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
Open Text Corporation
(NQ:
OTEX
)
29.25
+0.41 (+1.42%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
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 (%)
Oct 29, 2010
6.837
7.029
6.732
6.971
3,185,361
+0.11(+1.65%)
Oct 28, 2010
6.856
6.998
6.593
6.858
18,668,520
-0.31(-4.31%)
Oct 27, 2010
7.127
7.256
7.042
7.167
3,512,160
-0.36(-4.83%)
Oct 25, 2010
7.398
7.669
7.345
7.531
2,304,133
+0.20(+2.77%)
Oct 22, 2010
7.310
7.409
7.130
7.327
2,397,896
+0.07(+1.00%)
Oct 21, 2010
7.357
7.379
7.151
7.255
1,884,193
-0.06(-0.86%)
Oct 20, 2010
7.266
7.346
7.250
7.318
1,031,402
+0.07(+1.02%)
Oct 19, 2010
7.427
7.439
7.154
7.244
3,636,847
-0.29(-3.87%)
Oct 18, 2010
7.580
7.586
7.505
7.535
1,840,858
-0.06(-0.73%)
Oct 15, 2010
7.586
7.628
7.491
7.591
2,464,579
+0.05(+0.69%)
Oct 14, 2010
7.543
7.641
7.501
7.539
2,806,523
+0.04(+0.48%)
Oct 13, 2010
7.362
7.553
7.362
7.502
2,756,418
+0.12(+1.60%)
Oct 12, 2010
7.307
7.397
7.277
7.384
1,293,047
+0.06(+0.75%)
Oct 11, 2010
7.365
7.436
7.296
7.329
563,369
-0.03(-0.34%)
Oct 08, 2010
7.230
7.389
7.212
7.354
1,294,569
+0.12(+1.68%)
Oct 07, 2010
7.242
7.318
7.171
7.233
1,618,640
+0.02(+0.31%)
Oct 06, 2010
7.340
7.362
7.185
7.211
2,196,862
-0.15(-1.97%)
Oct 05, 2010
7.373
7.439
7.321
7.356
993,708
+0.03(+0.43%)
Oct 04, 2010
7.420
7.438
7.208
7.324
1,985,753
-0.09(-1.27%)
Oct 01, 2010
7.400
7.461
7.356
7.419
2,156,148
+0.00(+0.06%)
Sep 30, 2010
7.609
7.614
7.274
7.414
4,042,765
-0.18(-2.41%)
Sep 29, 2010
7.483
7.685
7.483
7.597
2,492,547
+0.11(+1.47%)
Sep 28, 2010
7.436
7.493
7.305
7.487
1,571,498
+0.08(+1.02%)
Sep 27, 2010
7.392
7.438
7.371
7.411
881,431
+0.01(+0.11%)
Sep 24, 2010
7.367
7.427
7.321
7.403
832,963
+0.12(+1.67%)
Sep 23, 2010
7.212
7.329
7.163
7.282
893,936
+0.01(+0.11%)
Sep 22, 2010
7.450
7.450
7.185
7.274
1,284,335
-0.20(-2.62%)
Sep 21, 2010
7.430
7.572
7.335
7.469
2,553,995
+0.05(+0.68%)
Sep 20, 2010
7.077
7.488
7.017
7.419
5,629,714
+0.41(+5.80%)
Sep 17, 2010
7.042
7.069
6.949
7.012
1,222,639
-0.08(-1.07%)
Sep 15, 2010
7.096
7.140
7.026
7.088
1,234,827
-0.05(-0.73%)
Sep 14, 2010
7.181
7.249
7.097
7.140
1,605,697
-0.03(-0.35%)
Sep 13, 2010
7.119
