Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivus Inc
(NQ:
VVUS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
8.500
9.050
8.462
8.950
2,882,826
+0.57(+6.80%)
Jan 28, 2011
8.630
8.780
8.350
8.380
2,886,907
-0.24(-2.76%)
Jan 27, 2011
8.770
8.810
8.610
8.617
1,791,221
-0.17(-1.96%)
Jan 26, 2011
8.540
8.870
8.540
8.790
2,470,590
+0.28(+3.29%)
Jan 25, 2011
8.570
8.570
8.330
8.510
3,340,198
-0.08(-0.93%)
Jan 24, 2011
8.700
8.750
8.300
8.590
4,671,851
-0.15(-1.72%)
Jan 21, 2011
9.170
9.700
8.610
8.740
10,397,476
-1.69(-16.20%)
Jan 20, 2011
10.29
10.66
10.01
10.43
2,090,071
+0.03(+0.29%)
Jan 19, 2011
11.06
11.06
10.39
10.40
2,065,564
-0.71(-6.35%)
Jan 18, 2011
11.25
11.25
10.95
11.11
1,307,712
-0.09(-0.85%)
Jan 14, 2011
11.06
11.31
10.81
11.20
2,348,285
+0.15(+1.36%)
Jan 13, 2011
10.80
11.48
10.72
11.05
3,521,879
+0.38(+3.56%)
Jan 12, 2011
10.77
10.86
10.55
10.67
1,728,580
+0.03(+0.28%)
Jan 11, 2011
10.69
10.91
10.45
10.64
2,994,670
+0.06(+0.54%)
Jan 10, 2011
10.58
10.73
10.30
10.58
1,660,895
+0.14(+1.36%)
Jan 07, 2011
10.56
10.56
10.19
10.44
1,697,569
-0.11(-1.04%)
Jan 06, 2011
9.910
10.62
9.800
10.55
3,883,962
+0.69(+7.00%)
Jan 05, 2011
9.600
9.880
9.570
9.860
1,049,283
+0.22(+2.34%)
Jan 04, 2011
9.780
9.940
9.550
9.635
1,287,828
-0.10(-0.98%)
Jan 03, 2011
9.430
9.770
9.300
9.730
1,858,434
+0.36(+3.84%)
Dec 31, 2010
9.500
9.520
9.320
9.370
1,193,272
-0.16(-1.68%)
Dec 30, 2010
9.610
9.700
9.520
9.530
888,824
-0.15(-1.55%)
Dec 29, 2010
9.660
9.740
9.530
9.680
739,351
+0.07(+0.73%)
Dec 28, 2010
9.820
9.920
9.570
9.610
1,019,001
-0.17(-1.74%)
Dec 27, 2010
9.470
9.840
9.400
9.780
1,217,134
+0.34(+3.66%)
Dec 23, 2010
9.550
9.550
9.350
9.435
980,178
-0.15(-1.62%)
Dec 22, 2010
9.750
9.770
9.550
9.590
1,008,162
-0.16(-1.64%)
Dec 21, 2010
9.720
9.820
9.510
9.750
1,660,908
+0.10(+1.04%)
Dec 20, 2010
9.920
9.960
9.620
9.650
2,721,834
-0.13(-1.33%)
Dec 17, 2010
9.480
9.860
9.300
9.780
4,869,566
+0.30(+3.16%)
Dec 16, 2010
9.210
9.490
9.080
9.480
1,932,199
+0.32(+3.49%)
Dec 15, 2010
9.310
9.380
9.120
9.160
2,458,993
-0.13(-1.40%)
Dec 14, 2010
9.420
9.440
9.210
9.290
2,350,447
-0.13(-1.38%)
Dec 13, 2010
9.510
9.520
9.110
9.420
4,107,967
+0.03(+0.32%)
Dec 10, 2010
