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
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
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 (%)
Feb 28, 2007
1.080
1.183
1.080
1.100
30,708
+0.02(+1.85%)
Feb 27, 2007
1.190
1.190
1.071
1.080
94,240
-0.13(-10.74%)
Feb 26, 2007
1.240
1.240
1.190
1.210
23,598
-0.01(-0.82%)
Feb 23, 2007
1.240
1.260
1.200
1.220
49,504
-0.01(-0.73%)
Feb 22, 2007
1.260
1.260
1.200
1.229
45,380
-0.02(-1.68%)
Feb 21, 2007
1.250
1.390
1.080
1.250
422,805
+0.21(+20.19%)
Feb 20, 2007
0.9860
1.040
0.9860
1.040
13,132
+0.06(+6.12%)
Feb 16, 2007
0.9900
1.000
0.9800
0.9800
20,190
-0.01(-1.01%)
Feb 15, 2007
1.000
1.010
0.9900
0.9900
18,346
+0.01(+1.02%)
Feb 14, 2007
0.9600
1.000
0.9500
0.9800
29,280
+0.01(+1.03%)
Feb 13, 2007
0.9700
0.9800
0.9420
0.9700
36,204
-0.02(-2.02%)
Feb 12, 2007
1.020
1.020
0.9600
0.9900
32,095
-0.04(-3.88%)
Feb 09, 2007
1.060
1.070
0.9500
1.030
127,708
-0.02(-1.90%)
Feb 08, 2007
1.040
1.080
1.030
1.050
24,943
+0.02(+1.94%)
Feb 07, 2007
1.040
1.070
1.030
1.030
60,913
-0.01(-0.96%)
Feb 06, 2007
1.120
1.150
1.020
1.040
72,785
-0.08(-7.14%)
Feb 05, 2007
1.180
1.220
1.120
1.120
44,243
-0.05(-4.27%)
Feb 02, 2007
1.220
1.220
1.170
1.170
10,328
-0.03(-2.50%)
Feb 01, 2007
1.230
1.230
1.120
1.200
14,930
-0.02(-1.52%)
Jan 31, 2007
1.177
1.240
1.170
1.218
15,896
+0.05(+4.15%)
Jan 30, 2007
1.240
1.240
1.120
1.170
32,000
-0.01(-0.85%)
Jan 29, 2007
1.150
1.190
1.150
1.180
13,816
+0.04(+3.51%)
Jan 26, 2007
1.159
1.170
1.110
1.140
30,285
-0.04(-3.39%)
Jan 25, 2007
1.220
1.220
1.150
1.180
89,050
-0.04(-3.28%)
Jan 24, 2007
1.220
1.230
1.200
1.220
35,229
-0.02(-1.61%)
Jan 23, 2007
1.250
1.250
1.170
1.240
49,457
+0.10(+8.77%)
Jan 22, 2007
1.170
1.170
1.140
1.140
47,654
-0.02(-1.72%)
Jan 19, 2007
1.160
1.190
1.150
1.160
19,500
-0.05(-4.13%)
Jan 18, 2007
1.250
1.250
1.150
1.210
22,600
-0.03(-2.42%)
Jan 17, 2007
1.150
1.250
1.150
1.240
73,533
+0.07(+5.98%)
Jan 16, 2007
1.120
1.190
1.100
1.170
95,664
+0.01(+0.86%)
Jan 12, 2007
1.210
1.220
1.160
1.160
44,092
-0.09(-7.20%)
Jan 11, 2007
1.200
1.250
1.120
1.250
85,360
+0.06(+5.04%)
Jan 10, 2007
1.260
1.260
1.190
1.190
45,147
-0.06(-4.80%)
Jan 09, 2007
1.350
1.350
1.200
1.250
67,521
-0.06(-4.58%)
Jan 08, 2007
1.250
1.330
1.250
1.310
82,085
+0.08(+6.50%)
Jan 05, 2007
1.170
1.300
1.150
1.230
60,099
+0.05(+4.49%)
Jan 04, 2007
1.161
1.260
1.160
1.177
83,216
-0.02(-1.90%)
Jan 03, 2007
1.260
1.350
1.100
1.200
345,879
-0.03(-2.44%)
Dec 29, 2006
1.140
1.260
1.050
1.230
162,065
