13, 2008 7.157 7.432 7.157 7.412 220,710 +0.33(+4.71%)
Feb 12, 2008 6.996 7.309 6.981 7.079 210,919 +0.11(+1.55%)
Feb 11, 2008 6.902 7.123 6.819 6.971 419,595 +0.12(+1.79%)
Feb 08, 2008 6.961 6.986 6.770 6.849 263,363 -0.15(-2.10%)
Feb 07, 2008 6.868 7.099 6.780 6.996 408,987 +0.10(+1.42%)
Feb 06, 2008 6.878 7.187 6.790 6.898 279,662 +0.09(+1.30%)
Feb 05, 2008 6.986 7.054 6.809 6.809 263,547 -0.32(-4.54%)
Feb 04, 2008 6.966 7.167 6.824 7.133 408,047 +0.20(+2.83%)
Feb 01, 2008 6.829 6.971 6.716 6.937 402,342 +0.14(+2.09%)
Jan 31, 2008 6.540 7.010 6.496 6.795 480,994 +0.16(+2.36%)
Jan 30, 2008 6.731 6.937 6.618 6.638 290,677 -0.15(-2.24%)
Jan 29, 2008 6.775 6.844 6.721 6.790 268,238 +0.03(+0.44%)
Jan 28, 2008 6.692 6.809 6.579 6.760 331,269 +0.04(+0.66%)
Jan 25, 2008 6.603 6.795 6.476 6.716 574,010 +0.20(+3.01%)
Jan 24, 2008 6.594 6.755 6.471 6.520 532,398 -0.10(-1.48%)
Jan 23, 2008 6.329 6.662 6.211 6.618 708,436 +0.09(+1.35%)
Jan 22, 2008 6.246 6.780 6.133 6.530 396,340 +0.09(+1.45%)
Jan 21, 2008 6.505 6.711 6.314 6.437 0 +0.00(+0.00%)
Jan 18, 2008 6.505 6.711 6.314 6.437 513,101 -0.08(-1.28%)
Jan 17, 2008 6.888 7.020 6.510 6.520 360,439 -0.34(-5.00%)
Jan 16, 2008 6.809 7.030 6.746 6.863 387,773 +0.02(+0.36%)
Jan 15, 2008 7.059 7.084 6.809 6.839 355,952 -0.33(-4.65%)
Jan 14, 2008 7.206 7.246 7.020 7.172 495,069 +0.06(+0.83%)
Jan 11, 2008 7.378 7.505 7.059 7.113 864,157 -0.33(-4.48%)
Jan 10, 2008 7.844 7.878 7.412 7.447 843,749 -0.53(-6.70%)
Jan 09, 2008 7.030 8.133 7.001 7.981 1,702,933 +1.06(+15.38%)
Jan 08, 2008 7.246 7.476 6.912 6.917 469,571 -0.28(-3.95%)
Jan 07, 2008 7.059 7.339 7.059 7.202 836,099 +0.27(+3.96%)
Jan 04, 2008 7.197 7.241 6.922 6.927 334,941 -0.35(-4.85%)
Jan 03, 2008 7.765 7.780 7.275 7.280 460,595 -0.44(-5.65%)
Jan 02, 2008 7.839 7.912 7.702 7.716 411,027 -0.17(-2.11%)
Jan 01, 2008 7.927 8.030 7.878 7.883 0 +0.00(+0.00%)
Dec 31, 2007 7.927 8.030 7.878 7.883 353,504 -0.10(-1.29%)
Dec 28, 2007 7.991 8.118 7.981 7.986 309,035 +0.07(+0.93%)
Dec 27, 2007 8.226 8.226 7.912 7.912 367,375 -0.30(-3.64%)
Dec 26, 2007 8.040 8.319 7.981 8.211 299,603 +0.09(+1.09%)
Dec 24, 2007 7.805 8.162 7.805 8.123 154,415 +0.28(+3.56%)
Dec 21, 2007 7.839 7.868 7.770 7.844 1,011,964 +0.17(+2.24%)
Dec 20, 2007 7.721 7.765 7.496 7.672 593,389 +0.02(+0.26%)
Dec 19, 2007 7.643 7.760 7.550 7.653 456,312 -0.02(-0.26%)
Dec 18, 2007 7.569 7.711 7.481 7.672 669,475 +0.18(+2.42%)
