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

Rex American Resources Corp (NY: REX )

56.64 +0.46 (+0.82%)
Streaming Delayed Price Updated: 10:07 AM 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 5.393 5.513 5.353 5.397 172,314 -0.02(-0.43%)
Apr 29, 2008 5.567 5.613 5.390 5.420 343,437 -0.20(-3.56%)
Apr 28, 2008 5.693 5.693 5.580 5.620 161,241 -0.04(-0.65%)
Apr 25, 2008 5.433 5.707 5.433 5.657 263,418 +0.18(+3.35%)
Apr 24, 2008 5.420 5.730 5.280 5.473 576,804 +0.06(+1.11%)
Apr 23, 2008 5.467 5.520 5.340 5.413 164,715 -0.12(-2.11%)
Apr 22, 2008 5.667 5.673 5.413 5.530 408,840 -0.14(-2.41%)
Apr 21, 2008 5.547 5.700 5.520 5.667 301,029 +0.11(+1.98%)
Apr 18, 2008 5.733 5.837 5.553 5.557 244,875 -0.15(-2.57%)
Apr 17, 2008 5.533 5.730 5.530 5.703 269,379 +0.16(+2.89%)
Apr 16, 2008 5.743 5.743 5.507 5.543 349,146 -0.22(-3.82%)
Apr 15, 2008 5.747 5.820 5.643 5.763 224,778 +0.02(+0.29%)
Apr 14, 2008 5.677 5.997 5.530 5.747 291,846 +0.01(+0.17%)
Apr 11, 2008 5.980 5.997 5.647 5.737 207,900 -0.30(-4.97%)
Apr 10, 2008 5.790 6.073 5.637 6.037 283,575 +0.20(+3.49%)
Apr 09, 2008 6.117 6.183 5.787 5.833 337,500 -0.32(-5.15%)
Apr 08, 2008 6.090 6.240 5.910 6.150 753,156 +0.09(+1.49%)
Apr 07, 2008 6.287 6.287 6.047 6.060 297,000 -0.14(-2.26%)
Apr 04, 2008 6.330 6.333 6.040 6.200 331,800 -0.11(-1.80%)
Apr 03, 2008 6.067 6.357 5.830 6.313 605,850 +0.29(+4.76%)
Apr 02, 2008 6.527 6.790 5.977 6.027 989,001 -0.65(-9.78%)
Apr 01, 2008 6.693 6.843 6.533 6.680 451,500 +0.12(+1.88%)
Mar 31, 2008 6.450 6.610 6.450 6.557 305,100 +0.05(+0.82%)
Mar 28, 2008 6.593 6.733 6.470 6.503 2,468,100 -0.14(-2.06%)
Mar 27, 2008 6.930 7.003 6.583 6.640 2,017,701 -0.15(-2.26%)
Mar 26, 2008 6.607 6.887 6.483 6.793 3,130,500 +0.11(+1.60%)
Mar 25, 2008 6.740 7.050 6.607 6.687 4,072,095 -0.11(-1.57%)
Mar 24, 2008 6.190 6.980 6.190 6.793 3,775,800 +0.63(+10.22%)
Mar 21, 2008 6.410 6.467 5.980 6.163 3,189,000 +0.00(+0.00%)
Mar 20, 2008 6.410 6.467 5.980 6.163 3,189,000 -0.28(-4.35%)
Mar 19, 2008 6.255 6.747 6.203 6.443 3,446,550 +0.19(+2.98%)
Mar 18, 2008 6.133 6.370 6.080 6.257 4,279,500 +0.15(+2.51%)
Mar 17, 2008 6.083 6.310 6.007 6.103 4,247,868 -0.16(-2.61%)
