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

Hub Group Inc A (NQ: HUBG )

43.49 -0.26 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2005 8.948 9.040 8.734 8.786 212,029 -0.19(-2.08%)
Dec 29, 2005 8.799 9.092 8.674 8.973 240,597 +0.11(+1.26%)
Dec 28, 2005 8.682 8.930 8.682 8.861 215,449 +0.14(+1.57%)
Dec 27, 2005 8.923 8.935 8.520 8.724 319,654 -0.15(-1.71%)
Dec 23, 2005 8.699 8.933 8.699 8.876 360,708 +0.18(+2.12%)
Dec 22, 2005 8.699 8.776 8.575 8.692 285,616 +0.04(+0.52%)
Dec 21, 2005 8.389 8.749 8.389 8.647 509,758 +0.24(+2.84%)
Dec 20, 2005 8.451 8.575 8.386 8.408 350,684 -0.03(-0.41%)
Dec 19, 2005 8.697 8.819 8.421 8.443 395,824 -0.25(-2.92%)
Dec 16, 2005 8.888 9.030 8.617 8.697 969,859 -0.23(-2.56%)
Dec 15, 2005 8.963 8.985 8.647 8.925 645,665 -0.02(-0.19%)
Dec 14, 2005 8.913 9.147 8.833 8.943 372,585 +0.01(+0.08%)
Dec 13, 2005 9.370 9.370 8.922 8.935 652,020 -0.43(-4.62%)
Dec 12, 2005 9.492 9.669 9.254 9.368 255,007 -0.08(-0.82%)
Dec 09, 2005 9.544 9.569 9.365 9.445 211,380 -0.04(-0.45%)
Dec 08, 2005 9.880 9.880 9.420 9.487 476,795 -0.36(-3.68%)
Dec 07, 2005 9.954 9.954 9.731 9.850 162,725 -0.18(-1.76%)
Dec 06, 2005 10.09 10.22 9.987 10.03 286,021 +0.02(+0.22%)
Dec 05, 2005 10.12 10.12 9.731 10.00 312,166 -0.17(-1.64%)
Dec 02, 2005 10.10 10.19 9.867 10.17 145,984 +0.12(+1.16%)
Dec 01, 2005 10.18 10.19 10.01 10.05 360,648 -0.02(-0.25%)
Nov 30, 2005 10.13 10.14 10.01 10.08 469,529 -0.01(-0.12%)
Nov 29, 2005 9.840 10.10 9.840 10.09 402,522 +0.23(+2.32%)
Nov 28, 2005 10.10 10.10 9.756 9.862 531,084 -0.15(-1.47%)
Nov 25, 2005 10.05 10.09 9.997 10.01 38,943 +0.01(+0.07%)
Nov 23, 2005 10.09 10.09 9.857 10.00 260,688 -0.03(-0.27%)
Nov 22, 2005 9.942 10.17 9.761 10.03 411,692 +0.04(+0.37%)
Nov 21, 2005 10.09 10.09 9.818 9.992 446,039 -0.10(-0.96%)
Nov 18, 2005 9.897 10.09 9.798 10.09 338,813 +0.27(+2.73%)
Nov 17, 2005 9.693 9.845 9.542 9.820 627,990 +0.21(+2.23%)
Nov 16, 2005 9.420 9.693 9.365 9.606 327,051 +0.18(+1.93%)
Nov 15, 2005 9.713 9.733 9.393 9.425 307,029 -0.28(-2.92%)
Nov 14, 2005 10.05 10.05 9.669 9.708 582,517 -0.27(-2.67%)
Nov 11, 2005 9.954 10.05 9.805 9.974 561,251 +0.01(+0.12%)
Nov 10, 2005 9.634 9.977 9.435 9.962 775,259 +0.38(+3.97%)
Nov 09, 2005 9.529 9.619 9.313 9.582 654,031 +0.07(+0.78%)
Nov 08, 2005 9.482 9.631 9.393 9.507 383,333 +0.01(+0.16%)
Nov 07, 2005 9.077 9.507 9.055 9.492 349,857 +0.45(+5.03%)
Nov 04, 2005 9.321 9.321 8.901 9.037 329,937 -0.25(-2.65%)
Nov 03, 2005 9.470 9.472 9.251 9.283 255,125 -0.18(-1.87%)
Nov 02, 2005 9.017 9.517 8.970 9.460 331,947 +0.43(+4.76%)