Dec 17, 2007 7.589 7.628 7.403 7.491 580,946 -0.16(-2.05%)
Dec 14, 2007 7.809 7.809 7.613 7.648 516,358 -0.20(-2.50%)
Dec 13, 2007 7.657 7.927 7.643 7.844 499,148 +0.10(+1.33%)
Dec 12, 2007 7.957 8.153 7.623 7.741 550,169 -0.01(-0.13%)
Dec 11, 2007 7.986 8.187 7.716 7.751 470,140 -0.28(-3.54%)
Dec 10, 2007 7.844 8.094 7.844 8.035 432,650 +0.20(+2.50%)
Dec 07, 2007 7.677 7.961 7.648 7.839 448,152 +0.16(+2.11%)
Dec 06, 2007 7.206 7.721 7.197 7.677 725,163 +0.43(+5.95%)
Dec 05, 2007 7.157 7.368 7.069 7.246 535,661 +0.19(+2.64%)
Dec 04, 2007 7.241 7.314 7.059 7.059 514,665 -0.27(-3.74%)
Dec 03, 2007 7.108 7.334 7.010 7.334 511,251 +0.25(+3.46%)
Nov 30, 2007 7.187 7.275 7.035 7.089 864,484 -0.03(-0.48%)
Nov 29, 2007 7.074 7.182 6.991 7.123 505,880 +0.02(+0.28%)
Nov 28, 2007 6.716 7.118 6.716 7.104 560,955 +0.39(+5.77%)
Nov 27, 2007 6.569 6.800 6.520 6.716 716,595 +0.18(+2.78%)
Nov 26, 2007 6.917 7.005 6.505 6.535 481,995 -0.39(-5.59%)
Nov 23, 2007 6.667 7.001 6.667 6.922 202,760 +0.33(+4.98%)
Nov 21, 2007 6.594 6.755 6.530 6.594 475,078 -0.01(-0.15%)
Nov 20, 2007 6.628 6.888 6.456 6.603 747,397 +0.00(+0.00%)
Nov 19, 2007 6.613 6.755 6.491 6.603 614,195 -0.11(-1.61%)
Nov 16, 2007 6.564 6.726 6.496 6.711 565,647 +0.16(+2.47%)
Nov 15, 2007 6.525 6.657 6.447 6.550 668,251 -0.06(-0.96%)
Nov 14, 2007 6.648 6.770 6.574 6.613 701,092 -0.00(-0.07%)
Nov 13, 2007 6.814 6.956 6.574 6.618 849,593 -0.16(-2.39%)
Nov 12, 2007 6.858 7.064 6.667 6.780 662,335 -0.10(-1.50%)
Nov 09, 2007 6.922 7.069 6.726 6.883 625,210 -0.15(-2.09%)
Nov 08, 2007 6.849 7.069 6.525 7.030 1,067,125 +0.13(+1.92%)
Nov 07, 2007 6.589 7.104 6.486 6.898 1,001,561 +0.28(+4.22%)
Nov 06, 2007 7.662 7.780 6.466 6.618 1,837,691 -1.20(-15.36%)
Nov 05, 2007 7.947 7.952 7.672 7.819 276,602 -0.24(-2.98%)
Nov 02, 2007 8.030 8.113 7.824 8.059 333,513 +0.14(+1.80%)
Nov 01, 2007 8.388 8.476 7.878 7.917 595,225 -0.62(-7.29%)
Oct 31, 2007 8.481 8.633 8.412 8.540 399,808 +0.09(+1.10%)
Oct 30, 2007 8.525 8.540 8.412 8.447 282,313 -0.11(-1.26%)
Oct 29, 2007 8.540 8.658 8.437 8.555 251,716 +0.08(+0.93%)
Oct 26, 2007 8.476 8.653 8.408 8.476 275,582 +0.13(+1.59%)
Oct 25, 2007 8.432 8.530 8.240 8.344 338,205 -0.05(-0.64%)
Oct 24, 2007 8.491 8.530 8.158 8.398 349,424 -0.18(-2.06%)
Oct 23, 2007 8.707 8.760 8.415 8.574 229,685 -0.03(-0.40%)
Oct 22, 2007 8.383 8.648 8.246 8.609 407,355 +0.10(+1.21%)