Mar 14, 2008 6.147 6.300 6.100 6.267 6,645,186 +0.06(+0.97%)
Mar 13, 2008 6.163 6.300 5.840 6.207 5,878,200 -0.06(-0.90%)
Mar 12, 2008 5.943 6.300 5.943 6.263 3,396,000 +0.20(+3.24%)
Mar 11, 2008 5.733 6.187 5.717 6.067 4,497,600 +0.38(+6.74%)
Mar 10, 2008 5.743 5.827 5.483 5.683 3,259,200 -0.04(-0.76%)
Mar 07, 2008 5.580 5.760 5.557 5.727 127,200 +0.04(+0.70%)
Mar 06, 2008 5.763 5.860 5.673 5.687 73,200 -0.13(-2.23%)
Mar 05, 2008 5.767 5.927 5.687 5.817 199,800 +0.03(+0.58%)
Mar 04, 2008 5.770 5.863 5.667 5.783 142,500 -0.05(-0.86%)
Mar 03, 2008 6.183 6.213 5.637 5.833 175,200 -0.36(-5.76%)
Feb 29, 2008 6.170 6.193 6.083 6.190 156,300 +0.02(+0.38%)
Feb 28, 2008 6.160 6.253 6.077 6.167 179,400 +0.02(+0.33%)
Feb 27, 2008 6.293 6.300 6.010 6.147 361,200 -0.17(-2.64%)
Feb 26, 2008 6.090 6.327 6.090 6.313 264,000 +0.18(+2.93%)
Feb 25, 2008 6.163 6.350 6.057 6.133 240,900 -0.05(-0.76%)
Feb 22, 2008 6.270 6.293 5.887 6.180 240,900 -0.14(-2.16%)
Feb 21, 2008 6.303 6.400 6.150 6.317 258,600 +0.05(+0.74%)
Feb 20, 2008 5.977 6.360 5.977 6.270 349,701 +0.32(+5.32%)
Feb 19, 2008 6.163 6.183 5.953 5.953 166,500 -0.21(-3.36%)
Feb 18, 2008 6.153 6.203 6.023 6.160 0 +0.00(+0.00%)
Feb 15, 2008 6.153 6.203 6.023 6.160 181,200 -0.01(-0.11%)
Feb 14, 2008 6.327 6.400 6.097 6.167 157,200 -0.18(-2.89%)
Feb 13, 2008 6.060 6.350 6.033 6.350 303,900 +0.32(+5.31%)
Feb 12, 2008 5.817 6.036 5.810 6.030 353,100 +0.20(+3.37%)
Feb 11, 2008 6.010 6.010 5.753 5.833 281,961 -0.11(-1.80%)
Feb 08, 2008 5.940 6.083 5.870 5.940 291,900 +0.00(+0.00%)
Feb 07, 2008 5.787 6.060 5.667 5.940 311,835 +0.14(+2.41%)
Feb 06, 2008 5.920 5.920 5.633 5.800 187,200 -0.10(-1.75%)
Feb 05, 2008 6.053 6.090 5.863 5.903 104,100 -0.18(-2.96%)
Feb 04, 2008 6.220 6.267 6.067 6.083 155,100 -0.14(-2.20%)
Feb 01, 2008 6.303 6.333 6.167 6.220 211,800 +0.04(+0.65%)
Jan 31, 2008 6.120 6.313 6.120 6.180 158,400 +0.06(+0.98%)
Jan 30, 2008 6.253 6.313 6.097 6.120 173,400 -0.13(-2.13%)
Jan 29, 2008 6.217 6.330 6.180 6.253 92,400 +0.09(+1.41%)
Jan 28, 2008 6.067 6.260 5.907 6.167 208,680 +0.14(+2.38%)
Jan 25, 2008 6.290 6.320 5.817 6.023 171,300 -0.23(-3.73%)
Jan 24, 2008 6.117 6.333 6.097 6.257 164,100 +0.12(+2.01%)
