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 (%)
Feb 29, 2008
5.980
6.110
5.860
5.890
402,797
-0.16(-2.65%)
Feb 28, 2008
6.310
6.310
6.050
6.050
349,629
-0.19(-3.04%)
Feb 27, 2008
6.000
6.320
5.980
6.240
437,882
+0.18(+2.97%)
Feb 26, 2008
5.930
6.167
5.900
6.060
497,657
+0.10(+1.68%)
Feb 25, 2008
5.610
6.020
5.610
5.960
586,596
+0.36(+6.43%)
Feb 22, 2008
5.980
5.990
5.530
5.600
683,016
-0.39(-6.51%)
Feb 21, 2008
6.050
6.200
5.900
5.990
575,954
-0.01(-0.17%)
Feb 20, 2008
5.970
6.110
5.940
6.000
364,126
+0.00(+0.00%)
Feb 19, 2008
6.020
6.160
5.900
6.000
271,580
+0.05(+0.84%)
Feb 18, 2008
5.990
6.060
5.830
5.950
372,217
+0.00(+0.00%)
Feb 15, 2008
5.990
6.060
5.830
5.950
372,217
-0.05(-0.83%)
Feb 14, 2008
6.280
6.290
5.970
6.000
533,139
-0.24(-3.85%)
Feb 13, 2008
6.270
6.380
6.120
6.240
568,360
+0.04(+0.65%)
Feb 12, 2008
6.010
6.200
5.940
6.200
849,375
+0.20(+3.33%)
Feb 11, 2008
5.880
6.030
5.880
6.000
564,732
+0.10(+1.69%)
Feb 08, 2008
5.970
6.100
5.900
5.900
492,826
-0.07(-1.17%)
Feb 07, 2008
5.860
6.120
5.860
5.970
592,872
+0.07(+1.19%)
Feb 06, 2008
5.990
6.180
5.860
5.900
1,123,573
-0.05(-0.84%)
Feb 05, 2008
5.880
6.040
5.830
5.950
636,509
-0.09(-1.49%)
Feb 04, 2008
5.750
6.040
5.670
6.040
682,323
+0.47(+8.44%)
Feb 01, 2008
6.070
6.120
5.390
5.570
1,308,509
-0.49(-8.09%)
Jan 31, 2008
5.940
6.120
5.930
6.060
528,902
+0.01(+0.17%)
Jan 30, 2008
6.030
6.300
6.020
6.050
437,876
-0.01(-0.17%)
Jan 29, 2008
6.340
6.450
6.010
6.060
667,348
-0.23(-3.66%)
Jan 28, 2008
6.060
6.550
6.050
6.290
1,008,504
+0.24(+3.97%)
Jan 25, 2008
6.020
6.100
5.920
6.050
375,957
+0.09(+1.51%)
Jan 24, 2008
5.990
6.040
5.830
5.960
430,573
+0.02(+0.34%)
Jan 23, 2008
6.160
6.160
5.550
5.940
1,123,903
-0.24(-3.88%)
Jan 22, 2008
5.850
6.250
5.730
6.180
602,783
+0.19(+3.17%)
Jan 21, 2008
6.030
6.100
5.820
5.990
625,361
+0.00(+0.00%)
Jan 18, 2008
6.030
6.100
5.820
5.990
625,361
+0.08(+1.35%)
Jan 17, 2008
6.000
6.020
5.730
5.910
500,655
-0.09(-1.50%)
Jan 16, 2008
5.890
6.100
5.860
6.000
578,811
+0.12(+2.04%)
Jan 15, 2008
5.880
5.940
5.590
5.880
691,736
-0.13(-2.16%)
Jan 14, 2008
5.670
6.070
5.610
6.010
719,034
+0.40(+7.13%)
Jan 11, 2008
5.310
5.710
5.310
5.610
756,446
+0.30(+5.65%)
Jan 10, 2008
5.290
5.350
5.190
5.310
435,661
-0.05(-0.93%)
Jan 09, 2008
5.100
5.380
5.100
5.360
490,114
+0.21(+4.08%)
Jan 08, 2008
5.120
5.370
5.120
5.150
524,517
+0.04(+0.78%)
Jan 07, 2008
5.190
5.310
5.090
5.110
483,395
-0.05(-0.97%)
Jan 04, 2008
5.210
5.380
5.150
5.160
391,695
-0.10(-1.90%)
Jan 03, 2008
5.180
5.380
5.150
5.260
539,858
