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 (%)
May 29, 2009 9.660 9.740 9.540 9.740 16,000 +0.03(+0.31%)
May 28, 2009 9.750 9.750 9.600 9.710 9,218 +0.15(+1.57%)
May 27, 2009 9.670 9.680 9.560 9.560 16,287 -0.08(-0.87%)
May 26, 2009 9.580 9.650 9.580 9.644 8,382 +0.03(+0.35%)
May 22, 2009 9.630 9.890 9.550 9.610 79,305 +0.00(+0.00%)
May 21, 2009 9.540 9.970 9.280 9.610 71,692 +0.02(+0.21%)
May 20, 2009 9.550 9.900 9.500 9.590 39,794 +0.12(+1.27%)
May 19, 2009 9.570 9.820 9.320 9.470 42,580 +0.06(+0.64%)
May 18, 2009 9.100 9.410 9.060 9.410 17,306 +0.31(+3.41%)
May 15, 2009 9.140 9.220 9.030 9.100 9,146 -0.04(-0.44%)
May 14, 2009 9.000 9.140 8.870 9.140 27,742 +0.09(+0.99%)
May 13, 2009 9.120 9.140 9.050 9.050 19,175 -0.13(-1.36%)
May 12, 2009 9.120 9.207 9.100 9.175 15,285 +0.04(+0.39%)
May 11, 2009 9.280 9.320 9.130 9.140 13,517 -0.15(-1.56%)
May 08, 2009 9.230 9.320 9.210 9.285 6,870 +0.04(+0.38%)
May 07, 2009 9.390 9.390 9.250 9.250 13,015 +0.01(+0.11%)
May 06, 2009 9.210 9.470 9.210 9.240 22,011 +0.03(+0.33%)
May 05, 2009 9.390 9.390 9.110 9.210 7,655 -0.14(-1.50%)
May 04, 2009 9.300 9.390 9.150 9.350 18,780 +0.12(+1.30%)
May 01, 2009 9.170 9.290 9.080 9.230 11,273 +0.03(+0.33%)
Apr 30, 2009 9.200 9.240 9.090 9.200 14,401 +0.05(+0.55%)
Apr 29, 2009 9.155 9.250 9.130 9.150 6,152 +0.07(+0.77%)
Apr 28, 2009 8.960 9.330 8.790 9.080 13,713 +0.18(+2.02%)
Apr 27, 2009 9.030 9.030 8.900 8.900 10,431 -0.14(-1.56%)
Apr 24, 2009 9.000 9.430 8.940 9.041 24,187 +0.13(+1.47%)
Apr 23, 2009 9.000 9.040 8.900 8.910 22,528 -0.09(-1.00%)
Apr 22, 2009 9.120 9.120 8.920 9.000 21,587 -0.12(-1.31%)
Apr 21, 2009 8.770 9.120 8.680 9.120 36,631 +0.38(+4.39%)
Apr 20, 2009 8.870 8.870 8.600 8.736 9,014 -0.12(-1.40%)
Apr 17, 2009 8.760 9.000 8.580 8.860 15,871 +0.16(+1.84%)
Apr 16, 2009 8.580 8.820 8.550 8.700 48,530 +0.06(+0.69%)
Apr 15, 2009 8.490 8.680 8.450 8.640 56,053 +0.15(+1.77%)
Apr 14, 2009 8.490 8.540 8.410 8.490 51,742 -0.00(-0.00%)
Apr 13, 2009 8.410 8.650 8.410 8.490 15,807 -0.07(-0.82%)
Apr 09, 2009 8.490 8.570 8.310 8.560 12,125 +0.13(+1.54%)
Apr 08, 2009 8.330 8.490 8.330 8.430 24,355 +0.08(+0.96%)
Apr 07, 2009 8.200 8.350 8.200 8.350 17,544 +0.12(+1.46%)
Apr 06, 2009 8.170 8.290 8.170 8.230 25,862 -0.08(-0.96%)
Apr 03, 2009 8.230 8.420 8.150 8.310 33,363 +0.07(+0.85%)
Apr 02, 2009 8.190 8.360 8.120 8.240 23,382 +0.02(+0.24%)
Apr 01, 2009 8.320 8.320 8.100 8.220 15,752 -0.09(-1.07%)
Mar 31, 2009 8.350 8.350 8.050 8.309 29,502 +0.16(+1.95%)
Mar 30, 2009 8.400 8.400 7.900 8.150 25,257 -0.15(-1.81%)
Mar 26, 2009 8.300 8.360 8.170 8.300 9,724 +0.15(+1.84%)
Mar 25, 2009 8.470 8.470 8.120 8.150 36,498 -0.13(-1.57%)
Mar 24, 2009 8.350 8.495 8.110 8.280 18,346 -0.07(-0.84%)
Mar 23, 2009 8.289 8.350 8.230 8.350 30,417 +0.36(+4.51%)
Mar 20, 2009 8.300 8.300 7.920 7.990 19,950 +0.04(+0.50%)
Mar 19, 2009 8.090 8.150 7.900 7.950 20,097 -0.17(-2.09%)
Mar 18, 2009 7.830 8.180 7.800 8.120 24,356 +0.24(+3.05%)
Mar 17, 2009 7.780 7.980 7.710 7.880 22,120 +0.01(+0.13%)
Mar 16, 2009 7.750 8.060 7.750 7.870 34,072 +0.08(+1.03%)
Mar 13, 2009 7.770 7.896 7.660 7.790 0 -0.10(-1.27%)
Mar 12, 2009 7.650 7.890 7.610 7.890 9,779 +0.18(+2.33%)
Mar 11, 2009 7.770 7.930 7.550 7.710 13,113 -0.06(-0.77%)
Mar 10, 2009 7.250 7.780 7.170 7.770 23,043 +0.48(+6.58%)
Mar 09, 2009 7.410 7.680 7.170 7.290 50,242 -0.26(-3.44%)
Mar 06, 2009 7.590 7.680 7.460 7.550 0 -0.13(-1.69%)
Mar 05, 2009 7.790 7.990 7.480 7.680 29,758 -0.31(-3.88%)
Mar 04, 2009 8.010 8.250 7.850 7.990 48,553 +0.12(+1.52%)
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.