FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
5.490 USD  +0.040 (+0.73%)
Official Closing Price  /  Updated: 5:35 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.6900 0.6900 0.6450 0.6550 120,183 -0.02(-2.54%)
Feb 25, 2010 0.7200 0.7200 0.6717 0.6721 138,989 -0.04(-5.32%)
Feb 24, 2010 0.7000 0.7275 0.6600 0.7099 158,277 -0.02(-2.08%)
Feb 23, 2010 0.9190 0.9300 0.6900 0.7250 982,821 -0.14(-16.66%)
Feb 22, 2010 0.6490 0.8800 0.6490 0.8699 1,220,221 +0.24(+38.08%)
Feb 19, 2010 0.6050 0.6400 0.6050 0.6300 63,622 +0.03(+4.13%)
Feb 18, 2010 0.6148 0.6300 0.6050 0.6050 34,900 -0.01(-1.63%)
Feb 17, 2010 0.6033 0.6198 0.5820 0.6150 106,852 +0.02(+2.50%)
Feb 16, 2010 0.6300 0.6300 0.5820 0.6000 63,353 -0.02(-3.23%)
Feb 12, 2010 0.6000 0.6200 0.6200 0.6200 72,600 +0.03(+4.20%)
Feb 11, 2010 0.6201 0.6201 0.5921 0.5950 45,900 -0.02(-2.46%)
Feb 10, 2010 0.6299 0.6300 0.6001 0.6100 167,086 -0.02(-3.16%)
Feb 09, 2010 0.6400 0.6500 0.5809 0.6299 179,055 +0.03(+4.98%)
Feb 08, 2010 0.5500 0.6500 0.5402 0.6000 210,368 +0.04(+8.11%)
Feb 05, 2010 0.6200 0.6200 0.5525 0.5550 120,621 -0.05(-9.02%)
Feb 04, 2010 0.6400 0.6500 0.6100 0.6100 22,226 -0.01(-1.61%)
Feb 03, 2010 0.6300 0.6500 0.6200 0.6200 15,200 -0.00(-0.64%)
Feb 02, 2010 0.6310 0.6400 0.6103 0.6240 105,065 +0.00(+0.16%)
Feb 01, 2010 0.6599 0.6599 0.6200 0.6230 27,515 -0.03(-4.14%)
Jan 29, 2010 0.6475 0.6800 0.6200 0.6499 183,871 -0.02(-3.00%)
Jan 28, 2010 0.6300 0.6740 0.6051 0.6700 132,888 +0.00(+0.00%)
Jan 27, 2010 0.6730 0.6730 0.6350 0.6700 18,406 +0.00(+0.00%)
Jan 26, 2010 0.6110 0.6750 0.6110 0.6700 82,274 +0.03(+4.69%)
Jan 25, 2010 0.6300 0.6679 0.6200 0.6400 35,783 -0.02(-2.88%)
Jan 22, 2010 0.6699 0.6699 0.6201 0.6590 84,235 -0.01(-1.63%)
Jan 21, 2010 0.6511 0.6699 0.6300 0.6699 127,401 -0.03(-4.29%)
Jan 20, 2010 0.6700 0.6999 0.6366 0.6999 54,044 +0.03(+4.15%)
Jan 19, 2010 0.7090 0.7150 0.6700 0.6720 162,870 -0.02(-2.61%)
Jan 15, 2010 0.7300 0.6900 0.6900 0.6900 201,200 -0.06(-7.38%)
Jan 14, 2010 0.6350 0.7507 0.6291 0.7450 857,991 +0.11(+16.42%)
Jan 13, 2010 0.6400 0.6400 0.6001 0.6399 156,745 +0.02(+3.21%)
Jan 12, 2010 0.6500 0.6500 0.6120 0.6200 143,880 -0.02(-3.13%)
