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
Crocs Inc
(NQ:
CROX
)
153.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Mar 31, 2011
18.15
18.15
17.70
17.84
1,686,902
-0.37(-2.03%)
Mar 30, 2011
18.21
18.22
17.53
18.21
1,952,997
+0.69(+3.94%)
Mar 29, 2011
17.30
17.60
17.16
17.52
1,036,603
+0.12(+0.69%)
Mar 28, 2011
17.49
17.80
17.35
17.40
1,917,183
-0.05(-0.29%)
Mar 25, 2011
17.10
17.60
17.10
17.45
1,892,998
+0.52(+3.07%)
Mar 24, 2011
16.95
17.02
16.60
16.93
1,356,823
+0.06(+0.36%)
Mar 23, 2011
16.42
16.94
16.33
16.87
1,501,135
+0.46(+2.80%)
Mar 22, 2011
16.83
16.89
16.40
16.41
1,284,282
-0.35(-2.09%)
Mar 21, 2011
16.41
16.76
16.25
16.76
2,945,424
+0.62(+3.84%)
Mar 18, 2011
16.83
16.83
15.97
16.14
3,885,509
-0.47(-2.83%)
Mar 17, 2011
17.09
17.15
16.51
16.61
2,085,706
-0.14(-0.84%)
Mar 16, 2011
17.26
17.40
16.47
16.75
3,321,760
-0.39(-2.28%)
Mar 15, 2011
17.13
17.30
16.94
17.14
4,680,856
-0.94(-5.20%)
Mar 14, 2011
18.20
18.25
17.74
18.08
2,062,237
-0.36(-1.95%)
Mar 11, 2011
18.03
18.58
17.89
18.44
1,679,277
+0.04(+0.22%)
Mar 10, 2011
19.08
19.14
18.36
18.40
2,453,133
-0.92(-4.76%)
Mar 09, 2011
19.11
19.61
19.00
19.32
2,571,303
+0.14(+0.73%)
Mar 08, 2011
18.52
19.23
18.39
19.18
2,357,272
+0.68(+3.68%)
Mar 07, 2011
18.46
18.75
18.09
18.50
2,183,162
+0.08(+0.43%)
Mar 04, 2011
17.90
18.45
17.73
18.42
2,162,406
+0.50(+2.79%)
Mar 03, 2011
17.61
17.97
17.50
17.92
3,573,165
+0.45(+2.58%)
Mar 02, 2011
17.15
17.82
17.15
17.47
2,381,909
+0.26(+1.51%)
Mar 01, 2011
17.76
17.84
17.16
17.21
2,097,858
-0.44(-2.49%)
Feb 28, 2011
17.87
17.89
17.41
17.65
1,751,189
-0.04(-0.23%)
Feb 25, 2011
18.76
19.00
17.38
17.69
6,226,438
-0.40(-2.21%)
Feb 24, 2011
17.07
18.12
16.77
18.09
3,717,439
+0.94(+5.48%)
Feb 23, 2011
17.61
17.65
16.84
17.15
2,275,732
-0.46(-2.61%)
Feb 22, 2011
17.83
17.91
17.28
17.61
2,106,715
-0.40(-2.22%)
Feb 18, 2011
17.71
18.04
17.60
18.01
1,856,871
+0.24(+1.35%)
Feb 17, 2011
17.81
17.97
17.60
17.77
1,658,497
-0.05(-0.28%)
Feb 16, 2011
17.86
18.06
17.58
17.82
989,106
+0.05(+0.28%)
Feb 15, 2011
17.87
18.06
17.62
17.77
1,085,282
-0.22(-1.22%)
Feb 14, 2011
17.98
18.24
17.85
17.99
704,403
+0.06(+0.33%)
Feb 11, 2011
17.70
18.10
17.69
17.93
741,075
+0.10(+0.56%)
Feb 10, 2011
17.56
17.95
17.45
17.83
1,400,170
+0.02(+0.11%)
Feb 09, 2011
