Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.880 4.910 4.810 4.850 26,806,972 +0.02(+0.41%)
Aug 30, 2012 4.830 4.930 4.770 4.830 38,981,900 -0.03(-0.62%)
Aug 29, 2012 4.850 4.900 4.810 4.860 20,646,452 +0.01(+0.21%)
Aug 28, 2012 4.800 4.910 4.790 4.850 31,515,300 +0.03(+0.62%)
Aug 27, 2012 4.955 4.955 4.790 4.820 38,521,708 -0.07(-1.43%)
Aug 24, 2012 4.720 4.930 4.710 4.890 43,803,064 +0.11(+2.30%)
Aug 23, 2012 4.900 4.945 4.720 4.780 59,552,208 -0.10(-2.05%)
Aug 22, 2012 5.090 5.125 4.880 4.880 81,136,520 -0.20(-3.94%)
Aug 21, 2012 5.120 5.240 5.040 5.080 53,889,400 -0.03(-0.59%)
Aug 20, 2012 5.160 5.190 4.955 5.110 57,436,708 -0.08(-1.54%)
Aug 17, 2012 5.120 5.250 5.120 5.190 43,910,952 +0.04(+0.78%)
Aug 16, 2012 5.350 5.380 5.050 5.150 107,756,136 -0.24(-4.45%)
Aug 15, 2012 4.960 5.490 4.850 5.390 138,034,592 +0.40(+8.02%)
Aug 14, 2012 5.080 5.100 4.950 4.990 62,788,968 -0.06(-1.19%)
Aug 13, 2012 5.040 5.090 4.940 5.050 77,763,536 +0.13(+2.64%)
Aug 10, 2012 4.810 4.950 4.710 4.920 70,844,136 +0.12(+2.50%)
Aug 09, 2012 4.640 4.960 4.620 4.800 153,642,688 +0.19(+4.12%)
Aug 08, 2012 4.280 4.630 4.260 4.610 72,788,584 +0.30(+6.96%)
Aug 07, 2012 4.370 4.370 4.270 4.310 21,670,270 -0.03(-0.69%)
Aug 06, 2012 4.360 4.370 4.270 4.340 32,293,728 +0.07(+1.64%)
Aug 03, 2012 4.340 4.390 4.250 4.270 37,614,120 -0.02(-0.47%)
Aug 02, 2012 4.285 4.340 4.000 4.290 63,537,600 -0.03(-0.69%)
Aug 01, 2012 4.390 4.430 4.320 4.320 59,704,560 -0.04(-0.92%)
Jul 31, 2012 4.570 4.600 4.350 4.360 124,896,488 -0.15(-3.33%)
Jul 30, 2012 4.490 4.510 4.360 4.510 126,685,048 +0.20(+4.64%)
Jul 27, 2012 4.070 4.430 4.070 4.310 168,921,712 +0.26(+6.42%)
Jul 26, 2012 3.900 4.120 3.770 4.050 303,941,920 +0.68(+20.18%)
Jul 25, 2012 3.450 3.500 3.310 3.370 58,762,780 -0.08(-2.32%)
Jul 24, 2012 3.615 3.630 3.400 3.450 43,723,288 -0.12(-3.36%)
Jul 23, 2012 3.530 3.600 3.410 3.570 50,624,568 -0.09(-2.46%)
Jul 20, 2012 3.680 3.720 3.620 3.660 34,041,116 -0.05(-1.35%)
Jul 19, 2012 3.730 3.730 3.680 3.710 44,486,512 +0.05(+1.37%)
Jul 18, 2012 3.650 3.710 3.610 3.660 50,296,876 +0.01(+0.27%)
Jul 17, 2012 3.600 3.710 3.480 3.650 99,061,456 +0.19(+5.49%)
Jul 16, 2012 3.300 3.485 3.290 3.460 60,525,032 +0.13(+3.90%)
Jul 13, 2012 3.230 3.350 3.230 3.330 27,440,586 +0.13(+4.06%)
Jul 12, 2012 3.210 3.240 3.150 3.200 23,242,366 -0.03(-0.93%)