Nov 01, 2005 8.990 9.164 8.963 9.030 222,953 -0.01(-0.11%)
Oct 31, 2005 8.704 9.070 8.692 9.040 437,536 +0.36(+4.12%)
Oct 28, 2005 8.600 8.811 8.597 8.682 391,440 +0.18(+2.16%)
Oct 27, 2005 8.652 8.714 8.471 8.498 336,423 -0.18(-2.12%)
Oct 26, 2005 8.652 8.824 8.575 8.682 303,140 -0.04(-0.48%)
Oct 25, 2005 8.550 8.737 8.540 8.724 421,561 +0.14(+1.68%)
Oct 24, 2005 8.361 8.582 8.349 8.580 459,944 +0.18(+2.10%)
Oct 21, 2005 8.140 8.468 8.140 8.403 526,968 +0.25(+3.02%)
Oct 20, 2005 8.500 8.500 8.016 8.157 1,261,409 -0.54(-6.23%)
Oct 19, 2005 8.481 8.724 8.232 8.699 523,641 +0.24(+2.79%)
Oct 18, 2005 8.426 8.580 8.374 8.463 459,706 -0.05(-0.61%)
Oct 17, 2005 8.508 8.548 8.411 8.515 361,366 -0.00(-0.06%)
Oct 14, 2005 8.761 8.776 8.476 8.520 4,600,271 -0.18(-2.11%)
Oct 13, 2005 8.672 8.761 8.451 8.704 414,914 +0.00(+0.06%)
Oct 12, 2005 9.087 9.087 8.669 8.699 1,588,017 +0.04(+0.52%)
Oct 11, 2005 8.513 8.781 8.513 8.655 323,597 +0.17(+1.96%)
Oct 10, 2005 8.418 8.582 8.386 8.488 110,187 +0.03(+0.32%)
Oct 07, 2005 8.217 8.645 8.217 8.461 223,677 +0.27(+3.28%)
Oct 06, 2005 8.307 8.543 8.051 8.192 194,785 -0.11(-1.35%)
Oct 05, 2005 8.550 8.570 8.249 8.304 235,097 -0.28(-3.27%)
Oct 04, 2005 8.550 8.761 8.451 8.585 273,733 +0.08(+0.96%)
Oct 03, 2005 8.801 8.801 8.205 8.503 921,145 -0.62(-6.81%)
Sep 30, 2005 9.147 9.256 8.948 9.124 187,022 -0.05(-0.60%)
Sep 29, 2005 8.804 9.179 8.652 9.179 164,258 +0.42(+4.74%)
Sep 28, 2005 8.737 8.819 8.622 8.764 130,569 +0.05(+0.57%)
Sep 27, 2005 8.602 8.761 8.461 8.714 106,511 +0.09(+1.10%)
Sep 26, 2005 8.473 8.714 8.391 8.620 130,851 +0.20(+2.33%)
Sep 23, 2005 8.423 8.466 8.259 8.423 158,805 +0.03(+0.33%)
Sep 22, 2005 8.396 8.672 8.389 8.396 336,888 -0.08(-0.94%)
Sep 21, 2005 8.784 8.784 8.453 8.476 190,358 -0.35(-4.00%)
Sep 20, 2005 8.930 9.022 8.769 8.828 399,779 -0.08(-0.95%)
Sep 19, 2005 8.699 8.993 8.699 8.913 569,905 +0.23(+2.60%)
Sep 16, 2005 8.630 8.717 8.607 8.687 273,800 +0.11(+1.28%)
Sep 15, 2005 8.446 8.612 8.406 8.577 201,651 +0.13(+1.59%)
Sep 14, 2005 8.351 8.607 8.339 8.443 296,922 +0.09(+1.10%)
Sep 13, 2005 8.391 8.433 8.297 8.351 133,450 -0.09(-1.06%)
Sep 12, 2005 8.326 8.523 8.289 8.441 272,349 +0.10(+1.22%)
Sep 09, 2005 8.259 8.351 8.192 8.339 114,138 +0.07(+0.90%)
Sep 08, 2005 8.264 8.264 8.167 8.264 243,168 -0.01(-0.15%)
Sep 07, 2005 8.170 8.361 8.065 8.277 192,921 +0.06(+0.70%)
Sep 06, 2005 8.262 8.321 8.162 8.220 240,140 +0.03(+0.39%)
Sep 02, 2005 8.324 8.446 8.155 8.187 159,714 -0.06(-0.69%)