Jan 11, 2010 0.6500 0.6510 0.6200 0.6400 216,451 +0.01(+2.38%)
Jan 08, 2010 0.6100 0.6700 0.6000 0.6251 432,440 +0.02(+4.01%)
Jan 07, 2010 0.6000 0.6400 0.6000 0.6010 34,499 +0.00(+0.00%)
Jan 06, 2010 0.6170 0.6500 0.6010 0.6010 109,949 -0.01(-2.28%)
Jan 05, 2010 0.6100 0.6300 0.6050 0.6150 47,100 +0.01(+0.82%)
Jan 04, 2010 0.6350 0.6350 0.6000 0.6100 25,995 -0.02(-3.17%)
Dec 31, 2009 0.5900 0.6300 0.6300 0.6300 36,800 +0.03(+4.90%)
Dec 30, 2009 0.6000 0.6200 0.5700 0.6006 121,949 +0.00(+0.12%)
Dec 29, 2009 0.6150 0.6300 0.5900 0.5999 136,499 -0.02(-2.61%)
Dec 28, 2009 0.6300 0.6600 0.6001 0.6160 82,760 -0.01(-2.22%)
Dec 24, 2009 0.6600 0.6600 0.6000 0.6300 76,210 -0.03(-4.55%)
Dec 23, 2009 0.6520 0.6779 0.6506 0.6600 13,361 +0.01(+1.54%)
Dec 22, 2009 0.6900 0.6929 0.6500 0.6500 79,368 -0.02(-2.99%)
Dec 21, 2009 0.6500 0.6930 0.6400 0.6700 15,822 +0.02(+3.08%)
Dec 18, 2009 0.6900 0.6900 0.6500 0.6500 63,839 +0.01(+1.56%)
Dec 17, 2009 0.6850 0.6986 0.6400 0.6400 71,880 -0.03(-4.48%)
Dec 16, 2009 0.6600 0.6850 0.6400 0.6700 9,525 -0.02(-2.19%)
Dec 15, 2009 0.6700 0.6850 0.6700 0.6850 13,900 +0.02(+3.63%)
Dec 14, 2009 0.6900 0.6900 0.6499 0.6610 30,430 -0.02(-2.79%)
Dec 11, 2009 0.6500 0.7000 0.6400 0.6800 46,378 +0.03(+4.62%)
Dec 10, 2009 0.6500 0.6800 0.6400 0.6500 20,074 -0.01(-1.52%)
Dec 09, 2009 0.6500 0.6840 0.6300 0.6600 44,372 +0.01(+1.54%)
Dec 08, 2009 0.7200 0.7200 0.6400 0.6500 66,785 -0.06(-8.45%)
Dec 07, 2009 0.6800 0.7198 0.6800 0.7100 3,600 +0.02(+3.65%)
Dec 04, 2009 0.6800 0.7098 0.6800 0.6850 32,968 -0.02(-2.42%)
Dec 03, 2009 0.7110 0.7200 0.6880 0.7020 23,820 -0.02(-3.04%)
Dec 02, 2009 0.7700 0.7700 0.7135 0.7240 16,501 -0.05(-5.97%)
Dec 01, 2009 0.7700 0.7799 0.7700 0.7700 7,410 +0.00(+0.00%)
Nov 30, 2009 0.7700 0.7800 0.7700 0.7700 27,781 -0.01(-1.28%)
Nov 27, 2009 0.7800 0.7800 0.7800 0.7800 100 +0.00(+0.00%)
Nov 25, 2009 0.7800 0.7800 0.7500 0.7800 21,300 +0.00(+0.00%)
Nov 24, 2009 0.8000 0.8000 0.7600 0.7800 15,992 +0.02(+2.63%)
Nov 23, 2009 0.6800 0.7800 0.6800 0.7600 11,850 +0.06(+8.26%)
Nov 20, 2009 0.6800 0.7900 0.6800 0.7020 48,724 +0.01(+1.74%)