Jul 11, 2012 3.200 3.270 3.180 3.230 31,059,016 +0.04(+1.25%)
Jul 10, 2012 3.260 3.310 3.150 3.190 38,435,744 -0.02(-0.62%)
Jul 09, 2012 3.290 3.290 3.200 3.210 29,105,370 -0.08(-2.43%)
Jul 06, 2012 3.290 3.310 3.210 3.290 28,517,104 -0.02(-0.60%)
Jul 05, 2012 3.470 3.480 3.290 3.310 41,911,588 -0.16(-4.61%)
Jul 04, 2012 3.420 3.480 3.400 3.470 27,021,972 +0.00(+0.00%)
Jul 03, 2012 3.420 3.480 3.400 3.470 27,021,972 +0.07(+2.06%)
Jul 02, 2012 3.260 3.450 3.250 3.400 78,118,144 +0.14(+4.29%)
Jun 29, 2012 3.320 3.330 3.190 3.260 59,764,396 +0.00(+0.00%)
Jun 28, 2012 3.145 3.260 3.100 3.260 44,873,456 +0.13(+4.15%)
Jun 27, 2012 3.130 3.190 3.080 3.130 52,571,304 +0.00(+0.00%)
Jun 26, 2012 3.110 3.160 3.070 3.130 47,293,840 +0.04(+1.29%)
Jun 25, 2012 3.280 3.280 3.050 3.090 78,616,992 -0.20(-6.08%)
Jun 22, 2012 3.200 3.290 3.190 3.290 79,166,232 +0.11(+3.46%)
Jun 21, 2012 3.140 3.220 3.140 3.180 51,280,188 +0.05(+1.60%)
Jun 20, 2012 3.130 3.180 3.090 3.130 42,261,328 -0.02(-0.63%)
Jun 19, 2012 3.120 3.150 3.065 3.150 31,881,830 +0.07(+2.27%)
Jun 18, 2012 3.085 3.090 3.010 3.080 52,913,420 -0.01(-0.32%)
Jun 15, 2012 3.110 3.140 3.020 3.090 71,126,736 -0.01(-0.32%)
Jun 14, 2012 2.940 3.110 2.900 3.100 59,400,452 +0.16(+5.44%)
Jun 13, 2012 2.890 2.990 2.860 2.940 31,166,512 +0.02(+0.68%)
Jun 12, 2012 2.870 2.950 2.800 2.920 53,221,424 +0.09(+3.18%)
Jun 11, 2012 3.055 3.080 2.820 2.830 61,096,632 -0.15(-5.03%)
Jun 08, 2012 2.730 3.000 2.730 2.980 84,100,832 +0.24(+8.76%)
Jun 07, 2012 2.740 2.800 2.660 2.740 50,827,096 +0.02(+0.74%)
Jun 06, 2012 2.550 2.730 2.540 2.720 64,112,096 +0.19(+7.51%)
Jun 05, 2012 2.500 2.600 2.490 2.530 39,461,616 -0.01(-0.39%)
Jun 04, 2012 2.510 2.550 2.440 2.540 62,064,276 +0.03(+1.20%)
Jun 01, 2012 2.530 2.650 2.500 2.510 48,378,252 -0.06(-2.33%)
May 31, 2012 2.570 2.620 2.510 2.570 31,208,376 -0.01(-0.39%)
May 30, 2012 2.660 2.662 2.520 2.580 35,508,168 -0.09(-3.37%)
May 29, 2012 2.660 2.670 2.610 2.670 70,531,776 +0.05(+1.91%)
May 28, 2012 2.525 2.650 2.520 2.620 62,607,448 +0.00(+0.00%)
May 25, 2012 2.525 2.650 2.520 2.620 62,592,148 +0.09(+3.56%)
May 24, 2012 2.470 2.530 2.460 2.530 41,634,188 +0.07(+2.85%)
May 23, 2012 2.375 2.490 2.360 2.460 49,748,120 +0.05(+2.07%)
May 22, 2012 2.380 2.460 2.370 2.410 37,359,960 +0.04(+1.69%)
