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
Cinemark Holdings Inc
(NY:
CNK
)
17.68
-0.13 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2010
12.89
13.02
12.80
12.85
916,970
-0.15(-1.13%)
Nov 29, 2010
13.16
13.16
12.79
12.99
645,003
-0.14(-1.06%)
Nov 26, 2010
13.10
13.17
13.02
13.13
160,908
-0.04(-0.33%)
Nov 24, 2010
13.14
13.18
13.18
13.18
1,064,191
+0.14(+1.07%)
Nov 23, 2010
12.88
13.07
12.77
13.04
897,316
-0.01(-0.06%)
Nov 22, 2010
12.95
13.06
12.74
13.04
838,773
+0.09(+0.68%)
Nov 19, 2010
13.03
13.12
12.89
12.96
860,283
-0.07(-0.51%)
Nov 18, 2010
13.02
13.14
13.00
13.02
730,091
+0.13(+1.02%)
Nov 17, 2010
12.82
12.98
12.80
12.89
889,526
-0.02(-0.17%)
Nov 16, 2010
13.09
13.09
12.81
12.91
1,181,548
-0.28(-2.14%)
Nov 15, 2010
13.19
13.28
13.11
13.19
388,864
+0.09(+0.72%)
Nov 12, 2010
13.09
13.36
13.08
13.10
867,291
-0.07(-0.49%)
Nov 11, 2010
13.24
13.33
13.12
13.17
1,430,028
-0.16(-1.19%)
Nov 10, 2010
13.40
13.40
13.14
13.32
1,196,378
-0.02(-0.16%)
Nov 09, 2010
13.02
13.50
12.99
13.35
3,908,943
-0.09(-0.65%)
Nov 08, 2010
13.19
13.61
13.10
13.43
1,014,380
+0.16(+1.20%)
Nov 05, 2010
12.97
13.50
12.95
13.27
1,444,745
+0.31(+2.40%)
Nov 04, 2010
12.91
13.02
12.75
12.96
933,944
+0.17(+1.30%)
Nov 03, 2010
12.80
12.83
12.54
12.80
839,958
+0.04(+0.34%)
Nov 02, 2010
12.80
12.86
12.60
12.75
831,543
+0.08(+0.63%)
Nov 01, 2010
12.78
12.90
12.62
12.67
919,478
-0.02(-0.17%)
Oct 29, 2010
12.77
12.84
12.59
12.70
789,700
-0.07(-0.57%)
Oct 28, 2010
12.69
12.88
12.58
12.77
773,006
+0.19(+1.50%)
Oct 27, 2010
12.51
12.59
12.13
12.58
829,498
+0.02(+0.17%)
Oct 25, 2010
12.62
12.72
12.49
12.56
583,698
+0.07(+0.58%)
Oct 22, 2010
12.51
12.57
12.38
12.49
467,376
-0.06(-0.46%)
Oct 21, 2010
12.58
12.66
12.34
12.54
544,681
+0.04(+0.29%)
Oct 20, 2010
12.32
12.69
12.22
12.51
709,465
+0.26(+2.13%)
Oct 19, 2010
12.38
12.54
12.12
12.25
696,115
-0.29(-2.31%)
Oct 18, 2010
12.40
12.58
12.38
12.54
426,549
+0.20(+1.58%)
Oct 15, 2010
12.62
12.66
12.28
12.34
790,683
-0.19(-1.50%)
Oct 14, 2010
12.52
12.64
12.30
12.53
732,719
+0.04(+0.29%)
Oct 13, 2010
12.53
12.62
12.42
12.49
861,646
+0.07(+0.58%)
Oct 12, 2010
12.34
12.47
12.21
12.42
696,724
+0.11(+0.88%)
Oct 11, 2010
12.52
12.56
12.10
12.31
854,013
-0.08(-0.64%)
Oct 08, 2010
12.39
12.48
12.17
12.39
682,181
+0.09(+0.71%)
Oct 07, 2010
12.30
12.52
12.24
12.30
1,557
+0.05(+0.41%)
Oct 06, 2010
12.07
12.35
12.00
12.25
1,076,531
+0.20(+1.62%)
Oct 05, 2010
11.94
12.08
11.73
12.06
856,779
+0.25(+2.08%)
Oct 04, 2010
11.83
12.02
11.74
