Cheesecake Fact (NQ: CAKE )

33.67 +1.36 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.550 10.27 9.410 10.10 1,194,603 +0.61(+6.43%)
Dec 30, 2008 9.100 9.520 8.940 9.490 781,340 +0.46(+5.09%)
Dec 29, 2008 9.380 9.490 8.760 9.030 1,132,381 -0.33(-3.53%)
Dec 26, 2008 9.220 9.430 9.000 9.360 491,562 +0.18(+1.96%)
Dec 24, 2008 9.200 9.320 9.040 9.180 426,007 -0.05(-0.54%)
Dec 23, 2008 9.400 9.800 9.200 9.230 1,179,314 -0.16(-1.70%)
Dec 22, 2008 9.940 9.950 9.070 9.390 2,110,769 -0.56(-5.63%)
Dec 19, 2008 9.000 10.03 8.850 9.950 4,407,609 +1.17(+13.33%)
Dec 18, 2008 8.610 9.127 8.350 8.780 3,461,083 +0.45(+5.40%)
Dec 17, 2008 7.380 8.370 7.380 8.330 2,861,284 +0.96(+13.03%)
Dec 16, 2008 7.030 7.440 7.010 7.370 2,111,801 +0.42(+6.04%)
Dec 15, 2008 7.230 7.330 6.755 6.950 1,598,004 -0.27(-3.74%)
Dec 12, 2008 6.990 7.410 6.940 7.220 1,911,783 +0.00(+0.00%)
Dec 11, 2008 7.660 7.750 7.140 7.220 1,210,997 -0.55(-7.08%)
Dec 10, 2008 7.640 8.070 7.630 7.770 1,805,755 +0.16(+2.10%)
Dec 09, 2008 7.960 8.050 7.510 7.610 1,772,793 -0.38(-4.76%)
Dec 08, 2008 7.720 8.140 7.670 7.990 2,080,101 +0.44(+5.83%)
Dec 05, 2008 6.890 7.570 6.620 7.550 1,778,868 +0.54(+7.70%)
Dec 04, 2008 6.860 7.360 6.700 7.010 1,596,427 +0.04(+0.57%)
Dec 03, 2008 6.660 7.030 6.320 6.970 1,483,025 +0.38(+5.77%)
Dec 02, 2008 6.400 6.740 6.280 6.590 1,436,595 +0.31(+4.94%)
Dec 01, 2008 7.060 7.300 6.250 6.280 1,670,377 -1.00(-13.74%)
Nov 28, 2008 7.120 7.300 7.000 7.280 361,965 +0.03(+0.41%)
Nov 26, 2008 6.390 7.280 6.350 7.250 1,627,273 +0.69(+10.52%)
Nov 25, 2008 6.190 6.590 6.010 6.560 1,873,508 +0.46(+7.54%)
Nov 24, 2008 5.450 6.220 5.280 6.100 2,135,526 +0.68(+12.55%)
Nov 21, 2008 5.340 5.490 4.960 5.420 1,996,129 +0.10(+1.88%)
Nov 20, 2008 5.790 5.930 5.320 5.320 1,972,330 -0.56(-9.52%)
Nov 19, 2008 6.390 6.660 5.810 5.880 1,864,868 -0.60(-9.26%)
Nov 18, 2008 6.660 6.890 6.250 6.480 1,122,594 -0.18(-2.70%)
Nov 17, 2008 6.670 6.840 6.540 6.660 1,346,817 -0.03(-0.45%)
Nov 14, 2008 7.160 7.270 6.660 6.690 2,518,809 -0.57(-7.85%)
Nov 13, 2008 7.230 7.480 6.760 7.260 2,969,429 +0.01(+0.14%)
Nov 12, 2008 7.600 7.610 7.250 7.250 1,168,456 -0.50(-6.45%)
Nov 11, 2008 7.800 8.130 7.580 7.750 1,764,085 -0.14(-1.77%)
Nov 10, 2008 8.460 8.610 7.810 7.890 1,325,204 -0.52(-6.18%)