May 21, 2012 2.350 2.390 2.330 2.370 22,676,362 +0.03(+1.28%)
May 18, 2012 2.440 2.440 2.320 2.340 39,208,068 -0.02(-0.85%)
May 17, 2012 2.410 2.440 2.360 2.360 41,208,860 -0.04(-1.67%)
May 16, 2012 2.490 2.500 2.400 2.400 43,070,756 -0.07(-2.83%)
May 15, 2012 2.510 2.540 2.470 2.470 40,577,024 -0.03(-1.20%)
May 14, 2012 2.470 2.510 2.450 2.500 30,939,044 +0.01(+0.40%)
May 11, 2012 2.430 2.530 2.420 2.490 40,267,784 +0.04(+1.63%)
May 10, 2012 2.460 2.490 2.420 2.450 32,580,984 +0.05(+2.08%)
May 09, 2012 2.340 2.510 2.320 2.400 68,994,256 +0.05(+2.13%)
May 08, 2012 2.410 2.440 2.330 2.350 40,934,108 -0.06(-2.49%)
May 07, 2012 2.340 2.450 2.330 2.410 36,756,840 +0.05(+2.12%)
May 04, 2012 2.450 2.480 2.350 2.360 51,089,204 -0.12(-4.84%)
May 03, 2012 2.610 2.620 2.470 2.480 30,787,892 -0.09(-3.50%)
May 02, 2012 2.535 2.620 2.510 2.570 43,174,620 +0.02(+0.78%)
May 01, 2012 2.500 2.600 2.490 2.550 52,281,960 +0.07(+2.82%)
Apr 30, 2012 2.360 2.490 2.330 2.480 54,099,080 +0.12(+5.08%)
Apr 27, 2012 2.380 2.390 2.310 2.360 63,777,976 -0.01(-0.42%)
Apr 26, 2012 2.430 2.510 2.360 2.370 77,411,336 -0.06(-2.47%)
Apr 25, 2012 2.600 2.650 2.410 2.430 145,785,248 -0.04(-1.62%)
Apr 24, 2012 2.340 2.480 2.320 2.470 92,693,104 +0.13(+5.56%)
Apr 23, 2012 2.320 2.380 2.300 2.340 49,093,036 -0.03(-1.27%)
Apr 20, 2012 2.420 2.430 2.360 2.370 54,141,760 -0.03(-1.25%)
Apr 19, 2012 2.520 2.520 2.350 2.400 108,590,424 -0.12(-4.76%)
Apr 18, 2012 2.590 2.600 2.510 2.520 66,870,212 -0.09(-3.45%)
Apr 17, 2012 2.560 2.620 2.500 2.610 52,231,088 +0.10(+3.98%)
Apr 16, 2012 2.700 2.710 2.510 2.510 56,143,824 -0.17(-6.34%)
Apr 13, 2012 2.750 2.755 2.660 2.680 20,270,292 -0.07(-2.55%)
Apr 12, 2012 2.755 2.790 2.720 2.750 18,858,894 +0.00(+0.00%)
Apr 11, 2012 2.700 2.800 2.680 2.750 35,360,688 +0.09(+3.38%)
Apr 10, 2012 2.740 2.790 2.650 2.660 39,557,872 -0.09(-3.27%)
Apr 09, 2012 2.710 2.790 2.630 2.750 36,417,020 -0.01(-0.36%)
Apr 06, 2012 2.780 2.810 2.740 2.760 33,087,268 +0.00(+0.00%)
Apr 05, 2012 2.780 2.810 2.740 2.760 33,077,788 +0.01(+0.36%)
Apr 04, 2012 2.860 2.860 2.750 2.750 33,262,350 -0.13(-4.51%)
Apr 03, 2012 2.880 2.900 2.830 2.880 37,334,160 +0.02(+0.70%)
Apr 02, 2012 2.880 2.900 2.830 2.860 31,015,324 +0.01(+0.35%)
Mar 30, 2012 3.000 3.030 2.850 2.850 43,078,632 -0.13(-4.36%)
Mar 29, 2012 2.870 2.980 2.830 2.980 90,793,208 +0.15(+5.30%)