11.81
857,079
-0.07(-0.55%)
Oct 01, 2010
11.88
11.94
11.54
11.88
585,146
+0.23(+1.97%)
Sep 30, 2010
11.65
11.90
11.62
11.65
5,232
-0.04(-0.35%)
Sep 29, 2010
11.44
11.81
11.41
11.69
606,213
+0.25(+2.15%)
Sep 28, 2010
11.37
11.49
11.10
11.44
734
+0.13(+1.15%)
Sep 27, 2010
11.57
11.57
11.26
11.31
438,116
-0.25(-2.13%)
Sep 24, 2010
11.41
11.57
11.35
11.56
421,192
+0.31(+2.76%)
Sep 23, 2010
11.25
11.40
11.14
11.25
85,433
-0.00(-0.03%)
Sep 22, 2010
11.44
11.48
11.11
11.25
373,015
-0.18(-1.61%)
Sep 21, 2010
11.41
11.47
11.23
11.44
659,129
+0.07(+0.57%)
Sep 20, 2010
11.28
11.39
11.12
11.37
660,427
+0.14(+1.22%)
Sep 17, 2010
11.23
11.23
10.94
11.23
645,723
+0.05(+0.45%)
Sep 15, 2010
11.16
11.21
11.03
11.18
774,732
-0.04(-0.39%)
Sep 14, 2010
11.45
11.48
11.18
11.23
758,778
-0.28(-2.45%)
Sep 13, 2010
11.52
11.64
11.41
11.51
518,947
+0.05(+0.44%)
Sep 10, 2010
11.45
11.53
11.27
11.46
611,896
+0.07(+0.64%)
Sep 09, 2010
11.50
11.55
11.25
11.39
507,788
+0.07(+0.58%)
Sep 08, 2010
11.17
11.57
11.17
11.32
1,047,836
+0.23(+2.09%)
Sep 07, 2010
11.54
11.54
11.06
11.09
2,478
-0.47(-4.07%)
Sep 03, 2010
11.31
11.57
11.27
11.56
681,554
+0.37(+3.30%)
Sep 02, 2010
10.93
11.20
10.92
11.19
1,773
+0.24(+2.18%)
Sep 01, 2010
10.72
11.02
10.68
10.95
706,815
+0.38(+3.63%)
Aug 31, 2010
10.56
10.60
10.31
10.57
7,842
+0.10(+0.97%)
Aug 30, 2010
10.66
10.68
10.44
10.47
691,394
-0.19(-1.76%)
Aug 27, 2010
10.66
10.76
10.39
10.66
1,145,118
-0.07(-0.61%)
Aug 26, 2010
10.72
10.81
10.56
10.72
1,874
+0.01(+0.07%)
Aug 25, 2010
10.56
10.75
10.37
10.71
1,719
+0.07(+0.68%)
Aug 24, 2010
10.73
10.80
10.43
10.64
6,983
-0.21(-1.93%)
Aug 23, 2010
11.21
11.26
10.82
10.85
974,883
-0.33(-2.98%)
Aug 20, 2010
11.07
11.23
10.92
11.18
697,434
+0.05(+0.45%)
Aug 19, 2010
11.35
11.39
10.97
11.13
2,598
-0.22(-1.91%)
Aug 18, 2010
11.35
11.46
11.25
11.35
26,924
+0.01(+0.13%)
Aug 17, 2010
11.54
11.54
11.31
11.34
4,144
-0.07(-0.57%)
Aug 16, 2010
11.21
11.56
11.15
11.40
644,247
+0.18(+1.61%)
Aug 13, 2010
11.22
11.46
11.03
11.22
1,701,911
-0.07(-0.58%)
Aug 12, 2010
11.35
11.50
11.21
11.28
1,251,295
-0.22(-1.93%)
Aug 11, 2010
11.58
11.63
11.36
11.51
7,609
-0.26(-2.25%)
Aug 10, 2010
11.69
11.99
11.69
11.77
3,245
-0.04(-0.36%)
Aug 09, 2010
11.98
12.08
11.76
11.81
958,135
-0.04(-0.36%)
Aug 06, 2010
11.86
12.04
11.33
11.86
1,339,193
+0.41(+3.63%)
Aug 05, 2010
11.26
11.57
11.00
11.44
2,117,308
+0.62(+5.75%)
Aug 04, 2010
10.74
10.88
10.71
10.82
688,893
+0.12(+1.14%)
Aug 03, 2010
10.63
10.75
10.52
10.70
757,501
+0.06(+0.61%)
