Skip to main content

Clear Channel Outdoor Holdings (NY: CCO )

1.470 -0.030 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.103 5.276 5.050 5.058 921,300 -0.10(-2.01%)
Apr 29, 2008 5.053 5.165 5.037 5.162 1,080,055 +0.11(+2.16%)
Apr 28, 2008 5.048 5.119 4.933 5.053 979,024 +0.02(+0.32%)
Apr 25, 2008 5.071 5.071 4.911 5.037 512,480 +0.06(+1.23%)
Apr 24, 2008 5.013 5.053 4.962 4.976 671,092 -0.04(-0.74%)
Apr 23, 2008 5.109 5.109 4.986 5.013 594,890 +0.00(+0.05%)
Apr 22, 2008 5.071 5.103 5.010 5.010 833,235 -0.05(-0.95%)
Apr 21, 2008 5.532 5.532 5.053 5.058 605,825 -0.05(-0.89%)
Apr 18, 2008 4.925 5.252 4.925 5.103 678,003 -0.08(-1.59%)
Apr 17, 2008 5.151 5.207 5.151 5.186 781,223 +0.03(+0.57%)
Apr 16, 2008 5.532 5.532 5.079 5.157 1,385,600 +0.09(+1.78%)
Apr 15, 2008 5.024 5.114 4.981 5.066 902,082 +0.03(+0.63%)
Apr 14, 2008 5.085 5.087 4.976 5.034 644,477 -0.05(-0.99%)
Apr 11, 2008 5.202 5.300 5.077 5.085 548,623 -0.17(-3.29%)
Apr 10, 2008 5.313 5.316 5.239 5.258 646,015 -0.06(-1.05%)
Apr 09, 2008 5.300 5.313 5.220 5.313 892,688 +0.01(+0.25%)
Apr 08, 2008 5.316 5.319 5.255 5.300 1,403,334 +0.00(+0.00%)
Apr 07, 2008 5.215 5.502 5.188 5.300 398,965 +0.08(+1.53%)
Apr 04, 2008 5.242 5.329 5.199 5.220 377,155 -0.05(-0.86%)
Apr 03, 2008 5.297 5.297 5.183 5.266 715,580 -0.03(-0.60%)
Apr 02, 2008 5.268 5.425 5.210 5.297 789,281 -0.02(-0.30%)
Apr 01, 2008 5.058 5.404 5.058 5.313 2,595,528 +0.26(+5.10%)
Mar 31, 2008 5.170 5.295 4.883 5.055 3,037,549 -0.09(-1.71%)
Mar 28, 2008 5.183 5.207 5.045 5.143 1,226,601 -0.09(-1.63%)
Mar 27, 2008 5.319 5.385 5.228 5.228 1,211,454 -0.01(-0.20%)
Mar 26, 2008 5.454 5.545 5.210 5.239 2,708,149 -0.13(-2.43%)
Mar 25, 2008 5.385 5.473 5.319 5.369 1,424,391 -0.03(-0.59%)
Mar 24, 2008 5.324 5.430 5.319 5.401 591,491 +0.08(+1.55%)
Mar 21, 2008 5.505 5.534 5.268 5.319 764,463 +0.00(+0.00%)
Mar 20, 2008 5.505 5.534 5.268 5.319 764,463 -0.15(-2.68%)
Mar 19, 2008 5.449 5.465 5.375 5.465 858,846 +0.08(+1.43%)
Mar 18, 2008 5.489 5.683 5.167 5.388 1,027,682 +0.00(+0.00%)
Mar 17, 2008 5.377 5.454 5.247 5.388 430,175 -0.06(-1.03%)
Mar 14, 2008 5.678 5.678 5.364 5.444 941,196 -0.18(-3.22%)
Mar 13, 2008 5.542 5.664 5.337 5.625 479,058 +0.07(+1.29%)