Sep 01, 2005 8.023 8.302 8.023 8.244 217,071 +0.23(+2.85%)
Aug 31, 2005 7.757 8.080 7.705 8.016 238,260 +0.27(+3.43%)
Aug 30, 2005 7.807 7.829 7.670 7.750 134,522 -0.07(-0.89%)
Aug 29, 2005 7.742 7.829 7.638 7.819 247,628 +0.05(+0.67%)
Aug 26, 2005 7.824 7.829 7.703 7.767 183,743 -0.05(-0.67%)
Aug 25, 2005 8.078 8.192 7.660 7.819 620,616 -0.25(-3.05%)
Aug 24, 2005 8.046 8.140 7.966 8.065 267,191 +0.01(+0.12%)
Aug 23, 2005 7.954 8.254 7.877 8.056 285,807 +0.22(+2.82%)
Aug 22, 2005 7.859 7.886 7.770 7.834 154,787 -0.00(-0.06%)
Aug 19, 2005 7.690 7.857 7.680 7.839 221,587 +0.12(+1.61%)
Aug 18, 2005 7.705 7.745 7.643 7.715 309,046 +0.01(+0.10%)
Aug 17, 2005 7.648 7.804 7.521 7.708 246,065 +0.06(+0.85%)
Aug 16, 2005 7.534 7.643 7.439 7.643 428,885 +0.09(+1.15%)
Aug 15, 2005 7.553 7.568 7.456 7.556 349,825 -0.01(-0.16%)
Aug 12, 2005 7.581 7.635 7.424 7.568 227,115 -0.04(-0.49%)
Aug 11, 2005 7.434 7.640 7.394 7.606 159,281 +0.16(+2.14%)
Aug 10, 2005 7.429 7.578 7.365 7.447 262,941 +0.05(+0.71%)
Aug 09, 2005 7.504 7.531 7.230 7.394 561,827 -0.08(-1.06%)
Aug 08, 2005 7.312 7.643 7.248 7.474 614,265 +0.22(+3.05%)
Aug 05, 2005 7.360 7.504 7.228 7.253 365,896 -0.12(-1.62%)
Aug 04, 2005 7.551 7.578 7.347 7.372 341,563 -0.20(-2.63%)
Aug 03, 2005 7.705 7.705 7.571 7.571 212,524 -0.12(-1.61%)
Aug 02, 2005 7.767 7.832 7.650 7.695 258,559 -0.10(-1.28%)
Aug 01, 2005 7.720 7.819 7.593 7.795 226,640 +0.09(+1.23%)
Jul 29, 2005 7.645 7.772 7.593 7.700 329,149 -0.07(-0.86%)
Jul 28, 2005 7.536 7.790 7.529 7.767 328,227 +0.21(+2.80%)
Jul 27, 2005 7.456 7.596 7.452 7.556 438,133 +0.10(+1.33%)
Jul 26, 2005 7.417 7.556 7.404 7.456 432,812 +0.04(+0.54%)
Jul 25, 2005 7.762 7.762 7.183 7.417 832,414 -0.35(-4.48%)
Jul 22, 2005 7.790 7.916 7.720 7.765 532,223 -0.04(-0.57%)
Jul 21, 2005 6.793 7.939 6.793 7.809 1,966,778 +1.29(+19.83%)
Jul 20, 2005 6.204 6.517 6.099 6.517 477,320 +0.28(+4.50%)
Jul 19, 2005 6.219 6.306 6.112 6.236 213,949 +0.00(+0.04%)
Jul 18, 2005 6.450 6.450 6.124 6.234 350,237 -0.16(-2.45%)
Jul 15, 2005 6.358 6.462 6.316 6.390 196,069 -0.07(-1.12%)
Jul 14, 2005 6.524 6.529 6.420 6.462 403,170 -0.00(-0.04%)
Jul 13, 2005 6.512 6.549 6.410 6.465 337,853 -0.04(-0.65%)
Jul 12, 2005 6.669 6.708 6.490 6.507 470,786 -0.23(-3.39%)
Jul 11, 2005 6.524 6.771 6.507 6.736 459,358 +0.22(+3.40%)
Jul 08, 2005 6.338 6.631 6.328 6.514 320,173 +0.18(+2.78%)
Jul 07, 2005 6.214 6.450 6.107 6.338 276,582 +0.08(+1.27%)
Jul 06, 2005 6.239 6.529 6.219 6.258 307,252 -0.05(-0.79%)
Jul 05, 2005 6.348 6.373 6.152 6.308 398,712 -0.10(-1.63%)