Nov 07, 2008 8.250 8.420 8.110 8.410 1,233,041 +0.20(+2.44%)
Nov 06, 2008 8.600 8.770 8.180 8.210 1,056,404 -0.44(-5.09%)
Nov 05, 2008 8.880 9.070 8.640 8.650 1,149,766 -0.35(-3.89%)
Nov 04, 2008 9.210 9.220 8.750 9.000 1,395,240 +0.03(+0.33%)
Nov 03, 2008 8.880 9.110 8.700 8.970 1,570,363 +0.17(+1.93%)
Oct 31, 2008 8.750 8.990 8.570 8.800 2,245,454 +0.05(+0.57%)
Oct 30, 2008 8.490 8.780 8.260 8.750 2,680,195 +0.56(+6.84%)
Oct 29, 2008 8.020 8.480 7.960 8.190 2,925,055 +0.19(+2.44%)
Oct 28, 2008 8.530 8.725 7.720 7.995 2,834,729 -0.39(-4.59%)
Oct 27, 2008 8.500 8.900 8.370 8.380 1,685,750 -0.15(-1.76%)
Oct 24, 2008 8.910 8.990 8.390 8.530 2,545,310 -1.16(-11.97%)
Oct 23, 2008 9.660 9.920 9.280 9.690 2,602,810 +0.11(+1.15%)
Oct 22, 2008 9.600 9.750 9.300 9.580 2,668,364 -0.24(-2.44%)
Oct 21, 2008 10.00 10.35 9.760 9.820 1,565,507 -0.66(-6.30%)
Oct 20, 2008 10.00 10.51 10.00 10.48 1,566,872 +0.60(+6.07%)
Oct 17, 2008 9.550 12.05 9.340 9.880 1,683,930 -0.01(-0.10%)
Oct 16, 2008 9.970 10.10 9.280 9.890 2,893,856 -0.02(-0.20%)
Oct 15, 2008 10.73 10.75 9.700 9.910 2,797,128 -0.89(-8.24%)
Oct 14, 2008 11.79 11.90 10.52 10.80 1,689,810 -0.92(-7.85%)
Oct 13, 2008 11.39 11.74 11.06 11.72 1,538,387 +0.76(+6.93%)
Oct 10, 2008 10.74 11.31 9.840 10.96 3,358,601 +0.06(+0.55%)
Oct 09, 2008 11.63 11.84 10.90 10.90 2,105,291 -0.69(-5.95%)
Oct 08, 2008 11.46 12.08 11.34 11.59 2,369,225 -0.15(-1.28%)
Oct 07, 2008 12.16 12.31 11.60 11.74 1,906,988 -0.43(-3.53%)
Oct 06, 2008 12.57 12.57 11.59 12.17 2,543,312 -0.63(-4.92%)
Oct 03, 2008 13.98 14.00 12.72 12.80 2,304,424 -1.03(-7.45%)
Oct 02, 2008 14.34 14.50 13.52 13.83 1,055,365 -0.68(-4.69%)
Oct 01, 2008 14.47 14.82 14.32 14.51 692,123 -0.11(-0.75%)
Sep 30, 2008 14.40 15.00 14.05 14.62 783,176 +0.48(+3.39%)
Sep 29, 2008 14.81 15.17 14.12 14.14 1,253,616 -1.02(-6.73%)
Sep 26, 2008 14.93 15.41 14.93 15.16 1,958,043 +0.03(+0.20%)
Sep 25, 2008 15.00 15.34 14.99 15.13 1,529,572 +0.28(+1.89%)
Sep 24, 2008 15.36 15.83 14.77 14.85 959,356 -0.50(-3.26%)
Sep 23, 2008 15.50 15.90 15.26 15.35 1,146,849 -0.04(-0.26%)
Sep 22, 2008 16.69 16.88 15.35 15.39 1,266,914 -1.55(-9.15%)
Sep 19, 2008 17.70 18.37 16.32 16.94 3,541,225 +0.20(+1.19%)
Sep 18, 2008 15.00 16.88 14.95 16.74 3,478,597 +1.98(+13.41%)