Mar 12, 2008 5.606 5.625 5.446 5.553 359,106 -0.02(-0.29%)
Mar 11, 2008 5.601 5.657 5.481 5.569 604,652 -0.02(-0.43%)
Mar 10, 2008 5.837 5.837 5.574 5.593 582,842 -0.20(-3.40%)
Mar 07, 2008 6.045 6.087 5.774 5.789 1,299,926 -0.26(-4.27%)
Mar 06, 2008 5.984 6.109 5.965 6.047 344,441 +0.06(+0.98%)
Mar 05, 2008 6.063 6.220 5.978 5.989 479,810 -0.02(-0.40%)
Mar 04, 2008 6.212 6.212 5.856 6.013 1,424,767 -0.22(-3.50%)
Mar 03, 2008 6.162 6.271 6.087 6.231 682,756 +0.05(+0.73%)
Feb 29, 2008 6.343 6.367 6.098 6.186 481,315 -0.14(-2.27%)
Feb 28, 2008 6.422 6.422 6.319 6.329 586,226 -0.05(-0.71%)
Feb 27, 2008 6.276 6.492 6.263 6.375 671,584 +0.03(+0.46%)
Feb 26, 2008 6.380 6.390 6.311 6.345 511,397 -0.02(-0.38%)
Feb 25, 2008 6.148 6.383 6.148 6.369 746,790 +0.26(+4.31%)
Feb 22, 2008 6.210 6.226 6.058 6.106 447,848 -0.08(-1.25%)
Feb 21, 2008 6.162 6.361 6.146 6.183 791,537 +0.10(+1.57%)
Feb 20, 2008 6.098 6.183 6.077 6.087 653,159 -0.08(-1.34%)
Feb 19, 2008 6.300 6.353 6.114 6.170 688,506 -0.13(-2.03%)
Feb 18, 2008 6.462 6.648 6.218 6.297 0 +0.00(+0.00%)
Feb 15, 2008 6.462 6.648 6.218 6.297 1,552,616 +0.18(+2.91%)
Feb 14, 2008 6.250 6.276 6.069 6.119 430,175 -0.13(-2.04%)
Feb 13, 2008 6.156 6.284 6.156 6.247 1,274,356 +0.09(+1.38%)
Feb 12, 2008 6.276 6.369 6.122 6.162 956,237 -0.07(-1.19%)
Feb 11, 2008 6.188 6.250 6.138 6.236 388,060 +0.02(+0.26%)
Feb 08, 2008 5.978 6.284 5.896 6.220 1,384,156 +0.20(+3.36%)
Feb 07, 2008 6.162 6.210 5.984 6.018 705,427 -0.11(-1.86%)
Feb 06, 2008 6.409 6.409 6.090 6.133 617,812 -0.26(-4.04%)
Feb 05, 2008 6.489 6.598 6.353 6.390 780,256 -0.16(-2.52%)
Feb 04, 2008 6.406 6.702 6.406 6.555 767,095 +0.02(+0.33%)
Feb 01, 2008 6.077 6.832 6.077 6.534 2,150,650 +0.62(+10.53%)
Jan 31, 2008 6.095 6.095 5.840 5.912 676,473 -0.21(-3.39%)
Jan 30, 2008 6.292 6.348 6.071 6.119 603,147 -0.24(-3.76%)
Jan 29, 2008 6.515 6.515 6.300 6.359 414,382 -0.15(-2.33%)
Jan 28, 2008 6.183 6.513 6.183 6.510 385,194 +0.32(+5.20%)
Jan 25, 2008 6.372 6.385 6.188 6.188 294,805 -0.18(-2.88%)
Jan 24, 2008 6.250 6.404 6.218 6.372 574,945 +0.18(+2.83%)
Jan 23, 2008 6.008 6.210 5.989 6.196 511,021 +0.09(+1.39%)
Jan 22, 2008 6.074 6.308 6.042 6.111 524,558 -0.24(-3.85%)