Jul 01, 2005 6.244 6.490 6.239 6.413 324,281 +0.19(+2.99%)
Jun 30, 2005 6.345 6.430 6.206 6.226 242,653 -0.10(-1.61%)
Jun 29, 2005 6.308 6.423 6.211 6.328 349,255 +0.03(+0.47%)
Jun 28, 2005 6.154 6.420 6.152 6.298 304,699 +0.20(+3.26%)
Jun 27, 2005 6.072 6.109 5.988 6.099 547,767 +0.02(+0.41%)
Jun 24, 2005 6.097 6.201 6.005 6.075 1,166,607 -0.01(-0.24%)
Jun 23, 2005 6.365 6.365 6.067 6.089 634,979 -0.30(-4.74%)
Jun 22, 2005 6.492 6.584 6.313 6.393 562,169 -0.05(-0.81%)
Jun 21, 2005 6.634 6.684 6.410 6.445 471,670 -0.19(-2.85%)
Jun 20, 2005 6.850 6.897 6.579 6.634 510,531 -0.23(-3.40%)
Jun 17, 2005 6.741 6.885 6.723 6.867 539,213 +0.14(+2.14%)
Jun 16, 2005 6.582 6.733 6.505 6.723 349,398 +0.19(+2.93%)
Jun 15, 2005 6.413 6.686 6.413 6.532 525,709 +0.13(+2.10%)
Jun 14, 2005 6.398 6.532 6.278 6.398 705,816 -0.01(-0.23%)
Jun 13, 2005 5.998 6.559 5.998 6.413 1,600,244 +0.39(+6.48%)
Jun 10, 2005 6.365 6.437 5.841 6.022 2,093,180 -0.37(-5.83%)
Jun 09, 2005 6.567 6.567 6.370 6.395 336,964 -0.15(-2.35%)
Jun 08, 2005 6.768 6.768 6.490 6.549 506,685 -0.24(-3.48%)
Jun 07, 2005 6.778 6.930 6.664 6.785 395,978 +0.02(+0.37%)
Jun 06, 2005 6.872 6.927 6.676 6.761 463,353 -0.08(-1.16%)
Jun 03, 2005 6.751 7.059 6.721 6.840 412,983 +0.08(+1.18%)
Jun 02, 2005 6.825 6.872 6.616 6.761 332,510 -0.05(-0.80%)
Jun 01, 2005 6.830 6.959 6.716 6.815 316,041 -0.01(-0.22%)
May 31, 2005 6.892 6.915 6.716 6.830 427,566 +0.04(+0.59%)
May 27, 2005 6.828 6.865 6.741 6.790 121,850 +0.01(+0.15%)
May 26, 2005 6.686 7.061 6.681 6.780 332,768 +0.19(+2.94%)
May 25, 2005 6.606 6.731 6.517 6.587 141,255 -0.12(-1.74%)
May 24, 2005 6.666 6.771 6.594 6.703 183,464 +0.03(+0.52%)
May 23, 2005 6.383 6.733 6.313 6.669 373,186 +0.05(+0.79%)
May 20, 2005 6.698 6.743 6.524 6.616 558,777 -0.08(-1.26%)
May 19, 2005 6.972 6.972 6.529 6.701 782,187 -0.27(-3.85%)
May 18, 2005 6.860 7.084 6.830 6.969 266,143 +0.13(+1.96%)
May 17, 2005 6.780 6.848 6.711 6.835 318,594 +0.05(+0.81%)
May 16, 2005 6.805 6.845 6.721 6.780 614,226 -0.03(-0.44%)
May 13, 2005 7.009 7.009 6.554 6.810 1,235,010 -0.16(-2.35%)
May 12, 2005 7.280 7.292 6.925 6.974 368,561 -7.64(-52.27%)
May 11, 2005 14.39 14.78 14.27 14.61 1,908,671 +0.23(+1.57%)
May 10, 2005 14.52 14.69 14.30 14.39 2,619,998 -0.33(-2.25%)
May 09, 2005 14.49 14.76 14.37 14.72 1,239,188 +0.24(+1.67%)
May 06, 2005 13.99 14.53 13.92 14.48 4,502,920 +0.56(+4.00%)
May 05, 2005 13.89 14.00 13.78 13.92 2,027,762 +0.09(+0.67%)
May 04, 2005 13.62 13.84 13.58 13.83 2,394,691 +0.18(+1.29%)
May 03, 2005 13.73 13.74 13.60 13.65 1,847,516 -0.02(-0.14%)