Sep 17, 2008 14.71 14.95 14.20 14.76 2,601,617 +0.06(+0.41%)
Sep 16, 2008 14.10 14.77 14.10 14.70 1,966,576 +0.54(+3.81%)
Sep 15, 2008 14.00 14.76 13.85 14.16 1,353,741 -0.39(-2.68%)
Sep 12, 2008 14.68 14.75 14.35 14.55 1,863,048 -0.67(-4.40%)
Sep 11, 2008 14.96 15.38 14.90 15.22 1,494,883 +0.09(+0.59%)
Sep 10, 2008 15.07 15.32 14.52 15.13 2,977,030 -0.76(-4.78%)
Sep 09, 2008 16.01 16.57 15.86 15.89 1,604,707 -0.11(-0.69%)
Sep 08, 2008 15.78 16.23 15.56 16.00 1,714,882 +0.60(+3.90%)
Sep 05, 2008 15.25 15.53 15.05 15.40 1,098,864 +0.08(+0.52%)
Sep 04, 2008 15.55 15.55 15.16 15.32 1,281,286 -0.38(-2.42%)
Sep 03, 2008 15.41 15.86 15.21 15.70 1,815,974 +0.29(+1.88%)
Sep 02, 2008 15.74 16.21 15.26 15.41 1,520,649 +0.04(+0.26%)
Aug 29, 2008 15.25 15.54 15.25 15.37 800,394 +0.08(+0.52%)
Aug 28, 2008 14.80 15.35 14.80 15.29 1,353,643 +0.46(+3.10%)
Aug 27, 2008 14.77 15.00 14.63 14.83 1,470,183 +0.00(+0.00%)
Aug 26, 2008 15.39 15.43 14.63 14.83 2,780,729 -0.86(-5.48%)
Aug 25, 2008 16.00 16.12 15.62 15.69 767,110 -0.39(-2.43%)
Aug 22, 2008 15.59 16.18 15.55 16.08 893,341 +0.59(+3.81%)
Aug 21, 2008 15.67 15.72 15.38 15.49 1,386,898 -0.15(-0.96%)
Aug 20, 2008 15.97 16.01 15.50 15.64 1,553,925 -0.27(-1.70%)
Aug 19, 2008 16.26 16.30 15.78 15.91 1,301,543 -0.59(-3.58%)
Aug 18, 2008 17.06 17.14 16.45 16.50 1,085,612 -0.55(-3.23%)
Aug 15, 2008 17.28 17.50 16.90 17.05 1,129,211 -0.04(-0.23%)
Aug 14, 2008 16.52 17.32 16.52 17.09 1,163,397 +0.32(+1.91%)
Aug 13, 2008 16.86 16.86 16.42 16.77 1,956,685 -0.16(-0.95%)
Aug 12, 2008 16.62 16.97 16.32 16.93 1,998,683 +0.26(+1.56%)
Aug 11, 2008 16.33 17.33 16.30 16.67 2,153,285 +0.16(+0.97%)
Aug 08, 2008 15.58 16.64 15.58 16.51 1,676,312 +0.97(+6.24%)
Aug 07, 2008 15.30 15.81 15.25 15.54 1,970,260 +0.16(+1.04%)
Aug 06, 2008 15.23 15.44 14.95 15.38 1,608,882 +0.09(+0.59%)
Aug 05, 2008 14.56 15.39 14.50 15.29 2,584,562 +1.01(+7.07%)
Aug 04, 2008 14.25 14.45 13.97 14.28 1,938,159 +0.12(+0.85%)
Aug 01, 2008 14.07 14.36 13.86 14.16 1,802,762 +0.08(+0.57%)
Jul 31, 2008 14.19 14.49 14.06 14.08 1,916,347 -0.24(-1.68%)
Jul 30, 2008 14.30 14.80 14.11 14.32 2,354,554 +0.08(+0.56%)
Jul 29, 2008 14.24 14.46 13.92 14.24 2,452,766 +0.34(+2.45%)
Jul 28, 2008 13.92 14.37 13.69 13.90 2,469,208 -0.11(-0.79%)