+0.22(+4.37%)
Jan 02, 2008
5.130
5.359
5.010
5.040
480,280
-0.14(-2.70%)
Jan 01, 2008
5.120
5.280
5.040
5.180
398,647
+0.00(+0.00%)
Dec 31, 2007
5.120
5.280
5.040
5.180
398,647
+0.01(+0.19%)
Dec 28, 2007
5.360
5.490
5.160
5.170
332,367
-0.11(-2.08%)
Dec 27, 2007
5.550
5.630
5.280
5.280
313,416
-0.26(-4.69%)
Dec 26, 2007
5.540
5.580
5.500
5.540
191,033
-0.06(-1.07%)
Dec 24, 2007
5.410
5.710
5.400
5.600
247,918
+0.14(+2.56%)
Dec 21, 2007
5.490
5.510
5.430
5.460
641,651
+0.08(+1.49%)
Dec 20, 2007
5.430
5.430
5.350
5.380
191,651
+0.02(+0.37%)
Dec 19, 2007
5.370
5.400
5.340
5.360
303,638
+0.00(+0.00%)
Dec 18, 2007
5.360
5.410
5.300
5.360
335,173
+0.10(+1.90%)
Dec 17, 2007
5.310
5.450
5.260
5.260
336,092
-0.09(-1.68%)
Dec 14, 2007
5.250
5.540
5.240
5.350
539,976
-0.13(-2.37%)
Dec 13, 2007
5.520
5.590
5.350
5.480
1,424,390
-0.12(-2.14%)
Dec 12, 2007
5.630
5.690
5.530
5.600
474,998
+0.13(+2.38%)
Dec 11, 2007
5.780
5.780
5.450
5.470
504,133
-0.21(-3.70%)
Dec 10, 2007
5.700
5.730
5.640
5.680
383,394
+0.02(+0.35%)
Dec 07, 2007
5.710
5.730
5.500
5.660
375,250
-0.06(-1.05%)
Dec 06, 2007
5.750
5.760
5.550
5.720
584,543
+0.00(+0.00%)
Dec 05, 2007
5.780
5.820
5.670
5.720
506,499
+0.05(+0.88%)
Dec 04, 2007
5.600
5.720
5.570
5.670
471,389
+0.03(+0.53%)
Dec 03, 2007
5.680
5.710
5.610
5.640
422,623
-0.02(-0.35%)
Nov 30, 2007
5.750
5.750
5.600
5.660
602,274
-0.04(-0.70%)
Nov 29, 2007
5.320
5.700
5.320
5.700
853,371
+0.39(+7.34%)
Nov 28, 2007
5.280
5.400
5.180
5.310
871,850
+0.11(+2.12%)
Nov 27, 2007
5.090
5.270
5.050
5.200
680,472
+0.11(+2.16%)
Nov 26, 2007
5.200
5.220
5.050
5.090
452,742
-0.12(-2.30%)
Nov 23, 2007
5.220
5.270
5.140
5.210
167,750
+0.03(+0.58%)
Nov 21, 2007
5.120
5.230
5.010
5.180
266,616
-0.02(-0.38%)
Nov 20, 2007
5.300
5.480
4.990
5.200
1,096,517
-0.07(-1.33%)
Nov 19, 2007
5.100
5.270
5.000
5.270
837,216
+0.15(+2.93%)
Nov 16, 2007
4.890
5.130
4.860
5.120
786,013
+0.21(+4.28%)
Nov 15, 2007
4.970
5.020
4.820
4.910
262,800
-0.07(-1.41%)
Nov 14, 2007
4.930
5.170
4.910
4.980
585,877
+0.07(+1.43%)
Nov 13, 2007
4.890
4.940
4.800
4.910
344,025
+0.08(+1.66%)
Nov 12, 2007
4.460
4.930
4.320
4.830
717,325
+0.40(+9.03%)
Nov 09, 2007
4.550
4.590
4.300
4.430
392,826
-0.20(-4.32%)
Nov 08, 2007
4.510
4.670
4.300
4.630
371,422
+0.18(+4.04%)
Nov 07, 2007
4.610
4.700
4.280
4.450
497,311
-0.21(-4.51%)
Nov 06, 2007
4.640
4.700
4.540
4.660
359,494
+0.01(+0.22%)
Nov 05, 2007
4.700
4.870
4.610
4.650
462,004
-0.08(-1.69%)
Nov 02, 2007
4.780
4.810
4.690
4.730
500,964
+0.03(+0.64%)
Nov 01, 2007
4.960
4.990
4.700
4.700