+0.10(+8.85%)
Dec 28, 2006
1.140
1.210
1.060
1.130
167,175
-0.05(-4.24%)
Dec 27, 2006
1.340
1.350
1.120
1.180
470,254
-0.17(-12.59%)
Dec 26, 2006
1.000
1.700
0.9978
1.350
780,705
+0.36(+36.36%)
Dec 22, 2006
0.9500
1.000
0.9300
0.9900
91,817
+0.05(+5.32%)
Dec 21, 2006
0.8900
0.9500
0.8600
0.9400
86,448
+0.08(+9.30%)
Dec 20, 2006
1.050
1.050
0.8500
0.8600
108,297
-0.14(-14.00%)
Dec 19, 2006
1.050
1.070
1.000
1.000
90,270
+0.00(+0.15%)
Dec 18, 2006
0.9000
1.060
0.8900
0.9985
253,028
+0.12(+13.48%)
Dec 15, 2006
0.7100
0.8900
0.7100
0.8799
208,423
+0.14(+18.91%)
Dec 14, 2006
0.7800
0.7900
0.7200
0.7400
55,308
-0.04(-5.13%)
Dec 13, 2006
0.7900
0.7999
0.7800
0.7800
39,100
-0.02(-2.50%)
Dec 12, 2006
0.7900
0.8150
0.7800
0.8000
68,919
+0.01(+1.27%)
Dec 11, 2006
0.7900
0.8078
0.7800
0.7900
63,269
+0.01(+1.15%)
Dec 08, 2006
0.7800
0.8200
0.7800
0.7810
16,385
-0.03(-3.58%)
Dec 07, 2006
0.8111
0.8200
0.7800
0.8100
25,704
-0.02(-2.40%)
Dec 06, 2006
0.8700
0.8700
0.8000
0.8299
82,992
-0.04(-4.61%)
Dec 05, 2006
0.8700
0.9000
0.8500
0.8700
58,204
+0.01(+1.16%)
Dec 04, 2006
0.8900
0.8999
0.8600
0.8600
83,527
-0.01(-1.15%)
Dec 01, 2006
0.8700
0.8900
0.8700
0.8700
26,599
-0.01(-1.14%)
Nov 30, 2006
0.8600
0.8800
0.8600
0.8800
10,200
+0.02(+2.33%)
Nov 29, 2006
0.8400
0.8600
0.8400
0.8600
20,700
+0.00(+0.00%)
Nov 28, 2006
0.8200
0.8800
0.8200
0.8600
38,873
+0.00(+0.00%)
Nov 27, 2006
0.8500
0.8699
0.8500
0.8600
36,838
+0.03(+3.61%)
Nov 24, 2006
0.8300
0.8900
0.8300
0.8300
5,067
-0.03(-3.49%)
Nov 22, 2006
0.9000
0.9200
0.8600
0.8600
31,842
-0.05(-5.49%)
Nov 21, 2006
0.8500
0.9200
0.8500
0.9100
40,794
+0.01(+1.11%)
Nov 20, 2006
0.8600
0.9000
0.8600
0.9000
41,791
+0.00(+0.00%)
Nov 17, 2006
0.8400
0.9400
0.8400
0.9000
142,665
+0.05(+5.88%)
Nov 16, 2006
0.8400
0.8700
0.8400
0.8500
74,406
+0.01(+1.19%)
Nov 15, 2006
0.8500
0.8500
0.8100
0.8400
60,176
+0.01(+1.20%)
Nov 14, 2006
0.8100
0.8500
0.7900
0.8300
68,952
+0.04(+5.06%)
Nov 13, 2006
0.8000
0.8000
0.7700
0.7900
26,670
-0.01(-1.23%)
Nov 10, 2006
0.8400
0.8400
0.7900
0.7998
46,899
-0.04(-4.79%)
Nov 09, 2006
0.8112
0.8500
0.8100
0.8400
33,150
+0.01(+1.20%)
Nov 08, 2006
0.8500
0.8800
0.8000
0.8300
52,182
-0.02(-2.10%)
Nov 07, 2006
0.9500
0.9500
0.8300
0.8478
33,617
-0.00(-0.26%)
Nov 06, 2006
0.8400
0.8500
0.8200
0.8500
35,800
-0.02(-2.30%)
Nov 03, 2006
0.8700
0.8800
0.8500
0.8700
13,190
+0.00(+0.00%)
Nov 02, 2006
0.8600
0.9200
0.7600
0.8700
114,238
+0.04(+4.82%)
Nov 01, 2006
0.8200
0.8300
0.7810
0.8300
28,793
+0.03(+3.70%)
Oct 31, 2006
0.7700