9.120
9.490
9.020
9.390
3,472,180
+0.27(+2.96%)
Dec 09, 2010
8.820
9.230
8.700
9.120
5,567,877
+0.12(+1.33%)
Dec 08, 2010
9.190
9.320
8.700
9.000
20,217,612
+1.20(+15.38%)
Dec 07, 2010
7.120
7.870
6.800
7.800
8,313,085
+0.75(+10.64%)
Dec 06, 2010
7.070
7.100
6.930
7.050
2,758,423
+0.18(+2.62%)
Dec 03, 2010
6.850
7.040
6.810
6.870
2,103,435
+0.15(+2.23%)
Dec 02, 2010
6.800
6.850
6.710
6.720
1,206,098
+0.03(+0.45%)
Dec 01, 2010
6.550
6.750
6.550
6.690
1,740,973
+0.20(+3.08%)
Nov 30, 2010
6.380
6.620
6.340
6.490
2,023,603
+0.03(+0.46%)
Nov 29, 2010
6.320
6.470
6.220
6.460
999,831
+0.12(+1.89%)
Nov 26, 2010
6.370
6.390
6.290
6.340
403,217
-0.08(-1.25%)
Nov 24, 2010
6.260
6.420
6.420
6.420
1,162,301
+0.21(+3.38%)
Nov 23, 2010
6.300
6.385
6.080
6.210
2,439,675
-0.16(-2.51%)
Nov 22, 2010
6.530
6.540
6.300
6.370
1,609,141
-0.19(-2.90%)
Nov 19, 2010
6.580
6.660
6.470
6.560
1,019,942
-0.02(-0.30%)
Nov 18, 2010
6.500
6.600
6.410
6.580
993,323
+0.16(+2.49%)
Nov 17, 2010
6.540
6.540
6.360
6.420
950,082
-0.08(-1.23%)
Nov 16, 2010
6.700
6.740
6.430
6.500
1,497,627
-0.21(-3.13%)
Nov 15, 2010
6.650
6.770
6.600
6.710
1,060,883
+0.11(+1.67%)
Nov 12, 2010
6.710
6.790
6.580
6.600
1,241,917
-0.14(-2.08%)
Nov 11, 2010
6.700
6.810
6.630
6.740
1,409,058
-0.15(-2.18%)
Nov 10, 2010
6.860
6.940
6.580
6.890
1,738,575
+0.08(+1.17%)
Nov 09, 2010
6.880
7.110
6.690
6.810
2,637,138
-0.24(-3.40%)
Nov 08, 2010
7.110
7.110
6.910
7.050
1,540,367
-0.07(-0.98%)
Nov 05, 2010
7.000
7.180
6.970
7.120
2,120,695
+0.03(+0.42%)
Nov 04, 2010
7.130
7.200
6.960
7.090
2,199,145
+0.02(+0.28%)
Nov 03, 2010
7.350
7.430
7.000
7.070
2,817,381
-0.18(-2.48%)
Nov 02, 2010
7.220
7.530
7.100
7.250
4,430,838
+0.17(+2.40%)
Nov 01, 2010
7.650
7.650
6.970
7.080
8,718,840
-0.67(-8.65%)
Oct 29, 2010
8.020
8.390
7.480
7.750
27,254,968
+1.62(+26.43%)
Oct 28, 2010
6.140
6.258
6.090
6.130
2,719,124
+0.05(+0.82%)
Oct 27, 2010
6.450
6.680
6.070
6.080
5,194,315
+0.01(+0.16%)
Oct 25, 2010
6.290
6.380
6.030
6.070
2,138,331
-0.01(-0.16%)
Oct 22, 2010
5.870
6.240
5.830
6.080
2,174,578
+0.14(+2.36%)
Oct 21, 2010
6.220
6.280
5.749
5.940
2,372,298
-0.27(-4.35%)
Oct 20, 2010
5.940
6.280
5.280
6.210
7,717,396
+0.17(+2.81%)
Oct 19, 2010