18.10
18.39
17.58
17.81
1,861,306
-0.39(-2.14%)
Feb 08, 2011
18.06
18.20
17.74
18.20
1,171,467
+0.20(+1.11%)
Feb 07, 2011
17.68
18.11
17.68
18.00
1,431,851
+0.35(+1.98%)
Feb 04, 2011
17.51
17.76
17.35
17.65
1,326,920
+0.21(+1.20%)
Feb 03, 2011
16.94
17.71
16.94
17.44
1,914,225
+0.40(+2.35%)
Feb 02, 2011
16.82
17.07
16.51
17.04
1,141,691
+0.18(+1.07%)
Feb 01, 2011
16.42
17.18
16.39
16.86
2,014,167
+0.47(+2.87%)
Jan 31, 2011
16.36
16.64
16.17
16.39
1,268,727
+0.08(+0.49%)
Jan 28, 2011
16.73
16.76
16.23
16.31
2,174,333
-0.50(-2.97%)
Jan 27, 2011
16.56
16.89
16.34
16.81
2,397,484
+0.36(+2.19%)
Jan 26, 2011
15.99
16.57
15.82
16.45
2,957,244
+0.53(+3.33%)
Jan 25, 2011
15.52
16.20
15.35
15.92
2,341,105
+0.47(+3.04%)
Jan 24, 2011
15.95
16.03
15.29
15.45
2,417,733
-0.52(-3.26%)
Jan 21, 2011
15.83
16.16
15.73
15.97
2,673,793
+0.39(+2.50%)
Jan 20, 2011
15.63
15.81
15.28
15.58
2,432,330
-0.18(-1.14%)
Jan 19, 2011
16.40
16.44
15.71
15.76
3,394,067
-0.65(-3.95%)
Jan 18, 2011
16.87
17.00
16.39
16.41
2,313,351
-0.61(-3.60%)
Jan 14, 2011
16.97
17.17
16.81
17.02
1,923,653
-0.02(-0.12%)
Jan 13, 2011
17.19
17.23
16.95
17.04
2,005,698
-0.08(-0.47%)
Jan 12, 2011
17.50
17.62
16.96
17.12
2,253,893
-0.19(-1.10%)
Jan 11, 2011
17.53
17.80
17.25
17.31
1,716,902
-0.27(-1.54%)
Jan 10, 2011
16.49
17.61
16.24
17.58
2,641,314
+0.97(+5.84%)
Jan 07, 2011
16.59
16.69
16.10
16.61
2,914,398
-0.14(-0.84%)
Jan 06, 2011
17.23
17.29
16.68
16.75
1,910,124
-0.44(-2.56%)
Jan 05, 2011
16.83
17.27
16.74
17.19
2,532,054
+0.22(+1.30%)
Jan 04, 2011
17.60
17.74
16.52
16.97
3,095,945
-0.57(-3.25%)
Jan 03, 2011
17.22
17.75
17.12
17.54
2,318,999
+0.42(+2.45%)
Dec 31, 2010
17.45
17.45
17.05
17.12
1,942,594
-0.34(-1.95%)
Dec 30, 2010
17.45
17.79
17.45
17.46
1,377,640
-0.06(-0.34%)
Dec 29, 2010
17.69
17.80
17.45
17.52
1,320,384
-0.06(-0.34%)
Dec 28, 2010
17.60
18.01
17.52
17.58
1,980,098
-0.04(-0.23%)
Dec 27, 2010
17.58
17.67
17.34
17.62
1,434,783
-0.07(-0.42%)
Dec 23, 2010
18.07
18.35
17.35
17.70
5,484,671
-1.00(-5.32%)
Dec 22, 2010
19.40
19.43
18.52
18.69
2,994,554
-0.67(-3.46%)
Dec 21, 2010
19.22
19.54
18.88
19.36
3,168,694
+0.36(+1.89%)
Dec 20, 2010
18.52
19.13
18.40
19.00
2,881,343
+0.75(+4.11%)
Dec 17, 2010
17.43
18.25
17.34
18.25
2,636,455
+0.82(+4.70%)
Dec 16, 2010
17.49
17.53
