FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.350 8.560 8.130 8.150 0 -0.17(-2.04%)
Feb 26, 2009 8.200 9.200 8.160 8.320 27,692 +0.07(+0.85%)
Feb 25, 2009 8.110 8.320 7.940 8.250 17,627 +0.05(+0.61%)
Feb 24, 2009 7.970 8.200 7.820 8.200 40,166 +0.18(+2.24%)
Feb 23, 2009 8.230 8.300 8.000 8.020 11,950 -0.21(-2.55%)
Feb 21, 2009 8.510 8.510 8.060 8.230 0 +0.00(+0.00%)
Feb 20, 2009 8.510 8.510 8.060 8.230 0 -0.49(-5.62%)
Feb 19, 2009 8.880 9.250 8.610 8.720 53,207 +0.00(+0.00%)
Feb 18, 2009 8.610 8.940 8.560 8.720 18,623 +0.13(+1.51%)
Feb 17, 2009 8.880 9.000 8.400 8.590 27,112 -0.29(-3.27%)
Feb 14, 2009 8.560 8.882 8.560 8.880 0 +0.00(+0.00%)
Feb 13, 2009 8.560 8.882 8.560 8.880 10,507 +0.16(+1.83%)
Feb 12, 2009 8.830 8.950 8.640 8.720 12,967 -0.11(-1.24%)
Feb 11, 2009 9.250 9.250 8.760 8.829 19,664 -0.42(-4.50%)
Feb 10, 2009 9.129 9.300 8.970 9.246 13,408 +0.10(+1.05%)
Feb 09, 2009 8.950 9.350 8.950 9.150 29,172 +0.16(+1.72%)
Feb 06, 2009 9.050 9.050 8.950 8.995 0 -0.04(-0.50%)
Feb 05, 2009 9.000 9.040 8.730 9.040 12,600 +0.04(+0.44%)
Feb 04, 2009 9.280 9.320 8.960 9.000 13,407 -0.24(-2.64%)
Feb 03, 2009 9.230 9.260 9.120 9.244 13,183 +0.04(+0.48%)
Feb 02, 2009 9.350 9.350 9.200 9.200 8,450 -0.14(-1.50%)
Jan 30, 2009 9.530 9.630 9.220 9.340 0 -0.26(-2.71%)
Jan 29, 2009 9.630 9.630 9.420 9.600 13,350 +0.02(+0.21%)
Jan 28, 2009 9.310 9.590 9.310 9.580 10,892 +0.22(+2.35%)
Jan 27, 2009 9.200 9.360 9.180 9.360 11,698 +0.05(+0.54%)
Jan 26, 2009 9.390 9.640 9.270 9.310 15,785 -0.05(-0.53%)
Jan 24, 2009 9.200 9.520 9.000 9.360 0 +0.00(+0.00%)
Jan 23, 2009 9.200 9.520 9.000 9.360 0 -0.17(-1.78%)
Jan 22, 2009 9.150 9.530 9.120 9.530 12,590 +0.04(+0.42%)
Jan 21, 2009 9.300 9.490 9.050 9.490 17,449 +0.11(+1.13%)
Jan 20, 2009 9.110 10.20 9.050 9.384 17,676 -0.07(-0.70%)
Jan 16, 2009 9.520 9.520 9.120 9.450 0 -0.23(-2.38%)
Jan 15, 2009 9.350 9.680 9.000 9.680 31,954 +0.18(+1.89%)
Jan 14, 2009 9.350 9.796 9.230 9.500 11,982 -0.02(-0.21%)
Jan 13, 2009 9.670 9.670 9.228 9.520 18,261 -0.03(-0.31%)
Jan 12, 2009 9.550 9.620 9.430 9.550 8,343 +0.03(+0.29%)
Jan 10, 2009 9.550 9.630 9.330 9.523 0 +0.00(+0.00%)
Jan 09, 2009 9.550 9.630 9.330 9.523 12,140 -0.17(-1.73%)
Jan 08, 2009 9.500 9.700 9.310 9.690 6,952 +0.03(+0.35%)
Jan 07, 2009 9.740 9.740 9.160 9.656 17,358 -0.09(-0.94%)
Jan 06, 2009 10.23 10.23 9.716 9.748 21,330 -0.10(-1.04%)
Jan 05, 2009 9.630 10.74 9.610 9.850 11,340 +0.12(+1.23%)
Jan 02, 2009 9.460 9.950 9.460 9.730 0 +0.24(+2.53%)
Jan 01, 2009 9.270 9.500 9.260 9.490 0 +0.00(+0.00%)
Dec 31, 2008 9.270 9.500 9.260 9.490 16,850 +0.19(+2.04%)
Dec 30, 2008 9.390 9.400 9.150 9.300 10,163 -0.18(-1.90%)
Dec 29, 2008 9.100 9.500 8.860 9.480 32,357 +0.43(+4.75%)
Dec 26, 2008 9.390 9.390 8.950 9.050 0 -0.34(-3.62%)
Dec 24, 2008 9.320 9.580 9.120 9.390 5,900 +0.19(+2.07%)
Dec 23, 2008 9.020 9.410 8.830 9.200 21,073 +0.28(+3.14%)
Dec 22, 2008 8.710 9.070 8.700 8.920 29,580 +0.22(+2.53%)
Dec 20, 2008 8.430 8.950 8.120 8.700 0 +0.00(+0.00%)
Dec 19, 2008 8.430 8.950 8.120 8.700 131,001 +0.29(+3.45%)
Dec 18, 2008 8.220 8.580 7.920 8.410 44,175 +0.36(+4.47%)
Dec 17, 2008 7.670 8.160 7.670 8.050 28,706 +0.08(+1.00%)
Dec 16, 2008 7.950 8.690 7.690 7.970 12,996 +0.01(+0.13%)
Dec 15, 2008 8.140 8.140 7.530 7.960 19,400 -0.12(-1.49%)
Dec 13, 2008 7.630 8.190 7.630 8.080 0 +0.00(+0.00%)
Dec 12, 2008 7.630 8.190 7.630 8.080 0 +0.43(+5.62%)
Dec 11, 2008 7.800 7.970 7.560 7.650 21,288 -0.28(-3.53%)
Dec 10, 2008 7.860 8.130 7.650 7.930 51,950 +0.22(+2.85%)
Dec 09, 2008 8.070 8.540 7.670 7.710 12,720 -0.39(-4.81%)
Dec 08, 2008 8.120 8.120 7.760 8.100 10,513 +0.21(+2.73%)
Dec 06, 2008 7.750 8.120 7.620 7.885 0 +0.00(+0.00%)
Dec 05, 2008 7.750 8.120 7.620 7.885 0 +0.04(+0.45%)
Dec 04, 2008 7.810 8.060 7.770 7.850 6,000 -0.02(-0.25%)
Dec 03, 2008 7.980 8.035 7.850 7.870 13,924 -0.21(-2.60%)
Dec 02, 2008 7.970 8.130 7.770 8.080 10,100 +0.17(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.