7.184
7.042
7.165
1,384,620
+0.09(+1.27%)
Sep 10, 2010
7.149
7.211
7.072
7.075
1,313,851
-0.06(-0.91%)
Sep 09, 2010
7.111
7.233
7.093
7.140
2,107,852
+0.09(+1.34%)
Sep 08, 2010
7.025
7.091
7.007
7.045
2,315,693
+0.05(+0.65%)
Sep 07, 2010
7.014
7.122
6.951
6.999
2,007,059
-0.12(-1.75%)
Sep 03, 2010
7.127
7.247
7.110
7.124
3,757,017
+0.06(+0.89%)
Sep 02, 2010
7.078
7.096
7.042
7.061
2,007,218
+0.00(+0.07%)
Sep 01, 2010
7.033
7.108
6.998
7.056
1,797,803
+0.12(+1.75%)
Aug 31, 2010
6.861
6.979
6.784
6.935
2,997,227
+0.06(+0.85%)
Aug 30, 2010
7.040
7.140
6.870
6.877
1,969,181
-0.20(-2.87%)
Aug 27, 2010
6.810
7.091
6.769
7.080
3,688,881
+0.33(+4.88%)
Aug 26, 2010
6.784
6.854
6.722
6.750
876,603
-0.01(-0.12%)
Aug 25, 2010
6.711
6.777
6.579
6.758
1,777,842
+0.05(+0.70%)
Aug 24, 2010
6.675
6.743
6.505
6.711
2,216,537
+0.00(+0.02%)
Aug 23, 2010
6.754
6.806
6.661
6.709
1,641,405
-0.06(-0.91%)
Aug 20, 2010
6.698
6.787
6.628
6.771
4,071,291
+0.00(+0.05%)
Aug 19, 2010
6.585
6.933
6.380
6.768
22,000,516
+0.90(+15.28%)
Aug 18, 2010
5.813
6.008
5.691
5.871
6,468,134
+0.01(+0.19%)
Aug 17, 2010
6.013
6.074
5.833
5.860
3,692,180
-0.19(-3.08%)
Aug 16, 2010
5.969
6.076
5.961
6.046
1,656,125
+0.06(+0.95%)
Aug 13, 2010
5.950
6.024
5.939
5.989
1,356,665
+0.01(+0.18%)
Aug 12, 2010
5.947
6.019
5.942
5.978
1,709,896
-0.02(-0.34%)
Aug 11, 2010
6.085
6.087
5.947
5.999
2,974,595
-0.15(-2.39%)
Aug 10, 2010
6.153
6.177
6.076
6.145
1,561,125
-0.06(-0.94%)
Aug 09, 2010
6.241
6.281
6.186
6.204
858,888
-0.03(-0.40%)
Aug 06, 2010
6.312
6.319
6.188
6.229
1,852,184
-0.14(-2.13%)
Aug 05, 2010
6.356
6.473
6.349
6.364
1,222,867
-0.03(-0.47%)
Aug 04, 2010
6.270
6.413
6.237
6.394
1,907,148
+0.15(+2.42%)
Aug 03, 2010
6.257
6.274
6.169
6.243
1,800,379
-0.01(-0.23%)
Aug 02, 2010
6.279
6.345
6.224
6.257
1,210,038
+0.03(+0.51%)
Jul 30, 2010
6.268
6.312
6.158
6.226
1,801,337
-0.10(-1.64%)
Jul 29, 2010
6.380
6.401
6.315
6.330
1,292,831
-0.01(-0.20%)
Jul 28, 2010
6.457
6.541
6.293
6.342
2,681,925
-0.17(-2.54%)
Jul 27, 2010
6.475
6.527
6.369
6.508
2,225,826
+0.10(+1.52%)
Jul 26, 2010
6.401
6.421
6.276
6.410
2,027,191
+0.05(+0.74%)
Jul 23, 2010
6.514
6.516
6.278
6.363
2,254,257
-0.16(-2.39%)