17.19
17.43
2,186,163
-0.05(-0.29%)
Dec 15, 2010
17.52
17.70
17.25
17.48
2,638,687
-0.16(-0.88%)
Dec 14, 2010
17.72
17.86
17.37
17.64
1,284,239
-0.09(-0.54%)
Dec 13, 2010
17.75
18.30
17.73
17.73
1,458,166
-0.01(-0.06%)
Dec 10, 2010
17.44
17.96
17.37
17.74
1,412,646
+0.28(+1.60%)
Dec 09, 2010
17.41
17.94
17.21
17.46
1,935,039
+0.25(+1.45%)
Dec 08, 2010
17.82
17.86
16.60
17.21
2,619,002
-0.57(-3.21%)
Dec 07, 2010
17.98
18.01
17.72
17.78
1,398,724
-0.04(-0.22%)
Dec 06, 2010
17.88
17.95
17.60
17.82
962,684
-0.01(-0.06%)
Dec 03, 2010
17.50
17.95
17.41
17.83
1,013,451
+0.08(+0.45%)
Dec 02, 2010
17.98
18.11
17.62
17.75
1,971,805
-0.13(-0.73%)
Dec 01, 2010
17.93
18.21
17.83
17.88
2,336,658
+0.33(+1.91%)
Nov 30, 2010
17.37
17.72
17.26
17.55
2,008,572
+0.03(+0.14%)
Nov 29, 2010
17.36
17.65
17.08
17.52
1,586,927
+0.04(+0.23%)
Nov 26, 2010
17.52
17.73
17.36
17.48
1,069,782
-0.26(-1.47%)
Nov 24, 2010
17.30
17.74
17.74
17.74
3,414,747
+0.84(+4.97%)
Nov 23, 2010
16.80
17.12
16.70
16.90
2,110,318
-0.05(-0.29%)
Nov 22, 2010
16.50
17.00
16.36
16.95
2,515,669
+0.45(+2.73%)
Nov 19, 2010
15.95
16.52
15.95
16.50
1,916,244
+0.54(+3.38%)
Nov 18, 2010
16.09
16.30
15.90
15.96
2,056,759
+0.05(+0.31%)
Nov 17, 2010
15.48
15.97
15.46
15.91
1,880,953
+0.50(+3.24%)
Nov 16, 2010
15.56
15.83
15.15
15.41
2,160,343
-0.32(-2.03%)
Nov 15, 2010
15.68
16.00
15.66
15.73
1,513,587
+0.08(+0.51%)
Nov 12, 2010
16.09
16.23
15.53
15.65
2,986,320
-0.65(-3.99%)
Nov 11, 2010
15.34
16.32
15.24
16.30
3,675,374
+0.71(+4.55%)
Nov 10, 2010
15.25
15.60
14.93
15.59
2,966,876
+0.29(+1.90%)
Nov 09, 2010
15.89
15.97
15.23
15.30
3,318,850
-0.52(-3.29%)
Nov 08, 2010
14.60
15.94
14.57
15.82
8,857,887
+1.36(+9.41%)
Nov 05, 2010
14.30
14.75
13.86
14.46
9,534,438
-0.34(-2.30%)
Nov 04, 2010
14.32
14.88
14.08
14.80
4,727,388
+0.67(+4.74%)
Nov 03, 2010
14.17
14.20
13.84
14.13
1,846,808
+0.05(+0.36%)
Nov 02, 2010
14.34
14.50
13.94
14.08
2,428,548
-0.14(-0.98%)
Nov 01, 2010
14.07
14.55
13.99
14.22
2,704,421
+0.29(+2.08%)
Oct 29, 2010
13.80
14.05
13.74
13.93
1,334,686
+0.11(+0.80%)
Oct 28, 2010
14.19
14.37
13.72
13.82
1,962,721
-0.37(-2.61%)
Oct 27, 2010
14.36
14.37
13.89
14.19
2,355,127
+0.26(+1.87%)
Oct 25, 2010
13.64
14.00
13.31
13.93
3,247,361
+0.38(+2.80%)
Oct 22, 2010
13.55
13.78
13.32
13.55