Oct 19, 2007 8.604 8.633 8.457 8.506 531,786 -0.12(-1.42%)
Oct 18, 2007 8.569 8.805 8.564 8.628 265,179 +0.03(+0.34%)
Oct 17, 2007 8.726 8.795 8.452 8.599 344,732 -0.03(-0.34%)
Oct 16, 2007 8.623 8.721 8.574 8.628 258,447 -0.05(-0.56%)
Oct 15, 2007 8.927 8.942 8.574 8.677 354,320 -0.28(-3.12%)
Oct 12, 2007 8.834 9.001 8.824 8.957 166,246 +0.12(+1.33%)
Oct 11, 2007 8.863 8.903 8.770 8.839 469,979 +0.03(+0.39%)
Oct 10, 2007 8.829 8.839 8.702 8.805 236,825 -0.06(-0.66%)
Oct 09, 2007 8.702 8.873 8.609 8.863 331,881 +0.17(+1.92%)
Oct 08, 2007 8.810 8.947 8.672 8.697 218,058 -0.15(-1.72%)
Oct 05, 2007 8.726 8.903 8.707 8.849 528,726 +0.23(+2.62%)
Oct 04, 2007 8.638 8.736 8.550 8.623 323,314 +0.03(+0.40%)
Oct 03, 2007 8.643 8.726 8.555 8.589 485,889 -0.13(-1.46%)
Oct 02, 2007 8.790 8.790 8.525 8.716 448,764 -0.04(-0.50%)
Oct 01, 2007 8.466 8.795 8.466 8.760 339,633 +0.30(+3.59%)
Sep 28, 2007 8.604 8.653 8.457 8.457 333,309 -0.15(-1.71%)
Sep 27, 2007 8.550 8.702 8.510 8.604 278,234 +0.12(+1.39%)
Sep 26, 2007 8.491 8.506 8.349 8.486 494,661 +0.03(+0.41%)
Sep 25, 2007 8.506 8.530 8.417 8.452 388,793 -0.10(-1.15%)
Sep 24, 2007 8.677 8.790 8.501 8.550 414,087 -0.07(-0.80%)
Sep 21, 2007 8.844 8.888 8.574 8.618 723,327 -0.15(-1.68%)
Sep 20, 2007 8.922 8.981 8.711 8.765 321,070 -0.18(-1.97%)
Sep 19, 2007 8.687 9.011 8.682 8.942 438,361 +0.31(+3.58%)
Sep 18, 2007 8.079 8.653 8.015 8.633 505,880 +0.58(+7.25%)
Sep 17, 2007 8.108 8.172 7.991 8.050 799,617 -0.06(-0.79%)
Sep 14, 2007 8.143 8.202 7.957 8.113 769,019 -0.11(-1.31%)
Sep 13, 2007 8.133 8.334 7.961 8.221 497,108 +0.09(+1.15%)
Sep 12, 2007 8.231 8.339 8.108 8.128 753,312 -0.12(-1.43%)
Sep 11, 2007 8.275 8.339 8.128 8.246 806,756 +0.00(+0.00%)
Sep 10, 2007 8.530 8.672 7.991 8.246 649,280 -0.14(-1.64%)
Sep 07, 2007 8.319 8.457 8.314 8.383 857,344 -0.04(-0.47%)
Sep 06, 2007 8.506 8.638 8.339 8.422 506,084 -0.08(-0.98%)
Sep 05, 2007 8.422 8.579 8.334 8.506 485,481 -0.04(-0.46%)
Sep 04, 2007 8.515 8.618 8.457 8.545 407,152 -0.02(-0.29%)
Aug 31, 2007 8.491 8.667 8.324 8.569 536,477 +0.18(+2.16%)
Aug 30, 2007 8.790 8.829 8.334 8.388 1,331,811 -0.40(-4.57%)
Aug 29, 2007 8.550 8.868 8.432 8.790 334,533 +0.30(+3.58%)
Aug 28, 2007 8.643 8.667 8.471 8.486 357,787 -0.23(-2.64%)
Aug 27, 2007 8.834 8.844 8.589 8.716 248,248 -0.13(-1.44%)
Aug 24, 2007 8.702 8.893 8.584 8.844 335,349 +0.17(+1.92%)