6.220
6.280
6.010
6.040
3,048,542
-0.26(-4.13%)
Oct 18, 2010
6.570
6.600
6.270
6.300
2,723,390
-0.23(-3.52%)
Oct 15, 2010
6.660
6.670
6.510
6.530
1,381,763
-0.05(-0.76%)
Oct 14, 2010
6.660
6.690
6.560
6.580
1,057,036
-0.08(-1.20%)
Oct 13, 2010
6.600
6.720
6.560
6.660
1,430,685
+0.07(+1.06%)
Oct 12, 2010
6.630
6.670
6.560
6.590
1,501,067
-0.10(-1.49%)
Oct 11, 2010
6.950
6.970
6.660
6.690
1,647,924
-0.17(-2.48%)
Oct 08, 2010
6.850
7.040
6.760
6.860
3,268,320
+0.00(+0.00%)
Oct 07, 2010
6.880
6.970
6.750
6.860
2,102,441
+0.06(+0.88%)
Oct 06, 2010
6.600
6.850
6.500
6.800
2,759,992
+0.24(+3.66%)
Oct 05, 2010
6.470
6.650
6.430
6.560
2,700,287
+0.18(+2.82%)
Oct 04, 2010
6.550
6.690
6.330
6.380
2,336,855
-0.20(-3.04%)
Oct 01, 2010
6.750
6.750
6.520
6.580
1,921,099
-0.11(-1.64%)
Sep 30, 2010
6.630
6.730
6.500
6.690
2,619,698
+0.13(+1.98%)
Sep 29, 2010
6.650
6.750
6.520
6.560
2,412,244
-0.04(-0.61%)
Sep 28, 2010
6.750
6.750
6.520
6.600
3,065,826
-0.14(-2.08%)
Sep 27, 2010
6.860
6.880
6.670
6.740
2,755,553
-0.02(-0.30%)
Sep 24, 2010
7.070
7.110
6.660
6.760
3,348,161
-0.18(-2.59%)
Sep 23, 2010
6.960
7.170
6.840
6.940
3,863,504
-0.02(-0.36%)
Sep 22, 2010
7.190
7.280
6.950
6.965
10,094,277
+0.22(+3.34%)
Sep 21, 2010
7.050
7.360
6.700
6.740
26,807,794
+0.56(+9.06%)
Sep 20, 2010
6.050
6.180
5.985
6.180
2,176,491
+0.12(+1.98%)
Sep 17, 2010
6.170
6.250
6.010
6.060
4,219,378
-0.29(-4.57%)
Sep 15, 2010
5.980
6.360
5.950
6.350
3,151,774
+0.37(+6.19%)
Sep 14, 2010
6.100
6.210
5.920
5.980
2,233,334
-0.16(-2.61%)
Sep 13, 2010
6.380
6.380
6.110
6.140
1,540,626
-0.17(-2.69%)
Sep 10, 2010
6.110
6.390
6.090
6.310
2,298,356
+0.20(+3.27%)
Sep 09, 2010
6.390
6.390
6.060
6.110
1,499,875
-0.22(-3.48%)
Sep 08, 2010
6.020
6.390
6.020
6.330
2,419,282
+0.35(+5.85%)
Sep 07, 2010
6.190
6.330
5.950
5.980
1,981,360
-0.28(-4.47%)
Sep 03, 2010
6.310
6.350
5.890
6.260
3,698,494
-0.08(-1.26%)
Sep 02, 2010
5.790
6.550
5.760
6.340
6,506,264
+0.62(+10.84%)
Sep 01, 2010
5.760
5.830
5.690
5.720
1,716,601
+0.09(+1.60%)
Aug 31, 2010
5.580
5.770
5.550
5.630
1,694,739
+0.03(+0.54%)
Aug 30, 2010
5.610
5.690
5.540
5.600
1,586,605
-0.01(-0.18%)
Aug 27, 2010
5.450
5.640
5.390
5.610
1,798,008
+0.21(+3.89%)
Aug 26, 2010