0.8700
0.7500
0.8004
42,548
+0.01(+1.70%)
Oct 30, 2006
0.8015
0.8100
0.7700
0.7870
21,175
-0.02(-2.84%)
Oct 27, 2006
0.8314
0.8700
0.8000
0.8100
66,275
-0.02(-2.41%)
Oct 26, 2006
0.8300
0.8800
0.8200
0.8300
34,089
-0.01(-1.19%)
Oct 25, 2006
0.8200
0.8600
0.8100
0.8400
69,352
+0.02(+2.44%)
Oct 24, 2006
0.9000
0.9000
0.8200
0.8200
71,129
-0.07(-7.87%)
Oct 23, 2006
0.9004
0.9500
0.8800
0.8900
118,799
+0.02(+2.24%)
Oct 20, 2006
0.8000
1.140
0.8000
0.8705
489,005
+0.07(+8.83%)
Oct 19, 2006
0.7800
0.8201
0.7800
0.7999
163,533
+0.03(+3.88%)
Oct 18, 2006
0.7400
0.7700
0.7300
0.7700
59,695
+0.05(+6.78%)
Oct 17, 2006
0.7100
0.7400
0.7100
0.7211
40,865
+0.01(+1.42%)
Oct 16, 2006
0.7000
0.7500
0.7000
0.7110
55,007
+0.01(+1.57%)
Oct 13, 2006
0.7100
0.7200
0.7000
0.7000
56,090
-0.01(-1.41%)
Oct 12, 2006
0.7000
0.7200
0.6800
0.7100
154,382
-0.03(-4.05%)
Oct 11, 2006
0.7700
0.7700
0.7200
0.7400
50,572
-0.03(-3.90%)
Oct 10, 2006
0.8000
0.8000
0.7600
0.7700
60,256
-0.03(-3.75%)
Oct 09, 2006
0.7800
0.8100
0.7700
0.8000
60,841
-0.01(-1.23%)
Oct 06, 2006
0.8000
0.8200
0.7700
0.8100
339,679
-0.02(-2.41%)
Oct 05, 2006
0.8000
0.8300
0.8000
0.8300
46,490
+0.00(+0.00%)
Oct 04, 2006
0.8100
0.8600
0.8000
0.8300
152,193
+0.00(+0.00%)
Oct 03, 2006
0.9000
0.9100
0.8100
0.8300
160,424
-0.04(-4.60%)
Oct 02, 2006
0.9400
0.9400
0.8100
0.8700
285,107
-0.06(-6.45%)
Sep 29, 2006
0.8500
1.070
0.7500
0.9300
1,589,362
-0.38(-29.01%)
Sep 28, 2006
1.210
1.360
1.140
1.310
369,000
+0.12(+10.08%)
Sep 27, 2006
1.140
1.210
1.100
1.190
136,872
+0.07(+6.25%)
Sep 26, 2006
1.090
1.200
1.090
1.120
181,928
+0.02(+1.82%)
Sep 25, 2006
1.070
1.100
1.020
1.100
106,271
+0.06(+5.77%)
Sep 22, 2006
1.090
1.120
1.020
1.040
203,346
-0.05(-4.59%)
Sep 21, 2006
1.180
1.180
1.070
1.090
154,410
-0.07(-6.03%)
Sep 20, 2006
1.210
1.229
1.130
1.160
136,756
-0.02(-1.69%)
Sep 19, 2006
1.260
1.260
1.170
1.180
117,746
-0.04(-3.28%)
Sep 18, 2006
1.211
1.270
1.200
1.220
206,588
-0.03(-2.40%)
Sep 15, 2006
1.220
1.260
1.202
1.250
167,322
+0.03(+2.46%)
Sep 14, 2006
1.210
1.220
1.210
1.220
73,538
+0.03(+2.52%)
Sep 13, 2006
1.210
1.230
1.190
1.190
74,402
-0.01(-0.83%)
Sep 12, 2006
1.250
1.250
1.190
1.200
93,361
-0.02(-1.64%)
Sep 11, 2006
1.260
1.280
1.190
1.220
124,038
-0.01(-0.81%)
Sep 08, 2006
1.170
1.250
1.150
1.230
382,831
+0.06(+5.13%)
Sep 07, 2006
1.200
1.200
1.140
1.170
187,900
+0.00(+0.00%)
Sep 06, 2006
1.200
1.230
1.170
1.170
262,373
-0.03(-2.50%)
Sep 05, 2006
1.150
1.230
1.150
1.200
355,125
+0.04(+3.45%)
Sep 01, 2006
1.270
1.270
