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 (%)
Aug 31, 2009 9.800 9.830 9.520 9.690 909,497 -0.16(-1.62%)
Aug 28, 2009 9.330 9.980 9.310 9.850 2,877,682 +0.58(+6.26%)
Aug 27, 2009 9.270 9.290 9.050 9.270 1,459,157 +0.06(+0.65%)
Aug 26, 2009 9.070 9.220 9.000 9.210 1,187,989 +0.14(+1.54%)
Aug 25, 2009 9.160 9.170 9.000 9.070 1,346,643 -0.06(-0.66%)
Aug 24, 2009 9.330 9.420 9.010 9.130 1,457,013 -0.15(-1.62%)
Aug 21, 2009 9.400 9.420 9.190 9.280 2,620,215 +0.00(+0.00%)
Aug 20, 2009 9.350 9.410 9.220 9.280 1,265,333 -0.12(-1.28%)
Aug 19, 2009 9.530 9.530 9.220 9.400 1,276,973 -0.12(-1.26%)
Aug 18, 2009 9.500 9.650 9.460 9.520 528,429 +0.00(+0.00%)
Aug 17, 2009 9.730 9.740 9.245 9.520 2,247,282 -0.34(-3.45%)
Aug 14, 2009 9.810 9.945 9.600 9.860 1,603,632 +0.00(+0.00%)
Aug 13, 2009 9.800 9.900 9.540 9.860 820,497 +0.06(+0.61%)
Aug 12, 2009 9.600 9.900 9.540 9.800 2,695,896 +0.26(+2.73%)
Aug 11, 2009 8.970 9.590 8.870 9.540 2,778,495 +0.50(+5.53%)
Aug 10, 2009 9.170 9.260 8.970 9.040 1,381,723 -0.20(-2.16%)
Aug 07, 2009 9.310 9.370 9.010 9.240 2,633,719 +0.06(+0.65%)
Aug 06, 2009 9.430 9.545 9.100 9.180 3,524,349 -0.19(-2.03%)
Aug 05, 2009 8.980 9.400 8.950 9.370 2,413,386 +0.39(+4.34%)
Aug 04, 2009 9.000 9.050 8.911 8.980 875,546 -0.02(-0.22%)
Aug 03, 2009 9.210 9.300 8.920 9.000 1,001,421 -0.13(-1.42%)
Jul 31, 2009 9.150 9.250 9.110 9.130 1,266,638 -0.07(-0.76%)
Jul 30, 2009 9.150 9.300 9.040 9.200 1,596,598 +0.18(+2.00%)
Jul 29, 2009 9.050 9.140 8.990 9.020 1,331,745 -0.08(-0.88%)
Jul 28, 2009 9.020 9.165 8.990 9.100 1,205,867 +0.08(+0.89%)
Jul 27, 2009 9.190 9.200 9.015 9.020 1,429,107 -0.17(-1.85%)
Jul 24, 2009 8.980 9.200 8.900 9.190 1,898,948 +0.07(+0.77%)
Jul 23, 2009 9.000 9.250 8.890 9.120 3,525,031 +0.18(+2.01%)
Jul 22, 2009 8.970 8.970 8.800 8.940 1,985,385 -0.03(-0.33%)
Jul 21, 2009 8.830 9.150 8.770 8.970 3,535,645 +0.18(+2.05%)
Jul 20, 2009 9.070 9.100 8.780 8.790 2,676,113 -0.22(-2.44%)
Jul 17, 2009 9.050 9.150 8.990 9.010 2,237,901 -0.07(-0.77%)
Jul 16, 2009 9.050 9.110 8.870 9.080 4,143,458 -0.03(-0.33%)
Jul 15, 2009 8.890 9.200 8.810 9.110 4,116,754 +0.39(+4.47%)
Jul 14, 2009 8.920 9.000 8.620 8.720 2,976,349 -0.22(-2.46%)
Jul 13, 2009 8.960 9.010 8.830 8.940 2,455,097 -0.01(-0.11%)
Jul 10, 2009 9.420 9.420 8.690 8.950 6,800,937 +0.01(+0.11%)
Jul 09, 2009 9.700 9.190 7.940 8.940 32,021,819 -0.76(-7.84%)
Jul 08, 2009 9.950 9.970 9.560 9.700 2,060,186 -0.27(-2.71%)
Jul 07, 2009 9.880 10.18 9.670 9.970 3,374,564 -0.01(-0.10%)
Jul 06, 2009 9.450 10.08 9.180 9.980 5,292,336 +0.52(+5.50%)
Jul 02, 2009 9.660 9.780 9.280 9.460 8,161,640 -0.36(-3.67%)
Jul 01, 2009 9.880 10.15 9.720 9.820 5,413,763 +0.04(+0.41%)
Jun 30, 2009 10.48 10.48 9.720 9.780 27,501,194 -1.10(-10.11%)
Jun 29, 2009 10.62 11.00 10.60 10.88 1,222,480 +0.28(+2.64%)
Jun 26, 2009 10.76 10.80 10.60 10.60 3,161,177 -0.22(-2.03%)
Jun 25, 2009 10.79 10.87 10.71 10.82 541,542 +0.15(+1.41%)
Jun 24, 2009 10.87 10.88 10.60 10.67 648,737 -0.08(-0.74%)
Jun 23, 2009 10.67 10.81 10.60 10.75 548,450 +0.10(+0.94%)
Jun 22, 2009 11.00 11.44 10.65 10.65 956,065 -0.40(-3.62%)
Jun 19, 2009 10.85 11.15 10.81 11.05 2,202,343 +0.30(+2.79%)
Jun 18, 2009 10.79 11.15 10.52 10.75 799,158 +0.14(+1.32%)
Jun 17, 2009 10.74 10.90 10.55 10.61 1,362,010 -0.12(-1.12%)
Jun 16, 2009 11.00 11.00 10.70 10.73 740,727 -0.16(-1.47%)
Jun 15, 2009 11.08 11.15 10.85 10.89 1,347,546 -0.41(-3.63%)
Jun 12, 2009 10.72 11.36 10.66 11.30 5,150,141 +0.49(+4.53%)
Jun 11, 2009 10.84 10.99 10.69 10.81 2,788,044 +0.32(+3.05%)
Jun 10, 2009 10.76 10.76 10.41 10.49 1,686,408 -0.09(-0.85%)
Jun 09, 2009 10.66 10.72 10.56 10.58 1,937,820 -0.02(-0.19%)
Jun 08, 2009 10.61 10.66 10.53 10.60 703,555 -0.10(-0.93%)
Jun 05, 2009 10.67 10.74 10.53 10.70 978,101 +0.12(+1.13%)
Jun 04, 2009 10.67 10.70 10.51 10.58 772,646 -0.05(-0.47%)
Jun 03, 2009 10.33 10.65 10.30 10.63 512,750 +0.25(+2.41%)
Jun 02, 2009 10.47 10.63 10.35 10.38 1,494,890 -0.09(-0.86%)
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.