Nov 19, 2009 0.6800 0.6900 0.6500 0.6900 32,512 +0.01(+1.47%)
Nov 18, 2009 0.7400 0.7400 0.6400 0.6800 124,359 -0.03(-4.23%)
Nov 17, 2009 0.7600 0.7600 0.7018 0.7100 67,444 -0.03(-4.05%)
Nov 16, 2009 0.7700 0.7700 0.7000 0.7400 72,525 +0.04(+5.71%)
Nov 13, 2009 0.7100 0.7600 0.7000 0.7000 66,486 -0.06(-7.89%)
Nov 12, 2009 0.7300 0.7897 0.7000 0.7600 21,686 +0.01(+1.33%)
Nov 11, 2009 0.7400 0.7900 0.7000 0.7500 88,689 +0.06(+8.70%)
Nov 10, 2009 0.7300 0.7400 0.6700 0.6900 151,814 +0.02(+2.99%)
Nov 09, 2009 0.6700 0.6900 0.6400 0.6700 54,598 -0.03(-4.26%)
Nov 06, 2009 0.6800 0.7000 0.6500 0.6998 12,599 +0.03(+4.45%)
Nov 05, 2009 0.6800 0.6800 0.6689 0.6700 37,795 -0.01(-1.47%)
Nov 04, 2009 0.6600 0.7200 0.6340 0.6800 95,047 +0.00(+0.00%)
Nov 03, 2009 0.7200 0.7300 0.6300 0.6800 46,820 -0.04(-5.56%)
Nov 02, 2009 0.7600 0.7700 0.7000 0.7200 46,390 -0.03(-4.08%)
Oct 30, 2009 0.8000 0.8100 0.7506 0.7506 50,909 -0.06(-7.33%)
Oct 29, 2009 0.8100 0.8403 0.8100 0.8100 38,942 +0.00(+0.00%)
Oct 28, 2009 0.8800 0.8800 0.8000 0.8100 84,492 -0.09(-10.00%)
Oct 27, 2009 0.9499 0.9499 0.8600 0.9000 37,100 -0.06(-6.14%)
Oct 26, 2009 0.9000 0.9589 0.9000 0.9589 16,543 +0.02(+2.00%)
Oct 23, 2009 0.9400 0.9650 0.9400 0.9401 49,835 -0.02(-1.77%)
Oct 22, 2009 0.9500 0.9900 0.9350 0.9570 31,933 +0.01(+0.74%)
Oct 21, 2009 0.9000 0.9500 0.8900 0.9500 43,989 +0.05(+5.57%)
Oct 20, 2009 0.8711 0.9000 0.8508 0.8999 70,210 +0.03(+3.44%)
Oct 19, 2009 0.8501 0.8888 0.8501 0.8700 32,150 +0.01(+1.16%)
Oct 16, 2009 0.8700 0.8998 0.8501 0.8600 40,487 -0.04(-4.44%)
Oct 15, 2009 0.9000 0.9401 0.8901 0.9000 27,572 -0.00(-0.27%)
Oct 14, 2009 0.9100 0.9400 0.8700 0.9024 143,485 -0.01(-0.84%)
Oct 13, 2009 0.9500 0.9700 0.9099 0.9100 62,162 -0.04(-4.21%)
Oct 12, 2009 0.9201 0.9500 0.9200 0.9500 16,705 +0.06(+6.74%)
Oct 09, 2009 0.9400 0.9700 0.8900 0.8900 66,178 -0.04(-4.40%)
Oct 08, 2009 0.9300 0.9800 0.8902 0.9310 175,666 +0.00(+0.11%)
Oct 07, 2009 0.9800 0.9800 0.9300 0.9300 132,860 +0.00(+0.00%)
Oct 06, 2009 0.9800 0.9800 0.9200 0.9300 117,716 +0.00(+0.00%)
Oct 05, 2009 1.070 1.070 0.9300 0.9300 190,141 -0.03(-3.12%)
Oct 02, 2009 1.020 1.139 0.9500 0.9600 790,022 -0.21(-17.95%)