Jul 25, 2008 14.50 14.94 13.84 14.01 5,166,958 -1.07(-7.10%)
Jul 24, 2008 15.75 15.75 14.51 15.08 4,837,512 -1.11(-6.86%)
Jul 23, 2008 16.06 17.02 15.68 16.19 3,329,719 +0.14(+0.87%)
Jul 22, 2008 15.62 16.06 15.43 16.05 3,447,835 +0.31(+1.97%)
Jul 21, 2008 16.79 16.84 15.74 15.74 2,732,394 -0.91(-5.47%)
Jul 18, 2008 16.32 16.94 16.31 16.65 2,698,796 +0.38(+2.34%)
Jul 17, 2008 15.77 16.40 15.34 16.27 3,485,684 +0.62(+3.96%)
Jul 16, 2008 15.05 15.87 14.41 15.65 1,672,641 +0.72(+4.82%)
Jul 15, 2008 14.78 15.26 14.46 14.93 2,135,113 +0.03(+0.20%)
Jul 14, 2008 15.08 15.30 14.62 14.90 1,887,561 +0.03(+0.20%)
Jul 11, 2008 14.91 14.99 14.41 14.87 2,794,432 -0.23(-1.52%)
Jul 10, 2008 15.49 15.61 14.83 15.10 2,288,998 -0.36(-2.33%)
Jul 09, 2008 15.97 16.20 15.38 15.46 1,726,469 -0.63(-3.92%)
Jul 08, 2008 15.74 16.24 15.58 16.09 2,399,129 +0.53(+3.41%)
Jul 07, 2008 15.45 15.82 15.24 15.56 1,478,090 +0.23(+1.50%)
Jul 04, 2008 15.38 15.74 15.20 15.33 816,249 +0.00(+0.00%)
Jul 03, 2008 15.38 15.74 15.20 15.33 816,249 +0.02(+0.13%)
Jul 02, 2008 15.88 16.18 15.31 15.31 2,056,898 -0.57(-3.59%)
Jul 01, 2008 15.72 16.02 15.43 15.88 2,469,628 -0.03(-0.19%)
Jun 30, 2008 16.12 16.33 15.78 15.91 2,204,848 -0.20(-1.24%)
Jun 27, 2008 16.80 16.85 16.00 16.11 8,985,874 -0.72(-4.28%)
Jun 26, 2008 17.50 17.50 16.62 16.83 3,188,143 -0.80(-4.54%)
Jun 25, 2008 17.63 18.16 17.50 17.63 2,222,348 +0.18(+1.03%)
Jun 24, 2008 17.24 17.95 17.05 17.45 3,465,703 +1.04(+6.34%)
Jun 23, 2008 16.98 17.14 16.22 16.41 2,459,536 -0.57(-3.36%)
Jun 20, 2008 17.00 17.04 16.62 16.98 2,281,011 -0.10(-0.59%)
Jun 19, 2008 16.76 17.15 16.59 17.08 2,617,340 -0.19(-1.10%)
Jun 18, 2008 17.41 17.60 17.11 17.27 1,080,648 -0.21(-1.20%)
Jun 17, 2008 17.47 17.63 17.35 17.48 1,747,276 +0.10(+0.58%)
Jun 16, 2008 17.43 17.70 17.33 17.38 1,894,030 -0.12(-0.69%)
Jun 13, 2008 17.50 17.86 17.38 17.50 1,840,367 +0.14(+0.81%)
Jun 12, 2008 17.77 17.77 17.27 17.36 1,798,266 -0.40(-2.25%)
Jun 11, 2008 18.21 18.28 17.71 17.76 1,105,730 -0.44(-2.42%)
Jun 10, 2008 18.09 18.45 17.77 18.20 1,717,165 +0.05(+0.28%)
Jun 09, 2008 18.07 18.32 17.69 18.15 2,192,130 +0.17(+0.95%)
Jun 06, 2008 18.45 18.45 17.92 17.98 2,429,521 -0.54(-2.92%)
Jun 05, 2008 18.80 19.24 18.40 18.52 2,727,781 -0.35(-1.85%)