Jan 23, 2008 6.013 6.287 5.743 6.133 259,800 +0.00(+0.00%)
Jan 22, 2008 5.923 6.333 5.923 6.133 231,900 -0.04(-0.59%)
Jan 21, 2008 6.233 6.327 6.080 6.170 0 +0.00(+0.00%)
Jan 18, 2008 6.233 6.327 6.080 6.170 260,400 +0.02(+0.38%)
Jan 17, 2008 6.273 6.303 6.030 6.147 233,100 -0.09(-1.39%)
Jan 16, 2008 5.853 6.233 5.853 6.233 385,800 +0.35(+5.95%)
Jan 15, 2008 5.347 6.000 5.243 5.883 501,900 +0.54(+10.04%)
Jan 14, 2008 5.113 5.360 5.113 5.347 273,720 +0.29(+5.67%)
Jan 11, 2008 5.160 5.167 5.000 5.060 378,600 +0.06(+1.20%)
Jan 10, 2008 5.123 5.203 5.000 5.000 186,000 -0.19(-3.66%)
Jan 09, 2008 5.277 5.277 5.063 5.190 63,000 -0.10(-1.89%)
Jan 08, 2008 5.457 5.457 5.250 5.290 77,100 -0.12(-2.22%)
Jan 07, 2008 5.153 5.410 5.077 5.410 147,900 +0.27(+5.32%)
Jan 04, 2008 5.333 5.333 5.043 5.137 113,700 -0.21(-3.93%)
Jan 03, 2008 5.153 5.380 5.150 5.347 144,600 +0.24(+4.63%)
Jan 02, 2008 5.257 5.297 5.007 5.110 64,800 -0.15(-2.79%)
Jan 01, 2008 5.067 5.283 4.993 5.257 0 +0.00(+0.00%)
Dec 31, 2007 5.067 5.283 4.993 5.257 95,475 +0.19(+3.75%)
Dec 28, 2007 5.070 5.170 5.003 5.067 50,100 -0.02(-0.33%)
Dec 27, 2007 5.390 5.433 5.060 5.083 56,700 -0.28(-5.28%)
Dec 26, 2007 5.267 5.400 5.260 5.367 63,900 +0.12(+2.22%)
Dec 24, 2007 5.310 5.380 5.231 5.250 25,800 -0.06(-1.13%)
Dec 21, 2007 5.307 5.400 5.307 5.310 61,500 +0.00(+0.06%)
Dec 20, 2007 5.447 5.500 5.200 5.307 156,300 -0.12(-2.21%)
Dec 19, 2007 5.250 5.450 5.250 5.427 97,500 +0.18(+3.37%)
Dec 18, 2007 5.277 5.360 5.197 5.250 121,200 -0.06(-1.07%)
Dec 17, 2007 5.217 5.387 5.217 5.307 131,850 +0.03(+0.51%)
Dec 14, 2007 4.930 5.437 4.917 5.280 645,090 +0.29(+5.74%)
Dec 13, 2007 4.937 5.033 4.873 4.993 214,800 -0.01(-0.13%)
Dec 12, 2007 5.403 5.440 5.000 5.000 142,800 -0.39(-7.18%)
Dec 11, 2007 5.387 5.563 5.360 5.387 78,600 +0.02(+0.44%)
Dec 10, 2007 5.383 5.413 5.247 5.363 78,000 +0.05(+0.88%)
Dec 07, 2007 5.140 5.407 5.133 5.317 56,700 +0.17(+3.30%)
Dec 06, 2007 5.090 5.193 5.077 5.147 147,300 +0.05(+0.98%)
Dec 05, 2007 5.050 5.167 5.050 5.097 95,100 +0.09(+1.80%)
Dec 04, 2007 4.937 5.017 4.900 5.007 92,400 +0.06(+1.14%)
Dec 03, 2007 5.150 5.237 4.933 4.950 210,300 -0.18(-3.57%)
Nov 30, 2007 5.100 5.370 5.097 5.133 208,800 +0.07(+1.45%)