Aug 02, 2010
10.58
10.73
10.49
10.63
637,756
+0.20(+1.92%)
Jul 30, 2010
10.43
10.47
10.05
10.43
1,020,371
+0.19(+1.89%)
Jul 29, 2010
10.39
10.45
10.10
10.24
459,869
-0.06(-0.56%)
Jul 28, 2010
10.30
10.41
10.24
10.30
2,820
-0.11(-1.10%)
Jul 27, 2010
10.73
10.75
10.40
10.41
736,880
-0.23(-2.15%)
Jul 26, 2010
10.42
10.66
10.36
10.64
1,004,629
+0.28(+2.69%)
Jul 23, 2010
10.20
10.39
10.10
10.36
415,731
+0.09(+0.91%)
Jul 22, 2010
9.976
10.31
9.940
10.27
691,113
+0.44(+4.44%)
Jul 21, 2010
9.990
10.02
9.783
9.833
1,200,956
-0.08(-0.79%)
Jul 20, 2010
9.575
9.954
9.504
9.912
963,615
+0.16(+1.69%)
Jul 19, 2010
9.575
9.761
9.504
9.747
919,421
+0.15(+1.56%)
Jul 16, 2010
9.597
9.976
9.504
9.597
735,070
-0.42(-4.21%)
Jul 15, 2010
10.11
10.20
9.869
10.02
958,589
-0.14(-1.41%)
Jul 14, 2010
10.27
10.27
10.03
10.16
801,000
-0.11(-1.04%)
Jul 13, 2010
10.27
10.44
9.919
10.27
6,893
+0.29(+2.90%)
Jul 12, 2010
9.983
10.10
9.926
9.979
778,030
-0.06(-0.61%)
Jul 09, 2010
10.04
10.08
9.854
10.04
554,568
+0.07(+0.72%)
Jul 08, 2010
9.969
10.15
9.854
9.969
2,094
+0.10(+1.01%)
Jul 07, 2010
9.590
9.954
9.490
9.869
2,536,851
+0.31(+3.29%)
Jul 06, 2010
9.554
9.776
9.454
9.554
3,525
+0.29(+3.17%)
Jul 02, 2010
9.261
9.397
9.196
9.261
1,111,140
-0.09(-0.92%)
Jul 01, 2010
9.397
9.490
9.101
9.347
1,637,285
-0.06(-0.61%)
Jun 30, 2010
9.404
9.783
9.357
9.404
8,186
-0.30(-3.10%)
Jun 29, 2010
10.38
10.39
9.540
9.704
1,817,100
-1.03(-9.59%)
Jun 25, 2010
10.73
10.85
10.32
10.73
5,175,057
+0.23(+2.18%)
Jun 24, 2010
10.51
10.69
10.43
10.51
236
-0.08(-0.74%)
Jun 23, 2010
10.59
10.68
10.44
10.58
414,872
-0.04(-0.34%)
Jun 22, 2010
10.62
11.19
10.58
10.62
1,155
-0.55(-4.93%)
Jun 21, 2010
11.71
11.77
11.08
11.17
942,453
-0.41(-3.52%)
Jun 18, 2010
11.58
11.58
11.11
11.58
1,160,886
+0.36(+3.25%)
Jun 17, 2010
11.21
11.25
10.98
11.21
223
+0.01(+0.13%)
Jun 16, 2010
11.21
11.37
11.11
11.20
1,289,814
-0.14(-1.26%)
Jun 15, 2010
11.34
11.35
10.95
11.34
2,008
+0.39(+3.53%)
Jun 14, 2010
11.18
11.24
10.88
10.96
909,930
-0.13(-1.16%)
Jun 11, 2010
10.70
11.20
10.70
11.08
1,099,311
+0.34(+3.13%)
Jun 10, 2010
10.75
10.92
10.53
10.75
1,865
+0.13(+1.21%)
Jun 09, 2010
10.43
10.79
10.35
10.62
1,184,729
+0.23(+2.20%)
Jun 08, 2010
10.47
10.55
10.17
10.39
1,271,849
-0.07(-0.68%)
Jun 07, 2010
10.71
10.89
10.43
10.46
1,274,077
-0.25(-2.34%)
Jun 04, 2010
10.71
10.93
10.68
10.71
1,461,899
-0.19(-1.77%)
Jun 03, 2010
10.91
11.13
10.40
10.91
1,727,173
+0.46(+4.38%)
Jun 02, 2010
10.45
10.53
10.10
10.45
2,535,340
-0.01(-0.07%)