Jun 04, 2008 19.01 19.31 18.75 18.87 2,200,277 -0.13(-0.68%)
Jun 03, 2008 19.48 19.53 18.82 19.00 2,035,402 -0.50(-2.56%)
Jun 02, 2008 19.94 20.04 19.35 19.50 1,232,417 -0.53(-2.65%)
May 30, 2008 20.17 20.17 19.79 20.03 802,907 -0.07(-0.35%)
May 29, 2008 20.30 20.38 19.85 20.10 1,539,600 -0.16(-0.79%)
May 28, 2008 20.01 20.48 19.91 20.26 2,046,669 +0.36(+1.81%)
May 27, 2008 19.61 20.49 19.53 19.90 5,743,304 +0.37(+1.89%)
May 26, 2008 19.93 20.04 19.42 19.53 2,975,848 +0.00(+0.00%)
May 23, 2008 19.93 20.04 19.42 19.53 2,975,848 -1.34(-6.42%)
May 22, 2008 20.68 21.40 20.68 20.87 1,444,070 +0.25(+1.21%)
May 21, 2008 21.72 21.92 20.52 20.62 1,739,177 -1.10(-5.06%)
May 20, 2008 22.26 22.33 21.55 21.72 1,355,435 -0.54(-2.43%)
May 19, 2008 22.19 22.76 22.19 22.26 724,783 -0.11(-0.49%)
May 16, 2008 22.56 22.75 22.06 22.37 1,019,942 -0.06(-0.27%)
May 15, 2008 22.15 22.63 22.10 22.43 1,203,022 +0.32(+1.45%)
May 14, 2008 22.59 22.69 22.04 22.11 1,137,310 -0.38(-1.69%)
May 13, 2008 22.00 22.78 22.00 22.49 1,587,312 +0.47(+2.13%)
May 12, 2008 21.78 22.08 21.72 22.02 1,298,431 +0.31(+1.43%)
May 09, 2008 21.57 21.95 21.47 21.71 856,082 -0.10(-0.46%)
May 08, 2008 21.90 21.90 21.50 21.81 932,196 +0.06(+0.28%)
May 07, 2008 22.05 22.55 21.75 21.75 627,161 -0.31(-1.41%)
May 06, 2008 21.72 22.09 21.43 22.06 1,298,174 -0.23(-1.03%)
May 05, 2008 22.53 22.68 22.12 22.29 912,650 -0.42(-1.85%)
May 02, 2008 22.80 23.10 22.56 22.71 867,512 -0.03(-0.13%)
May 01, 2008 22.60 22.81 22.33 22.74 1,870,759 +0.11(+0.49%)
Apr 30, 2008 21.80 22.95 21.80 22.63 2,624,887 +0.93(+4.29%)
Apr 29, 2008 21.54 21.90 21.54 21.70 1,078,710 +0.06(+0.28%)
Apr 28, 2008 21.01 22.00 20.90 21.64 2,262,552 +0.47(+2.22%)
Apr 25, 2008 21.53 21.53 20.12 21.17 4,576,509 -0.40(-1.85%)
Apr 24, 2008 21.54 21.99 21.37 21.57 1,718,883 -0.09(-0.42%)
Apr 23, 2008 21.50 22.40 21.39 21.66 1,539,967 +0.23(+1.07%)
Apr 22, 2008 21.35 21.49 20.69 21.43 1,715,457 -0.17(-0.79%)
Apr 21, 2008 21.51 21.68 21.41 21.60 1,016,299 +0.01(+0.05%)
Apr 18, 2008 21.52 22.17 21.35 21.59 1,506,394 +0.32(+1.50%)
Apr 17, 2008 21.51 21.51 21.14 21.27 685,059 -0.38(-1.76%)
Apr 16, 2008 21.31 21.91 21.24 21.65 716,296 +0.46(+2.17%)
Apr 15, 2008 21.17 21.29 21.00 21.19 771,506 +0.10(+0.47%)
