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 (%)
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%)
Dec 01, 2008 6.980 7.000 6.200 6.230 936,060 -0.90(-12.62%)
Nov 28, 2008 7.060 7.130 6.910 7.130 218,455 +0.07(+0.99%)
Nov 26, 2008 6.710 7.080 6.610 7.060 1,065,576 +0.22(+3.22%)
Nov 25, 2008 6.980 6.980 6.590 6.840 1,314,360 -0.01(-0.15%)
Nov 24, 2008 6.870 6.910 6.565 6.850 1,781,905 +0.12(+1.78%)
Nov 21, 2008 6.510 6.920 6.090 6.730 1,279,350 +0.38(+5.98%)
Nov 20, 2008 6.340 6.890 6.230 6.350 1,245,976 -0.07(-1.09%)
Nov 19, 2008 7.080 7.160 6.420 6.420 1,022,489 -0.68(-9.58%)
Nov 18, 2008 7.050 7.110 6.820 7.100 996,799 +0.10(+1.43%)
Nov 17, 2008 7.190 7.260 6.960 7.000 1,062,579 -0.22(-3.05%)
Nov 14, 2008 7.440 7.510 7.220 7.220 0 -0.39(-5.12%)
Nov 13, 2008 7.230 7.630 6.890 7.610 1,720,214 +0.36(+4.97%)
Nov 12, 2008 7.600 7.730 7.220 7.250 737,514 -0.48(-6.21%)
Nov 11, 2008 8.070 8.145 7.700 7.730 887,684 -0.40(-4.92%)
Nov 10, 2008 8.610 8.610 8.040 8.130 374,635 -0.28(-3.33%)
Nov 07, 2008 8.270 8.440 8.210 8.410 0 +0.17(+2.06%)
Nov 06, 2008 8.460 8.530 8.220 8.240 822,141 -0.33(-3.85%)
Nov 05, 2008 8.710 8.920 8.520 8.570 677,022 -0.39(-4.35%)
Nov 04, 2008 9.140 9.170 8.770 8.960 642,290 -0.04(-0.44%)
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.