Oct 01, 2009 1.120 1.740 1.120 1.170 4,455,399 +0.33(+38.95%)
Sep 30, 2009 0.8200 0.9199 0.8200 0.8420 53,977 -0.02(-2.09%)
Sep 29, 2009 0.8800 0.9051 0.8000 0.8600 47,295 -0.04(-4.44%)
Sep 28, 2009 0.9200 0.9390 0.8100 0.9000 83,595 -0.02(-2.17%)
Sep 25, 2009 0.9000 0.9202 0.9000 0.9200 10,900 +0.00(+0.02%)
Sep 24, 2009 0.9300 0.9400 0.9100 0.9198 17,993 -0.01(-1.11%)
Sep 23, 2009 0.9700 1.000 0.9101 0.9301 54,226 -0.03(-2.96%)
Sep 22, 2009 0.9700 1.020 0.9301 0.9585 41,128 +0.04(+4.18%)
Sep 21, 2009 0.9000 1.020 0.9000 0.9200 87,880 +0.01(+1.10%)
Sep 18, 2009 1.060 1.060 0.9100 0.9100 193,216 -0.12(-11.65%)
Sep 17, 2009 1.020 1.060 1.020 1.030 75,065 +0.03(+3.00%)
Sep 16, 2009 1.060 1.110 1.000 1.000 139,855 -0.05(-4.76%)
Sep 15, 2009 1.100 1.100 1.000 1.050 113,468 -0.03(-2.78%)
Sep 14, 2009 1.120 1.167 1.080 1.080 110,509 +0.00(+0.00%)
Sep 11, 2009 1.090 1.280 1.060 1.080 402,877 +0.02(+1.89%)
Sep 10, 2009 1.090 1.180 1.010 1.060 127,982 -0.03(-2.75%)
Sep 09, 2009 1.230 1.250 1.050 1.090 582,654 -0.20(-15.50%)
Sep 08, 2009 0.8490 1.300 0.8121 1.290 1,415,242 +0.45(+53.57%)
Sep 04, 2009 0.8200 0.8900 0.8200 0.8400 139,300 +0.00(+0.00%)
Sep 03, 2009 1.000 1.000 0.8025 0.8400 478,126 -0.09(-9.68%)
Sep 02, 2009 1.100 1.100 0.9000 0.9300 427,247 -0.14(-13.08%)
Sep 01, 2009 1.290 1.390 0.9900 1.070 2,276,354 -0.32(-23.02%)
Aug 31, 2009 0.4900 1.600 0.4800 1.390 5,504,912 +0.93(+202.17%)
Aug 28, 2009 0.4700 0.4800 0.4600 0.4600 47,300 -0.02(-4.17%)
Aug 27, 2009 0.4900 0.4900 0.4610 0.4800 30,297 -0.01(-2.04%)
Aug 26, 2009 0.5000 0.5000 0.4900 0.4900 9,100 -0.01(-1.01%)
Aug 25, 2009 0.4850 0.5000 0.4601 0.4950 66,266 +0.01(+2.89%)
Aug 24, 2009 0.5200 0.5200 0.4751 0.4811 26,674 -0.01(-1.80%)
Aug 21, 2009 0.5001 0.5200 0.4600 0.4899 41,603 -0.03(-5.79%)
Aug 20, 2009 0.4551 0.5200 0.4550 0.5200 51,511 +0.06(+14.26%)
Aug 19, 2009 0.4500 0.4556 0.4500 0.4551 6,800 -0.01(-2.13%)
Aug 18, 2009 0.4610 0.5200 0.4610 0.4650 71,968 +0.00(+0.00%)
Aug 17, 2009 0.4800 0.4885 0.4310 0.4650 83,940 -0.03(-7.00%)
Aug 14, 2009 0.5400 0.5400 0.5000 0.5000 31,248 -0.00(-0.02%)
Aug 13, 2009 0.5300 0.5700 0.4610 0.5001 90,780 -0.02(-3.83%)