Nov 29, 2007 5.167 5.383 5.057 5.060 250,500 +0.13(+2.64%)
Nov 28, 2007 4.943 5.153 4.930 4.930 204,507 -0.05(-1.07%)
Nov 27, 2007 5.163 5.330 4.983 4.983 114,600 -0.24(-4.53%)
Nov 26, 2007 5.207 5.557 5.207 5.220 202,500 -0.03(-0.63%)
Nov 23, 2007 5.347 5.347 5.210 5.253 21,000 -0.11(-1.99%)
Nov 21, 2007 5.027 5.390 4.967 5.360 106,200 +0.28(+5.44%)
Nov 20, 2007 5.303 5.303 5.050 5.083 117,000 -0.17(-3.30%)
Nov 19, 2007 5.583 5.623 5.187 5.257 213,000 -0.32(-5.74%)
Nov 16, 2007 5.500 5.577 5.343 5.577 82,200 +0.09(+1.70%)
Nov 15, 2007 5.633 5.633 5.383 5.483 123,900 -0.15(-2.66%)
Nov 14, 2007 5.327 5.633 5.303 5.633 105,900 +0.32(+5.96%)
Nov 13, 2007 5.580 5.657 5.310 5.317 202,500 -0.25(-4.49%)
Nov 12, 2007 5.477 5.770 5.423 5.567 183,900 +0.09(+1.64%)
Nov 09, 2007 5.727 5.747 5.457 5.477 192,300 -0.28(-4.86%)
Nov 08, 2007 5.893 5.893 5.540 5.757 171,900 -0.10(-1.76%)
Nov 07, 2007 6.190 6.207 5.830 5.860 130,500 -0.36(-5.84%)
Nov 06, 2007 6.137 6.297 6.087 6.223 145,800 +0.12(+2.02%)
Nov 05, 2007 6.033 6.177 5.983 6.100 151,200 +0.07(+1.22%)
Nov 02, 2007 6.007 6.197 5.840 6.027 165,000 +0.04(+0.61%)
Nov 01, 2007 5.913 6.063 5.837 5.990 92,400 +0.06(+1.07%)
Oct 31, 2007 5.900 6.067 5.757 5.927 177,600 -0.01(-0.11%)
Oct 30, 2007 5.803 5.953 5.790 5.933 84,600 +0.13(+2.24%)
Oct 29, 2007 5.837 5.923 5.683 5.803 183,300 -0.05(-0.85%)
Oct 26, 2007 5.933 5.933 5.770 5.853 134,700 -0.09(-1.57%)
Oct 25, 2007 5.923 5.967 5.830 5.947 53,700 +0.02(+0.28%)
Oct 24, 2007 5.920 6.073 5.817 5.930 140,700 -0.01(-0.11%)
Oct 23, 2007 5.867 5.937 5.600 5.937 97,800 +0.09(+1.48%)
Oct 22, 2007 5.583 5.947 5.460 5.850 168,000 +0.24(+4.28%)
Oct 19, 2007 6.037 6.037 5.493 5.610 167,100 -0.37(-6.24%)
Oct 18, 2007 5.953 5.990 5.887 5.983 97,800 +0.03(+0.50%)
Oct 17, 2007 5.950 6.037 5.907 5.953 147,900 +0.04(+0.62%)
Oct 16, 2007 5.813 6.003 5.780 5.917 123,900 +0.07(+1.26%)
Oct 15, 2007 5.933 5.970 5.843 5.843 147,600 -0.18(-3.04%)
Oct 12, 2007 6.100 6.110 5.873 6.027 101,700 -0.10(-1.58%)
Oct 11, 2007 6.210 6.210 6.047 6.123 101,100 -0.06(-0.97%)
Oct 10, 2007 6.107 6.197 6.083 6.183 144,600 +0.02(+0.38%)
Oct 09, 2007 6.090 6.170 5.953 6.160 173,700 +0.05(+0.76%)