581,587
-0.29(-5.81%)
Oct 31, 2007
5.100
5.100
4.980
4.990
359,865
-0.05(-0.99%)
Oct 30, 2007
5.050
5.090
5.000
5.040
192,556
-0.05(-0.98%)
Oct 29, 2007
5.180
5.180
5.020
5.090
201,049
-0.04(-0.78%)
Oct 26, 2007
5.110
5.130
5.010
5.130
145,441
+0.06(+1.18%)
Oct 25, 2007
5.110
5.150
5.000
5.070
246,835
-0.01(-0.20%)
Oct 24, 2007
5.050
5.170
4.990
5.080
294,384
-0.11(-2.12%)
Oct 23, 2007
5.350
5.380
5.040
5.190
312,136
-0.08(-1.52%)
Oct 22, 2007
5.000
5.500
5.000
5.270
420,800
+0.27(+5.40%)
Oct 19, 2007
5.320
5.350
5.000
5.000
314,943
-0.32(-6.02%)
Oct 18, 2007
5.270
5.440
5.190
5.320
301,381
+0.01(+0.19%)
Oct 17, 2007
5.330
5.330
5.180
5.310
207,379
+0.04(+0.76%)
Oct 16, 2007
5.230
5.300
5.190
5.270
242,893
+0.02(+0.38%)
Oct 15, 2007
5.220
5.250
5.120
5.250
324,763
+0.01(+0.19%)
Oct 12, 2007
4.960
5.240
4.960
5.240
336,072
+0.29(+5.86%)
Oct 11, 2007
5.230
5.240
4.900
4.950
532,340
-0.25(-4.81%)
Oct 10, 2007
5.280
5.280
5.160
5.200
368,468
-0.05(-0.95%)
Oct 09, 2007
5.310
5.370
5.200
5.250
238,112
-0.06(-1.13%)
Oct 08, 2007
5.340
5.480
5.220
5.310
249,730
-0.05(-0.93%)
Oct 05, 2007
5.130
5.360
5.030
5.360
440,345
+0.28(+5.51%)
Oct 04, 2007
5.080
5.150
5.050
5.080
165,259
+0.03(+0.59%)
Oct 03, 2007
5.010
5.210
4.960
5.050
427,575
-0.09(-1.75%)
Oct 02, 2007
5.000
5.150
4.920
5.140
348,524
+0.16(+3.21%)
Oct 01, 2007
4.950
5.040
4.900
4.980
328,836
+0.02(+0.40%)
Sep 28, 2007
5.080
5.110
4.920
4.960
249,074
-0.13(-2.55%)
Sep 27, 2007
5.080
5.100
5.000
5.090
189,990
+0.02(+0.39%)
Sep 26, 2007
4.990
5.080
4.960
5.070
158,846
+0.09(+1.81%)
Sep 25, 2007
5.010
5.040
4.940
4.980
158,641
-0.07(-1.39%)
Sep 24, 2007
5.040
5.100
4.990
5.050
336,672
+0.03(+0.60%)
Sep 21, 2007
5.110
5.110
4.970
5.020
575,598
-0.04(-0.79%)
Sep 20, 2007
5.170
5.170
5.040
5.060
241,958
-0.11(-2.13%)
Sep 19, 2007
5.150
5.200
5.050
5.170
417,299
+0.05(+0.98%)
Sep 18, 2007
4.950
5.160
4.950
5.120
425,124
+0.18(+3.64%)
Sep 17, 2007
5.030
5.030
4.850
4.940
735,701
-0.07(-1.40%)
Sep 14, 2007
4.920
5.030
4.920
5.010
282,741
+0.08(+1.62%)
Sep 13, 2007
4.980
5.060
4.920
4.930
271,687
-0.04(-0.80%)
Sep 12, 2007
5.080
5.140
4.950
4.970
262,275
-0.14(-2.74%)
Sep 11, 2007
5.020
5.130
4.950
5.110
316,159
+0.11(+2.20%)
Sep 10, 2007
5.050
5.100
4.930
5.000
276,142
-0.04(-0.79%)
Sep 07, 2007
5.120
5.290
5.020
5.040
374,697
-0.13(-2.51%)
Sep 06, 2007
5.220
5.320
5.120
5.170
291,394
-0.04(-0.77%)
Sep 05, 2007
5.270
5.310
5.140
5.210
247,892
-0.13(-2.43%)
Sep 04, 2007
5.400
5.410
5.220
5.340
369,147
-0.09(-1.66%)
Aug 31, 2007
5.380
5.450
5.220
