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 (%)
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%)
Dec 01, 2008 8.025 8.050 7.840 7.910 15,229 -0.15(-1.86%)
Nov 28, 2008 8.050 8.250 7.980 8.060 1,961 +0.07(+0.93%)
Nov 26, 2008 7.850 8.420 7.670 7.986 6,151 +0.08(+0.96%)
Nov 25, 2008 7.600 7.910 7.100 7.910 39,127 +0.24(+3.13%)
Nov 24, 2008 7.420 7.670 7.160 7.670 28,676 +0.36(+4.92%)
Nov 21, 2008 7.500 7.590 7.100 7.310 48,920 -0.19(-2.53%)
Nov 20, 2008 7.630 8.420 7.500 7.500 20,600 -0.50(-6.25%)
Nov 19, 2008 7.950 8.150 7.820 8.000 8,222 +0.00(+0.00%)
Nov 18, 2008 8.360 8.510 7.870 8.000 21,039 -0.35(-4.19%)
Nov 17, 2008 8.580 8.640 8.350 8.350 12,250 -0.38(-4.35%)
Nov 14, 2008 8.850 8.850 8.450 8.730 0 -0.30(-3.32%)
Nov 13, 2008 9.430 9.430 8.220 9.030 41,121 -0.22(-2.38%)
Nov 12, 2008 9.210 9.560 9.130 9.250 50,170 -0.17(-1.80%)
Nov 11, 2008 9.090 9.630 9.080 9.420 21,066 -0.02(-0.22%)
Nov 10, 2008 9.600 9.660 9.340 9.440 10,257 -0.24(-2.48%)
Nov 07, 2008 9.570 9.870 9.420 9.680 0 +0.07(+0.73%)
Nov 06, 2008 9.650 9.840 9.250 9.610 23,041 -0.13(-1.33%)
Nov 05, 2008 9.680 10.06 9.610 9.740 10,300 +0.04(+0.41%)
Nov 04, 2008 9.510 9.900 9.310 9.700 46,427 +0.11(+1.15%)
Nov 03, 2008 9.550 9.600 9.230 9.590 13,670 -0.19(-1.92%)
Oct 31, 2008 9.640 10.06 9.350 9.777 0 -0.06(-0.64%)
Oct 30, 2008 9.500 11.14 9.500 9.840 18,210 +0.32(+3.36%)
Oct 29, 2008 9.660 9.880 9.420 9.520 14,511 +0.00(+0.00%)
Oct 28, 2008 9.270 9.740 9.270 9.520 17,415 +0.10(+1.06%)
Oct 27, 2008 9.370 9.420 9.300 9.420 8,160 +0.00(+0.00%)
Oct 25, 2008 9.150 9.420 9.150 9.420 0 +0.00(+0.00%)
Oct 24, 2008 9.150 9.420 9.150 9.420 0 -0.20(-2.08%)
Oct 23, 2008 9.710 11.02 9.570 9.620 34,470 +0.01(+0.10%)
Oct 22, 2008 9.420 10.00 9.380 9.610 31,659 -0.09(-0.93%)
Oct 21, 2008 9.300 10.02 9.270 9.700 36,050 +0.06(+0.66%)
Oct 20, 2008 9.800 9.800 9.190 9.636 5,671 -0.00(-0.04%)
Oct 17, 2008 8.820 9.866 8.760 9.640 0 +0.63(+6.99%)
Oct 16, 2008 8.710 9.150 8.700 9.010 17,790 +0.02(+0.22%)
Oct 15, 2008 8.900 9.000 8.430 8.990 15,774 -0.24(-2.60%)
Oct 14, 2008 8.150 9.860 8.150 9.230 27,745 +0.48(+5.49%)
Oct 13, 2008 8.400 8.760 8.400 8.750 21,144 +0.45(+5.42%)
Oct 10, 2008 8.190 8.450 6.350 8.300 0 -0.31(-3.60%)
Oct 09, 2008 9.110 9.110 7.490 8.610 82,855 -0.46(-5.07%)
Oct 08, 2008 8.600 9.170 8.360 9.070 42,512 -0.06(-0.70%)
Oct 07, 2008 9.820 9.820 8.920 9.134 38,400 -0.71(-7.17%)
Oct 06, 2008 10.17 10.17 8.311 9.840 44,896 -0.46(-4.47%)
Oct 04, 2008 10.50 10.58 10.27 10.30 0 +0.00(+0.00%)
Oct 03, 2008 10.50 10.58 10.27 10.30 0 -0.12(-1.15%)
Oct 02, 2008 10.34 10.49 10.15 10.42 43,138 +0.05(+0.48%)
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.