1,910,327
+0.04(+0.30%)
Oct 21, 2010
13.77
14.00
13.20
13.51
2,118,635
-0.15(-1.10%)
Oct 20, 2010
13.56
13.93
13.47
13.66
1,565,583
+0.26(+1.94%)
Oct 19, 2010
13.92
14.18
13.35
13.40
2,323,904
-0.68(-4.83%)
Oct 18, 2010
14.03
14.19
13.82
14.08
1,466,981
+0.05(+0.36%)
Oct 15, 2010
14.06
14.42
13.77
14.03
2,507,188
+0.19(+1.37%)
Oct 14, 2010
14.40
14.44
13.58
13.84
4,664,764
-0.50(-3.49%)
Oct 13, 2010
14.75
14.79
14.27
14.34
3,416,692
-0.36(-2.45%)
Oct 12, 2010
14.59
14.85
14.35
14.70
2,529,617
+0.09(+0.62%)
Oct 11, 2010
14.76
14.94
14.50
14.61
2,150,891
-0.11(-0.75%)
Oct 08, 2010
14.43
14.87
14.33
14.72
3,197,565
+0.34(+2.36%)
Oct 07, 2010
13.95
14.78
13.92
14.38
7,878,120
+0.84(+6.20%)
Oct 06, 2010
13.50
13.64
13.25
13.54
2,491,650
-0.02(-0.15%)
Oct 05, 2010
13.19
13.67
13.10
13.56
3,105,605
+0.52(+3.99%)
Oct 04, 2010
13.29
13.38
12.88
13.04
2,272,522
-0.17(-1.29%)
Oct 01, 2010
13.20
13.24
12.95
13.21
2,424,216
+0.21(+1.62%)
Sep 30, 2010
12.98
13.12
12.90
13.00
4,285,847
+0.06(+0.46%)
Sep 29, 2010
12.91
13.16
12.82
12.94
3,243,112
-0.03(-0.21%)
Sep 28, 2010
12.73
12.98
12.37
12.97
2,964,991
+0.25(+1.95%)
Sep 27, 2010
12.32
12.92
12.11
12.72
4,110,146
+0.37(+3.00%)
Sep 24, 2010
12.40
12.45
12.11
12.35
3,017,768
+0.37(+3.09%)
Sep 23, 2010
11.24
12.44
11.13
11.98
9,173,416
+0.75(+6.68%)
Sep 22, 2010
11.69
11.83
11.14
11.23
4,476,234
-0.45(-3.85%)
Sep 21, 2010
11.75
11.88
11.49
11.68
4,159,111
-0.06(-0.51%)
Sep 20, 2010
11.04
11.75
11.01
11.74
4,785,965
+0.70(+6.34%)
Sep 17, 2010
11.16
11.17
10.88
11.04
3,131,321
-0.05(-0.45%)
Sep 15, 2010
11.02
11.12
10.68
11.09
7,815,358
-0.04(-0.36%)
Sep 14, 2010
10.95
11.44
10.58
11.13
10,079,854
+0.25(+2.30%)
Sep 13, 2010
11.32
11.36
10.30
10.88
16,210,267
-0.25(-2.25%)
Sep 10, 2010
12.09
12.10
10.46
11.13
30,614,852
-0.50(-4.30%)
Sep 09, 2010
14.00
14.03
11.53
11.63
18,722,780
-2.19(-15.85%)
Sep 08, 2010
13.76
14.00
13.69
13.82
2,329,849
+0.05(+0.36%)
Sep 07, 2010
13.26
13.83
13.12
13.77
3,166,211
+0.46(+3.46%)
Sep 03, 2010
13.50
13.58
13.15
13.31
1,765,897
+0.14(+1.06%)
Sep 02, 2010
12.94
13.33
12.86
13.17
1,969,290
+0.32(+2.49%)
Sep 01, 2010
12.75
12.94
12.60
12.85
2,683,880
+0.37(+2.96%)
Aug 31, 2010
12.02
12.50
11.92
12.48
2,546,409
+0.30(+2.46%)
Aug 30, 2010
12.70
12.89
12.16
12.18
2,166,907