Aug 12, 2009 0.5200 0.5650 0.4350 0.5200 249,308 -0.01(-1.46%)
Aug 11, 2009 0.4300 0.5301 0.4285 0.5277 194,982 +0.10(+22.72%)
Aug 10, 2009 0.4000 0.4300 0.4000 0.4300 98,950 +0.01(+2.38%)
Aug 07, 2009 0.4100 0.4200 0.4000 0.4200 43,063 +0.00(+0.00%)
Aug 06, 2009 0.4200 0.4200 0.4100 0.4200 13,050 +0.00(+0.41%)
Aug 05, 2009 0.4200 0.4200 0.4099 0.4183 33,075 +0.01(+1.78%)
Aug 04, 2009 0.4199 0.4300 0.4100 0.4110 36,281 -0.01(-2.10%)
Aug 03, 2009 0.4200 0.4300 0.4110 0.4198 54,261 +0.01(+2.42%)
Jul 31, 2009 0.4200 0.4300 0.4032 0.4099 157,539 -0.00(-0.32%)
Jul 30, 2009 0.4200 0.4490 0.4013 0.4112 114,895 -0.04(-8.62%)
Jul 29, 2009 0.4300 0.4500 0.4189 0.4500 33,550 +0.04(+9.76%)
Jul 28, 2009 0.4200 0.4200 0.4094 0.4100 32,177 -0.01(-2.38%)
Jul 27, 2009 0.4205 0.4300 0.4100 0.4200 101,472 +0.00(+0.00%)
Jul 24, 2009 0.4100 0.4300 0.4100 0.4200 195,644 +0.01(+2.44%)
Jul 23, 2009 0.4203 0.4203 0.3900 0.4100 115,823 -0.01(-2.38%)
Jul 22, 2009 0.4300 0.4300 0.4199 0.4200 42,663 -0.01(-2.78%)
Jul 21, 2009 0.4700 0.4700 0.4299 0.4320 27,820 -0.02(-4.00%)
Jul 20, 2009 0.4700 0.4700 0.4250 0.4500 44,385 -0.03(-6.25%)
Jul 17, 2009 0.4500 0.4800 0.4401 0.4800 40,541 +0.04(+9.07%)
Jul 16, 2009 0.4400 0.4401 0.4316 0.4401 8,600 +0.00(+0.00%)
Jul 15, 2009 0.4300 0.4500 0.4211 0.4401 16,547 +0.01(+2.30%)
Jul 14, 2009 0.4502 0.4900 0.4302 0.4302 38,400 -0.01(-2.23%)
Jul 13, 2009 0.4600 0.5000 0.4015 0.4400 68,835 -0.06(-12.02%)
Jul 10, 2009 0.5108 0.5108 0.5000 0.5001 35,773 -0.04(-7.39%)
Jul 09, 2009 0.5200 0.5400 0.5200 0.5400 16,800 +0.02(+3.85%)
Jul 08, 2009 0.5900 0.5900 0.5049 0.5200 39,200 -0.08(-13.26%)
Jul 07, 2009 0.6001 0.6400 0.5700 0.5995 61,258 -0.03(-4.83%)
Jul 06, 2009 0.6500 0.6500 0.6112 0.6299 22,400 +0.01(+1.61%)
Jul 02, 2009 0.6112 0.6200 0.6112 0.6199 6,705 -0.02(-3.13%)
Jul 01, 2009 0.6500 0.6500 0.6112 0.6399 9,005 -0.01(-1.55%)
Jun 30, 2009 0.6500 0.6500 0.6110 0.6500 6,325 +0.00(+0.15%)
Jun 29, 2009 0.6400 0.6600 0.6000 0.6490 16,645 +0.01(+1.41%)
Jun 26, 2009 0.7000 0.7000 0.6050 0.6400 40,811 -0.05(-6.57%)
Jun 25, 2009 0.6395 0.6850 0.6000 0.6850 16,136 +0.08(+12.30%)