Jul 22, 2010
6.431
6.588
6.401
6.519
2,094,940
+0.13(+2.10%)
Jul 21, 2010
6.410
6.445
6.193
6.385
2,056,218
+0.01(+0.20%)
Jul 20, 2010
6.227
6.382
6.172
6.372
922,259
+0.11(+1.79%)
Jul 19, 2010
6.251
6.290
6.163
6.260
604,324
+0.01(+0.15%)
Jul 16, 2010
6.418
6.434
6.232
6.251
797,725
-0.20(-3.08%)
Jul 15, 2010
6.582
6.582
6.298
6.449
1,700,151
-0.12(-1.87%)
Jul 14, 2010
6.481
6.698
6.481
6.572
2,940,080
+0.12(+1.88%)
Jul 13, 2010
6.183
6.501
6.167
6.451
3,946,902
+0.30(+4.84%)
Jul 12, 2010
6.142
6.155
6.076
6.153
859,243
-0.01(-0.13%)
Jul 09, 2010
6.093
6.164
6.093
6.161
441,816
+0.06(+1.06%)
Jul 08, 2010
6.085
6.134
6.033
6.096
917,120
+0.04(+0.62%)
Jul 07, 2010
6.003
6.059
5.951
6.059
1,421,293
+0.10(+1.69%)
Jul 06, 2010
5.921
6.057
5.918
5.958
3,431,861
+0.07(+1.20%)
Jul 02, 2010
5.724
5.944
5.724
5.887
2,085,074
+0.17(+2.89%)
Jul 01, 2010
5.917
5.958
5.674
5.721
2,549,021
-0.20(-3.30%)
Jun 30, 2010
5.890
5.959
5.843
5.917
2,834,097
+0.02(+0.27%)
Jun 29, 2010
6.007
6.007
5.868
5.901
3,156,835
-0.09(-1.58%)
Jun 25, 2010
6.025
6.063
5.978
5.996
1,543,315
-0.02(-0.29%)
Jun 24, 2010
6.062
6.088
6.007
6.013
1,055,556
-0.09(-1.45%)
Jun 23, 2010
6.229
6.229
6.082
6.101
1,279,824
-0.08(-1.30%)
Jun 22, 2010
6.107
6.215
6.032
6.181
2,596,169
+0.07(+1.21%)
Jun 21, 2010
6.278
6.297
6.093
6.107
919,208
-0.13(-2.02%)
Jun 18, 2010
6.218
6.234
6.122
6.234
722,083
+0.03(+0.41%)
Jun 17, 2010
6.374
6.374
6.152
6.208
2,068,286
-0.10(-1.65%)
Jun 16, 2010
6.286
6.323
6.234
6.312
2,092,529
-0.03(-0.47%)
Jun 15, 2010
6.322
6.342
6.245
6.342
3,383,711
+0.03(+0.52%)
Jun 14, 2010
6.319
6.506
6.271
6.309
1,933,320
-0.17(-2.58%)
Jun 11, 2010
6.412
6.498
6.380
6.476
727,882
+0.03(+0.54%)
Jun 10, 2010
6.363
6.454
6.274
6.442
2,300,637
+0.14(+2.28%)
Jun 09, 2010
6.383
6.402
6.268
6.298
1,740,694
-0.05(-0.72%)
Jun 08, 2010
6.325
6.356
6.263
6.344
3,237,991
+0.03(+0.42%)
Jun 07, 2010
6.333
6.434
6.308
6.317
3,531,163
-0.02(-0.30%)
Jun 04, 2010
6.580
6.580
6.226
6.336
6,029,027
-0.33(-4.92%)
Jun 03, 2010
6.730
6.750
6.636
6.664
1,787,436
-0.01(-0.12%)
Jun 02, 2010
6.585
6.672
6.568
6.672
1,278,555
+0.12(+1.83%)
Jun 01, 2010
6.709
6.791
6.547
6.552
1,445,098
-0.16(-2.42%)
