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

CarMax (NY: KMX )

69.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2007 14.36 14.49 14.23 14.36 1,742,800 -0.05(-0.38%)
Jan 30, 2007 14.62 14.72 14.34 14.41 2,156,200 -0.18(-1.20%)
Jan 29, 2007 14.27 14.72 14.25 14.59 1,819,200 +0.31(+2.21%)
Jan 26, 2007 14.29 14.35 14.06 14.27 1,047,400 -0.00(-0.04%)
Jan 25, 2007 14.62 14.63 14.23 14.28 1,075,200 -0.35(-2.36%)
Jan 24, 2007 14.50 14.63 14.47 14.62 1,062,600 +0.13(+0.88%)
Jan 23, 2007 14.22 14.59 14.16 14.49 1,297,200 +0.27(+1.92%)
Jan 22, 2007 14.36 14.45 14.05 14.22 1,252,400 -0.16(-1.15%)
Jan 19, 2007 14.24 14.40 14.21 14.39 952,200 +0.11(+0.79%)
Jan 18, 2007 14.36 14.39 14.23 14.28 1,368,600 -0.05(-0.38%)
Jan 17, 2007 14.34 14.41 14.31 14.33 1,041,000 -0.03(-0.23%)
Jan 16, 2007 14.29 14.57 14.29 14.36 1,659,600 +0.13(+0.91%)
Jan 12, 2007 14.25 14.29 14.11 14.23 1,286,000 +0.03(+0.19%)
Jan 11, 2007 13.99 14.28 13.99 14.21 1,637,800 +0.26(+1.85%)
Jan 10, 2007 13.92 13.99 13.51 13.95 1,565,000 +0.04(+0.27%)
Jan 09, 2007 13.85 13.96 13.72 13.91 1,602,200 +0.06(+0.43%)
Jan 08, 2007 13.95 14.09 13.74 13.85 2,630,800 -0.20(-1.41%)
Jan 05, 2007 13.79 14.20 13.74 14.05 3,042,000 +0.20(+1.43%)
Jan 04, 2007 13.65 13.92 13.54 13.85 2,077,000 +0.03(+0.20%)
Jan 03, 2007 13.41 13.82 13.09 13.82 5,612,000 +0.41(+3.10%)
Dec 29, 2006 13.48 13.60 13.31 13.41 1,047,600 -0.12(-0.85%)
Dec 28, 2006 13.57 13.66 13.48 13.52 1,481,600 -0.09(-0.64%)
Dec 27, 2006 13.56 13.76 13.50 13.61 1,833,400 +0.08(+0.57%)
Dec 26, 2006 13.35 13.61 13.30 13.53 1,397,200 +0.17(+1.23%)
Dec 22, 2006 13.41 13.45 13.25 13.37 2,381,800 -0.04(-0.34%)
Dec 21, 2006 13.41 13.46 13.26 13.41 3,157,800 +0.22(+1.67%)
Dec 20, 2006 12.55 13.80 13.14 13.19 11,131,200 +1.04(+8.51%)
Dec 19, 2006 12.06 12.18 11.87 12.16 2,094,600 +0.03(+0.27%)
Dec 18, 2006 12.23 12.35 12.09 12.12 1,032,600 -0.10(-0.82%)
Dec 15, 2006 12.26 12.43 12.10 12.22 1,303,200 -0.03(-0.27%)
Dec 14, 2006 12.27 12.40 12.24 12.26 1,037,200 +0.03(+0.27%)
Dec 13, 2006 12.31 12.37 12.20 12.22 2,083,200 +0.06(+0.51%)
Dec 12, 2006 12.35 12.40 12.08 12.16 1,008,200 -0.19(-1.52%)
Dec 11, 2006 12.27 12.39 12.24 12.35 965,800 +0.09(+0.75%)