Jun 24, 2009 0.6500 0.6501 0.6000 0.6100 118,509 -0.04(-6.15%)
Jun 23, 2009 0.6800 0.7200 0.6500 0.6500 34,618 -0.02(-2.26%)
Jun 22, 2009 0.7490 0.7490 0.6500 0.6650 26,757 -0.02(-2.21%)
Jun 19, 2009 0.6700 0.6800 0.6700 0.6800 24,525 -0.02(-2.86%)
Jun 18, 2009 0.7000 0.7490 0.7000 0.7000 38,463 +0.00(+0.10%)
Jun 17, 2009 0.7500 0.7500 0.6993 0.6993 72,021 -0.07(-9.18%)
Jun 16, 2009 0.7000 0.7980 0.7000 0.7700 58,390 +0.00(+0.00%)
Jun 15, 2009 0.7100 0.7991 0.7100 0.7700 52,569 +0.07(+9.92%)
Jun 12, 2009 0.8700 0.8900 0.7005 0.7005 225,893 -0.15(-17.30%)
Jun 11, 2009 0.8400 0.9050 0.7800 0.8470 247,329 +0.05(+6.01%)
Jun 10, 2009 0.6100 0.8702 0.6100 0.7990 377,754 +0.19(+31.96%)
Jun 09, 2009 0.6300 0.6400 0.6000 0.6055 178,124 -0.02(-3.90%)
Jun 08, 2009 0.6300 0.6700 0.6300 0.6301 169,938 -0.04(-6.65%)
Jun 05, 2009 0.6800 0.7100 0.6700 0.6750 152,374 -0.02(-3.49%)
Jun 04, 2009 0.7450 0.7700 0.6500 0.6994 151,996 -0.04(-5.49%)
Jun 03, 2009 0.7650 0.8100 0.7400 0.7400 96,234 -0.01(-1.33%)
Jun 02, 2009 0.8800 0.9000 0.7500 0.7500 310,614 -0.12(-13.79%)
Jun 01, 2009 0.9150 0.9700 0.8700 0.8700 444,895 -0.03(-3.33%)
May 29, 2009 0.7510 1.030 0.6300 0.9000 1,608,684 -1.20(-57.14%)
May 28, 2009 2.030 2.200 2.030 2.100 2,000 +0.08(+3.94%)
May 27, 2009 2.228 2.280 2.020 2.020 4,200 -0.01(-0.67%)
May 26, 2009 2.180 2.350 2.034 2.034 1,847 -0.03(-1.26%)
May 22, 2009 2.350 2.350 2.050 2.060 12,942 +0.06(+3.00%)
May 21, 2009 2.270 2.380 2.000 2.000 9,250 -0.07(-3.38%)
May 20, 2009 2.250 2.300 2.070 2.070 5,750 -0.18(-8.00%)
May 19, 2009 2.130 2.380 2.000 2.250 4,450 +0.28(+14.21%)
May 18, 2009 2.010 2.150 1.970 1.970 2,404 -0.13(-6.19%)
May 15, 2009 2.080 2.100 2.080 2.100 300 +0.00(+0.00%)
May 14, 2009 2.000 2.110 1.700 2.100 4,901 -0.07(-3.23%)
May 13, 2009 2.100 2.270 1.750 2.170 13,717 -0.03(-1.36%)
May 12, 2009 2.250 2.250 2.150 2.200 3,100 +0.00(+0.00%)
May 11, 2009 2.260 2.805 2.200 2.200 33,068 +0.25(+12.82%)
May 08, 2009 1.800 2.050 1.776 1.950 70,300 +0.10(+5.41%)
May 07, 2009 1.890 1.950 1.850 1.850 3,300 +0.00(+0.00%)
May 06, 2009 1.930 2.090 1.760 1.850 21,200 -0.08(-4.05%)
May 04, 2009 1.930 1.928 1.928 1.928 200 +0.17(+9.54%)