5.500
5.550
5.330
5.400
1,506,334
-0.09(-1.64%)
Aug 25, 2010
5.300
5.510
5.250
5.490
1,800,393
+0.13(+2.43%)
Aug 24, 2010
5.220
5.410
5.190
5.360
1,642,130
+0.03(+0.56%)
Aug 23, 2010
5.470
5.470
5.250
5.330
1,767,722
-0.12(-2.20%)
Aug 20, 2010
5.270
5.450
5.240
5.450
1,291,258
+0.16(+3.02%)
Aug 19, 2010
5.640
5.670
5.270
5.290
2,336,423
-0.37(-6.54%)
Aug 18, 2010
5.520
5.690
5.470
5.660
2,008,095
+0.12(+2.17%)
Aug 17, 2010
5.410
5.560
5.340
5.540
2,075,762
+0.17(+3.17%)
Aug 16, 2010
5.280
5.420
5.140
5.370
1,618,169
+0.04(+0.75%)
Aug 13, 2010
5.400
5.470
5.220
5.330
2,208,640
-0.13(-2.38%)
Aug 12, 2010
5.000
5.480
5.000
5.460
3,048,677
+0.39(+7.69%)
Aug 11, 2010
5.130
5.180
5.040
5.070
1,703,201
-0.18(-3.43%)
Aug 10, 2010
5.210
5.300
5.070
5.250
1,561,044
-0.01(-0.19%)
Aug 09, 2010
5.310
5.310
5.200
5.260
1,304,936
-0.04(-0.75%)
Aug 06, 2010
5.260
5.300
5.100
5.300
2,118,220
+0.04(+0.76%)
Aug 05, 2010
5.230
5.300
5.110
5.260
2,662,263
+0.07(+1.35%)
Aug 04, 2010
5.350
5.400
5.070
5.190
3,979,595
-0.16(-2.99%)
Aug 03, 2010
5.500
5.630
5.290
5.350
5,768,282
-0.39(-6.79%)
Aug 02, 2010
5.700
5.770
5.620
5.740
2,582,740
+0.08(+1.41%)
Jul 30, 2010
5.480
5.710
5.430
5.660
2,671,913
+0.13(+2.35%)
Jul 29, 2010
5.700
5.740
5.420
5.530
3,119,124
-0.11(-1.95%)
Jul 28, 2010
5.780
5.790
5.610
5.640
2,226,037
-0.14(-2.42%)
Jul 27, 2010
5.790
5.820
5.662
5.780
2,230,287
+0.02(+0.35%)
Jul 26, 2010
5.770
5.777
5.570
5.760
3,642,057
+0.01(+0.17%)
Jul 23, 2010
5.790
5.900
5.690
5.750
3,983,809
-0.03(-0.52%)
Jul 22, 2010
5.700
6.080
5.580
5.780
11,125,275
+0.14(+2.48%)
Jul 21, 2010
5.120
5.940
5.058
5.640
18,105,880
+0.55(+10.81%)
Jul 20, 2010
4.840
5.150
4.710
5.090
8,740,735
+0.13(+2.62%)
Jul 19, 2010
5.240
5.320
4.690
4.960
19,758,188
-0.45(-8.32%)
Jul 16, 2010
5.110
5.470
4.900
5.410
42,307,056
-6.70(-55.33%)
Jul 15, 2010
12.11
12.11
12.11
12.11
2,600
+0.00(+0.00%)
Jul 14, 2010
12.60
12.98
11.50
12.11
18,629,146
-0.33(-2.65%)
Jul 13, 2010
11.61
12.75
11.57
12.44
30,969,544
+1.79(+16.81%)
Jul 12, 2010
11.54
11.60
10.28
10.65
11,767,782
-0.87(-7.55%)
Jul 09, 2010
11.72
12.09
11.31
11.52
10,689,554
-0.17(-1.45%)
Jul 08, 2010
11.12
11.85
10.38
11.69
12,787,510
+1.02(+9.56%)