Apr 14, 2008 21.16 21.47 20.98 21.09 701,488 -0.11(-0.52%)
Apr 11, 2008 21.13 21.82 21.05 21.20 702,881 -0.20(-0.93%)
Apr 10, 2008 21.24 21.67 21.07 21.40 875,843 +0.25(+1.18%)
Apr 09, 2008 21.69 22.40 20.98 21.15 1,478,753 -0.43(-1.99%)
Apr 08, 2008 22.43 22.43 21.41 21.58 1,927,462 -0.87(-3.88%)
Apr 07, 2008 22.68 22.91 22.44 22.45 694,470 -0.32(-1.41%)
Apr 04, 2008 22.88 22.98 22.42 22.77 562,251 -0.01(-0.04%)
Apr 03, 2008 22.57 23.13 22.52 22.78 783,194 +0.10(+0.44%)
Apr 02, 2008 22.48 23.16 22.17 22.68 813,767 +0.28(+1.25%)
Apr 01, 2008 21.77 22.55 21.77 22.40 796,920 +0.61(+2.80%)
Mar 31, 2008 20.97 21.95 20.58 21.79 1,187,895 +0.90(+4.31%)
Mar 28, 2008 21.38 21.38 20.80 20.89 1,253,995 -0.42(-1.97%)
Mar 27, 2008 21.75 21.88 21.20 21.31 865,817 -0.39(-1.80%)
Mar 26, 2008 22.59 22.59 21.52 21.70 2,099,616 -0.95(-4.19%)
Mar 25, 2008 22.68 22.92 22.32 22.65 557,054 -0.07(-0.31%)
Mar 24, 2008 21.38 23.25 21.35 22.72 1,800,868 +1.41(+6.62%)
Mar 21, 2008 20.57 21.78 20.46 21.31 1,742,507 +0.00(+0.00%)
Mar 20, 2008 20.57 21.78 20.46 21.31 1,742,507 +0.79(+3.85%)
Mar 19, 2008 20.89 21.18 20.51 20.52 704,768 -0.18(-0.87%)
Mar 18, 2008 20.14 20.85 19.98 20.70 1,281,364 +0.73(+3.66%)
Mar 17, 2008 20.19 20.65 19.64 19.97 1,719,229 -0.68(-3.29%)
Mar 14, 2008 20.83 21.00 19.95 20.65 1,011,609 -0.03(-0.15%)
Mar 13, 2008 20.50 20.75 19.85 20.68 1,131,319 +0.01(+0.05%)
Mar 12, 2008 20.28 21.38 20.19 20.67 1,407,014 +0.26(+1.27%)
Mar 11, 2008 20.35 20.46 19.73 20.41 1,833,391 +0.50(+2.51%)
Mar 10, 2008 19.95 20.44 19.81 19.91 1,461,436 +0.01(+0.05%)
Mar 07, 2008 19.75 20.23 19.56 19.90 1,293,420 -0.03(-0.15%)
Mar 06, 2008 20.99 21.05 19.87 19.93 1,254,606 -0.88(-4.23%)
Mar 05, 2008 20.62 21.23 20.59 20.81 1,118,823 +0.22(+1.07%)
Mar 04, 2008 20.35 20.72 20.06 20.59 1,446,455 +0.07(+0.34%)
Mar 03, 2008 20.74 20.92 20.31 20.52 1,375,092 -0.39(-1.87%)
Feb 29, 2008 21.23 21.56 20.80 20.91 1,372,949 -0.33(-1.55%)
Feb 28, 2008 21.78 21.86 21.20 21.24 1,064,992 -0.57(-2.61%)
Feb 27, 2008 22.12 22.54 21.78 21.81 758,740 -0.43(-1.93%)
Feb 26, 2008 21.63 22.62 21.61 22.24 1,747,515 +0.49(+2.25%)
Feb 25, 2008 21.05 21.86 20.81 21.75 1,076,572 +0.69(+3.28%)
Feb 22, 2008 20.95 21.12 20.66 21.06 1,128,435 +0.19(+0.91%)
Feb 21, 2008 21.14 21.50 20.77 20.87 1,252,162 -0.12(-0.57%)