May 01, 2009 1.950 1.980 1.760 1.760 1,700 -0.09(-4.86%)
Apr 30, 2009 1.900 2.010 1.850 1.850 8,417 -0.20(-9.76%)
Apr 29, 2009 2.050 2.060 2.020 2.050 3,067 +0.05(+2.50%)
Apr 28, 2009 1.980 2.000 1.980 2.000 700 +0.00(+0.00%)
Apr 24, 2009 2.000 2.000 2.000 2.000 0 +0.10(+5.26%)
Apr 22, 2009 2.000 1.900 1.900 1.900 1,700 -0.08(-4.28%)
Apr 21, 2009 2.000 2.000 1.900 1.985 2,200 -0.04(-1.85%)
Apr 20, 2009 2.000 2.022 2.000 2.022 6,328 +0.02(+1.12%)
Apr 17, 2009 2.010 2.010 2.000 2.000 2,200 -0.00(-0.00%)
Apr 16, 2009 2.040 2.060 1.921 2.000 2,706 -0.05(-2.43%)
Apr 15, 2009 1.860 2.050 1.817 2.050 4,762 -0.01(-0.49%)
Apr 13, 2009 2.060 2.060 2.060 2.060 0 +0.16(+8.42%)
Apr 09, 2009 1.840 2.060 1.840 1.900 4,700 +0.10(+5.56%)
Apr 08, 2009 1.900 1.900 1.730 1.800 6,620 -0.12(-6.25%)
Apr 07, 2009 1.540 2.000 1.540 1.920 12,603 +0.46(+31.51%)
Apr 06, 2009 1.670 1.690 1.440 1.460 3,400 -0.29(-16.57%)
Apr 03, 2009 1.730 1.750 1.700 1.750 2,294 +0.00(+0.00%)
Apr 02, 2009 1.750 1.750 1.670 1.750 2,667 -0.05(-2.78%)
Apr 01, 2009 1.700 1.800 1.670 1.800 4,100 +0.10(+5.88%)
Mar 31, 2009 1.680 1.700 1.670 1.700 105,758 +0.04(+2.41%)
Mar 30, 2009 1.750 1.750 1.635 1.660 7,000 -0.05(-2.92%)
Mar 26, 2009 1.700 1.750 1.600 1.710 3,042 +0.01(+0.59%)
Mar 25, 2009 1.699 1.700 1.630 1.700 2,500 +0.00(+0.00%)
Mar 24, 2009 1.650 1.700 1.650 1.700 3,150 +0.05(+3.03%)
Mar 23, 2009 1.650 1.650 1.610 1.650 3,600 +0.05(+3.12%)
Mar 20, 2009 1.600 1.600 1.600 1.600 104 -0.05(-3.03%)
Mar 19, 2009 1.620 1.650 1.410 1.650 8,463 +0.05(+3.12%)
Mar 18, 2009 1.520 1.630 1.400 1.600 6,798 -0.02(-1.23%)
Mar 17, 2009 1.600 1.620 1.520 1.620 8,561 -0.01(-0.61%)
Mar 16, 2009 1.559 1.650 1.559 1.630 3,450 +0.12(+8.13%)
Mar 12, 2009 1.496 1.507 1.507 1.507 4,368 +0.16(+11.66%)
Mar 11, 2009 1.548 1.600 1.060 1.350 10,904 -0.30(-18.18%)
Mar 10, 2009 1.600 1.650 1.600 1.650 1,300 +0.00(+0.00%)
Mar 09, 2009 1.698 1.698 1.650 1.650 5,450 +0.40(+32.00%)
Mar 06, 2009 1.550 1.680 1.250 1.250 44,270 -0.35(-21.88%)
Mar 05, 2009 1.650 1.650 1.600 1.600 3,900 -0.05(-3.03%)
Mar 04, 2009 1.777 1.870 1.650 1.650 2,000 -0.15(-8.52%)
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.