May 02, 2005 13.72 13.77 13.21 13.67 2,137,197 +0.00(+0.00%)
Apr 29, 2005 13.55 13.70 13.54 13.67 1,013,881 +0.12(+0.86%)
Apr 28, 2005 13.49 13.79 13.30 13.55 2,912,897 -0.12(-0.85%)
Apr 27, 2005 13.86 13.90 13.67 13.67 2,454,236 -0.25(-1.79%)
Apr 26, 2005 13.64 14.02 13.64 13.92 2,150,072 +0.05(+0.38%)
Apr 25, 2005 13.79 14.03 13.67 13.87 3,159,125 +0.03(+0.23%)
Apr 22, 2005 14.27 14.75 13.79 13.83 3,397,306 -0.43(-3.05%)
Apr 21, 2005 14.79 14.90 12.95 14.27 12,488,442 -1.05(-6.85%)
Apr 20, 2005 15.13 15.47 15.13 15.32 2,302,958 +0.23(+1.51%)
Apr 19, 2005 14.25 15.12 14.04 15.09 1,604,507 +0.98(+6.92%)
Apr 18, 2005 14.25 14.45 14.01 14.11 2,040,637 -0.17(-1.22%)
Apr 15, 2005 14.18 14.40 14.18 14.29 3,247,638 +0.07(+0.52%)
Apr 14, 2005 14.71 14.83 14.17 14.21 5,061,359 -0.62(-4.16%)
Apr 13, 2005 15.55 15.65 14.73 14.83 1,572,320 -0.72(-4.64%)
Apr 12, 2005 15.04 15.63 14.83 15.55 1,820,158 +0.50(+3.35%)
Apr 11, 2005 15.40 15.40 14.63 15.04 3,400,525 -0.40(-2.59%)
Apr 08, 2005 15.93 15.96 15.21 15.44 4,395,094 -0.49(-3.07%)
Apr 07, 2005 15.90 16.03 15.48 15.93 1,242,406 +0.13(+0.80%)
Apr 06, 2005 15.43 15.91 15.30 15.81 5,677,735 +0.36(+2.35%)
Apr 05, 2005 15.56 15.56 15.29 15.44 1,321,264 -0.06(-0.37%)
Apr 04, 2005 15.41 15.71 15.28 15.50 943,070 +0.20(+1.28%)
Apr 01, 2005 15.45 15.83 15.16 15.31 783,746 -0.27(-1.74%)
Mar 31, 2005 15.59 15.95 15.11 15.58 2,172,602 +0.09(+0.56%)
Mar 30, 2005 15.62 15.62 15.34 15.49 1,581,976 -0.14(-0.87%)
Mar 29, 2005 16.36 16.63 15.31 15.63 3,041,643 -0.74(-4.50%)
Mar 28, 2005 16.18 16.44 16.06 16.36 2,957,958 +0.35(+2.20%)
Mar 24, 2005 15.63 16.21 15.63 16.01 1,660,834 +0.33(+2.08%)
Mar 23, 2005 15.66 15.93 15.56 15.68 2,998,191 -0.07(-0.44%)
Mar 22, 2005 15.36 16.21 15.27 15.75 3,720,783 +0.41(+2.64%)
Mar 21, 2005 15.27 15.35 15.10 15.35 1,656,006 +0.09(+0.62%)
Mar 18, 2005 15.25 15.30 14.99 15.25 1,569,101 +0.09(+0.61%)
Mar 17, 2005 15.03 15.17 14.99 15.16 1,448,401 +0.05(+0.35%)
Mar 16, 2005 14.76 15.13 14.75 15.11 2,430,096 +0.22(+1.49%)
Mar 15, 2005 14.39 14.89 14.24 14.89 2,763,228 +0.60(+4.17%)
Mar 14, 2005 14.12 14.36 14.12 14.29 1,910,281 +0.09(+0.65%)
Mar 11, 2005 14.42 14.55 14.08 14.20 2,904,850 -0.23(-1.58%)
Mar 10, 2005 15.06 15.12 14.31 14.43 5,228,730 -0.63(-4.21%)
Mar 09, 2005 14.80 15.25 14.80 15.06 1,398,512 +0.15(+1.03%)
Mar 08, 2005 15.05 15.05 14.79 14.91 669,483 -0.07(-0.45%)
Mar 07, 2005 15.10 15.10 14.87 14.98 817,542 -0.01(-0.03%)
Mar 04, 2005 14.90 15.09 14.85 14.98 1,884,531 +0.18(+1.19%)
