FinancialContent is the trusted provider of stock market information to the media industry.
(TSV: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 0.7500 0.7600 0.7300 0.7300 10,500 -0.04(-5.19%)
May 28, 2009 0.7700 0.7700 0.7700 0.7700 8,150 +0.09(+13.24%)
May 27, 2009 0.7100 0.7700 0.6800 0.6800 37,000 -0.02(-2.86%)
May 26, 2009 0.7300 0.7300 0.7000 0.7000 11,005 +0.00(+0.00%)
May 25, 2009 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
May 22, 2009 0.7000 0.7000 0.7000 0.7000 62,000 +0.00(+0.00%)
May 21, 2009 0.7000 0.7000 0.7000 0.7000 10,000 -0.02(-2.78%)
May 20, 2009 0.7200 0.7300 0.7200 0.7200 228,770 +0.00(+0.00%)
May 19, 2009 0.6900 0.7200 0.6900 0.7200 4,790 +0.07(+10.77%)
May 15, 2009 0.7200 0.7200 0.6500 0.6500 300 +0.00(+0.00%)
May 14, 2009 0.6500 0.7200 0.6500 0.6500 300 -0.07(-9.72%)
May 13, 2009 0.7200 0.7200 0.7200 0.7200 3,000 +0.00(+0.00%)
May 12, 2009 0.6400 0.7200 0.6400 0.7200 28,000 +0.01(+1.41%)
May 11, 2009 0.7100 0.7100 0.7100 0.7100 1,000 +0.07(+10.94%)
May 08, 2009 0.6400 0.6400 0.6400 0.6400 10,900 -0.07(-9.86%)
May 07, 2009 0.6700 0.7100 0.6400 0.7100 70,000 -0.01(-1.39%)
May 06, 2009 0.7200 0.7200 0.7200 0.7200 102,370 +0.02(+2.86%)
May 05, 2009 0.8200 0.8200 0.7000 0.7000 113,300 +0.00(+0.00%)
May 04, 2009 0.7600 0.8300 0.6700 0.7000 68,800 -0.05(-6.67%)
May 01, 2009 0.7400 0.7500 0.7400 0.7500 21,000 +0.02(+2.74%)
Apr 30, 2009 0.6900 0.7400 0.6700 0.7300 10,950 +0.03(+4.29%)
Apr 29, 2009 0.6800 0.7000 0.6500 0.7000 5,458 -0.05(-6.67%)
Apr 28, 2009 0.7500 0.7500 0.7500 0.7500 2,000 +0.05(+7.14%)
Apr 27, 2009 0.7600 0.7600 0.7000 0.7000 11,000 -0.06(-7.89%)
Apr 24, 2009 0.7300 0.7600 0.7300 0.7600 85,000 +0.06(+8.57%)
Apr 23, 2009 0.7400 0.7800 0.7000 0.7000 72,300 +0.00(+0.00%)
Apr 22, 2009 0.7000 0.7000 0.7000 0.7000 5,100 +0.01(+1.45%)
Apr 21, 2009 0.6900 0.6900 0.6900 0.6900 5,000 -0.01(-1.43%)
Apr 20, 2009 0.7600 0.7600 0.6500 0.7000 23,200 -0.06(-7.89%)
Apr 17, 2009 0.8000 0.8000 0.7500 0.7600 24,000 -0.04(-5.00%)
Apr 16, 2009 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Apr 15, 2009 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Apr 14, 2009 0.7900 0.8100 0.7900 0.8000 27,000 +0.01(+1.27%)
Apr 13, 2009 0.7500 0.7900 0.7200 0.7900 29,970 +0.04(+5.33%)
Apr 09, 2009 0.6500 0.7500 0.6500 0.7500 209,500 +0.11(+17.19%)
Apr 08, 2009 0.6400 0.6400 0.6400 0.6400 10,000 +0.00(+0.00%)
Apr 07, 2009 0.6400 0.6400 0.6400 0.6400 4,000 +0.04(+6.67%)
Apr 06, 2009 0.6500 0.6500 0.6000 0.6000 24,750 -0.02(-3.23%)
Apr 03, 2009 0.5900 0.6200 0.5900 0.6200 29,100 +0.11(+21.57%)
Apr 02, 2009 0.5200 0.5700 0.5100 0.5100 18,830 -0.04(-7.27%)
Apr 01, 2009 0.5800 0.5800 0.5500 0.5500 15,708 +0.00(+0.00%)
Mar 31, 2009 0.5500 0.5500 0.5500 0.5500 7,500 +0.00(+0.00%)
Mar 30, 2009 0.5500 0.5500 0.5500 0.5500 10,000 +0.01(+1.85%)
Mar 26, 2009 0.5500 0.5500 0.5300 0.5400 20,600 -0.03(-5.26%)
Mar 25, 2009 0.5600 0.5700 0.5100 0.5700 58,500 +0.01(+1.79%)
Mar 24, 2009 0.5700 0.5700 0.5500 0.5600 54,566 +0.01(+1.82%)
Mar 23, 2009 0.5400 0.5500 0.5400 0.5500 62,500 +0.03(+5.77%)
Mar 19, 2009 0.5300 0.5400 0.5200 0.5200 67,000 +0.04(+8.33%)
Mar 16, 2009 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Mar 13, 2009 0.5200 0.5200 0.5200 0.5200 6,000 -0.01(-1.89%)
Mar 12, 2009 0.5300 0.5300 0.5300 0.5300 2,600 +0.04(+8.16%)
Mar 11, 2009 0.4900 0.4900 0 +0.00(+0.00%)
Mar 10, 2009 0.5400 0.5400 0.4900 0.4900 3,000 -0.06(-10.91%)
Mar 09, 2009 0.5100 0.5500 0.5100 0.5500 14,032 +0.04(+7.84%)
Mar 06, 2009 0.5400 0.5700 0.5100 0.5100 11,085 -0.03(-5.56%)
Mar 05, 2009 0.5000 0.5500 0.5000 0.5400 20,300 -0.01(-1.82%)
Mar 04, 2009 0.5200 0.5500 0.4800 0.5500 15,900 +0.03(+5.77%)
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.