5.430
364,070
+0.10(+1.88%)
Aug 30, 2007
5.170
5.360
5.120
5.330
430,997
+0.09(+1.72%)
Aug 29, 2007
5.140
5.250
5.110
5.240
267,105
+0.12(+2.34%)
Aug 28, 2007
5.110
5.190
5.050
5.120
240,464
-0.03(-0.58%)
Aug 27, 2007
5.190
5.190
5.030
5.150
185,688
+0.02(+0.39%)
Aug 24, 2007
5.080
5.130
5.000
5.130
188,958
+0.06(+1.28%)
Aug 23, 2007
5.150
5.160
4.990
5.065
247,499
-0.05(-1.07%)
Aug 22, 2007
5.090
5.160
5.000
5.120
238,106
+0.09(+1.79%)
Aug 21, 2007
5.260
5.290
5.010
5.030
314,082
-0.18(-3.45%)
Aug 20, 2007
5.110
5.290
5.100
5.210
224,403
+0.10(+1.96%)
Aug 17, 2007
5.450
5.450
5.060
5.110
711,211
-0.05(-0.97%)
Aug 16, 2007
5.000
5.160
4.900
5.160
898,124
+0.09(+1.78%)
Aug 15, 2007
5.090
5.250
5.020
5.070
520,023
-0.04(-0.78%)
Aug 14, 2007
5.220
5.290
5.060
5.110
481,076
-0.12(-2.29%)
Aug 13, 2007
5.430
5.440
5.150
5.230
605,017
-0.18(-3.33%)
Aug 10, 2007
5.460
5.470
5.100
5.410
1,131,328
-0.22(-3.91%)
Aug 09, 2007
5.550
5.810
5.530
5.630
1,485,166
-0.12(-2.09%)
Aug 08, 2007
5.250
5.760
5.230
5.750
1,312,929
+0.56(+10.79%)
Aug 07, 2007
5.090
5.250
4.980
5.190
489,472
+0.04(+0.78%)
Aug 06, 2007
5.090
5.190
4.870
5.150
774,962
+0.14(+2.79%)
Aug 03, 2007
4.980
5.340
4.940
5.010
721,485
-0.18(-3.47%)
Aug 02, 2007
5.450
5.500
4.940
5.190
1,327,009
-0.40(-7.16%)
Aug 01, 2007
5.620
5.780
5.500
5.590
603,831
-0.09(-1.58%)
Jul 31, 2007
5.830
5.930
5.570
5.680
967,134
-0.07(-1.22%)
Jul 30, 2007
6.040
6.190
5.710
5.750
5,552,788
+0.25(+4.55%)
Jul 27, 2007
5.670
5.670
5.410
5.500
435,922
-0.20(-3.51%)
Jul 26, 2007
5.670
5.860
5.420
5.700
663,273
+0.02(+0.35%)
Jul 25, 2007
5.490
5.850
5.440
5.680
382,317
+0.22(+4.03%)
Jul 24, 2007
5.640
5.720
5.330
5.460
428,746
-0.23(-4.04%)
Jul 23, 2007
5.720
5.775
5.550
5.690
436,348
-0.03(-0.52%)
Jul 20, 2007
5.710
5.990
5.660
5.720
831,208
+0.00(+0.00%)
Jul 19, 2007
5.280
5.750
5.150
5.720
1,246,279
+0.49(+9.37%)
Jul 18, 2007
5.150
5.350
5.150
5.230
141,471
+0.02(+0.38%)
Jul 17, 2007
5.200
5.330
5.180
5.210
242,160
+0.00(+0.00%)
Jul 16, 2007
5.350
5.350
5.170
5.210
167,634
-0.17(-3.16%)
Jul 13, 2007
5.280
5.500
5.280
5.380
254,342
+0.08(+1.51%)
Jul 12, 2007
5.260
5.350
5.180
5.300
577,006
+0.05(+0.95%)
Jul 11, 2007
5.090
5.300
5.090
5.250
260,675
+0.13(+2.54%)
Jul 10, 2007
5.210
5.220
5.090
5.120
222,226
-0.09(-1.73%)
Jul 09, 2007
5.290
5.360
5.180
5.210
380,421
-0.09(-1.70%)
Jul 06, 2007
5.300
5.410
5.220
5.300
348,215
-0.03(-0.56%)
Jul 05, 2007
5.500
5.580
5.270
5.330
327,736
-0.17(-3.09%)
Jul 03, 2007
5.370
5.540
5.300
5.500
329,084
+0.16(+3.00%)
Jul 02, 2007