Jul 07, 2010
9.620
11.25
9.600
10.67
9,947,268
+1.16(+12.20%)
Jul 06, 2010
10.00
10.08
9.470
9.510
3,394,693
-0.03(-0.31%)
Jul 02, 2010
9.590
9.620
9.260
9.540
2,416,328
+0.01(+0.10%)
Jul 01, 2010
9.570
9.660
8.890
9.530
3,952,278
-0.07(-0.73%)
Jun 30, 2010
9.910
10.10
9.430
9.600
4,001,098
-0.16(-1.64%)
Jun 29, 2010
9.600
9.950
9.450
9.760
4,148,022
-0.15(-1.51%)
Jun 25, 2010
9.510
10.15
9.420
9.910
4,919,682
+0.41(+4.32%)
Jun 24, 2010
9.630
9.740
9.420
9.500
3,192,696
-0.18(-1.86%)
Jun 23, 2010
9.850
9.900
9.520
9.680
3,869,293
-0.12(-1.22%)
Jun 22, 2010
9.810
10.33
9.730
9.800
5,439,456
+0.16(+1.66%)
Jun 21, 2010
10.31
10.35
9.580
9.640
5,752,299
-0.41(-4.08%)
Jun 18, 2010
10.43
10.48
9.890
10.05
6,966,298
-0.55(-5.19%)
Jun 17, 2010
11.05
11.12
10.46
10.60
3,841,094
-0.39(-3.55%)
Jun 16, 2010
10.71
11.05
10.37
10.99
5,105,769
+0.04(+0.37%)
Jun 15, 2010
11.37
11.65
10.84
10.95
11,750,725
-0.99(-8.29%)
Jun 14, 2010
12.36
12.37
11.90
11.94
3,183,968
-0.29(-2.37%)
Jun 11, 2010
11.93
12.24
11.85
12.23
2,481,684
+0.11(+0.91%)
Jun 10, 2010
12.12
12.24
11.84
12.12
2,795,142
+0.20(+1.68%)
Jun 09, 2010
11.91
12.34
11.78
11.92
3,289,285
+0.04(+0.34%)
Jun 08, 2010
12.18
12.23
11.56
11.88
4,001,415
-0.06(-0.50%)
Jun 07, 2010
12.78
12.80
11.85
11.94
3,582,404
-0.41(-3.32%)
Jun 04, 2010
12.30
12.77
12.20
12.35
4,475,402
-0.20(-1.59%)
Jun 03, 2010
12.76
12.94
12.40
12.55
3,924,415
-0.25(-1.95%)
Jun 02, 2010
12.45
12.87
12.21
12.80
5,074,741
+0.60(+4.92%)
Jun 01, 2010
12.53
12.88
12.20
12.20
3,775,369
-0.46(-3.63%)
May 28, 2010
12.08
13.04
12.20
12.66
8,380,748
+0.58(+4.80%)
May 27, 2010
11.99
12.13
11.84
12.08
3,536,357
+0.43(+3.65%)
May 26, 2010
12.41
12.45
11.51
11.65
4,483,620
-0.25(-2.06%)
May 25, 2010
11.51
11.92
11.02
11.90
4,565,448
-0.02(-0.17%)
May 24, 2010
11.43
12.15
11.36
11.92
5,220,241
+0.71(+6.33%)
May 21, 2010
10.77
11.57
10.66
11.21
5,694,474
-0.13(-1.15%)
May 20, 2010
11.38
11.84
11.27
11.34
6,605,615
-0.91(-7.43%)
May 19, 2010
12.80
12.85
12.06
12.25
7,935,287
-0.95(-7.20%)
May 18, 2010
13.10
13.68
12.75
13.20
16,993,052
+0.73(+5.85%)
May 17, 2010
12.02
12.54
11.96
12.47
6,250,691
+0.63(+5.32%)
May 14, 2010
12.12
12.20
11.62
11.84
3,843,393