Oct 08, 2007 6.127 6.200 6.100 6.113 86,100 -0.01(-0.22%)
Oct 05, 2007 6.117 6.183 6.027 6.127 136,800 +0.00(+0.05%)
Oct 04, 2007 6.217 6.263 6.033 6.123 71,100 -0.11(-1.76%)
Oct 03, 2007 6.157 6.447 6.157 6.233 113,700 +0.05(+0.86%)
Oct 02, 2007 6.323 6.330 6.180 6.180 95,100 -0.14(-2.27%)
Oct 01, 2007 6.407 6.407 6.073 6.323 128,100 -0.13(-1.96%)
Sep 28, 2007 6.367 6.547 6.233 6.450 84,900 +0.15(+2.33%)
Sep 27, 2007 6.290 6.380 6.257 6.303 41,100 +0.03(+0.42%)
Sep 26, 2007 6.267 6.370 6.210 6.277 71,100 +0.07(+1.13%)
Sep 25, 2007 6.367 6.367 6.037 6.207 289,200 -0.22(-3.37%)
Sep 24, 2007 6.600 6.637 6.310 6.423 210,600 -0.17(-2.53%)
Sep 21, 2007 6.780 6.780 6.453 6.590 235,500 -0.29(-4.26%)
Sep 20, 2007 7.250 7.347 6.720 6.883 291,900 -0.67(-8.91%)
Sep 19, 2007 7.410 7.560 7.187 7.557 288,300 +0.14(+1.89%)
Sep 18, 2007 7.127 7.417 7.127 7.417 140,700 +0.24(+3.34%)
Sep 17, 2007 7.100 7.353 7.007 7.177 227,400 +0.09(+1.22%)
Sep 14, 2007 7.247 7.247 6.900 7.090 127,200 -0.16(-2.25%)
Sep 13, 2007 7.377 7.467 7.140 7.253 103,500 -0.01(-0.14%)
Sep 12, 2007 7.017 7.417 7.017 7.263 292,800 +0.25(+3.52%)
Sep 11, 2007 6.967 7.037 6.723 7.017 225,900 +0.03(+0.50%)
Sep 10, 2007 6.917 7.100 6.843 6.982 222,600 +0.14(+2.02%)
Sep 07, 2007 6.540 6.913 6.450 6.843 215,400 +0.30(+4.64%)
Sep 06, 2007 6.510 6.583 6.423 6.540 171,900 +0.03(+0.46%)
Sep 05, 2007 6.450 6.613 6.333 6.510 198,300 +0.12(+1.88%)
Sep 04, 2007 6.340 6.467 6.337 6.390 71,700 +0.09(+1.43%)
Aug 31, 2007 6.400 6.413 6.213 6.300 94,200 -0.13(-2.07%)
Aug 30, 2007 6.317 6.517 6.040 6.433 123,600 +0.15(+2.39%)
Aug 29, 2007 6.240 6.397 6.077 6.283 227,700 -0.00(-0.05%)
Aug 28, 2007 6.390 6.390 6.170 6.287 228,600 -0.02(-0.26%)
Aug 27, 2007 6.370 6.577 6.243 6.303 329,400 -0.11(-1.77%)
Aug 24, 2007 6.617 6.617 6.310 6.417 175,200 -0.20(-2.97%)
Aug 23, 2007 6.600 6.700 6.507 6.613 189,600 +0.06(+0.97%)
Aug 22, 2007 6.600 6.747 6.407 6.550 381,000 +0.19(+2.93%)
Aug 21, 2007 6.333 6.693 6.263 6.363 278,400 -0.00(-0.05%)
Aug 20, 2007 6.233 6.580 5.893 6.367 388,500 +0.07(+1.06%)
Aug 17, 2007 6.223 6.457 6.000 6.300 273,900 +0.14(+2.27%)
Aug 16, 2007 6.153 6.417 5.457 6.160 300,600 -0.32(-4.89%)
