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 (%)
Mar 31, 2009 5.200 5.240 4.920 5.030 924,822 -0.12(-2.33%)
Mar 30, 2009 5.330 5.350 5.000 5.150 1,055,907 -0.53(-9.33%)
Mar 26, 2009 5.450 5.680 5.360 5.680 481,566 +0.32(+5.97%)
Mar 25, 2009 5.430 5.630 5.140 5.360 627,320 -0.04(-0.74%)
Mar 24, 2009 5.480 5.560 5.360 5.400 615,721 -0.18(-3.23%)
Mar 23, 2009 5.430 5.580 5.380 5.580 1,012,882 +0.59(+11.82%)
Mar 20, 2009 5.380 5.450 4.987 4.990 1,382,891 -0.44(-8.10%)
Mar 19, 2009 5.540 5.600 5.350 5.430 585,204 -0.11(-2.05%)
Mar 18, 2009 5.290 5.590 5.290 5.543 519,650 +0.16(+3.04%)
Mar 17, 2009 5.270 5.380 5.110 5.380 582,392 +0.18(+3.46%)
Mar 16, 2009 5.350 5.370 5.180 5.200 633,136 -0.08(-1.52%)
Mar 13, 2009 5.430 5.450 5.140 5.280 0 -0.04(-0.75%)
Mar 12, 2009 5.170 5.430 5.050 5.320 1,888,497 +0.20(+3.91%)
Mar 11, 2009 4.920 5.170 4.860 5.120 2,562,612 +0.26(+5.35%)
Mar 10, 2009 4.620 4.940 4.580 4.860 1,669,456 +0.33(+7.28%)
Mar 09, 2009 4.900 4.990 4.530 4.530 922,470 -0.19(-4.03%)
Mar 06, 2009 4.750 4.870 4.610 4.720 0 +0.02(+0.43%)
Mar 05, 2009 4.810 4.980 4.660 4.700 1,251,036 -0.20(-4.08%)
Mar 04, 2009 5.330 5.350 4.890 4.900 2,073,669 -0.29(-5.59%)
Mar 02, 2009 5.160 5.290 5.120 5.190 836,005 -0.07(-1.33%)
Feb 27, 2009 5.150 5.370 5.110 5.260 0 +0.05(+0.96%)
Feb 26, 2009 5.370 5.450 5.195 5.210 507,273 -0.13(-2.43%)
Feb 25, 2009 5.580 5.580 5.280 5.340 914,700 -0.27(-4.81%)
Feb 24, 2009 5.580 5.660 5.400 5.610 1,719,026 +0.14(+2.56%)
Feb 23, 2009 5.800 5.830 5.410 5.470 1,031,118 -0.26(-4.54%)
Feb 21, 2009 5.600 5.860 5.520 5.730 0 +0.00(+0.00%)
Feb 20, 2009 5.600 5.860 5.520 5.730 0 +0.04(+0.70%)
Feb 19, 2009 5.750 5.900 5.650 5.690 1,562,624 +0.02(+0.35%)
Feb 18, 2009 5.620 5.750 5.560 5.670 970,413 +0.03(+0.53%)
Feb 17, 2009 5.700 5.850 5.610 5.640 786,691 -0.33(-5.53%)
Feb 14, 2009 5.880 6.220 5.880 5.970 0 +0.00(+0.00%)
Feb 13, 2009 5.880 6.220 5.880 5.970 0 +0.01(+0.17%)
Feb 12, 2009 5.760 5.985 5.670 5.960 1,103,970 +0.12(+2.05%)
Feb 11, 2009 5.900 5.990 5.730 5.840 1,120,073 -0.04(-0.68%)
Feb 10, 2009 6.090 6.270 5.780 5.880 1,187,426 -0.23(-3.76%)
Feb 09, 2009 6.210 6.230 6.040 6.110 743,578 -0.03(-0.49%)
Feb 06, 2009 6.070 6.160 5.960 6.140 0 +0.15(+2.50%)
Feb 05, 2009 5.690 6.170 5.650 5.990 1,429,268 +0.19(+3.28%)
Feb 04, 2009 5.850 5.990 5.670 5.800 1,271,721 +0.04(+0.69%)
Feb 03, 2009 5.630 5.790 5.450 5.760 1,334,566 +0.19(+3.41%)
Feb 02, 2009 5.710 5.840 5.440 5.570 1,830,472 -0.14(-2.45%)
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%)
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.