1.140
1.160
421,224
-0.05(-4.13%)
Aug 31, 2006
1.250
1.270
1.170
1.210
404,959
-0.02(-1.63%)
Aug 30, 2006
1.330
1.330
1.210
1.230
474,348
-0.05(-3.91%)
Aug 29, 2006
1.360
1.390
1.210
1.280
1,299,149
-0.11(-7.91%)
Aug 28, 2006
1.580
1.590
1.330
1.390
1,371,540
-0.15(-9.74%)
Aug 25, 2006
0.9400
1.920
0.8800
1.540
12,779,293
-1.96(-56.00%)
Aug 24, 2006
3.400
3.520
3.320
3.500
11,100
+0.07(+2.04%)
Aug 23, 2006
3.400
3.670
3.200
3.430
54,517
+0.04(+1.18%)
Aug 22, 2006
3.650
3.700
3.390
3.390
41,686
-0.28(-7.63%)
Aug 21, 2006
3.570
3.700
3.450
3.670
43,545
+0.12(+3.38%)
Aug 18, 2006
3.430
3.690
3.090
3.550
42,852
+0.51(+16.78%)
Aug 17, 2006
3.400
3.570
3.020
3.040
79,852
-0.33(-9.79%)
Aug 16, 2006
3.560
3.560
3.370
3.370
44,843
-0.14(-3.99%)
Aug 15, 2006
3.700
3.700
3.510
3.510
36,156
-0.04(-1.13%)
Aug 14, 2006
3.680
3.700
3.546
3.550
27,809
-0.14(-3.79%)
Aug 11, 2006
4.140
4.140
3.660
3.690
127,878
-0.28(-7.05%)
Aug 10, 2006
3.870
4.240
3.700
3.970
49,709
+0.10(+2.58%)
Aug 09, 2006
3.750
3.950
3.660
3.870
24,250
+0.08(+2.11%)
Aug 08, 2006
3.650
3.890
3.600
3.790
43,486
+0.14(+3.84%)
Aug 07, 2006
3.670
3.890
3.490
3.650
77,400
+0.00(+0.00%)
Aug 04, 2006
3.740
3.750
3.650
3.650
21,882
-0.01(-0.27%)
Aug 03, 2006
3.680
3.760
3.640
3.660
17,810
+0.05(+1.39%)
Aug 02, 2006
3.680
3.700
3.600
3.610
40,300
-0.04(-1.10%)
Aug 01, 2006
3.780
4.000
3.630
3.650
49,764
-0.09(-2.41%)
Jul 31, 2006
3.750
4.010
3.730
3.740
62,239
+0.00(+0.00%)
Jul 28, 2006
3.850
3.900
3.700
3.740
70,878
-0.11(-2.86%)
Jul 27, 2006
4.050
4.080
3.850
3.850
83,748
-0.11(-2.78%)
Jul 26, 2006
4.030
4.090
3.960
3.960
61,910
-0.09(-2.22%)
Jul 25, 2006
4.010
4.050
4.010
4.050
6,500
-0.05(-1.22%)
Jul 24, 2006
4.080
4.120
3.960
4.100
17,690
+0.00(+0.00%)
Jul 21, 2006
4.150
4.150
4.030
4.100
5,610
-0.02(-0.49%)
Jul 20, 2006
4.040
4.210
4.030
4.120
5,957
+0.07(+1.73%)
Jul 19, 2006
4.330
4.330
4.000
4.050
5,533
-0.04(-0.98%)
Jul 18, 2006
4.210
4.250
4.030
4.090
11,305
-0.24(-5.50%)
Jul 17, 2006
4.200
4.370
4.190
4.328
4,251
+0.21(+5.05%)
Jul 14, 2006
4.220
4.260
4.120
4.120
6,412
+0.00(+0.00%)
Jul 13, 2006
4.340
4.380
4.040
4.120
12,191
-0.22(-5.07%)
Jul 12, 2006
4.050
4.390
3.990
4.340
235,894
+0.21(+5.21%)
Jul 11, 2006
4.300
4.300
4.000
4.125
43,630
-0.02(-0.43%)
Jul 10, 2006
3.850
4.143
3.850
4.143
14,165
+0.26(+6.78%)
Jul 07, 2006
4.020
4.080
3.750
3.880
71,388
-0.22(-5.37%)
Jul 06, 2006
4.160
4.250
3.720
4.100
76,497
+0.02(+0.49%)
Jul 05, 2006
4.230
4.240
4.050
4.080
41,906
-0.06(-1.45%)
Jul 03, 2006
4.250