Jun 01, 2010
10.46
11.15
10.45
10.46
1,649
-0.84(-7.44%)
May 28, 2010
11.30
11.68
11.17
11.30
591,313
-0.37(-3.15%)
May 27, 2010
11.32
11.67
11.26
11.66
829,974
+0.53(+4.76%)
May 26, 2010
11.13
11.56
11.08
11.13
1,654
-0.08(-0.69%)
May 25, 2010
10.89
11.23
10.58
11.21
1,209,584
+0.13(+1.15%)
May 24, 2010
11.61
11.63
11.06
11.08
857,896
-0.50(-4.33%)
May 21, 2010
10.96
11.64
10.85
11.59
2,406,668
+0.49(+4.46%)
May 20, 2010
11.07
11.34
10.96
11.09
2,490,488
-0.83(-6.99%)
May 19, 2010
12.05
12.12
11.68
11.92
1,330,083
-0.18(-1.46%)
May 18, 2010
12.37
12.57
12.08
12.10
1,143,034
-0.16(-1.33%)
May 17, 2010
12.16
12.40
12.06
12.26
1,774,319
+0.11(+0.93%)
May 14, 2010
12.15
12.44
12.03
12.15
1,140,948
-0.32(-2.55%)
May 13, 2010
12.43
12.77
12.40
12.47
1,961,463
+0.01(+0.06%)
May 12, 2010
12.54
12.63
12.38
12.46
2,341,321
-0.04(-0.28%)
May 11, 2010
12.59
12.60
12.46
12.50
2,210,025
-0.04(-0.34%)
May 10, 2010
12.48
12.57
12.40
12.54
1,747,679
-0.16(-1.28%)
May 07, 2010
13.01
13.13
12.60
12.70
1,765,936
-0.34(-2.57%)
May 06, 2010
13.04
13.99
12.31
13.04
768
+0.54(+4.32%)
May 05, 2010
12.53
12.71
12.29
12.50
929,648
-0.37(-2.91%)
May 04, 2010
13.08
13.23
12.77
12.87
672,696
-0.39(-2.93%)
May 03, 2010
12.91
13.32
12.91
13.26
552,194
+0.36(+2.79%)
Apr 30, 2010
13.26
13.36
12.86
12.90
588,347
-0.35(-2.61%)
Apr 29, 2010
13.04
13.37
13.04
13.25
579,600
+0.25(+1.96%)
Apr 28, 2010
13.16
13.21
12.85
12.99
707,064
-0.05(-0.38%)
Apr 27, 2010
13.59
13.59
12.96
13.04
752,223
-0.63(-4.60%)
Apr 26, 2010
13.52
13.83
13.52
13.67
1,028,769
+0.11(+0.78%)
Apr 23, 2010
13.49
13.62
13.27
13.56
616,359
+0.06(+0.42%)
Apr 22, 2010
13.25
13.57
12.93
13.51
951,112
+0.20(+1.49%)
Apr 21, 2010
13.53
13.53
13.16
13.31
1,409,849
-0.22(-1.62%)
Apr 20, 2010
13.39
13.72
13.32
13.53
1,494,839
+0.19(+1.43%)
Apr 19, 2010
13.25
13.42
13.17
13.34
1,131,669
-0.01(-0.11%)
Apr 16, 2010
13.32
13.42
13.13
13.35
1,281,702
-0.08(-0.58%)
Apr 15, 2010
13.25
13.43
13.22
13.43
1,507,874
+0.13(+1.01%)
Apr 14, 2010
12.70
13.29
12.67
13.29
1,449,931
+0.58(+4.56%)
Apr 13, 2010
12.75
12.86
12.58
12.72
1,360,748
-0.10(-0.77%)
Apr 12, 2010
13.01
13.09
12.61
12.81
1,202,903
-0.23(-1.73%)
Apr 09, 2010
13.08
13.22
12.73
13.04
1,904,987
-0.28(-2.07%)
Apr 08, 2010
13.26
13.38
13.07
13.32
677,897
+0.06(+0.48%)
Apr 07, 2010
13.31
13.42
13.08
13.25
1,436,991
-0.11(-0.85%)
Apr 06, 2010
13.06
13.42
12.96
13.37
1,097,585
+0.23(+1.77%)
Apr 05, 2010
13.17
13.27
13.03
13.13
788,435
+0.08(+0.65%)
Apr 01, 2010
13.06
13.05
13.05