Jan 21, 2008 6.409 6.521 6.337 6.356 0 +0.00(+0.00%)
Jan 18, 2008 6.409 6.521 6.337 6.356 319,247 -0.04(-0.67%)
Jan 17, 2008 6.587 6.630 6.390 6.398 219,599 -0.12(-1.80%)
Jan 16, 2008 6.332 6.611 6.332 6.515 454,993 +0.14(+2.25%)
Jan 15, 2008 6.710 6.710 6.372 6.372 633,982 -0.35(-5.22%)
Jan 14, 2008 6.781 6.789 6.648 6.723 295,181 +0.04(+0.60%)
Jan 11, 2008 6.776 6.840 6.648 6.683 627,965 -0.20(-2.94%)
Jan 10, 2008 6.893 6.960 6.848 6.885 504,252 -0.10(-1.48%)
Jan 09, 2008 7.098 7.098 6.896 6.989 442,208 -0.09(-1.24%)
Jan 08, 2008 7.175 7.231 7.050 7.077 263,219 +0.02(+0.23%)
Jan 07, 2008 7.202 7.202 7.058 7.061 304,958 -0.10(-1.45%)
Jan 04, 2008 7.228 7.377 7.132 7.164 317,367 -0.09(-1.28%)
Jan 03, 2008 7.297 7.324 7.207 7.257 454,993 +0.00(+0.00%)
Jan 02, 2008 7.398 7.398 7.234 7.257 199,294 -0.10(-1.34%)
Jan 01, 2008 7.393 7.409 7.297 7.356 170,716 +0.00(+0.00%)
Dec 31, 2007 7.393 7.409 7.297 7.356 170,716 +0.00(+0.04%)
Dec 28, 2007 7.348 7.428 7.313 7.353 203,430 +0.03(+0.40%)
Dec 27, 2007 7.409 7.441 7.324 7.324 152,667 -0.09(-1.15%)
Dec 26, 2007 7.529 7.529 7.409 7.409 152,667 -0.19(-2.49%)
Dec 24, 2007 7.313 7.598 7.295 7.598 181,621 +0.31(+4.19%)
Dec 21, 2007 7.321 7.404 7.260 7.292 410,245 -0.03(-0.44%)
Dec 20, 2007 7.287 7.343 7.234 7.324 188,765 +0.03(+0.40%)
Dec 19, 2007 7.212 7.366 7.212 7.295 303,830 +0.07(+1.03%)
Dec 18, 2007 7.170 7.295 7.087 7.220 251,186 +0.06(+0.85%)
Dec 17, 2007 7.327 7.332 7.138 7.159 398,965 -0.21(-2.82%)
Dec 14, 2007 7.247 7.372 7.215 7.366 329,776 +0.08(+1.10%)
Dec 13, 2007 7.175 7.313 7.146 7.287 442,960 +0.10(+1.41%)
Dec 12, 2007 7.494 7.494 7.045 7.186 577,202 -0.09(-1.21%)
Dec 11, 2007 7.255 7.444 7.223 7.273 412,125 -0.01(-0.18%)
Dec 10, 2007 7.316 7.316 7.212 7.287 353,841 +0.02(+0.26%)
Dec 07, 2007 7.159 7.297 7.122 7.268 362,866 +0.13(+1.79%)
Dec 06, 2007 7.167 7.202 7.071 7.140 881,032 -0.06(-0.89%)
Dec 05, 2007 7.380 7.380 7.135 7.204 504,628 -0.11(-1.53%)
Dec 04, 2007 7.191 7.335 7.069 7.316 572,689 +0.14(+1.89%)
Dec 03, 2007 7.247 7.284 7.127 7.180 305,334 -0.07(-0.95%)
Nov 30, 2007 7.273 7.364 7.170 7.249 644,345 +0.03(+0.44%)
Nov 29, 2007 7.234 7.308 7.135 7.218 572,313 -0.07(-1.02%)
