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 5.150 5.370 5.110 5.260 0 +0.05(+0.96%)
Feb 26, 2009 5.370 5.450 5.195 5.210 507,273 -0.13(-2.43%)
Feb 25, 2009 5.580 5.580 5.280 5.340 914,700 -0.27(-4.81%)
Feb 24, 2009 5.580 5.660 5.400 5.610 1,719,026 +0.14(+2.56%)
Feb 23, 2009 5.800 5.830 5.410 5.470 1,031,118 -0.26(-4.54%)
Feb 21, 2009 5.600 5.860 5.520 5.730 0 +0.00(+0.00%)
Feb 20, 2009 5.600 5.860 5.520 5.730 0 +0.04(+0.70%)
Feb 19, 2009 5.750 5.900 5.650 5.690 1,562,624 +0.02(+0.35%)
Feb 18, 2009 5.620 5.750 5.560 5.670 970,413 +0.03(+0.53%)
Feb 17, 2009 5.700 5.850 5.610 5.640 786,691 -0.33(-5.53%)
Feb 14, 2009 5.880 6.220 5.880 5.970 0 +0.00(+0.00%)
Feb 13, 2009 5.880 6.220 5.880 5.970 0 +0.01(+0.17%)
Feb 12, 2009 5.760 5.985 5.670 5.960 1,103,970 +0.12(+2.05%)
Feb 11, 2009 5.900 5.990 5.730 5.840 1,120,073 -0.04(-0.68%)
Feb 10, 2009 6.090 6.270 5.780 5.880 1,187,426 -0.23(-3.76%)
Feb 09, 2009 6.210 6.230 6.040 6.110 743,578 -0.03(-0.49%)
Feb 06, 2009 6.070 6.160 5.960 6.140 0 +0.15(+2.50%)
Feb 05, 2009 5.690 6.170 5.650 5.990 1,429,268 +0.19(+3.28%)
Feb 04, 2009 5.850 5.990 5.670 5.800 1,271,721 +0.04(+0.69%)
Feb 03, 2009 5.630 5.790 5.450 5.760 1,334,566 +0.19(+3.41%)
Feb 02, 2009 5.710 5.840 5.440 5.570 1,830,472 -0.14(-2.45%)
Jan 30, 2009 6.200 6.200 5.690 5.710 0 -0.31(-5.15%)
Jan 29, 2009 6.150 6.270 5.850 6.020 2,390,369 -0.48(-7.38%)
Jan 28, 2009 6.980 7.200 6.060 6.500 3,223,791 -0.48(-6.88%)
Jan 27, 2009 6.700 7.000 6.700 6.980 1,014,805 +0.20(+2.95%)
Jan 26, 2009 6.640 7.000 6.640 6.780 607,811 +0.13(+1.95%)
Jan 24, 2009 6.460 6.840 6.460 6.650 0 +0.00(+0.00%)
Jan 23, 2009 6.460 6.840 6.460 6.650 829,210 -0.05(-0.75%)
Jan 22, 2009 6.740 6.860 6.560 6.700 742,507 -0.16(-2.33%)
Jan 21, 2009 6.520 6.870 6.470 6.860 941,216 +0.33(+5.05%)
Jan 20, 2009 6.950 7.090 6.390 6.530 863,819 -0.42(-6.04%)
Jan 16, 2009 6.980 7.030 6.660 6.950 0 +0.05(+0.72%)
Jan 15, 2009 6.740 6.950 6.440 6.900 1,089,816 +0.15(+2.22%)
Jan 14, 2009 7.120 7.180 6.550 6.750 1,326,584 -0.50(-6.90%)
Jan 13, 2009 7.220 7.370 7.060 7.250 833,458 -0.01(-0.14%)
Jan 12, 2009 7.490 7.510 7.090 7.260 851,949 -0.27(-3.59%)
Jan 10, 2009 7.530 7.730 7.330 7.530 0 +0.00(+0.00%)
Jan 09, 2009 7.530 7.730 7.330 7.530 1,308,280 -0.02(-0.26%)
Jan 08, 2009 7.480 7.620 7.250 7.550 1,145,480 +0.08(+1.07%)
Jan 07, 2009 7.260 7.510 6.950 7.470 1,214,097 -0.04(-0.53%)
Jan 06, 2009 6.900 7.750 6.800 7.510 2,472,908 +0.40(+5.63%)
Jan 05, 2009 7.260 7.600 6.890 7.110 2,106,959 -0.22(-3.00%)
Jan 02, 2009 6.870 7.420 6.870 7.330 0 +0.35(+5.01%)
Jan 01, 2009 6.610 7.050 6.610 6.980 0 +0.00(+0.00%)
Dec 31, 2008 6.610 7.050 6.610 6.980 932,030 +0.40(+6.08%)
Dec 30, 2008 6.330 6.590 6.260 6.580 497,768 +0.27(+4.28%)
Dec 29, 2008 6.500 6.500 6.200 6.310 407,728 -0.19(-2.92%)
Dec 26, 2008 6.410 6.530 6.370 6.500 0 +0.12(+1.88%)
Dec 24, 2008 6.390 6.430 6.150 6.380 302,358 -0.02(-0.31%)
Dec 23, 2008 6.670 6.810 6.310 6.400 531,970 -0.25(-3.76%)
Dec 22, 2008 7.030 7.030 6.440 6.650 539,913 -0.35(-5.00%)
Dec 20, 2008 6.770 7.250 6.770 7.000 0 +0.00(+0.00%)
Dec 19, 2008 6.770 7.250 6.770 7.000 1,507,262 +0.30(+4.48%)
Dec 18, 2008 6.890 7.050 6.570 6.700 778,930 -0.21(-3.04%)
Dec 17, 2008 6.930 7.020 6.660 6.910 1,340,507 -0.12(-1.71%)
Dec 16, 2008 6.810 7.090 6.770 7.030 1,133,538 +0.31(+4.61%)
Dec 15, 2008 6.940 7.000 6.600 6.720 838,859 -0.20(-2.89%)
Dec 13, 2008 6.490 6.950 6.450 6.920 0 +0.00(+0.00%)
Dec 12, 2008 6.490 6.950 6.450 6.920 0 +0.27(+4.06%)
Dec 11, 2008 7.170 7.170 6.530 6.650 1,099,640 -0.57(-7.89%)
Dec 10, 2008 7.150 7.550 7.040 7.220 779,096 +0.11(+1.55%)
Dec 09, 2008 6.910 7.290 6.750 7.110 1,105,940 +0.10(+1.43%)
Dec 08, 2008 6.850 7.100 6.790 7.010 1,175,215 +0.30(+4.47%)
Dec 06, 2008 6.510 6.720 6.080 6.710 0 +0.00(+0.00%)
Dec 05, 2008 6.510 6.720 6.080 6.710 0 +0.12(+1.82%)
Dec 04, 2008 6.770 7.060 6.450 6.590 905,514 -0.27(-3.94%)
Dec 03, 2008 6.650 6.910 6.400 6.860 851,412 +0.24(+3.63%)
Dec 02, 2008 6.340 6.640 6.180 6.620 963,586 +0.39(+6.26%)
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.