Dec 08, 2006 12.08 12.34 12.04 12.26 843,800 +0.16(+1.30%)
Dec 07, 2006 12.28 12.30 12.10 12.10 869,400 -0.16(-1.33%)
Dec 06, 2006 12.25 12.36 12.21 12.26 1,888,000 +0.01(+0.12%)
Dec 05, 2006 11.88 12.30 11.87 12.25 3,520,800 +0.38(+3.16%)
Dec 04, 2006 11.65 11.87 11.65 11.87 2,392,800 +0.18(+1.56%)
Dec 01, 2006 11.60 11.71 11.55 11.69 1,818,600 +0.15(+1.34%)
Nov 30, 2006 11.56 11.61 11.36 11.54 1,262,400 -0.04(-0.39%)
Nov 29, 2006 11.35 11.58 11.35 11.58 1,208,600 +0.24(+2.12%)
Nov 28, 2006 11.19 11.36 11.15 11.34 2,400,000 +0.10(+0.84%)
Nov 27, 2006 11.45 11.49 11.21 11.24 2,476,800 -0.27(-2.37%)
Nov 24, 2006 11.49 11.61 11.41 11.52 433,800 -0.07(-0.60%)
Nov 22, 2006 11.56 11.63 11.50 11.59 1,282,200 +0.06(+0.50%)
Nov 21, 2006 11.55 11.70 11.51 11.53 1,746,800 +0.01(+0.11%)
Nov 20, 2006 11.71 11.75 11.46 11.52 2,749,600 -0.17(-1.45%)
Nov 17, 2006 11.82 11.82 11.62 11.69 1,474,000 -0.16(-1.37%)
Nov 16, 2006 11.87 11.99 11.76 11.85 1,733,800 -0.02(-0.15%)
Nov 15, 2006 11.82 11.92 11.78 11.87 1,825,200 +0.04(+0.38%)
Nov 14, 2006 11.74 11.87 11.62 11.82 2,731,600 +0.06(+0.55%)
Nov 13, 2006 11.69 11.84 11.66 11.76 2,150,200 -0.01(-0.06%)
Nov 10, 2006 11.68 11.82 11.62 11.77 1,571,800 +0.05(+0.45%)
Nov 09, 2006 11.61 11.75 11.59 11.71 2,237,200 +0.14(+1.23%)
Nov 08, 2006 10.96 11.62 10.95 11.57 3,348,400 +0.62(+5.69%)
Nov 07, 2006 11.21 11.24 10.95 10.95 1,974,200 -0.24(-2.12%)
Nov 06, 2006 10.85 11.20 10.84 11.19 2,366,200 +0.35(+3.25%)
Nov 03, 2006 10.85 10.91 10.75 10.83 735,600 -0.01(-0.12%)
Nov 02, 2006 10.64 10.90 10.60 10.85 1,381,600 +0.15(+1.36%)
Nov 01, 2006 11.10 11.12 10.66 10.70 1,610,000 -0.38(-3.39%)
Oct 31, 2006 11.19 11.20 11.01 11.07 1,197,400 -0.10(-0.89%)
Oct 30, 2006 11.04 11.22 11.02 11.18 1,814,800 +0.11(+1.02%)
Oct 27, 2006 11.15 11.20 11.04 11.06 1,434,600 -0.10(-0.85%)
Oct 26, 2006 11.07 11.24 11.00 11.16 2,181,000 +0.11(+1.00%)
Oct 25, 2006 11.12 11.12 10.95 11.05 1,686,400 -0.05(-0.50%)
Oct 24, 2006 11.01 11.11 11.00 11.10 2,629,000 +0.04(+0.36%)
Oct 23, 2006 10.97 11.13 10.97 11.06 2,471,600 +0.06(+0.52%)
Oct 20, 2006 11.07 11.09 10.96 11.01 1,295,400 -0.07(-0.61%)
Oct 19, 2006 10.96 11.08 10.91 11.07 1,095,800 +0.13(+1.16%)