May 28, 2010
6.730
6.787
6.667
6.714
2,016,697
-0.02(-0.23%)
May 27, 2010
6.730
6.809
6.683
6.730
1,113,090
+0.10(+1.50%)
May 26, 2010
6.656
6.787
6.593
6.631
1,574,379
+0.03(+0.43%)
May 25, 2010
6.550
6.610
6.333
6.602
1,653,339
-0.08(-1.25%)
May 24, 2010
6.706
6.823
6.683
6.686
514,965
-0.06(-0.96%)
May 21, 2010
6.678
6.881
6.651
6.750
1,762,025
+0.03(+0.38%)
May 20, 2010
6.560
6.872
6.536
6.725
3,451,384
-0.24(-3.46%)
May 19, 2010
7.078
7.078
6.851
6.966
4,949,696
-0.10(-1.38%)
May 18, 2010
7.193
7.305
7.029
7.064
4,143,552
-0.06(-0.88%)
May 17, 2010
7.250
7.389
7.077
7.127
5,685,383
-0.12(-1.67%)
May 14, 2010
7.201
7.266
7.028
7.249
4,378,548
+0.04(+0.61%)
May 13, 2010
7.119
7.261
7.108
7.204
2,775,808
+0.10(+1.44%)
May 12, 2010
6.987
7.111
6.957
7.102
3,038,880
+0.15(+2.13%)
May 11, 2010
6.974
7.034
6.894
6.954
2,248,267
-0.02(-0.23%)
May 10, 2010
6.977
7.014
6.703
6.970
4,713,545
+0.41(+6.20%)
May 07, 2010
6.465
6.698
6.465
6.563
3,596,387
+0.07(+1.09%)
May 06, 2010
6.577
6.689
6.272
6.492
2,140,838
-0.14(-2.14%)
May 05, 2010
6.569
6.662
6.505
6.634
1,777,125
-0.01(-0.10%)
May 04, 2010
6.577
6.692
6.483
6.640
3,624,374
-0.06(-0.89%)
May 03, 2010
6.650
6.727
6.538
6.700
2,831,661
+0.06(+0.88%)
Apr 30, 2010
6.727
6.820
6.524
6.642
15,240,212
-0.77(-10.40%)
Apr 29, 2010
7.423
7.438
7.337
7.412
1,290,997
+0.00(+0.06%)
Apr 28, 2010
7.446
7.446
7.351
7.408
1,019,398
+0.01(+0.13%)
Apr 27, 2010
7.557
7.557
7.349
7.398
1,539,147
-0.17(-2.21%)
Apr 26, 2010
7.713
7.833
7.498
7.565
2,679,482
-0.29(-3.67%)
Apr 23, 2010
7.736
8.033
7.736
7.854
2,699,842
+0.14(+1.84%)
Apr 22, 2010
7.693
7.736
7.657
7.712
1,267,388
+0.02(+0.23%)
Apr 21, 2010
7.665
7.847
7.665
7.695
1,922,864
+0.06(+0.81%)
Apr 20, 2010
7.403
7.669
7.403
7.633
1,165,517
+0.20(+2.74%)
Apr 19, 2010
7.603
7.613
7.321
7.430
1,531,755
-0.17(-2.22%)
Apr 16, 2010
7.624
7.706
7.564
7.598
1,495,412
+0.00(+0.04%)
Apr 15, 2010
7.493
7.627
7.490
7.595
1,747,990
+0.11(+1.45%)
Apr 14, 2010
7.480
7.543
7.464
7.487
4,511,078
+0.05(+0.61%)
Apr 13, 2010
7.455
7.491
7.430
7.441
2,549,827
-0.03(-0.44%)
Apr 12, 2010
7.521
7.521
7.439
7.474
1,830,282
-0.04(-0.59%)
Apr 09, 2010
7.501
7.529
7.447
7.518
1,050,664