Mar 28, 2012 2.820 2.890 2.790 2.830 27,908,728 +0.00(+0.00%)
Mar 27, 2012 2.870 2.890 2.790 2.830 36,262,532 -0.03(-1.05%)
Mar 26, 2012 2.780 2.870 2.760 2.860 46,155,596 +0.12(+4.38%)
Mar 23, 2012 2.750 2.760 2.700 2.740 27,056,054 +0.00(+0.00%)
Mar 22, 2012 2.760 2.790 2.720 2.740 37,096,700 -0.04(-1.44%)
Mar 21, 2012 2.720 2.800 2.700 2.780 38,940,560 +0.03(+1.09%)
Mar 20, 2012 2.660 2.760 2.660 2.750 37,990,228 -0.01(-0.36%)
Mar 19, 2012 2.740 2.830 2.680 2.760 103,373,992 -0.13(-4.50%)
Mar 16, 2012 2.800 2.940 2.770 2.890 61,037,240 +0.09(+3.21%)
Mar 15, 2012 2.800 2.830 2.760 2.800 47,026,888 +0.03(+1.08%)
Mar 14, 2012 2.820 2.850 2.720 2.770 54,926,268 -0.02(-0.72%)
Mar 13, 2012 2.760 2.820 2.730 2.790 66,297,940 +0.07(+2.57%)
Mar 12, 2012 2.760 2.830 2.690 2.720 52,008,944 -0.06(-2.16%)
Mar 09, 2012 2.610 2.850 2.570 2.780 138,585,952 +0.18(+6.92%)
Mar 08, 2012 2.460 2.650 2.440 2.600 71,246,480 +0.17(+7.00%)
Mar 07, 2012 2.410 2.470 2.410 2.430 39,526,712 +0.04(+1.67%)
Mar 06, 2012 2.400 2.430 2.360 2.390 33,563,632 -0.04(-1.65%)
Mar 05, 2012 2.510 2.510 2.410 2.430 32,443,108 -0.07(-2.80%)
Mar 02, 2012 2.530 2.530 2.480 2.500 15,859,336 +0.00(+0.00%)
Mar 01, 2012 2.490 2.540 2.470 2.500 20,888,624 +0.03(+1.21%)
Feb 29, 2012 2.530 2.590 2.460 2.470 33,572,456 -0.08(-3.14%)
Feb 28, 2012 2.530 2.580 2.500 2.550 36,305,624 +0.00(+0.00%)
Feb 27, 2012 2.430 2.600 2.370 2.550 63,520,964 +0.08(+3.24%)
Feb 24, 2012 2.470 2.520 2.400 2.470 66,882,336 -0.05(-1.98%)
Feb 23, 2012 2.215 2.540 2.200 2.520 100,484,632 +0.29(+13.00%)
Feb 22, 2012 2.270 2.280 2.200 2.230 34,090,404 -0.04(-1.76%)
Feb 21, 2012 2.300 2.310 2.270 2.270 18,740,008 -0.03(-1.30%)
Feb 20, 2012 2.270 2.300 2.250 2.300 20,416,100 +0.00(+0.00%)
Feb 17, 2012 2.270 2.300 2.250 2.300 20,408,500 +0.04(+1.77%)
Feb 16, 2012 2.250 2.290 2.200 2.260 63,499,484 +0.00(+0.00%)
Feb 15, 2012 2.310 2.320 2.260 2.260 35,052,228 -0.05(-2.16%)
Feb 14, 2012 2.310 2.310 2.270 2.310 24,826,504 +0.00(+0.00%)
Feb 13, 2012 2.330 2.340 2.270 2.310 48,788,184 +0.02(+0.87%)
Feb 10, 2012 2.350 2.360 2.290 2.290 38,154,152 -0.10(-4.18%)
Feb 09, 2012 2.390 2.400 2.320 2.390 45,908,792 -0.02(-0.83%)
Feb 08, 2012 2.430 2.490 2.270 2.410 125,333,728 -0.04(-1.63%)
Feb 07, 2012 2.550 2.550 2.430 2.450 73,495,952 -0.01(-0.41%)