Oct 18, 2006 10.95 11.04 10.88 10.95 1,025,000 -0.00(-0.02%)
Oct 17, 2006 10.97 10.99 10.78 10.95 1,733,800 -0.03(-0.27%)
Oct 16, 2006 11.04 11.09 10.97 10.98 1,295,800 -0.08(-0.68%)
Oct 13, 2006 11.05 11.09 10.99 11.05 1,237,600 -0.02(-0.16%)
Oct 12, 2006 10.85 11.09 10.85 11.07 1,456,800 +0.22(+2.05%)
Oct 11, 2006 10.68 10.87 10.65 10.85 1,879,400 +0.12(+1.17%)
Oct 10, 2006 10.68 10.84 10.66 10.72 2,217,000 +0.06(+0.54%)
Oct 09, 2006 10.61 10.71 10.54 10.66 1,431,800 +0.03(+0.28%)
Oct 06, 2006 10.67 10.75 10.54 10.63 1,299,400 -0.11(-1.05%)
Oct 05, 2006 10.50 10.79 10.48 10.75 1,875,000 +0.21(+1.99%)
Oct 04, 2006 10.41 10.61 10.33 10.54 1,475,200 +0.12(+1.20%)
Oct 03, 2006 10.29 10.49 10.22 10.41 2,309,600 +0.12(+1.14%)
Oct 02, 2006 10.46 10.46 10.22 10.29 2,608,800 -0.13(-1.27%)
Sep 29, 2006 10.59 10.65 10.38 10.43 1,271,200 -0.10(-0.95%)
Sep 28, 2006 10.56 10.62 10.40 10.53 1,692,800 +0.00(+0.02%)
Sep 27, 2006 10.54 10.55 10.47 10.53 2,224,000 -0.01(-0.12%)
Sep 26, 2006 10.53 10.58 10.45 10.54 2,618,800 +0.03(+0.26%)
Sep 25, 2006 10.50 10.53 10.38 10.51 2,137,200 +0.05(+0.48%)
Sep 22, 2006 10.35 10.50 10.32 10.46 2,132,600 +0.11(+1.09%)
Sep 21, 2006 10.70 10.77 10.28 10.35 5,974,000 -0.48(-4.41%)
Sep 20, 2006 10.75 11.05 10.72 10.82 9,899,600 +0.79(+7.87%)
Sep 19, 2006 10.18 10.18 9.938 10.04 2,389,400 -0.04(-0.37%)
Sep 18, 2006 10.12 10.14 10.03 10.07 1,926,000 -0.06(-0.57%)
Sep 15, 2006 10.09 10.21 10.01 10.13 3,264,800 +0.09(+0.90%)
Sep 14, 2006 10.28 10.28 9.945 10.04 2,792,600 -0.29(-2.78%)
Sep 13, 2006 10.10 10.39 10.09 10.33 3,424,000 +0.21(+2.13%)
Sep 12, 2006 9.797 10.17 9.775 10.11 3,748,800 +0.36(+3.66%)
Sep 11, 2006 9.750 9.860 9.615 9.755 1,885,600 -0.03(-0.33%)
Sep 08, 2006 9.592 9.863 9.575 9.787 2,759,000 +0.22(+2.30%)
Sep 07, 2006 9.490 9.595 9.380 9.568 1,642,400 +0.08(+0.82%)
Sep 06, 2006 9.467 9.500 9.365 9.490 1,972,400 +0.01(+0.11%)
Sep 05, 2006 9.365 9.498 9.345 9.480 1,456,600 +0.09(+0.99%)
Sep 01, 2006 9.412 9.422 9.295 9.387 820,400 -0.04(-0.37%)
Aug 31, 2006 9.120 9.475 9.120 9.422 2,053,600 +0.31(+3.46%)
Aug 30, 2006 8.940 9.117 8.863 9.107 2,498,000 +0.18(+2.02%)
Aug 29, 2006 8.943 9.000 8.875 8.928 1,255,600 -0.01(-0.14%)