Nov 28, 2007 7.047 7.305 7.047 7.292 327,519 +0.26(+3.67%)
Nov 27, 2007 6.880 7.119 6.856 7.034 368,130 +0.16(+2.40%)
Nov 26, 2007 7.050 7.063 6.837 6.869 362,490 -0.15(-2.16%)
Nov 23, 2007 6.968 7.050 6.968 7.021 112,808 +0.10(+1.50%)
Nov 21, 2007 7.061 7.175 6.877 6.917 405,357 -0.16(-2.22%)
Nov 20, 2007 7.249 7.249 6.906 7.074 685,873 -0.12(-1.66%)
Nov 19, 2007 7.050 7.284 6.914 7.194 709,187 +0.12(+1.73%)
Nov 16, 2007 6.952 7.109 6.843 7.071 347,825 +0.12(+1.68%)
Nov 15, 2007 7.063 7.167 6.851 6.954 516,661 -0.12(-1.65%)
Nov 14, 2007 7.223 7.353 7.069 7.071 574,193 -0.15(-2.03%)
Nov 13, 2007 6.688 7.263 6.688 7.218 680,609 +0.55(+8.21%)
Nov 12, 2007 6.712 6.957 6.630 6.670 952,101 -0.08(-1.14%)
Nov 09, 2007 6.335 6.768 6.335 6.747 959,621 +0.39(+6.15%)
Nov 08, 2007 6.428 6.662 6.289 6.356 3,676,795 -0.03(-0.42%)
Nov 07, 2007 6.508 6.569 6.348 6.383 785,897 -0.16(-2.40%)
Nov 06, 2007 6.654 6.683 6.454 6.539 742,278 -0.10(-1.48%)
Nov 05, 2007 6.678 6.688 6.603 6.638 335,040 -0.06(-0.95%)
Nov 02, 2007 6.691 6.715 6.606 6.702 322,631 +0.00(+0.00%)
Nov 01, 2007 6.691 6.803 6.619 6.702 569,681 -0.06(-0.87%)
Oct 31, 2007 6.728 6.768 6.563 6.760 964,510 +0.02(+0.24%)
Oct 30, 2007 6.662 6.768 6.662 6.744 432,055 +0.04(+0.63%)
Oct 29, 2007 6.757 6.787 6.625 6.702 367,002 -0.06(-0.83%)
Oct 26, 2007 6.755 6.776 6.667 6.757 361,738 +0.00(+0.00%)
Oct 25, 2007 6.760 6.768 6.667 6.757 229,376 -0.02(-0.35%)
Oct 24, 2007 6.731 7.069 6.625 6.781 282,772 +0.06(+0.87%)
Oct 23, 2007 6.720 6.797 6.694 6.723 374,899 -0.00(-0.04%)
Oct 22, 2007 6.715 6.776 6.683 6.726 565,545 -0.05(-0.67%)
Oct 19, 2007 6.752 6.843 6.704 6.771 835,156 +0.00(+0.04%)
Oct 18, 2007 6.832 6.832 6.614 6.768 914,122 -0.28(-3.96%)
Oct 17, 2007 7.143 7.143 6.933 7.047 573,441 -0.04(-0.60%)
Oct 16, 2007 7.164 7.194 7.085 7.090 575,697 -0.12(-1.62%)
Oct 15, 2007 7.244 7.292 7.119 7.207 878,399 +0.04(+0.59%)
Oct 12, 2007 7.172 7.188 7.045 7.164 1,082,206 -0.03(-0.44%)
Oct 11, 2007 7.101 7.257 7.079 7.196 367,002 +0.10(+1.35%)
Oct 10, 2007 7.063 7.170 7.026 7.101 264,723 +0.07(+0.95%)
Oct 09, 2007 7.053 7.071 6.925 7.034 480,186 +0.04(+0.53%)
Oct 08, 2007 7.058 7.127 6.944 6.997 283,900 -0.05(-0.64%)