Mar 03, 2005 14.75 14.90 14.51 14.80 1,717,160 +0.22(+1.50%)
Mar 02, 2005 14.38 14.72 14.17 14.58 1,907,062 +0.21(+1.43%)
Mar 01, 2005 14.52 14.52 13.98 14.38 1,441,964 -0.06(-0.41%)
Feb 28, 2005 14.48 14.73 14.12 14.44 2,116,276 +0.03(+0.22%)
Feb 25, 2005 14.42 14.44 14.25 14.41 1,742,910 +0.01(+0.09%)
Feb 24, 2005 14.10 14.42 14.08 14.39 881,915 +0.24(+1.69%)
Feb 23, 2005 13.61 14.40 13.61 14.15 3,963,792 +0.67(+4.96%)
Feb 22, 2005 13.64 13.64 13.45 13.49 3,154,297 -0.18(-1.29%)
Feb 18, 2005 14.12 14.12 13.60 13.66 2,309,396 -0.51(-3.61%)
Feb 17, 2005 14.51 14.51 14.13 14.17 1,950,514 -0.27(-1.84%)
Feb 16, 2005 14.54 14.60 13.88 14.44 3,524,444 -0.05(-0.38%)
Feb 15, 2005 15.05 15.05 14.36 14.50 2,854,960 -0.47(-3.12%)
Feb 14, 2005 15.46 15.66 14.77 14.96 1,536,915 -0.41(-2.65%)
Feb 11, 2005 14.73 15.69 14.16 15.37 2,755,182 +0.41(+2.76%)
Feb 10, 2005 15.07 15.11 14.83 14.96 1,641,522 +0.15(+0.99%)
Feb 09, 2005 14.98 15.11 14.22 14.81 3,188,093 +0.26(+1.76%)
Feb 08, 2005 13.97 14.62 13.96 14.56 1,380,809 +0.29(+2.02%)
Feb 07, 2005 14.26 14.69 13.86 14.27 2,619,998 +0.23(+1.67%)
Feb 04, 2005 14.25 14.34 13.86 14.03 1,245,625 -0.22(-1.55%)
Feb 03, 2005 14.25 14.52 14.19 14.25 2,008,450 -0.24(-1.63%)
Feb 02, 2005 13.66 14.50 13.35 14.49 2,890,366 +0.79(+5.77%)
Feb 01, 2005 13.59 13.86 13.47 13.70 1,232,750 +0.16(+1.21%)
Jan 31, 2005 13.59 13.59 13.41 13.54 1,549,789 +0.22(+1.64%)
Jan 28, 2005 13.76 13.76 13.10 13.32 563,267 -0.30(-2.19%)
Jan 27, 2005 14.03 14.03 13.45 13.62 986,522 -0.33(-2.37%)
Jan 26, 2005 13.58 14.07 13.56 13.95 2,282,037 +0.53(+3.93%)
Jan 25, 2005 12.81 13.50 12.81 13.42 1,882,922 +0.52(+4.03%)
Jan 24, 2005 13.31 13.31 12.78 12.90 1,108,832 -0.41(-3.10%)
Jan 21, 2005 13.48 13.53 13.20 13.31 1,028,365 -0.07(-0.50%)
Jan 20, 2005 13.58 13.66 13.30 13.38 1,998,794 -0.28(-2.07%)
Jan 19, 2005 13.31 14.02 13.22 13.66 7,082,684 +1.14(+9.07%)
Jan 18, 2005 12.21 12.56 12.21 12.53 2,452,627 +0.12(+0.94%)
Jan 14, 2005 12.39 12.43 12.16 12.41 1,681,755 +0.10(+0.81%)
Jan 13, 2005 12.42 12.42 12.25 12.31 880,306 -0.08(-0.62%)
Jan 12, 2005 12.35 12.47 12.35 12.39 1,528,868 +0.03(+0.24%)
Jan 11, 2005 12.44 12.60 12.22 12.36 1,255,281 +0.01(+0.06%)
Jan 10, 2005 12.03 12.44 12.03 12.35 1,868,438 +0.12(+1.00%)
Jan 07, 2005 12.45 12.45 12.06 12.23 606,719 -0.22(-1.78%)
Jan 06, 2005 12.31 12.49 12.31 12.45 1,351,841 +0.13(+1.03%)
Jan 05, 2005 12.43 12.48 12.29 12.32 1,311,608 -0.18(-1.41%)
Jan 04, 2005 12.63 12.70 12.45 12.50 1,380,809 -0.10(-0.81%)
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.