-0.01(-0.10%)
Apr 08, 2010
7.507
7.529
7.389
7.526
1,694,111
-0.01(-0.13%)
Apr 07, 2010
7.531
7.587
7.493
7.535
1,270,402
-0.03(-0.33%)
Apr 06, 2010
7.564
7.606
7.466
7.561
1,235,639
-0.01(-0.15%)
Apr 05, 2010
7.609
7.693
7.554
7.572
1,835,687
+0.09(+1.24%)
Apr 01, 2010
7.494
7.479
7.479
7.479
1,032,925
-0.00(-0.04%)
Mar 31, 2010
7.494
7.515
7.427
7.482
959,205
-0.01(-0.17%)
Mar 30, 2010
7.529
7.535
7.452
7.494
1,312,563
+0.00(+0.00%)
Mar 29, 2010
7.502
7.557
7.475
7.494
1,399,537
+0.03(+0.46%)
Mar 26, 2010
7.479
7.584
7.417
7.460
1,981,750
-0.02(-0.25%)
Mar 25, 2010
7.337
7.527
7.321
7.479
1,489,442
+0.18(+2.44%)
Mar 24, 2010
7.397
7.419
7.289
7.301
1,268,118
-0.15(-2.03%)
Mar 23, 2010
7.455
7.501
7.412
7.452
1,513,368
+0.04(+0.55%)
Mar 22, 2010
7.532
7.583
7.353
7.411
2,150,825
-0.14(-1.88%)
Mar 19, 2010
7.636
7.674
7.521
7.553
887,160
-0.06(-0.85%)
Mar 18, 2010
7.665
7.702
7.463
7.617
1,802,301
-0.02(-0.32%)
Mar 17, 2010
7.712
7.734
7.619
7.642
1,227,594
-0.09(-1.11%)
Mar 16, 2010
7.780
7.786
7.701
7.728
1,360,510
-0.04(-0.51%)
Mar 15, 2010
7.784
7.803
7.723
7.767
1,256,272
-0.02(-0.24%)
Mar 12, 2010
7.759
7.803
7.729
7.786
1,422,359
+0.06(+0.84%)
Mar 11, 2010
7.639
7.728
7.570
7.721
1,168,118
+0.07(+0.97%)
Mar 10, 2010
7.548
7.655
7.499
7.647
642,412
+0.12(+1.66%)
Mar 09, 2010
7.543
7.550
7.491
7.523
3,318,779
-0.02(-0.21%)
Mar 08, 2010
7.663
7.715
7.501
7.539
2,074,447
-0.09(-1.16%)
Mar 05, 2010
7.584
7.677
7.567
7.627
1,007,343
+0.06(+0.79%)
Mar 04, 2010
7.633
7.633
7.499
7.567
683,646
-0.05(-0.62%)
Mar 03, 2010
7.657
7.685
7.589
7.614
564,175
+0.02(+0.27%)
Mar 02, 2010
7.609
7.647
7.573
7.594
1,837,711
-0.02(-0.25%)
Mar 01, 2010
7.668
7.810
7.553
7.613
2,814,098
-0.05(-0.70%)
Feb 26, 2010
7.553
7.688
7.457
7.666
2,373,506
+0.12(+1.54%)
Feb 25, 2010
7.502
7.575
7.488
7.550
1,876,465
-0.00(-0.04%)
Feb 24, 2010
7.488
7.655
7.480
7.553
2,379,147
+0.04(+0.59%)
Feb 23, 2010
7.565
7.572
7.455
7.509
2,911,731
-0.08(-1.06%)
Feb 22, 2010
7.557
7.636
7.479
7.589
3,366,364
+0.08(+1.01%)
Feb 19, 2010
7.326
7.527
7.308
7.513
3,281,351
+0.18(+2.52%)
Feb 18, 2010
7.124
7.342
7.088
7.329
2,431,643
+0.23(+3.22%)
Feb 17, 2010
7.154
7.185
7.081
7.100