Oct 05, 2007 6.867 7.247 6.867 7.042 726,484 +0.18(+2.60%)
Oct 04, 2007 6.840 6.888 6.752 6.864 1,438,304 +0.01(+0.12%)
Oct 03, 2007 6.829 6.885 6.792 6.856 799,058 +0.04(+0.59%)
Oct 02, 2007 6.736 6.832 6.736 6.816 856,214 +0.06(+0.95%)
Oct 01, 2007 6.803 6.815 6.656 6.752 883,664 -0.03(-0.43%)
Sep 28, 2007 6.973 6.994 6.609 6.781 2,426,504 -0.19(-2.75%)
Sep 27, 2007 6.619 7.047 6.614 6.973 2,512,990 +0.39(+5.98%)
Sep 26, 2007 6.627 6.654 6.508 6.579 755,815 -0.03(-0.44%)
Sep 25, 2007 6.508 6.630 6.508 6.609 797,554 +0.05(+0.81%)
Sep 24, 2007 6.638 6.638 6.555 6.555 1,419,879 -0.10(-1.48%)
Sep 21, 2007 6.757 6.816 6.633 6.654 1,110,032 -0.10(-1.50%)
Sep 20, 2007 6.726 6.845 6.726 6.755 552,008 +0.03(+0.44%)
Sep 19, 2007 6.715 6.808 6.659 6.726 1,574,802 +0.06(+0.84%)
Sep 18, 2007 6.667 6.760 6.542 6.670 1,369,115 +0.00(+0.04%)
Sep 17, 2007 6.648 6.781 6.648 6.667 2,967,983 -0.04(-0.56%)
Sep 14, 2007 6.680 6.752 6.648 6.704 1,922,627 +0.01(+0.16%)
Sep 13, 2007 6.808 6.808 6.678 6.694 646,767 -0.10(-1.41%)
Sep 12, 2007 6.906 6.952 6.747 6.789 561,408 -0.12(-1.69%)
Sep 11, 2007 6.856 7.005 6.718 6.906 3,971,224 +0.01(+0.08%)
Sep 10, 2007 6.795 7.063 6.795 6.901 2,375,740 +0.09(+1.37%)
Sep 07, 2007 6.678 6.859 6.619 6.808 781,384 +0.10(+1.47%)
Sep 06, 2007 6.651 6.742 6.625 6.710 1,823,356 +0.06(+0.88%)
Sep 05, 2007 6.765 6.827 6.625 6.651 518,541 -0.13(-1.96%)
Sep 04, 2007 6.768 6.824 6.678 6.784 298,565 +0.03(+0.51%)
Aug 31, 2007 6.494 6.750 6.492 6.750 3,804,644 +0.26(+3.93%)
Aug 30, 2007 6.335 6.534 6.329 6.494 2,162,157 +0.11(+1.67%)
Aug 29, 2007 6.287 6.398 6.154 6.388 3,862,177 +0.13(+2.08%)
Aug 28, 2007 6.401 6.441 6.212 6.258 5,958,529 -0.16(-2.57%)
Aug 27, 2007 6.417 6.510 6.383 6.422 498,988 -0.04(-0.62%)
Aug 24, 2007 6.476 6.476 6.337 6.462 1,548,856 +0.01(+0.12%)
Aug 23, 2007 6.476 6.534 6.295 6.454 716,708 +0.00(+0.00%)
Aug 22, 2007 6.383 6.486 6.369 6.454 711,067 +0.10(+1.63%)
Aug 21, 2007 6.383 6.441 6.337 6.351 928,787 -0.02(-0.25%)
Aug 20, 2007 6.515 6.555 6.356 6.367 783,264 -0.03(-0.46%)
Aug 17, 2007 6.449 6.449 6.247 6.396 872,007 +0.15(+2.34%)
Aug 16, 2007 6.289 6.369 6.087 6.250 1,615,037 -0.09(-1.38%)
Aug 15, 2007 6.611 6.617 6.066 6.337 1,347,306 -0.28(-4.18%)