Feb 06, 2012 2.310 2.480 2.300 2.460 66,053,716 +0.14(+6.03%)
Feb 03, 2012 2.240 2.320 2.220 2.320 54,448,064 +0.11(+4.98%)
Feb 02, 2012 2.250 2.250 2.190 2.210 32,357,766 -0.02(-0.90%)
Feb 01, 2012 2.140 2.240 2.120 2.230 68,210,376 +0.11(+5.19%)
Jan 31, 2012 2.140 2.170 2.100 2.120 61,734,824 -0.04(-1.85%)
Jan 30, 2012 2.170 2.180 2.130 2.160 34,530,872 -0.01(-0.46%)
Jan 27, 2012 2.170 2.190 2.160 2.170 25,638,042 +0.00(+0.00%)
Jan 26, 2012 2.210 2.260 2.170 2.170 52,702,888 -0.03(-1.36%)
Jan 25, 2012 2.200 2.220 2.130 2.200 50,355,136 +0.03(+1.38%)
Jan 24, 2012 2.250 2.270 2.160 2.170 53,913,176 -0.08(-3.56%)
Jan 23, 2012 2.270 2.300 2.250 2.250 27,432,568 -0.02(-0.88%)
Jan 20, 2012 2.340 2.350 2.250 2.270 35,729,664 -0.07(-2.99%)
Jan 19, 2012 2.340 2.360 2.300 2.340 21,012,068 +0.01(+0.43%)
Jan 18, 2012 2.230 2.330 2.220 2.330 24,581,696 +0.12(+5.43%)
Jan 17, 2012 2.330 2.350 2.210 2.210 39,865,700 -0.10(-4.33%)
Jan 16, 2012 2.330 2.340 2.280 2.310 18,287,068 +0.00(+0.00%)
Jan 13, 2012 2.330 2.340 2.280 2.310 18,264,332 -0.01(-0.43%)
Jan 12, 2012 2.330 2.370 2.300 2.320 47,099,596 +0.02(+0.87%)
Jan 11, 2012 2.210 2.320 2.210 2.300 32,290,784 +0.07(+3.14%)
Jan 10, 2012 2.240 2.240 2.190 2.230 29,952,024 +0.03(+1.36%)
Jan 09, 2012 2.220 2.230 2.170 2.200 39,691,752 +0.01(+0.46%)
Jan 06, 2012 2.260 2.280 2.160 2.190 50,666,524 -0.05(-2.23%)
Jan 05, 2012 2.310 2.320 2.220 2.240 33,958,136 -0.07(-3.03%)
Jan 04, 2012 2.330 2.340 2.280 2.310 21,190,080 -0.03(-1.28%)
Jan 03, 2012 2.390 2.410 2.310 2.340 31,373,186 +0.00(+0.00%)
Jan 02, 2012 2.310 2.350 2.310 2.340 21,876,274 +0.00(+0.00%)
Dec 30, 2011 2.310 2.350 2.310 2.340 21,865,674 +0.03(+1.30%)
Dec 29, 2011 2.270 2.310 2.260 2.310 18,394,308 +0.03(+1.32%)
Dec 28, 2011 2.320 2.340 2.250 2.280 19,925,480 -0.04(-1.72%)
Dec 27, 2011 2.330 2.350 2.320 2.320 11,657,842 +0.01(+0.43%)
Dec 26, 2011 2.360 2.370 2.310 2.310 14,158,478 +0.00(+0.00%)
Dec 23, 2011 2.360 2.370 2.310 2.310 14,124,503 -0.04(-1.70%)
Dec 22, 2011 2.310 2.350 2.300 2.350 34,816,928 +0.02(+0.86%)
Dec 21, 2011 2.370 2.390 2.280 2.330 25,686,616 -0.03(-1.27%)
Dec 20, 2011 2.260 2.400 2.180 2.360 73,116,864 +0.20(+9.26%)
Dec 19, 2011 2.240 2.300 2.150 2.160 28,273,040 -0.09(-4.00%)
Dec 16, 2011 2.300 2.310 2.230 2.250 38,191,488 -0.03(-1.32%)
Dec 15, 2011 2.330 2.330 2.210 2.280 36,905,196 +0.01(+0.44%)