Aug 15, 2007 6.513 6.583 6.340 6.477 164,400 -0.04(-0.61%)
Aug 14, 2007 6.350 6.663 6.283 6.517 200,400 +0.23(+3.71%)
Aug 13, 2007 6.133 6.863 5.953 6.283 362,400 +0.08(+1.34%)
Aug 10, 2007 5.373 6.250 5.293 6.200 264,900 +0.79(+14.60%)
Aug 09, 2007 5.750 5.830 5.387 5.410 309,300 -0.41(-7.04%)
Aug 08, 2007 6.113 6.113 5.657 5.820 332,700 -0.21(-3.54%)
Aug 07, 2007 6.083 6.127 5.967 6.033 126,300 -0.12(-2.00%)
Aug 06, 2007 6.393 6.587 6.120 6.157 230,100 -0.54(-8.02%)
Aug 03, 2007 6.753 6.873 6.693 6.693 157,500 -0.18(-2.57%)
Aug 02, 2007 6.943 7.000 6.823 6.870 131,100 -0.14(-1.95%)
Aug 01, 2007 6.800 7.140 6.773 7.007 184,800 +0.23(+3.34%)
Jul 31, 2007 6.767 6.800 6.690 6.780 126,900 +0.07(+1.09%)
Jul 30, 2007 6.767 6.807 6.637 6.707 152,100 -0.11(-1.61%)
Jul 27, 2007 6.717 6.907 6.637 6.817 203,700 +0.06(+0.84%)
Jul 26, 2007 6.937 6.947 6.507 6.760 315,300 -0.19(-2.69%)
Jul 25, 2007 7.083 7.157 6.773 6.947 206,100 +0.04(+0.53%)
Jul 24, 2007 6.913 6.913 6.643 6.910 93,900 -0.04(-0.53%)
Jul 23, 2007 7.083 7.110 6.860 6.947 57,000 -0.08(-1.19%)
Jul 20, 2007 7.100 7.173 6.987 7.030 30,600 -0.05(-0.75%)
Jul 19, 2007 7.117 7.167 6.916 7.083 54,000 +0.10(+1.38%)
Jul 18, 2007 6.897 7.010 6.883 6.987 78,000 +0.08(+1.11%)
Jul 17, 2007 6.833 7.040 6.757 6.910 105,900 +0.07(+0.97%)
Jul 16, 2007 6.767 6.967 6.767 6.843 54,000 +0.11(+1.68%)
Jul 13, 2007 6.783 6.800 6.727 6.730 27,900 -0.05(-0.74%)
Jul 12, 2007 6.830 6.840 6.687 6.780 44,700 +0.02(+0.25%)
Jul 11, 2007 6.833 6.833 6.717 6.763 50,400 -0.06(-0.93%)
Jul 10, 2007 6.797 6.937 6.797 6.827 75,600 +0.04(+0.54%)
Jul 09, 2007 6.833 6.833 6.727 6.790 122,700 -0.02(-0.34%)
Jul 06, 2007 6.530 6.830 6.530 6.813 75,000 +0.24(+3.60%)
Jul 05, 2007 6.567 6.830 6.533 6.577 165,000 +0.00(+0.05%)
Jul 03, 2007 6.673 6.740 6.573 6.573 86,700 -0.04(-0.60%)
Jul 02, 2007 6.613 6.667 6.610 6.613 327,600 +0.00(+0.05%)
Jun 29, 2007 6.630 6.663 6.603 6.610 57,000 -0.02(-0.30%)
Jun 28, 2007 6.670 6.670 6.603 6.630 55,500 -0.04(-0.60%)
Jun 27, 2007 6.580 6.783 6.580 6.670 97,500 +0.09(+1.42%)
Jun 26, 2007 6.533 6.663 6.533 6.577 99,600 +0.10(+1.54%)
Jun 25, 2007 6.500 6.533 6.447 6.477 177,000 -0.02(-0.26%)
Jun 22, 2007 6.467 6.550 6.443 6.493 438,300 -0.03(-0.51%)