Aug 14, 2007 6.664 6.678 6.611 6.614 521,173 +0.00(+0.00%)
Aug 13, 2007 6.704 6.853 6.438 6.614 1,622,558 -0.06(-0.88%)
Aug 10, 2007 7.047 7.202 6.633 6.672 1,407,470 -0.38(-5.39%)
Aug 09, 2007 6.736 7.276 6.736 7.053 1,510,125 +0.22(+3.23%)
Aug 08, 2007 6.872 7.148 6.800 6.832 1,306,695 -0.03(-0.50%)
Aug 07, 2007 6.909 6.962 6.539 6.867 1,597,962 -0.06(-0.88%)
Aug 06, 2007 6.885 7.031 6.710 6.928 661,432 +0.01(+0.08%)
Aug 03, 2007 6.890 7.103 6.877 6.922 825,380 -0.18(-2.55%)
Aug 02, 2007 7.247 7.249 7.085 7.103 710,691 -0.14(-1.98%)
Aug 01, 2007 7.292 7.494 7.140 7.247 581,714 -0.05(-0.73%)
Jul 31, 2007 7.359 7.390 7.117 7.300 1,621,429 +0.02(+0.33%)
Jul 30, 2007 7.420 7.441 7.143 7.276 799,434 -0.13(-1.76%)
Jul 27, 2007 7.446 7.611 7.313 7.406 698,658 -0.04(-0.54%)
Jul 26, 2007 7.494 7.571 7.337 7.446 595,627 -0.06(-0.85%)
Jul 25, 2007 7.606 7.630 7.476 7.510 564,417 -0.07(-0.88%)
Jul 24, 2007 7.523 7.776 7.505 7.577 444,464 +0.03(+0.39%)
Jul 23, 2007 7.598 7.672 7.409 7.547 407,613 -0.01(-0.14%)
Jul 20, 2007 7.627 7.680 7.555 7.558 402,349 -0.04(-0.53%)
Jul 19, 2007 7.726 7.739 7.545 7.598 785,897 -0.07(-0.94%)
Jul 18, 2007 7.593 7.760 7.507 7.670 480,186 +0.08(+1.05%)
Jul 17, 2007 7.603 7.635 7.542 7.590 103,783 +0.02(+0.28%)
Jul 16, 2007 7.566 7.640 7.537 7.569 203,054 +0.03(+0.39%)
Jul 13, 2007 7.606 7.606 7.510 7.539 666,320 -0.07(-0.87%)
Jul 12, 2007 7.518 7.630 7.502 7.606 360,986 +0.13(+1.78%)
Jul 11, 2007 7.547 7.547 7.446 7.473 292,925 -0.05(-0.64%)
Jul 10, 2007 7.499 7.550 7.446 7.521 574,945 -0.01(-0.14%)
Jul 09, 2007 7.555 7.566 7.377 7.531 690,010 -0.02(-0.32%)
Jul 06, 2007 7.441 7.566 7.441 7.555 288,036 +0.10(+1.32%)
Jul 05, 2007 7.476 7.593 7.372 7.457 432,431 +0.01(+0.18%)
Jul 03, 2007 7.585 7.632 7.420 7.444 306,086 -0.10(-1.37%)
Jul 02, 2007 7.553 7.670 7.513 7.547 1,292,782 +0.01(+0.14%)
Jun 29, 2007 7.582 7.595 7.385 7.537 780,632 -0.01(-0.11%)
Jun 28, 2007 7.457 7.587 7.428 7.545 690,010 +0.10(+1.29%)
Jun 27, 2007 7.542 7.542 7.364 7.449 599,387 -0.09(-1.13%)
Jun 26, 2007 7.577 7.577 7.393 7.534 685,497 -0.01(-0.07%)
Jun 25, 2007 7.446 7.545 7.372 7.539 754,686 +0.10(+1.39%)
Jun 22, 2007 7.563 7.603 7.420 7.436 769,728 -0.12(-1.55%)