Aug 28, 2006 8.880 8.988 8.880 8.940 1,228,200 +0.04(+0.48%)
Aug 25, 2006 8.938 8.957 8.870 8.898 1,203,000 -0.07(-0.84%)
Aug 24, 2006 9.100 9.100 8.910 8.973 1,065,400 -0.11(-1.24%)
Aug 23, 2006 9.158 9.175 9.025 9.085 808,600 -0.04(-0.47%)
Aug 22, 2006 9.050 9.148 9.018 9.127 937,800 +0.05(+0.55%)
Aug 21, 2006 9.215 9.260 9.053 9.078 1,502,000 -0.20(-2.16%)
Aug 18, 2006 9.293 9.300 9.162 9.277 819,200 -0.02(-0.24%)
Aug 17, 2006 9.150 9.303 9.130 9.300 1,312,000 +0.15(+1.61%)
Aug 16, 2006 8.932 9.217 8.932 9.152 1,385,800 +0.24(+2.75%)
Aug 15, 2006 8.838 8.910 8.790 8.908 1,746,000 +0.18(+2.03%)
Aug 14, 2006 8.758 8.885 8.713 8.730 1,325,200 -0.01(-0.11%)
Aug 11, 2006 8.755 8.805 8.727 8.740 1,560,400 -0.04(-0.46%)
Aug 10, 2006 8.700 8.812 8.650 8.780 1,424,400 +0.06(+0.75%)
Aug 09, 2006 8.748 8.773 8.675 8.715 1,673,800 -0.03(-0.34%)
Aug 08, 2006 8.745 8.825 8.697 8.745 2,351,000 +0.00(+0.00%)
Aug 07, 2006 8.775 8.775 8.700 8.745 2,451,600 -0.12(-1.30%)
Aug 04, 2006 8.982 9.053 8.803 8.860 4,116,400 -0.06(-0.67%)
Aug 03, 2006 8.703 8.935 8.682 8.920 1,825,800 +0.21(+2.38%)
Aug 02, 2006 8.645 8.725 8.630 8.713 2,433,000 +0.11(+1.31%)
Aug 01, 2006 8.688 8.695 8.550 8.600 1,726,800 -0.10(-1.15%)
Jul 31, 2006 8.580 8.748 8.510 8.700 1,714,400 +0.12(+1.40%)
Jul 28, 2006 8.463 8.590 8.438 8.580 1,324,400 +0.12(+1.45%)
Jul 27, 2006 8.592 8.600 8.408 8.457 1,053,800 -0.14(-1.63%)
Jul 26, 2006 8.645 8.682 8.550 8.598 915,600 -0.10(-1.09%)
Jul 25, 2006 8.488 8.705 8.387 8.693 1,422,400 +0.17(+2.02%)
Jul 24, 2006 8.322 8.543 8.307 8.520 839,800 +0.27(+3.24%)
Jul 21, 2006 8.420 8.422 8.252 8.252 3,640,400 -0.19(-2.28%)
Jul 20, 2006 8.467 8.500 8.377 8.445 1,515,000 -0.03(-0.30%)
Jul 19, 2006 8.322 8.518 8.322 8.470 2,075,000 +0.15(+1.77%)
Jul 18, 2006 8.350 8.383 8.200 8.322 1,500,000 -0.00(-0.03%)
Jul 17, 2006 8.123 8.355 8.123 8.325 2,583,400 +0.20(+2.49%)
Jul 14, 2006 8.375 8.385 8.070 8.123 2,054,800 -0.25(-3.04%)
Jul 13, 2006 8.387 8.480 8.318 8.377 1,609,400 -0.04(-0.50%)
Jul 12, 2006 8.460 8.492 8.345 8.420 1,138,200 -0.07(-0.88%)
Jul 11, 2006 8.672 8.675 8.367 8.495 1,602,400 -0.18(-2.07%)
Jul 10, 2006 8.665 8.750 8.643 8.675 1,002,400 +0.01(+0.14%)