13.05
703,971
+0.09(+0.71%)
Mar 31, 2010
12.95
13.03
12.75
12.96
885,834
+0.00(+0.00%)
Mar 30, 2010
12.57
12.99
12.57
12.96
1,404,971
+0.37(+2.92%)
Mar 29, 2010
12.62
12.64
12.07
12.59
1,182,879
-0.27(-2.09%)
Mar 26, 2010
12.92
12.96
12.77
12.86
1,173,513
-0.01(-0.05%)
Mar 25, 2010
12.65
13.05
12.62
12.86
1,906,219
+0.33(+2.65%)
Mar 24, 2010
12.48
12.54
12.38
12.53
544,058
+0.01(+0.11%)
Mar 23, 2010
12.36
12.57
12.29
12.52
917,717
+0.16(+1.26%)
Mar 22, 2010
12.14
12.48
12.03
12.36
1,255,165
+0.18(+1.45%)
Mar 19, 2010
12.19
12.27
12.14
12.19
1,493,175
+0.00(+0.00%)
Mar 18, 2010
12.15
12.26
12.14
12.19
774,689
-0.02(-0.17%)
Mar 17, 2010
12.24
12.29
12.09
12.21
960,794
-0.06(-0.52%)
Mar 16, 2010
12.28
12.30
12.19
12.27
1,257,243
+0.04(+0.29%)
Mar 15, 2010
12.28
12.32
12.22
12.24
1,613,022
+0.07(+0.58%)
Mar 12, 2010
12.14
12.21
11.97
12.16
2,521,191
+0.08(+0.70%)
Mar 11, 2010
11.85
12.13
11.71
12.08
7,767,232
-0.75(-5.84%)
Mar 10, 2010
12.48
12.90
12.45
12.83
1,341,647
+0.38(+3.06%)
Mar 09, 2010
12.26
12.48
12.26
12.45
1,072,195
+0.11(+0.92%)
Mar 08, 2010
12.07
12.36
12.01
12.33
1,076,253
+0.23(+1.87%)
Mar 05, 2010
12.01
12.19
11.95
12.11
945,848
+0.11(+0.94%)
Mar 04, 2010
11.83
12.02
11.68
11.99
741,477
+0.22(+1.86%)
Mar 03, 2010
11.88
11.96
11.74
11.78
1,269,338
-0.04(-0.30%)
Mar 02, 2010
11.66
11.90
11.51
11.81
2,608,206
+0.45(+4.00%)
Mar 01, 2010
11.32
11.55
11.22
11.36
1,277,454
+0.10(+0.87%)
Feb 26, 2010
11.06
11.29
10.73
11.26
1,147,828
+0.06(+0.50%)
Feb 25, 2010
10.93
11.36
10.83
11.20
3,283,195
+0.50(+4.70%)
Feb 24, 2010
10.69
10.87
10.66
10.70
692,828
+0.01(+0.13%)
Feb 23, 2010
10.76
10.90
10.66
10.69
729,167
-0.11(-1.04%)
Feb 22, 2010
10.76
10.85
10.67
10.80
916,243
+0.06(+0.59%)
Feb 19, 2010
10.67
10.76
10.52
10.74
651,742
+0.08(+0.72%)
Feb 18, 2010
10.44
10.67
10.43
10.66
579,414
+0.18(+1.73%)
Feb 17, 2010
10.58
10.65
10.36
10.48
735,490
-0.01(-0.07%)
Feb 16, 2010
10.40
10.48
10.24
10.48
1,039,638
+0.10(+0.94%)
Feb 12, 2010
10.18
10.39
10.39
10.39
751,613
+0.14(+1.36%)
Feb 11, 2010
10.13
10.25
10.07
10.25
792,840
+0.08(+0.82%)
Feb 10, 2010
10.34
10.47
10.14
10.16
678,359
-0.23(-2.22%)
Feb 09, 2010
10.48
10.53
10.27
10.39
594,745
+0.03(+0.34%)
Feb 08, 2010
10.19
10.49
10.07
10.36
895,635
+0.34(+3.42%)
Feb 05, 2010
10.06
10.11
9.861
10.02
1,002,587
+0.00(+0.00%)
Feb 04, 2010
10.25
10.25
9.980
10.02
641,744
-0.36(-3.44%)
Feb 03, 2010
10.25
10.45
10.22
10.37
495,141
+0.03(+0.27%)
Feb 02, 2010
10.11
10.39
10.04
10.34
623,763
+0.20(+1.93%)