-0.44(-3.58%)
May 13, 2010
12.43
12.60
12.11
12.28
3,917,412
-0.07(-0.57%)
May 12, 2010
12.36
12.53
12.05
12.35
5,987,489
+0.25(+2.07%)
May 11, 2010
12.38
12.44
11.18
12.10
8,206,010
+0.64(+5.58%)
May 10, 2010
11.30
11.67
11.14
11.46
4,219,459
+0.71(+6.61%)
May 07, 2010
11.23
11.85
10.36
10.75
10,595,124
-0.17(-1.56%)
May 06, 2010
11.81
12.24
9.390
10.92
9,848,462
-1.09(-9.08%)
May 05, 2010
11.40
12.25
11.08
12.01
8,828,703
+0.26(+2.21%)
May 04, 2010
10.00
12.00
9.650
11.75
17,486,938
+1.43(+13.86%)
May 03, 2010
10.50
10.62
10.17
10.32
4,377,863
+0.13(+1.28%)
Apr 30, 2010
10.28
10.62
10.15
10.19
5,422,143
+0.00(+0.00%)
Apr 29, 2010
9.820
10.35
9.765
10.19
7,861,710
+0.50(+5.16%)
Apr 28, 2010
9.650
10.03
9.560
9.690
4,607,929
+0.13(+1.36%)
Apr 27, 2010
9.010
9.750
8.930
9.560
7,331,113
+0.74(+8.39%)
Apr 26, 2010
9.000
9.010
8.800
8.820
1,221,744
-0.11(-1.23%)
Apr 23, 2010
8.890
9.000
8.760
8.930
1,151,337
+0.00(+0.00%)
Apr 22, 2010
8.790
8.930
8.720
8.930
1,104,832
+0.00(+0.00%)
Apr 21, 2010
9.020
9.030
8.850
8.930
945,349
-0.04(-0.45%)
Apr 20, 2010
8.930
9.000
8.800
8.970
1,594,734
+0.16(+1.79%)
Apr 19, 2010
8.980
9.080
8.710
8.812
1,804,289
-0.18(-1.98%)
Apr 16, 2010
9.210
9.270
8.970
8.990
2,699,511
-0.27(-2.92%)
Apr 15, 2010
9.240
9.320
9.130
9.260
2,359,692
+0.14(+1.54%)
Apr 14, 2010
9.180
9.310
8.920
9.120
4,205,343
+0.25(+2.82%)
Apr 13, 2010
8.800
8.900
8.710
8.870
1,560,630
+0.16(+1.84%)
Apr 12, 2010
8.780
8.830
8.680
8.710
1,165,274
-0.08(-0.91%)
Apr 09, 2010
8.720
8.940
8.660
8.790
1,536,298
+0.07(+0.80%)
Apr 08, 2010
8.770
8.851
8.660
8.720
1,514,878
-0.12(-1.36%)
Apr 07, 2010
9.070
9.090
8.710
8.840
1,742,118
-0.26(-2.86%)
Apr 06, 2010
9.050
9.150
8.920
9.100
1,261,378
+0.03(+0.33%)
Apr 05, 2010
8.900
9.070
8.780
9.070
1,508,878
+0.25(+2.83%)
Apr 01, 2010
8.850
8.820
8.820
8.820
1,806,000
+0.09(+1.03%)
Mar 31, 2010
8.890
8.930
8.700
8.730
2,179,944
-0.17(-1.91%)
Mar 30, 2010
9.100
9.140
8.800
8.900
2,282,820
-0.16(-1.77%)
Mar 29, 2010
9.350
9.400
9.040
9.060
3,313,513
-0.28(-3.00%)
Mar 26, 2010
9.700
9.720
9.270
9.340
2,655,458
-0.02(-0.21%)
Mar 25, 2010
9.800
9.800
9.360
9.360
2,070,675
-0.25(-2.60%)
Mar 24, 2010
9.610
10.03
9.400
9.610
5,672,451