4.540
4.127
4.140
19,032
+0.09(+2.22%)
Jun 30, 2006
4.160
4.390
4.050
4.050
121,854
-0.06(-1.46%)
Jun 29, 2006
4.200
4.200
4.060
4.110
52,200
-0.04(-0.96%)
Jun 28, 2006
4.180
4.250
4.040
4.150
22,760
-0.01(-0.24%)
Jun 27, 2006
4.350
4.370
4.100
4.160
20,338
-0.21(-4.81%)
Jun 26, 2006
4.500
4.530
4.370
4.370
70,800
-0.13(-2.89%)
Jun 23, 2006
4.690
4.820
4.500
4.500
42,683
-0.15(-3.23%)
Jun 22, 2006
4.880
4.930
4.530
4.650
146,929
-0.13(-2.72%)
Jun 21, 2006
4.690
4.810
4.520
4.780
68,541
+0.23(+5.05%)
Jun 20, 2006
4.570
4.650
4.220
4.550
134,091
+0.02(+0.44%)
Jun 19, 2006
4.670
4.700
4.510
4.530
20,181
-0.08(-1.74%)
Jun 16, 2006
4.730
4.750
4.600
4.610
33,100
-0.14(-2.95%)
Jun 15, 2006
4.820
4.820
4.700
4.750
7,960
+0.01(+0.21%)
Jun 14, 2006
4.940
4.953
4.700
4.740
14,564
-0.04(-0.84%)
Jun 13, 2006
4.830
4.970
4.690
4.780
38,510
+0.00(+0.00%)
Jun 12, 2006
4.870
4.870
4.720
4.780
8,750
-0.03(-0.62%)
Jun 09, 2006
4.950
4.950
4.700
4.810
40,200
+0.01(+0.21%)
Jun 08, 2006
4.817
4.860
4.800
4.800
98,300
+0.00(+0.00%)
Jun 07, 2006
4.830
4.880
4.780
4.800
10,921
-0.07(-1.44%)
Jun 06, 2006
4.850
4.920
4.740
4.870
26,254
-0.07(-1.42%)
Jun 05, 2006
4.960
5.050
4.790
4.940
17,046
+0.24(+5.11%)
Jun 02, 2006
4.770
4.980
4.700
4.700
22,619
+0.00(+0.00%)
Jun 01, 2006
4.770
4.820
4.520
4.700
159,780
-0.07(-1.47%)
May 31, 2006
4.900
4.930
4.750
4.770
77,189
-0.05(-1.04%)
May 30, 2006
4.960
4.990
4.800
4.820
45,100
-0.10(-2.03%)
May 26, 2006
4.920
5.200
4.870
4.920
199,930
-0.07(-1.40%)
May 25, 2006
5.000
5.050
4.900
4.990
61,501
+0.07(+1.42%)
May 24, 2006
4.960
4.970
4.910
4.920
53,900
-0.03(-0.61%)
May 23, 2006
5.284
5.300
4.860
4.950
60,924
-0.16(-3.13%)
May 22, 2006
5.220
5.280
5.010
5.110
57,146
-0.11(-2.11%)
May 19, 2006
5.470
5.492
5.220
5.220
29,255
-0.28(-5.09%)
May 18, 2006
5.860
5.860
5.500
5.500
33,915
-0.22(-3.85%)
May 17, 2006
5.610
5.770
5.580
5.720
30,800
+0.08(+1.42%)
May 16, 2006
5.500
5.830
5.500
5.640
23,740
+0.04(+0.71%)
May 15, 2006
5.960
6.000
5.480
5.600
23,801
-0.55(-8.94%)
May 12, 2006
5.900
6.150
5.100
6.150
103,437
+0.02(+0.33%)
May 11, 2006
6.080
6.130
5.950
6.130
43,578
+0.13(+2.17%)
May 10, 2006
6.090
6.090
5.860
6.000
50,944
+0.07(+1.18%)
May 09, 2006
5.680
6.000
5.680
5.930
62,751
+0.37(+6.65%)
May 08, 2006
5.460
5.610
5.450
5.560
7,885
+0.13(+2.45%)
May 05, 2006
5.520
5.520
5.427
5.427
1,785
-0.02(-0.42%)
May 04, 2006
5.390
5.500
5.330
5.450
14,778
+0.08(+1.49%)
May 03, 2006
5.240
5.390
5.240
5.370
11,479
+0.13(+2.48%)
May 02, 2006
5.000
5.250