Jun 21, 2007 7.704 7.726 7.476 7.553 1,259,315 -0.12(-1.53%)
Jun 20, 2007 7.736 7.739 7.656 7.670 938,564 -0.05(-0.69%)
Jun 19, 2007 7.733 7.733 7.646 7.723 501,996 -0.01(-0.14%)
Jun 18, 2007 7.771 7.792 7.563 7.733 713,323 -0.13(-1.69%)
Jun 15, 2007 7.726 8.010 7.715 7.866 1,131,466 +0.18(+2.32%)
Jun 14, 2007 7.757 7.845 7.688 7.688 1,010,009 -0.10(-1.30%)
Jun 13, 2007 7.792 7.819 7.739 7.789 386,932 +0.03(+0.38%)
Jun 12, 2007 7.696 7.835 7.696 7.760 396,708 +0.03(+0.34%)
Jun 11, 2007 7.835 7.835 7.731 7.733 479,058 -0.10(-1.26%)
Jun 08, 2007 7.832 7.835 7.694 7.832 900,961 +0.13(+1.73%)
Jun 07, 2007 7.726 7.741 7.646 7.699 914,498 -0.02(-0.31%)
Jun 06, 2007 7.718 7.723 7.648 7.723 1,016,401 +0.01(+0.07%)
Jun 05, 2007 7.696 7.720 7.654 7.718 776,496 -0.01(-0.14%)
Jun 04, 2007 7.805 7.741 7.630 7.728 1,027,306 -0.09(-1.19%)
Jun 01, 2007 7.733 7.821 7.691 7.821 1,634,590 +0.09(+1.20%)
May 31, 2007 7.571 7.728 7.563 7.728 897,577 +0.16(+2.07%)
May 30, 2007 7.632 7.749 7.502 7.571 2,145,612 -0.06(-0.80%)
May 29, 2007 7.845 7.845 7.601 7.632 867,495 -0.19(-2.45%)
May 25, 2007 7.835 7.858 7.824 7.824 380,539 -0.02(-0.27%)
May 24, 2007 7.741 7.874 7.715 7.845 561,784 +0.12(+1.62%)
May 23, 2007 7.795 7.795 7.710 7.720 326,767 -0.08(-1.02%)
May 22, 2007 7.749 7.813 7.739 7.800 303,078 +0.05(+0.65%)
May 21, 2007 7.712 7.807 7.694 7.749 766,719 +0.04(+0.48%)
May 18, 2007 7.635 7.843 7.622 7.712 1,203,287 +0.08(+1.08%)
May 17, 2007 7.662 7.760 7.563 7.630 2,011,746 -0.03(-0.35%)
May 16, 2007 7.837 7.840 7.619 7.656 612,924 -0.19(-2.41%)
May 15, 2007 7.835 7.914 7.835 7.845 519,669 +0.03(+0.34%)
May 14, 2007 7.747 7.837 7.739 7.819 833,276 +0.07(+0.93%)
May 11, 2007 7.707 7.773 7.707 7.747 940,444 +0.03(+0.45%)
May 10, 2007 7.819 7.864 7.707 7.712 1,696,259 -0.14(-1.73%)
May 09, 2007 7.827 7.848 7.680 7.848 859,222 -0.01(-0.07%)
May 08, 2007 7.720 7.952 7.667 7.853 1,888,409 +0.14(+1.79%)
May 07, 2007 7.694 7.792 7.616 7.715 664,440 +0.06(+0.80%)
May 04, 2007 7.547 7.654 7.449 7.654 508,765 +0.11(+1.48%)
May 03, 2007 7.545 7.550 7.497 7.542 270,363 +0.01(+0.14%)
May 02, 2007 7.611 7.614 7.531 7.531 734,381 -0.05(-0.70%)
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.