Feb 01, 2010
9.896
10.18
9.889
10.15
553,183
+0.24(+2.40%)
Jan 29, 2010
10.14
10.18
9.903
9.910
648,655
-0.23(-2.27%)
Jan 28, 2010
10.05
10.22
9.840
10.14
1,528,411
-0.15(-1.49%)
Jan 27, 2010
10.12
10.35
10.10
10.29
484,632
+0.09(+0.89%)
Jan 26, 2010
10.14
10.26
10.08
10.20
1,491,828
+0.04(+0.41%)
Jan 25, 2010
10.18
10.24
9.987
10.16
856,698
+0.08(+0.76%)
Jan 22, 2010
10.19
10.30
10.07
10.09
890,968
-0.08(-0.83%)
Jan 21, 2010
10.00
10.17
9.966
10.17
1,507,437
+0.15(+1.54%)
Jan 20, 2010
10.17
10.18
9.861
10.02
4,117,151
-0.52(-4.91%)
Jan 19, 2010
10.48
10.81
10.46
10.53
456,569
+0.07(+0.67%)
Jan 15, 2010
10.65
10.46
10.46
10.46
494,779
-0.14(-1.32%)
Jan 14, 2010
10.54
10.69
10.54
10.60
302,828
+0.00(+0.00%)
Jan 13, 2010
10.31
10.64
10.29
10.60
601,384
+0.28(+2.71%)
Jan 12, 2010
10.60
10.64
10.27
10.32
487,511
-0.31(-2.96%)
Jan 11, 2010
10.48
10.68
10.43
10.64
681,519
+0.26(+2.49%)
Jan 08, 2010
10.25
10.41
10.23
10.38
293,083
+0.13(+1.23%)
Jan 07, 2010
10.20
10.32
10.19
10.25
627,769
+0.03(+0.27%)
Jan 06, 2010
10.18
10.29
10.13
10.22
544,973
+0.12(+1.18%)
Jan 05, 2010
10.27
10.28
10.00
10.11
514,311
-0.17(-1.70%)
Jan 04, 2010
10.16
10.34
10.09
10.28
641,166
+0.24(+2.37%)
Dec 31, 2009
10.25
10.04
10.04
10.04
328,660
-0.11(-1.10%)
Dec 30, 2009
9.924
10.17
9.924
10.15
335,538
+0.17(+1.75%)
Dec 29, 2009
9.917
10.03
9.889
9.980
369,663
+0.13(+1.35%)
Dec 28, 2009
9.778
9.868
9.673
9.847
393,587
+0.10(+1.00%)
Dec 24, 2009
9.708
9.762
9.645
9.750
134,373
+0.04(+0.43%)
Dec 23, 2009
9.785
9.785
9.645
9.708
575,268
-0.05(-0.50%)
Dec 22, 2009
9.617
9.785
9.561
9.757
745,148
+0.20(+2.05%)
Dec 21, 2009
9.463
9.589
9.372
9.561
525,292
+0.15(+1.63%)
Dec 18, 2009
9.309
9.435
9.309
9.407
754,999
+0.17(+1.89%)
Dec 17, 2009
9.484
9.498
9.211
9.232
609,151
-0.31(-3.22%)
Dec 16, 2009
9.372
9.575
9.337
9.540
932,781
+0.17(+1.79%)
Dec 15, 2009
9.358
9.407
9.260
9.372
703,251
-0.01(-0.07%)
Dec 14, 2009
9.204
9.379
9.197
9.379
908,417
+0.01(+0.15%)
Dec 11, 2009
9.184
9.435
9.058
9.365
1,009,658
+0.25(+2.76%)
Dec 10, 2009
9.197
9.295
9.072
9.114
363,232
-0.08(-0.84%)
Dec 09, 2009
9.156
9.225
9.037
9.190
329,340
+0.07(+0.77%)
Dec 08, 2009
9.288
9.407
9.072
9.121
900,799
-0.27(-2.90%)
Dec 07, 2009
9.218
9.435
9.211
9.393
739,615
+0.17(+1.82%)
Dec 04, 2009
9.079
9.225
9.016
9.225
1,032,365
+0.11(+1.23%)
Dec 03, 2009
9.128
9.337
9.093
9.114
841,167
-0.02(-0.23%)
Dec 02, 2009
8.974
9.142
8.918
9.135
2,956,519
+0.20(+2.19%)
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
.