Dec 14, 2011 2.390 2.400 2.260 2.270 32,185,450 -0.12(-5.02%)
Dec 13, 2011 2.410 2.530 2.370 2.390 42,595,564 +0.02(+0.84%)
Dec 12, 2011 2.440 2.460 2.370 2.370 26,222,340 -0.10(-4.05%)
Dec 09, 2011 2.480 2.480 2.420 2.470 23,208,814 +0.03(+1.23%)
Dec 08, 2011 2.530 2.549 2.420 2.440 29,128,616 -0.12(-4.69%)
Dec 07, 2011 2.540 2.560 2.510 2.560 25,283,052 -0.05(-1.92%)
Dec 06, 2011 2.630 2.650 2.510 2.610 35,100,592 -0.04(-1.51%)
Dec 05, 2011 2.660 2.670 2.600 2.650 37,025,628 +0.05(+1.92%)
Dec 02, 2011 2.730 2.730 2.560 2.600 35,554,808 -0.10(-3.70%)
Dec 01, 2011 2.680 2.850 2.550 2.700 67,032,424 +0.00(+0.00%)
Nov 30, 2011 2.570 2.700 2.550 2.700 52,460,888 +0.20(+8.00%)
Nov 29, 2011 2.470 2.530 2.430 2.500 35,217,416 +0.05(+2.04%)
Nov 28, 2011 2.510 2.590 2.400 2.450 55,036,776 +0.07(+2.94%)
Nov 25, 2011 2.520 2.580 2.340 2.380 22,576,304 -0.09(-3.64%)
Nov 24, 2011 2.570 2.620 2.460 2.470 34,418,108 +0.00(+0.00%)
Nov 23, 2011 2.570 2.620 2.460 2.470 34,390,272 -0.15(-5.73%)
Nov 22, 2011 2.620 2.620 2.520 2.620 33,740,596 +0.02(+0.77%)
Nov 21, 2011 2.580 2.630 2.540 2.600 23,940,892 -0.02(-0.76%)
Nov 18, 2011 2.740 2.750 2.510 2.620 54,763,108 -0.08(-2.96%)
Nov 17, 2011 2.850 2.860 2.680 2.700 33,021,024 -0.15(-5.26%)
Nov 16, 2011 2.850 2.910 2.820 2.850 28,178,568 -0.07(-2.40%)
Nov 15, 2011 2.860 2.930 2.825 2.920 23,677,992 +0.06(+2.10%)
Nov 14, 2011 2.900 2.930 2.850 2.860 25,918,324 -0.05(-1.72%)
Nov 11, 2011 2.870 2.930 2.845 2.910 28,318,204 +0.07(+2.46%)
Nov 10, 2011 2.860 2.900 2.810 2.840 25,274,680 +0.10(+3.65%)
Nov 09, 2011 2.830 2.900 2.740 2.740 41,183,884 -0.15(-5.19%)
Nov 08, 2011 2.880 2.940 2.820 2.890 35,868,768 -0.02(-0.69%)
Nov 07, 2011 2.865 2.920 2.750 2.910 40,613,468 +0.04(+1.39%)
Nov 04, 2011 2.770 2.890 2.765 2.870 55,642,552 +0.06(+2.14%)
Nov 03, 2011 2.740 2.840 2.690 2.810 68,028,904 +0.09(+3.31%)
Nov 02, 2011 2.580 2.720 2.560 2.720 51,645,320 +0.23(+9.24%)
Nov 01, 2011 2.530 2.580 2.470 2.490 41,122,972 -0.08(-3.11%)
Oct 31, 2011 2.690 2.695 2.560 2.570 42,800,684 -0.15(-5.51%)
Oct 28, 2011 2.650 2.820 2.640 2.720 66,447,524 +0.09(+3.42%)
Oct 27, 2011 2.670 2.700 2.530 2.630 58,850,516 +0.12(+4.78%)
Oct 26, 2011 2.650 2.680 2.370 2.510 118,057,936 -0.19(-7.04%)
Oct 25, 2011 2.710 2.720 2.530 2.700 61,157,872 +0.01(+0.37%)