3,721,861
-0.05(-0.73%)
Feb 16, 2010
7.310
7.310
7.113
7.152
2,026,150
-0.09(-1.20%)
Feb 12, 2010
7.241
7.239
7.239
7.239
1,294,328
-0.01(-0.20%)
Feb 11, 2010
7.173
7.283
7.150
7.253
1,208,604
+0.07(+1.01%)
Feb 10, 2010
7.231
7.233
7.108
7.181
1,516,743
-0.03(-0.44%)
Feb 09, 2010
7.370
7.376
7.157
7.212
2,721,973
-0.12(-1.61%)
Feb 08, 2010
7.178
7.395
7.137
7.330
4,704,624
+0.17(+2.35%)
Feb 05, 2010
6.790
7.200
6.782
7.162
7,366,271
+0.32(+4.63%)
Feb 04, 2010
6.897
7.160
6.807
6.845
12,536,994
+0.45(+7.10%)
Feb 03, 2010
6.399
6.459
6.353
6.391
935,196
-0.01(-0.10%)
Feb 02, 2010
6.334
6.435
6.334
6.397
1,027,557
+0.10(+1.53%)
Feb 01, 2010
6.215
6.360
6.215
6.301
931,072
+0.09(+1.42%)
Jan 29, 2010
6.308
6.424
6.205
6.213
924,137
-0.08(-1.33%)
Jan 28, 2010
6.405
6.460
6.284
6.297
1,053,259
-0.10(-1.63%)
Jan 27, 2010
6.366
6.435
6.326
6.401
623,257
+0.02(+0.32%)
Jan 26, 2010
6.349
6.434
6.243
6.380
724,373
+0.04(+0.60%)
Jan 25, 2010
6.427
6.427
6.317
6.342
589,966
-0.04(-0.57%)
Jan 22, 2010
6.446
6.527
6.341
6.378
1,895,169
-0.05(-0.78%)
Jan 21, 2010
6.508
6.571
6.350
6.429
1,449,965
-0.06(-0.90%)
Jan 20, 2010
6.464
6.517
6.427
6.487
1,182,680
-0.05(-0.80%)
Jan 19, 2010
6.512
6.568
6.423
6.539
1,329,573
-0.01(-0.19%)
Jan 15, 2010
6.661
6.552
6.552
6.552
1,595,069
-0.10(-1.52%)
Jan 14, 2010
6.358
6.698
6.358
6.653
2,558,849
+0.27(+4.27%)
Jan 13, 2010
6.360
6.410
6.338
6.380
723,992
+0.07(+1.05%)
Jan 12, 2010
6.363
6.385
6.282
6.314
585,582
-0.09(-1.33%)
Jan 11, 2010
6.426
6.467
6.383
6.399
1,251,901
-0.04(-0.64%)
Jan 08, 2010
6.404
6.465
6.367
6.440
701,310
+0.06(+0.86%)
Jan 07, 2010
6.487
6.494
6.367
6.385
886,665
-0.07(-1.05%)
Jan 06, 2010
6.462
6.506
6.443
6.453
1,749,069
-0.00(-0.07%)
Jan 05, 2010
6.408
6.462
6.327
6.457
1,396,555
+0.06(+0.96%)
Jan 04, 2010
6.423
6.456
6.380
6.396
851,122
-0.01(-0.17%)
Dec 31, 2009
6.410
6.407
6.407
6.407
1,257,529
-0.00(-0.05%)
Dec 30, 2009
6.326
6.413
6.284
6.410
1,341,597
+0.02(+0.30%)
Dec 29, 2009
6.372
6.432
6.372
6.391
1,886,541
+0.03(+0.55%)
Dec 28, 2009
6.306
6.361
6.298
6.356
570,754
+0.03(+0.47%)
Dec 24, 2009
6.265
6.347
6.235
6.326
1,114,156
+0.08(+1.21%)
Dec 23, 2009
6.183
6.251
6.181
6.251
1,384,481