Aug 23, 2007 8.947 8.976 8.623 8.677 378,186 -0.21(-2.37%)
Aug 22, 2007 8.785 8.903 8.638 8.888 242,944 +0.21(+2.37%)
Aug 21, 2007 8.457 8.839 8.358 8.682 207,247 +0.17(+1.96%)
Aug 20, 2007 8.628 8.628 8.172 8.515 627,250 -0.08(-0.97%)
Aug 17, 2007 8.579 9.050 8.520 8.599 634,186 +0.02(+0.23%)
Aug 16, 2007 8.187 8.677 8.153 8.579 1,183,515 +0.28(+3.43%)
Aug 15, 2007 8.216 8.486 8.216 8.295 682,530 +0.01(+0.18%)
Aug 14, 2007 8.447 8.662 8.236 8.280 725,774 -0.18(-2.14%)
Aug 13, 2007 8.682 9.089 8.368 8.461 824,095 -0.27(-3.14%)
Aug 10, 2007 7.770 9.069 7.682 8.736 1,105,593 +0.77(+9.66%)
Aug 09, 2007 8.324 8.417 7.814 7.966 2,158,966 -0.69(-7.93%)
Aug 08, 2007 8.510 8.746 8.104 8.653 1,655,125 +0.34(+4.13%)
Aug 07, 2007 8.138 8.559 7.966 8.309 1,051,741 +0.02(+0.24%)
Aug 06, 2007 8.334 8.412 7.991 8.290 897,937 -0.08(-0.94%)
Aug 03, 2007 8.457 8.878 8.256 8.368 571,767 -0.51(-5.74%)
Aug 02, 2007 9.030 9.060 8.760 8.878 597,877 -0.22(-2.37%)
Aug 01, 2007 8.981 9.305 8.824 9.094 628,474 +0.09(+1.03%)
Jul 31, 2007 9.574 9.692 8.952 9.001 499,556 -0.46(-4.82%)
Jul 30, 2007 9.314 9.535 9.069 9.457 557,692 +0.24(+2.55%)
Jul 27, 2007 9.962 10.05 9.202 9.221 689,261 -0.74(-7.43%)
Jul 26, 2007 10.74 10.74 9.618 9.962 792,069 -0.98(-8.96%)
Jul 25, 2007 11.09 11.09 10.53 10.94 448,152 -0.05(-0.49%)
Jul 24, 2007 10.83 11.41 10.69 11.00 1,032,974 +0.09(+0.81%)
Jul 23, 2007 10.52 11.26 10.39 10.91 747,193 +0.52(+5.00%)
Jul 20, 2007 10.40 10.62 10.11 10.39 592,165 -0.03(-0.33%)
Jul 19, 2007 10.64 10.65 10.38 10.42 152,376 -0.17(-1.57%)
Jul 18, 2007 10.54 10.60 10.18 10.59 344,324 +0.08(+0.79%)
Jul 17, 2007 10.15 10.58 10.08 10.51 591,553 +0.32(+3.18%)
Jul 16, 2007 10.58 10.58 10.10 10.18 356,767 -0.41(-3.89%)
Jul 13, 2007 10.59 10.64 10.40 10.59 181,137 +0.02(+0.19%)
Jul 12, 2007 10.44 10.57 10.32 10.57 312,707 +0.22(+2.13%)
Jul 11, 2007 10.30 10.41 10.16 10.35 324,130 +0.09(+0.86%)
Jul 10, 2007 10.52 10.62 10.24 10.27 273,746 -0.31(-2.97%)
Jul 09, 2007 10.74 10.74 10.54 10.58 312,095 -0.12(-1.10%)
Jul 06, 2007 10.65 10.86 10.58 10.70 234,581 +0.02(+0.18%)
Jul 05, 2007 10.91 11.01 10.46 10.68 244,984 -0.21(-1.89%)
Jul 03, 2007 10.86 11.04 10.83 10.88 165,023 +0.03(+0.32%)
Jul 02, 2007 10.53 10.96 10.47 10.85 453,048 +0.41(+3.90%)
Jun 29, 2007 10.74 10.95 10.42 10.44 384,509 -0.22(-2.02%)
Jun 28, 2007 10.37 10.81 10.33 10.66 468,959 +0.33(+3.18%)
Jun 27, 2007 10.20 10.67 10.20 10.33 813,284 -0.00(-0.05%)