Oct 24, 2011 2.770 2.790 2.650 2.690 72,716,224 -0.08(-2.89%)
Oct 21, 2011 2.770 2.790 2.710 2.770 43,126,692 +0.06(+2.21%)
Oct 20, 2011 2.810 2.820 2.700 2.710 35,920,656 -0.09(-3.21%)
Oct 19, 2011 2.810 2.950 2.760 2.800 40,989,752 -0.08(-2.78%)
Oct 18, 2011 2.810 2.890 2.770 2.880 41,964,096 +0.07(+2.49%)
Oct 17, 2011 2.830 2.880 2.750 2.810 75,189,832 +0.02(+0.72%)
Oct 14, 2011 3.000 3.010 2.710 2.790 123,126,832 +0.01(+0.36%)
Oct 13, 2011 2.570 2.810 2.550 2.780 98,413,440 +0.21(+8.17%)
Oct 12, 2011 2.470 2.710 2.410 2.570 123,386,184 +0.19(+7.98%)
Oct 11, 2011 2.190 2.410 2.150 2.380 145,475,024 +0.16(+7.21%)
Oct 10, 2011 2.380 2.380 2.100 2.220 306,344,928 -0.19(-7.88%)
Oct 07, 2011 3.085 3.390 2.400 2.410 256,555,280 -0.60(-19.93%)
Oct 06, 2011 2.900 3.030 2.900 3.010 46,254,112 +0.15(+5.24%)
Oct 05, 2011 2.840 2.860 2.730 2.860 43,066,888 +0.00(+0.00%)
Oct 04, 2011 2.820 2.890 2.250 2.860 163,737,968 +0.13(+4.76%)
Oct 03, 2011 3.025 3.040 2.720 2.730 97,091,240 -0.31(-10.20%)
Sep 30, 2011 3.095 3.120 3.040 3.040 36,215,576 -0.09(-2.88%)
Sep 29, 2011 3.130 3.230 3.080 3.130 42,522,632 +0.05(+1.62%)
Sep 28, 2011 3.170 3.200 3.080 3.080 31,929,350 -0.05(-1.60%)
Sep 27, 2011 3.180 3.280 3.110 3.130 49,203,808 +0.04(+1.29%)
Sep 26, 2011 3.220 3.220 3.065 3.090 58,058,092 -0.09(-2.83%)
Sep 23, 2011 3.030 3.240 3.000 3.180 60,305,908 +0.17(+5.65%)
Sep 22, 2011 3.170 3.220 2.950 3.010 98,816,288 -0.24(-7.38%)
Sep 21, 2011 3.370 3.450 3.250 3.250 34,910,152 -0.08(-2.40%)
Sep 20, 2011 3.380 3.420 3.320 3.330 24,940,196 -0.02(-0.60%)
Sep 19, 2011 3.290 3.380 3.250 3.350 39,074,764 -0.01(-0.30%)
Sep 16, 2011 3.460 3.470 3.240 3.360 76,273,616 -0.08(-2.33%)
Sep 15, 2011 3.540 3.550 3.410 3.440 57,653,064 -0.09(-2.55%)
Sep 14, 2011 3.550 3.580 3.370 3.530 61,512,080 -0.04(-1.12%)
Sep 13, 2011 3.400 3.590 3.380 3.570 48,020,376 +0.17(+5.00%)
Sep 12, 2011 3.390 3.430 3.310 3.400 37,792,672 -0.05(-1.45%)
Sep 09, 2011 3.420 3.490 3.360 3.450 82,641,528 +0.00(+0.00%)
Sep 08, 2011 3.450 3.490 3.400 3.450 30,133,652 -0.02(-0.58%)
Sep 07, 2011 3.480 3.490 3.380 3.470 37,125,252 +0.10(+2.97%)
Sep 06, 2011 3.420 3.510 3.340 3.370 36,765,700 -0.16(-4.53%)
Sep 05, 2011 3.520 3.610 3.500 3.530 55,937,504 +0.00(+0.00%)
Sep 02, 2011 3.520 3.610 3.500 3.530 55,917,608 -0.21(-5.61%)
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.