5.250
5.340
5.180
5.340
600,037
+0.11(+2.10%)
Jun 29, 2007
5.050
5.380
5.050
5.230
559,077
+0.17(+3.36%)
Jun 28, 2007
5.080
5.150
5.010
5.060
464,450
+0.01(+0.20%)
Jun 27, 2007
5.020
5.090
4.910
5.050
237,860
+0.00(+0.00%)
Jun 26, 2007
4.980
5.060
4.890
5.050
261,509
+0.13(+2.64%)
Jun 25, 2007
4.970
5.110
4.900
4.920
475,989
-0.06(-1.20%)
Jun 22, 2007
4.980
5.200
4.890
4.980
6,330,678
+0.02(+0.40%)
Jun 21, 2007
5.170
5.250
4.960
4.960
455,147
-0.05(-1.00%)
Jun 20, 2007
5.170
5.190
5.000
5.010
232,000
-0.12(-2.34%)
Jun 19, 2007
5.120
5.230
5.110
5.130
171,400
+0.04(+0.79%)
Jun 18, 2007
5.020
5.200
5.000
5.090
255,900
+0.05(+0.99%)
Jun 15, 2007
5.030
5.040
4.880
5.040
164,200
+0.03(+0.60%)
Jun 14, 2007
5.060
5.080
4.980
5.010
284,900
-0.02(-0.40%)
Jun 13, 2007
4.980
5.090
4.790
5.030
254,500
+0.10(+2.03%)
Jun 12, 2007
5.120
5.180
4.900
4.930
360,200
-0.11(-2.18%)
Jun 11, 2007
5.120
5.270
5.020
5.040
250,612
-0.12(-2.33%)
Jun 08, 2007
5.140
5.220
5.120
5.160
220,186
-0.02(-0.39%)
Jun 07, 2007
5.150
5.230
5.110
5.180
548,078
-0.01(-0.19%)
Jun 06, 2007
5.380
5.440
5.190
5.190
1,002,069
-0.21(-3.89%)
Jun 05, 2007
5.470
5.510
5.370
5.400
232,140
-0.07(-1.28%)
Jun 04, 2007
5.450
5.500
5.330
5.470
169,034
+0.02(+0.37%)
Jun 01, 2007
5.450
5.470
5.370
5.450
277,682
+0.00(+0.00%)
May 31, 2007
5.420
5.470
5.360
5.450
144,578
+0.01(+0.18%)
May 30, 2007
5.420
5.480
5.330
5.440
243,254
+0.04(+0.74%)
May 29, 2007
5.260
5.460
5.210
5.400
247,105
+0.14(+2.66%)
May 25, 2007
5.230
5.330
5.200
5.260
125,983
+0.02(+0.38%)
May 24, 2007
5.250
5.390
5.200
5.240
203,758
-0.04(-0.76%)
May 23, 2007
5.200
5.410
5.200
5.280
348,090
+0.06(+1.15%)
May 22, 2007
5.170
5.360
5.160
5.220
280,830
+0.08(+1.56%)
May 21, 2007
5.100
5.250
5.100
5.140
304,295
+0.04(+0.78%)
May 18, 2007
5.150
5.150
5.050
5.100
160,616
-0.05(-0.97%)
May 17, 2007
5.280
5.280
5.090
5.150
222,024
-0.11(-2.09%)
May 16, 2007
5.350
5.450
5.130
5.260
524,010
+0.08(+1.54%)
May 15, 2007
5.400
5.400
5.100
5.180
330,782
-0.19(-3.54%)
May 14, 2007
5.110
5.380
5.010
5.370
493,137
+0.23(+4.47%)
May 11, 2007
5.040
5.140
5.000
5.140
223,337
+0.10(+1.98%)
May 10, 2007
5.160
5.250
5.000
5.040
277,178
-0.15(-2.89%)
May 09, 2007
5.030
5.190
4.950
5.190
558,379
+0.11(+2.17%)
May 08, 2007
5.110
5.180
4.950
5.080
565,772
-0.07(-1.36%)
May 07, 2007
5.110
5.240
5.020
5.150
231,033
+0.01(+0.19%)
May 04, 2007
5.200
5.280
5.130
5.140
222,714
-0.07(-1.34%)
May 03, 2007
5.180
5.370
5.180
5.210
184,969
-0.10(-1.88%)
May 02, 2007
5.350
5.470
5.160
5.310
309,100
-0.07(-1.30%)
