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 (%)
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%)
Oct 01, 2008 9.800 10.40 9.350 10.37 17,337 +0.32(+3.18%)
Sep 30, 2008 9.400 10.93 9.400 10.05 23,327 +0.30(+3.08%)
Sep 29, 2008 10.35 10.52 8.490 9.750 35,680 -0.85(-8.02%)
Sep 27, 2008 10.43 10.63 10.30 10.60 0 +0.00(+0.00%)
Sep 26, 2008 10.43 10.63 10.30 10.60 0 -0.08(-0.75%)
Sep 25, 2008 10.04 11.20 10.04 10.68 17,668 +0.44(+4.30%)
Sep 24, 2008 10.08 10.46 10.00 10.24 33,747 +0.11(+1.09%)
Sep 23, 2008 9.610 10.13 9.530 10.13 19,789 +0.42(+4.33%)
Sep 22, 2008 10.20 10.52 9.030 9.710 28,411 -0.54(-5.27%)
Sep 19, 2008 9.490 10.71 9.490 10.25 0 +0.85(+9.04%)
Sep 18, 2008 9.010 9.740 8.150 9.400 29,325 +0.30(+3.30%)
Sep 17, 2008 9.500 9.500 8.550 9.100 35,722 -0.39(-4.11%)
Sep 16, 2008 10.10 11.13 8.450 9.490 61,146 -0.86(-8.31%)
Sep 15, 2008 10.25 10.35 10.18 10.35 9,594 -0.07(-0.67%)
Sep 12, 2008 10.32 10.42 10.20 10.42 0 +0.05(+0.48%)
Sep 11, 2008 10.65 10.65 10.37 10.37 7,085 -0.36(-3.36%)
Sep 10, 2008 10.57 10.73 10.57 10.73 8,681 +0.02(+0.19%)
Sep 09, 2008 10.85 10.92 10.68 10.71 11,630 -0.16(-1.47%)
Sep 08, 2008 10.85 11.00 10.85 10.87 11,249 +0.06(+0.56%)
Sep 06, 2008 10.72 10.81 10.72 10.81 0 +0.00(+0.00%)
Sep 05, 2008 10.72 10.81 10.72 10.81 0 -0.03(-0.28%)
Sep 04, 2008 10.78 10.85 10.77 10.84 19,686 +0.09(+0.80%)
Sep 03, 2008 10.74 10.78 10.74 10.75 7,650 -0.04(-0.38%)
Sep 02, 2008 10.51 10.80 10.51 10.79 4,134 +0.15(+1.46%)
Aug 30, 2008 10.62 10.71 10.60 10.64 0 +0.00(+0.00%)
Aug 29, 2008 10.62 10.71 10.60 10.64 0 -0.02(-0.19%)
Aug 28, 2008 10.60 10.74 10.59 10.66 10,868 +0.10(+0.95%)
Aug 27, 2008 10.52 10.56 10.46 10.56 8,900 +0.02(+0.15%)
Aug 26, 2008 10.47 10.57 10.47 10.54 7,013 -0.04(-0.34%)
Aug 25, 2008 10.50 10.59 10.47 10.58 11,276 +0.02(+0.19%)
Aug 23, 2008 10.32 10.56 10.32 10.56 0 +0.00(+0.00%)
Aug 22, 2008 10.32 10.56 10.32 10.56 0 +0.12(+1.15%)
Aug 21, 2008 10.43 10.46 10.43 10.44 5,782 -0.03(-0.29%)
Aug 20, 2008 10.38 10.57 10.38 10.47 11,075 +0.03(+0.29%)
Aug 19, 2008 10.50 10.50 10.40 10.44 4,600 -0.09(-0.89%)
Aug 18, 2008 10.44 10.53 10.44 10.53 16,752 -0.01(-0.06%)
Aug 16, 2008 10.49 10.54 10.44 10.54 0 +0.00(+0.00%)
Aug 15, 2008 10.49 10.54 10.44 10.54 0 -0.02(-0.19%)
Aug 14, 2008 10.54 10.56 10.43 10.56 11,351 +0.05(+0.47%)
Aug 13, 2008 10.52 10.52 10.44 10.51 2,900 -0.04(-0.38%)
Aug 12, 2008 10.51 10.59 10.51 10.55 19,225 -0.05(-0.47%)
Aug 11, 2008 10.55 10.74 10.55 10.60 11,229 +0.01(+0.10%)
Aug 08, 2008 10.50 10.64 10.50 10.59 15,028 +0.01(+0.09%)
Aug 07, 2008 10.51 10.63 10.51 10.58 11,918 +0.00(+0.00%)
Aug 06, 2008 10.58 10.58 10.51 10.58 8,431 -0.07(-0.66%)
Aug 05, 2008 10.66 10.71 10.61 10.65 8,500 -0.06(-0.56%)
Aug 04, 2008 10.67 10.78 10.67 10.71 3,867 +0.02(+0.19%)
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.