+0.10(+1.69%)
Dec 22, 2009
5.873
6.174
5.873
6.147
1,466,100
+0.08(+1.35%)
Dec 21, 2009
6.014
6.082
5.981
6.065
645,793
+0.07(+1.18%)
Dec 18, 2009
5.951
6.003
5.899
5.994
1,192,787
+0.09(+1.58%)
Dec 17, 2009
5.942
6.007
5.862
5.901
536,930
-0.08(-1.32%)
Dec 16, 2009
5.978
6.025
5.950
5.980
703,715
+0.02(+0.34%)
Dec 15, 2009
5.973
6.018
5.895
5.959
1,542,566
-0.07(-1.15%)
Dec 14, 2009
6.018
6.085
6.008
6.029
798,435
-0.05(-0.80%)
Dec 11, 2009
6.213
6.213
6.043
6.077
734,690
-0.12(-1.86%)
Dec 10, 2009
6.123
6.260
6.123
6.193
1,098,149
+0.12(+1.89%)
Dec 09, 2009
6.074
6.088
5.945
6.077
1,222,975
+0.03(+0.50%)
Dec 08, 2009
6.142
6.144
6.018
6.048
420,942
-0.13(-2.17%)
Dec 07, 2009
6.164
6.256
6.164
6.181
728,941
-0.02(-0.25%)
Dec 04, 2009
6.235
6.263
6.092
6.197
1,107,520
+0.07(+1.13%)
Dec 03, 2009
6.098
6.248
6.073
6.128
1,678,369
+0.06(+0.91%)
Dec 02, 2009
6.025
6.118
6.008
6.073
688,284
+0.03(+0.57%)
Dec 01, 2009
6.011
6.081
5.977
6.038
1,107,545
+0.04(+0.63%)
Nov 30, 2009
5.832
6.022
5.832
6.000
3,400,575
+0.20(+3.51%)
Nov 27, 2009
5.690
5.851
5.690
5.797
369,448
-0.08(-1.39%)
Nov 25, 2009
5.917
5.956
5.795
5.879
902,559
+0.06(+1.03%)
Nov 24, 2009
5.784
5.819
5.737
5.819
714,228
+0.04(+0.65%)
Nov 23, 2009
5.814
5.821
5.762
5.781
1,119,657
+0.05(+0.88%)
Nov 20, 2009
5.748
5.753
5.646
5.731
2,224,944
-0.04(-0.71%)
Nov 19, 2009
5.871
5.871
5.718
5.772
2,582,680
-0.10(-1.74%)
Nov 18, 2009
5.940
5.986
5.827
5.874
2,157,810
-0.10(-1.66%)
Nov 17, 2009
5.983
5.984
5.918
5.973
2,031,036
-0.05(-0.89%)
Nov 16, 2009
6.118
6.137
6.022
6.027
879,857
-0.03(-0.55%)
Nov 13, 2009
6.085
6.125
6.021
6.060
1,946,873
-0.01(-0.23%)
Nov 12, 2009
6.158
6.196
6.074
6.074
553,896
-0.12(-1.91%)
Nov 11, 2009
6.175
6.235
6.136
6.193
947,334
+0.03(+0.43%)
Nov 10, 2009
6.142
6.180
6.101
6.166
1,518,812
+0.01(+0.20%)
Nov 09, 2009
6.063
6.170
6.040
6.153
1,305,768
+0.15(+2.57%)
Nov 06, 2009
6.021
6.024
5.934
5.999
1,126,605
-0.01(-0.21%)
Nov 05, 2009
5.956
6.032
5.940
6.011
1,246,438
+0.12(+1.95%)
Nov 04, 2009
5.783
5.951
5.783
5.896
1,951,695
+0.14(+2.46%)
Nov 03, 2009
5.773
5.791
5.669
5.754
3,979,305
-0.07(-1.14%)
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
.