Jun 21, 2007 6.590 6.610 6.467 6.527 110,700 -0.03(-0.41%)
Jun 20, 2007 6.413 6.570 6.400 6.553 164,100 +0.14(+2.18%)
Jun 19, 2007 6.290 6.433 6.250 6.413 285,000 +0.12(+1.96%)
Jun 18, 2007 6.157 6.290 6.157 6.290 196,200 +0.13(+2.17%)
Jun 15, 2007 6.000 6.220 5.983 6.157 179,700 +0.13(+2.16%)
Jun 14, 2007 6.017 6.083 5.970 6.027 213,000 +0.03(+0.50%)
Jun 13, 2007 5.883 6.027 5.853 5.997 461,700 +0.10(+1.70%)
Jun 12, 2007 5.923 5.987 5.840 5.897 114,600 -0.03(-0.45%)
Jun 11, 2007 5.853 5.967 5.837 5.923 207,600 +0.10(+1.78%)
Jun 08, 2007 5.750 5.867 5.750 5.820 115,500 +0.10(+1.81%)
Jun 07, 2007 5.667 5.833 5.583 5.717 311,100 -0.12(-2.00%)
Jun 06, 2007 5.780 5.997 5.700 5.833 153,000 +0.07(+1.27%)
Jun 05, 2007 5.883 5.993 5.610 5.760 289,800 +0.00(+0.06%)
Jun 04, 2007 5.733 5.867 5.650 5.757 212,100 +0.06(+1.05%)
Jun 01, 2007 5.287 5.733 5.253 5.697 306,900 +0.41(+7.76%)
May 31, 2007 5.300 5.307 5.250 5.287 56,400 -0.03(-0.56%)
May 30, 2007 5.333 5.480 5.293 5.317 38,700 -0.01(-0.13%)
May 29, 2007 5.417 5.453 5.273 5.323 51,900 -0.10(-1.84%)
May 25, 2007 5.433 5.483 5.390 5.423 62,100 +0.01(+0.25%)
May 24, 2007 5.433 5.517 5.410 5.410 21,000 -0.02(-0.43%)
May 23, 2007 5.517 5.613 5.433 5.433 46,200 -0.05(-0.97%)
May 22, 2007 5.417 5.550 5.417 5.487 60,600 +0.08(+1.53%)
May 21, 2007 5.350 5.417 5.330 5.404 45,600 +0.02(+0.32%)
May 18, 2007 5.283 5.450 5.283 5.387 61,200 +0.13(+2.41%)
May 17, 2007 5.307 5.333 5.220 5.260 72,600 -0.04(-0.75%)
May 16, 2007 5.397 5.397 5.280 5.300 41,100 -0.06(-1.18%)
May 15, 2007 5.417 5.417 5.323 5.363 140,400 -0.01(-0.19%)
May 14, 2007 5.500 5.543 5.357 5.373 150,300 -0.09(-1.71%)
May 11, 2007 5.547 5.680 5.467 5.467 93,000 -0.07(-1.26%)
May 10, 2007 5.517 5.687 5.513 5.537 117,000 +0.05(+0.97%)
May 09, 2007 5.630 5.630 5.453 5.483 74,700 -0.11(-2.03%)
May 08, 2007 5.600 5.753 5.583 5.597 77,700 -0.00(-0.06%)
May 07, 2007 5.613 5.747 5.567 5.600 134,400 +0.00(+0.00%)
May 04, 2007 5.733 5.883 5.573 5.600 100,800 -0.10(-1.81%)
May 03, 2007 5.767 5.847 5.633 5.703 120,300 -0.08(-1.38%)
May 02, 2007 5.493 5.950 5.493 5.783 211,800 +0.31(+5.60%)
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.