5.000
5.240
14,950
+0.23(+4.59%)
May 01, 2006
5.000
5.030
4.980
5.010
5,500
-0.05(-0.99%)
Apr 28, 2006
4.980
5.070
4.980
5.060
57,500
+0.08(+1.61%)
Apr 27, 2006
4.980
4.980
4.980
4.980
2,400
+0.07(+1.48%)
Apr 26, 2006
4.870
5.000
4.850
4.907
29,600
-0.07(-1.46%)
Apr 25, 2006
4.880
5.050
4.880
4.980
20,400
-0.02(-0.40%)
Apr 24, 2006
4.840
5.070
4.840
5.000
36,900
+0.08(+1.63%)
Apr 21, 2006
4.830
4.920
4.830
4.920
4,616
+0.07(+1.44%)
Apr 20, 2006
4.760
4.850
4.750
4.850
3,513
-0.05(-1.02%)
Apr 19, 2006
4.730
4.900
4.690
4.900
18,137
+0.27(+5.83%)
Apr 18, 2006
4.750
4.880
4.620
4.630
6,088
-0.02(-0.43%)
Apr 17, 2006
4.880
4.900
4.620
4.650
27,505
-0.23(-4.71%)
Apr 13, 2006
4.960
4.990
4.800
4.880
5,800
-0.06(-1.21%)
Apr 12, 2006
4.930
5.000
4.870
4.940
12,990
+0.01(+0.20%)
Apr 11, 2006
4.960
5.000
4.850
4.930
17,500
+0.11(+2.28%)
Apr 10, 2006
5.000
5.000
4.750
4.820
23,210
-0.11(-2.23%)
Apr 07, 2006
4.980
5.000
4.930
4.930
13,600
-0.00(-0.06%)
Apr 06, 2006
4.910
4.933
4.870
4.933
5,135
+0.03(+0.67%)
Apr 05, 2006
4.890
4.940
4.830
4.900
12,600
-0.11(-2.20%)
Apr 04, 2006
4.950
5.010
4.900
5.010
18,681
-0.03(-0.60%)
Apr 03, 2006
5.250
5.250
5.010
5.040
36,405
-0.19(-3.63%)
Mar 31, 2006
4.910
5.450
4.890
5.230
40,799
+0.27(+5.44%)
Mar 30, 2006
4.950
5.000
4.920
4.960
21,149
-0.04(-0.80%)
Mar 29, 2006
5.010
5.050
5.000
5.000
18,997
-0.01(-0.20%)
Mar 28, 2006
5.230
5.240
5.000
5.010
36,635
-0.21(-4.02%)
Mar 27, 2006
5.430
5.430
5.040
5.220
16,583
+0.07(+1.36%)
Mar 24, 2006
5.150
5.150
5.116
5.150
10,000
+0.08(+1.58%)
Mar 23, 2006
5.060
5.100
5.000
5.070
13,900
+0.04(+0.80%)
Mar 22, 2006
5.350
5.350
5.000
5.030
30,100
-0.22(-4.19%)
Mar 21, 2006
5.320
5.320
5.250
5.250
10,770
-0.15(-2.78%)
Mar 20, 2006
5.430
5.450
5.260
5.400
30,971
+0.30(+5.88%)
Mar 17, 2006
5.370
5.390
5.060
5.100
14,868
-0.19(-3.58%)
Mar 16, 2006
5.500
5.510
5.220
5.290
80,872
+0.29(+5.79%)
Mar 15, 2006
4.930
5.100
4.900
5.000
89,006
+0.09(+1.83%)
Mar 14, 2006
4.920
4.990
4.910
4.910
16,701
+0.01(+0.20%)
Mar 13, 2006
5.000
5.000
4.850
4.900
4,826
+0.02(+0.41%)
Mar 10, 2006
5.000
5.000
4.860
4.880
29,907
-0.14(-2.79%)
Mar 09, 2006
4.880
5.050
4.820
5.020
17,650
+0.15(+3.08%)
Mar 08, 2006
4.880
4.900
4.800
4.870
7,935
+0.07(+1.46%)
Mar 07, 2006
4.990
5.040
4.760
4.800
31,400
-0.27(-5.33%)
Mar 06, 2006
5.030
5.250
4.990
5.070
47,355
+0.08(+1.60%)
Mar 03, 2006
5.000
5.370
4.950
4.990
75,400
+0.04(+0.81%)
Mar 02, 2006
5.000
5.000
4.950
4.950
10,970
+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
.