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 (%)
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%)
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%)
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.