-0.09(-0.93%)
Mar 23, 2010
8.940
9.760
8.885
9.700
6,639,621
+0.79(+8.87%)
Mar 22, 2010
8.700
8.940
8.650
8.910
1,650,369
+0.11(+1.25%)
Mar 19, 2010
9.150
9.160
8.760
8.800
1,768,690
-0.30(-3.30%)
Mar 18, 2010
9.280
9.300
9.030
9.100
1,269,380
-0.15(-1.62%)
Mar 17, 2010
9.243
9.330
9.150
9.250
1,243,458
+0.07(+0.76%)
Mar 16, 2010
9.020
9.210
9.010
9.180
1,144,714
+0.07(+0.77%)
Mar 15, 2010
9.070
9.290
9.020
9.110
1,153,147
-0.15(-1.62%)
Mar 12, 2010
9.300
9.315
9.200
9.260
1,004,317
-0.05(-0.54%)
Mar 11, 2010
9.330
9.370
9.160
9.310
1,206,697
-0.11(-1.17%)
Mar 10, 2010
9.210
9.420
9.160
9.420
2,371,521
+0.24(+2.61%)
Mar 09, 2010
9.500
9.600
9.080
9.180
4,509,121
-0.47(-4.87%)
Mar 08, 2010
9.550
9.800
9.510
9.650
3,849,203
+0.27(+2.88%)
Mar 05, 2010
9.490
9.530
9.300
9.380
1,871,519
+0.01(+0.11%)
Mar 04, 2010
9.190
9.420
9.110
9.370
2,165,058
+0.24(+2.63%)
Mar 03, 2010
9.320
9.440
9.030
9.130
2,809,988
-0.18(-1.93%)
Mar 02, 2010
8.890
9.420
8.880
9.310
4,169,970
+0.43(+4.84%)
Mar 01, 2010
8.760
8.940
8.680
8.880
4,066,470
+0.48(+5.71%)
Feb 26, 2010
8.470
8.470
8.310
8.400
1,058,491
-0.01(-0.12%)
Feb 25, 2010
8.290
8.420
8.150
8.410
1,351,234
-0.02(-0.24%)
Feb 24, 2010
8.450
8.537
8.400
8.430
1,429,323
+0.05(+0.60%)
Feb 23, 2010
8.800
8.800
8.350
8.380
2,050,853
-0.39(-4.45%)
Feb 22, 2010
8.540
8.800
8.330
8.770
2,514,944
+0.28(+3.30%)
Feb 19, 2010
8.440
8.500
8.320
8.490
932,496
+0.05(+0.59%)
Feb 18, 2010
8.520
8.540
8.370
8.440
1,427,113
-0.13(-1.52%)
Feb 17, 2010
8.720
8.740
8.520
8.570
1,285,719
-0.10(-1.15%)
Feb 16, 2010
8.770
8.800
8.560
8.670
1,761,352
+0.02(+0.23%)
Feb 12, 2010
8.310
8.650
8.650
8.650
2,217,200
+0.25(+2.98%)
Feb 11, 2010
8.500
8.590
8.350
8.400
2,698,763
-0.14(-1.64%)
Feb 10, 2010
8.683
8.860
8.400
8.540
2,994,451
+0.08(+0.95%)
Feb 09, 2010
8.310
8.500
8.170
8.460
2,353,091
+0.22(+2.67%)
Feb 08, 2010
8.290
8.460
8.140
8.240
2,190,827
-0.08(-0.96%)
Feb 05, 2010
8.430
8.550
8.115
8.320
4,873,425
-0.11(-1.30%)
Feb 04, 2010
8.850
8.910
8.190
8.430
6,278,677
-0.58(-6.44%)
Feb 03, 2010
8.750
9.050
8.750
9.010
2,440,172
+0.21(+2.39%)
Feb 02, 2010
8.610
8.850
8.530
8.800
1,684,915
+0.17(+1.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.