Jun 26, 2007 10.54 10.61 10.29 10.33 386,957 -0.12(-1.13%)
Jun 25, 2007 10.51 10.81 10.36 10.45 376,554 -0.08(-0.79%)
Jun 22, 2007 10.65 10.80 10.31 10.54 844,697 -0.12(-1.10%)
Jun 21, 2007 10.55 10.80 10.40 10.65 271,502 +0.05(+0.46%)
Jun 20, 2007 11.06 11.06 10.57 10.60 566,463 -0.39(-3.57%)
Jun 19, 2007 10.63 11.05 10.50 11.00 418,779 +0.36(+3.36%)
Jun 18, 2007 10.95 10.95 10.59 10.64 442,237 -0.24(-2.21%)
Jun 15, 2007 10.89 10.91 10.66 10.88 567,483 +0.35(+3.31%)
Jun 14, 2007 10.47 10.67 10.34 10.53 294,552 +0.09(+0.84%)
Jun 13, 2007 10.18 10.58 10.12 10.44 470,795 +0.36(+3.55%)
Jun 12, 2007 10.25 10.43 10.03 10.08 667,843 -0.20(-1.95%)
Jun 11, 2007 10.61 10.77 10.20 10.29 1,149,245 -0.74(-6.67%)
Jun 08, 2007 10.86 11.06 10.79 11.02 261,099 +0.16(+1.44%)
Jun 07, 2007 11.08 11.12 10.83 10.86 293,328 -0.25(-2.29%)
Jun 06, 2007 11.31 11.34 10.82 11.12 283,741 -0.21(-1.86%)
Jun 05, 2007 11.33 11.49 11.23 11.33 376,350 -0.06(-0.56%)
Jun 04, 2007 11.56 11.59 11.28 11.39 553,612 -0.23(-1.98%)
Jun 01, 2007 11.37 11.72 11.37 11.62 870,603 +0.29(+2.60%)
May 31, 2007 11.76 11.76 11.29 11.33 422,246 -0.39(-3.35%)
May 30, 2007 11.54 11.85 11.38 11.72 1,122,523 +0.18(+1.53%)
May 29, 2007 11.29 11.71 11.24 11.54 626,434 +0.34(+3.06%)
May 25, 2007 11.05 11.31 11.05 11.20 331,269 +0.23(+2.05%)
May 24, 2007 11.14 11.36 10.87 10.98 529,338 -0.14(-1.23%)
May 23, 2007 10.98 11.37 10.98 11.11 416,086 +0.19(+1.75%)
May 22, 2007 11.08 11.13 10.81 10.92 258,651 -0.13(-1.15%)
May 21, 2007 10.66 11.16 10.66 11.05 413,883 +0.42(+3.92%)
May 18, 2007 10.75 10.75 10.54 10.63 357,787 -0.07(-0.69%)
May 17, 2007 11.04 11.08 10.62 10.71 247,840 -0.40(-3.58%)
May 16, 2007 10.79 11.10 10.69 11.10 350,036 +0.38(+3.52%)
May 15, 2007 10.78 11.10 10.64 10.73 369,618 -0.08(-0.73%)
May 14, 2007 11.15 11.15 10.72 10.80 271,298 -0.35(-3.12%)
May 11, 2007 10.94 11.15 10.83 11.15 517,711 +0.30(+2.80%)
May 10, 2007 11.16 11.26 10.76 10.85 361,051 -0.37(-3.28%)
May 09, 2007 11.11 11.22 11.01 11.22 362,479 +0.07(+0.66%)
May 08, 2007 11.29 11.31 10.89 11.14 419,799 -0.25(-2.20%)
May 07, 2007 11.50 11.55 11.22 11.39 443,665 +0.13(+1.13%)
May 04, 2007 11.54 11.54 10.93 11.27 455,161 -0.16(-1.37%)
May 03, 2007 11.99 11.99 11.37 11.42 349,730 -0.56(-4.70%)
May 02, 2007 11.54 11.99 11.44 11.99 324,232 +0.42(+3.60%)
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.