Jul 07, 2006 8.735 8.750 8.598 8.662 1,077,400 -0.08(-0.92%)
Jul 06, 2006 8.838 8.865 8.738 8.742 1,247,200 -0.10(-1.07%)
Jul 05, 2006 8.900 8.900 8.835 8.838 1,373,000 -0.08(-0.90%)
Jul 03, 2006 8.873 8.928 8.850 8.918 656,400 +0.05(+0.59%)
Jun 30, 2006 8.992 9.023 8.800 8.865 1,881,400 -0.13(-1.42%)
Jun 29, 2006 8.865 8.992 8.787 8.992 1,771,800 +0.19(+2.16%)
Jun 28, 2006 8.800 8.845 8.730 8.803 707,600 +0.00(+0.03%)
Jun 27, 2006 8.912 8.967 8.703 8.800 1,589,200 -0.14(-1.57%)
Jun 26, 2006 8.805 9.010 8.800 8.940 1,980,200 +0.13(+1.50%)
Jun 23, 2006 8.685 8.835 8.625 8.807 1,868,400 +0.12(+1.38%)
Jun 22, 2006 8.675 8.705 8.547 8.688 2,113,600 +0.02(+0.17%)
Jun 21, 2006 8.543 8.793 8.540 8.672 2,866,600 +0.13(+1.55%)
Jun 20, 2006 8.473 8.598 8.460 8.540 2,810,200 +0.07(+0.80%)
Jun 19, 2006 8.675 8.812 8.377 8.473 10,453,400 +0.60(+7.59%)
Jun 16, 2006 7.875 7.938 7.768 7.875 2,028,600 +0.07(+0.83%)
Jun 15, 2006 7.607 7.840 7.588 7.810 1,312,000 +0.19(+2.56%)
Jun 14, 2006 7.440 7.625 7.428 7.615 1,387,600 +0.16(+2.11%)
Jun 13, 2006 7.450 7.553 7.425 7.457 1,508,600 -0.01(-0.17%)
Jun 12, 2006 7.638 7.638 7.447 7.470 1,412,000 -0.18(-2.38%)
Jun 09, 2006 7.650 7.723 7.575 7.652 1,676,200 +0.00(+0.00%)
Jun 08, 2006 7.662 7.697 7.500 7.652 4,102,000 -0.05(-0.62%)
Jun 07, 2006 7.723 7.827 7.690 7.700 1,800,200 -0.04(-0.48%)
Jun 06, 2006 7.768 7.798 7.685 7.737 1,666,400 -0.03(-0.39%)
Jun 05, 2006 7.910 7.938 7.758 7.768 1,371,600 -0.18(-2.33%)
Jun 02, 2006 7.930 7.985 7.902 7.952 1,304,600 +0.03(+0.38%)
Jun 01, 2006 7.965 8.005 7.897 7.923 2,774,200 -0.03(-0.38%)
May 31, 2006 7.978 8.023 7.893 7.952 1,851,800 -0.03(-0.34%)
May 30, 2006 8.113 8.200 7.945 7.980 2,420,800 +0.09(+1.14%)
May 26, 2006 7.945 7.978 7.832 7.890 2,134,000 -0.05(-0.63%)
May 25, 2006 7.963 7.987 7.893 7.940 1,729,400 +0.04(+0.44%)
May 24, 2006 8.092 8.092 7.885 7.905 2,585,200 -0.19(-2.41%)
May 23, 2006 8.162 8.225 8.100 8.100 868,600 -0.07(-0.86%)
May 22, 2006 8.225 8.225 8.057 8.170 1,768,400 -0.10(-1.24%)
May 19, 2006 8.162 8.287 8.130 8.273 1,326,200 +0.15(+1.85%)
May 18, 2006 8.140 8.203 8.117 8.123 1,459,800 -0.02(-0.25%)
May 17, 2006 8.137 8.310 8.113 8.143 2,719,800 -0.03(-0.37%)