May 01, 2007
5.420
5.440
5.150
5.380
403,335
+0.00(+0.00%)
Apr 30, 2007
5.720
5.740
5.350
5.380
580,199
-0.36(-6.27%)
Apr 27, 2007
5.490
5.830
5.470
5.740
518,834
+0.15(+2.68%)
Apr 26, 2007
5.580
5.730
5.450
5.590
359,717
-0.07(-1.24%)
Apr 25, 2007
5.750
5.750
5.520
5.660
208,800
+0.05(+0.89%)
Apr 24, 2007
5.590
5.700
5.470
5.610
373,090
+0.07(+1.26%)
Apr 23, 2007
5.400
5.630
5.290
5.540
311,790
+0.14(+2.59%)
Apr 20, 2007
5.340
5.420
5.240
5.400
211,111
+0.07(+1.31%)
Apr 19, 2007
5.450
5.540
5.270
5.330
276,026
-0.22(-3.96%)
Apr 18, 2007
5.690
5.790
5.340
5.550
557,764
-0.15(-2.63%)
Apr 17, 2007
5.840
5.870
5.690
5.700
276,715
-0.12(-2.06%)
Apr 16, 2007
5.910
5.920
5.680
5.820
337,732
+0.03(+0.52%)
Apr 13, 2007
5.740
5.880
5.730
5.790
633,597
+0.13(+2.30%)
Apr 12, 2007
5.480
5.760
5.420
5.660
729,031
+0.17(+3.10%)
Apr 11, 2007
5.500
5.560
5.370
5.490
396,111
+0.02(+0.37%)
Apr 10, 2007
5.320
5.540
5.250
5.470
447,533
+0.17(+3.21%)
Apr 09, 2007
5.420
5.450
5.270
5.300
342,821
-0.08(-1.49%)
Apr 05, 2007
5.180
5.440
5.120
5.380
600,601
+0.17(+3.26%)
Apr 04, 2007
5.320
5.360
5.141
5.210
435,900
-0.06(-1.14%)
Apr 03, 2007
5.300
5.500
5.220
5.270
657,077
-0.05(-0.94%)
Apr 02, 2007
5.210
5.350
4.950
5.320
684,676
+0.19(+3.70%)
Mar 30, 2007
5.000
5.330
4.920
5.130
2,628,278
+0.40(+8.46%)
Mar 29, 2007
4.610
4.830
4.570
4.730
346,822
+0.17(+3.73%)
Mar 28, 2007
4.510
4.640
4.410
4.560
242,643
+0.10(+2.24%)
Mar 27, 2007
4.540
4.550
4.380
4.460
102,394
-0.04(-0.89%)
Mar 26, 2007
4.430
4.600
4.400
4.500
295,342
+0.10(+2.27%)
Mar 23, 2007
4.340
4.410
4.210
4.400
171,434
+0.09(+2.09%)
Mar 22, 2007
4.290
4.400
4.270
4.310
116,570
+0.05(+1.17%)
Mar 21, 2007
4.280
4.450
4.260
4.260
264,029
-0.05(-1.16%)
Mar 20, 2007
4.150
4.380
4.100
4.310
289,956
+0.15(+3.61%)
Mar 19, 2007
4.140
4.270
4.050
4.160
186,968
+0.03(+0.73%)
Mar 16, 2007
4.040
4.200
4.040
4.130
134,399
+0.05(+1.23%)
Mar 15, 2007
4.040
4.160
4.040
4.080
164,880
+0.01(+0.25%)
Mar 14, 2007
3.920
4.150
3.850
4.070
171,123
+0.14(+3.56%)
Mar 13, 2007
4.070
4.190
3.910
3.930
284,001
-0.14(-3.44%)
Mar 12, 2007
3.980
4.100
3.960
4.070
213,232
+0.04(+0.99%)
Mar 09, 2007
3.960
4.120
3.940
4.030
221,901
+0.10(+2.54%)
Mar 08, 2007
3.940
4.000
3.900
3.930
108,974
+0.03(+0.77%)
Mar 07, 2007
4.000
4.030
3.900
3.900
166,288
-0.11(-2.74%)
Mar 06, 2007
3.915
4.060
3.890
4.010
156,130
+0.12(+3.08%)
Mar 05, 2007
3.900
3.950
3.840
3.890
189,981
-0.06(-1.52%)
Mar 02, 2007
3.940
4.120
3.900
3.950
173,742
+0.00(+0.00%)
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
.