Feb 20, 2008 20.53 21.17 20.45 20.99 1,284,988 +0.44(+2.14%)
Feb 19, 2008 20.64 20.79 20.39 20.55 835,162 +0.02(+0.10%)
Feb 18, 2008 20.25 20.75 20.09 20.53 1,243,747 +0.00(+0.00%)
Feb 15, 2008 20.25 20.75 20.09 20.53 1,243,747 +0.20(+0.98%)
Feb 14, 2008 20.78 21.12 20.12 20.33 1,194,292 -0.38(-1.83%)
Feb 13, 2008 20.65 21.12 20.65 20.71 1,771,963 +0.26(+1.27%)
Feb 12, 2008 20.73 21.05 20.27 20.45 1,689,520 -0.21(-1.02%)
Feb 11, 2008 20.63 21.44 20.51 20.66 2,047,727 +0.75(+3.77%)
Feb 08, 2008 19.73 20.13 19.36 19.91 1,846,759 +0.37(+1.89%)
Feb 07, 2008 18.95 20.10 18.90 19.54 2,142,039 +0.47(+2.46%)
Feb 06, 2008 19.60 20.39 18.95 19.07 5,819,950 -1.80(-8.62%)
Feb 05, 2008 21.37 22.14 20.70 20.87 3,098,100 -0.51(-2.39%)
Feb 04, 2008 22.29 22.49 21.13 21.38 2,265,255 -1.06(-4.72%)
Feb 01, 2008 21.80 22.47 21.51 22.44 1,886,551 +0.59(+2.70%)
Jan 31, 2008 20.20 22.12 20.00 21.85 3,457,825 +1.49(+7.32%)
Jan 30, 2008 20.70 20.79 20.25 20.36 1,293,911 -0.47(-2.26%)
Jan 29, 2008 20.89 21.09 20.33 20.83 1,701,567 +0.08(+0.39%)
Jan 28, 2008 20.57 20.75 19.82 20.75 1,349,903 +0.06(+0.29%)
Jan 25, 2008 20.35 21.45 20.35 20.69 2,979,057 +0.62(+3.09%)
Jan 24, 2008 20.00 20.17 19.50 20.07 2,189,970 +0.00(+0.00%)
Jan 23, 2008 17.65 20.38 17.62 20.07 4,673,277 +1.88(+10.34%)
Jan 22, 2008 17.53 18.58 17.24 18.19 2,874,065 -0.62(-3.30%)
Jan 21, 2008 18.95 19.24 18.61 18.81 1,492,780 +0.00(+0.00%)
Jan 18, 2008 18.95 19.24 18.61 18.81 1,492,780 -0.07(-0.37%)
Jan 17, 2008 19.36 19.48 18.84 18.88 1,124,239 -0.36(-1.87%)
Jan 16, 2008 19.48 20.02 18.71 19.24 2,623,157 -0.28(-1.43%)
Jan 15, 2008 20.23 20.23 19.38 19.52 2,292,982 -0.84(-4.13%)
Jan 14, 2008 20.14 20.59 19.70 20.36 2,390,249 +0.42(+2.11%)
Jan 11, 2008 19.35 20.09 19.26 19.94 2,454,507 +0.47(+2.41%)
Jan 10, 2008 18.82 19.70 18.55 19.47 3,261,405 +0.42(+2.20%)
Jan 09, 2008 19.08 19.41 18.71 19.05 2,333,011 -0.09(-0.47%)
Jan 08, 2008 19.59 20.00 19.10 19.14 2,123,063 -0.53(-2.69%)
Jan 07, 2008 20.00 20.03 19.53 19.67 1,656,181 -0.20(-1.01%)
Jan 04, 2008 21.01 21.08 19.70 19.87 2,888,118 -1.30(-6.14%)
Jan 03, 2008 22.06 22.07 21.00 21.17 2,576,655 -0.87(-3.95%)
Jan 02, 2008 23.00 23.02 21.85 22.04 2,571,518 -1.67(-7.04%)
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.