May 16, 2006 8.133 8.178 8.102 8.172 938,200 +0.04(+0.49%)
May 15, 2006 8.328 8.328 8.100 8.133 1,296,400 -0.03(-0.40%)
May 12, 2006 8.287 8.328 8.125 8.165 1,451,400 -0.16(-1.89%)
May 11, 2006 8.475 8.488 8.290 8.322 1,764,200 -0.18(-2.09%)
May 10, 2006 8.475 8.547 8.398 8.500 1,494,000 +0.01(+0.12%)
May 09, 2006 8.475 8.535 8.463 8.490 616,000 -0.01(-0.09%)
May 08, 2006 8.463 8.560 8.445 8.498 895,200 +0.00(+0.00%)
May 05, 2006 8.488 8.537 8.438 8.498 778,200 +0.01(+0.15%)
May 04, 2006 8.412 8.508 8.363 8.485 1,009,400 +0.07(+0.86%)
May 03, 2006 8.520 8.523 8.363 8.412 1,812,600 -0.16(-1.87%)
May 02, 2006 8.602 8.640 8.457 8.572 1,701,000 -0.03(-0.32%)
May 01, 2006 8.812 8.850 8.500 8.600 2,985,600 -0.23(-2.58%)
Apr 28, 2006 8.825 8.925 8.777 8.828 1,305,000 -0.04(-0.51%)
Apr 27, 2006 8.838 8.998 8.792 8.873 956,400 -0.01(-0.14%)
Apr 26, 2006 8.875 9.035 8.865 8.885 1,236,600 +0.04(+0.40%)
Apr 25, 2006 8.825 8.870 8.713 8.850 1,211,400 +0.02(+0.23%)
Apr 24, 2006 8.825 8.840 8.760 8.830 1,864,200 -0.03(-0.37%)
Apr 21, 2006 8.675 8.875 8.627 8.863 1,931,400 +0.16(+1.87%)
Apr 20, 2006 8.610 8.738 8.605 8.700 769,600 +0.04(+0.46%)
Apr 19, 2006 8.662 8.675 8.540 8.660 1,407,400 -0.03(-0.37%)
Apr 18, 2006 8.310 8.750 8.463 8.693 2,257,200 +0.39(+4.63%)
Apr 17, 2006 8.373 8.375 8.155 8.307 1,913,400 -0.06(-0.72%)
Apr 13, 2006 8.293 8.498 8.283 8.367 1,757,000 +0.07(+0.90%)
Apr 12, 2006 8.225 8.335 8.188 8.293 1,194,400 +0.07(+0.85%)
Apr 11, 2006 8.250 8.290 8.178 8.223 1,700,400 -0.08(-0.93%)
Apr 10, 2006 8.325 8.350 8.260 8.300 1,724,800 -0.02(-0.30%)
Apr 07, 2006 8.342 8.398 8.280 8.325 2,339,800 +0.01(+0.09%)
Apr 06, 2006 8.242 8.357 8.227 8.318 1,764,800 +0.08(+0.94%)
Apr 05, 2006 8.172 8.275 8.113 8.240 1,344,200 +0.09(+1.14%)
Apr 04, 2006 8.085 8.200 8.000 8.148 1,818,800 +0.16(+1.97%)
Apr 03, 2006 8.168 8.175 7.952 7.990 4,648,600 -0.18(-2.20%)
Mar 31, 2006 8.387 8.537 8.128 8.170 5,738,400 -0.21(-2.45%)
Mar 30, 2006 8.750 8.900 8.363 8.375 5,237,000 -0.56(-6.27%)
Mar 29, 2006 8.812 8.982 8.762 8.935 1,092,200 +0.12(+1.30%)
Mar 28, 2006 8.825 8.883 8.770 8.820 855,400 +0.00(+0.00%)
Mar 27, 2006 8.830 8.850 8.690 8.820 956,600 +0.00(+0.00%)
Mar 24, 2006 8.785 8.842 8.752 8.820 1,260,400 +0.04(+0.40%)
Mar 23, 2006 8.727 8.825 8.607 8.785 1,902,200 +0.06(+0.66%)
Mar 22, 2006 8.592 8.770 8.572 8.727 1,732,400 +0.14(+1.66%)
Mar 21, 2006 8.637 8.727 8.557 8.585 944,000 -0.07(-0.87%)
Mar 20, 2006 8.713 8.780 8.600 8.660 1,195,600 -0.04(-0.40%)
Mar 17, 2006 8.588 8.800 8.540 8.695 2,267,800 +0.04(+0.49%)
Mar 16, 2006 8.880 8.895 8.595 8.652 3,360,400 -0.21(-2.31%)
Mar 15, 2006 9.000 9.100 8.825 8.857 3,115,200 -0.15(-1.72%)
Mar 14, 2006 8.662 9.065 8.652 9.012 5,482,400 +0.17(+1.95%)
Mar 13, 2006 8.375 8.885 8.287 8.840 8,550,600 +1.06(+13.62%)
Mar 10, 2006 7.635 7.812 7.570 7.780 987,800 +0.15(+1.93%)
Mar 09, 2006 7.692 7.705 7.577 7.633 620,800 -0.06(-0.84%)
Mar 08, 2006 7.692 7.737 7.570 7.697 926,800 +0.00(+0.06%)
Mar 07, 2006 7.775 7.795 7.692 7.692 673,000 -0.12(-1.47%)
Mar 06, 2006 7.830 7.830 7.740 7.808 470,000 -0.02(-0.22%)
Mar 03, 2006 7.800 7.888 7.772 7.825 905,400 -0.02(-0.32%)
Mar 02, 2006 7.883 7.883 7.753 7.850 1,047,000 -0.03(-0.41%)
Mar 01, 2006 7.875 7.910 7.835 7.883 668,400 +0.03(+0.35%)
Feb 28, 2006 7.910 7.935 7.820 7.855 1,331,600 -0.05(-0.70%)
Feb 27, 2006 7.857 7.933 7.820 7.910 755,400 +0.05(+0.67%)
Feb 24, 2006 7.875 7.875 7.700 7.857 1,154,600 -0.08(-0.95%)
Feb 23, 2006 7.850 7.963 7.850 7.933 1,336,200 +0.05(+0.63%)
Feb 22, 2006 7.803 7.890 7.732 7.883 773,400 +0.08(+1.03%)
Feb 21, 2006 7.850 7.885 7.713 7.803 5,081,200 -0.01(-0.19%)
Feb 17, 2006 7.665 7.860 7.590 7.817 2,340,600 +0.15(+1.99%)
Feb 16, 2006 7.450 7.675 7.428 7.665 1,986,200 +0.21(+2.89%)
Feb 15, 2006 7.370 7.518 7.322 7.450 3,283,400 +0.08(+1.09%)
Feb 14, 2006 7.338 7.412 7.232 7.370 1,416,200 +0.03(+0.44%)
Feb 13, 2006 7.332 7.357 7.317 7.338 670,200 +0.01(+0.07%)
Feb 10, 2006 7.340 7.370 7.298 7.332 1,184,800 -0.00(-0.03%)
Feb 09, 2006 7.395 7.420 7.300 7.335 1,639,200 -0.04(-0.54%)
Feb 08, 2006 7.420 7.425 7.338 7.375 1,553,400 -0.04(-0.47%)
Feb 07, 2006 7.400 7.513 7.362 7.410 1,134,800 +0.01(+0.14%)
Feb 06, 2006 7.525 7.548 7.340 7.400 2,018,600 -0.14(-1.86%)
Feb 03, 2006 7.562 7.612 7.473 7.540 1,105,800 -0.06(-0.76%)
Feb 02, 2006 7.683 7.705 7.588 7.598 2,186,600 -0.11(-1.43%)
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.