-0.38(-3.03%)
Aug 27, 2010
12.26
12.63
11.88
12.56
1,847,551
+0.51(+4.23%)
Aug 26, 2010
12.22
12.32
12.00
12.05
1,933,987
-0.06(-0.50%)
Aug 25, 2010
11.99
12.17
11.81
12.11
2,398,589
-0.06(-0.47%)
Aug 24, 2010
12.13
12.38
12.00
12.17
2,449,369
-0.16(-1.28%)
Aug 23, 2010
12.72
12.83
12.32
12.32
1,662,380
-0.19(-1.48%)
Aug 20, 2010
12.74
12.77
12.35
12.51
2,634,902
-0.23(-1.81%)
Aug 19, 2010
13.29
13.34
12.74
12.74
2,773,631
-0.67(-5.00%)
Aug 18, 2010
13.42
13.50
13.08
13.41
2,043,629
-0.04(-0.30%)
Aug 17, 2010
13.22
13.65
13.04
13.45
2,899,982
+0.46(+3.54%)
Aug 16, 2010
12.73
13.12
12.51
12.99
2,013,550
+0.19(+1.48%)
Aug 13, 2010
13.18
13.19
12.71
12.80
2,202,837
-0.41(-3.10%)
Aug 12, 2010
12.70
13.35
12.60
13.21
2,803,828
+0.32(+2.48%)
Aug 11, 2010
13.35
13.38
12.85
12.89
3,143,600
-0.75(-5.50%)
Aug 10, 2010
13.72
13.88
13.54
13.64
3,144,332
-0.33(-2.36%)
Aug 09, 2010
14.08
14.08
13.53
13.97
6,050,720
+0.02(+0.14%)
Aug 06, 2010
13.99
14.00
12.94
13.95
18,044,278
+1.37(+10.89%)
Aug 05, 2010
12.26
12.91
12.00
12.58
5,273,187
+0.18(+1.45%)
Aug 04, 2010
12.31
12.60
12.12
12.40
2,268,125
+0.23(+1.89%)
Aug 03, 2010
12.52
12.66
12.08
12.17
2,617,893
-0.34(-2.72%)
Aug 02, 2010
13.12
13.20
12.41
12.51
3,361,012
-0.32(-2.49%)
Jul 30, 2010
12.25
12.99
12.24
12.83
2,827,904
+0.33(+2.64%)
Jul 29, 2010
12.05
12.69
12.05
12.50
3,795,524
+0.54(+4.52%)
Jul 28, 2010
11.76
11.98
11.61
11.96
1,826,740
+0.07(+0.59%)
Jul 27, 2010
12.09
12.17
11.77
11.89
1,849,225
-0.09(-0.75%)
Jul 26, 2010
11.89
12.18
11.80
11.98
2,659,465
+0.13(+1.10%)
Jul 23, 2010
11.34
11.95
11.20
11.85
2,326,645
+0.48(+4.22%)
Jul 22, 2010
11.33
11.55
11.17
11.37
2,681,843
+0.28(+2.52%)
Jul 21, 2010
11.35
11.43
10.95
11.09
2,334,937
-0.15(-1.33%)
Jul 20, 2010
10.22
11.25
10.14
11.24
3,976,289
+0.78(+7.46%)
Jul 19, 2010
10.59
10.80
10.20
10.46
3,331,520
-0.04(-0.38%)
Jul 16, 2010
10.15
10.72
9.880
10.50
5,002,194
+0.25(+2.44%)
Jul 15, 2010
10.31
10.38
9.940
10.25
4,640,479
-0.01(-0.10%)
Jul 14, 2010
10.33
10.49
10.17
10.26
2,591,871
-0.12(-1.16%)
Jul 13, 2010
10.50
10.58
10.29
10.38
3,708,358
+0.10(+0.97%)
Jul 12, 2010
10.75
10.86
10.20
10.28
2,411,139
-0.54(-4.95%)
Jul 09, 2010
10.55
10.84
10.42
10.81
1,918,929
+0.20(+1.84%)
Jul 08, 2010
10.86
11.00
10.40
10.62
1,968,983
-0.03(-0.28%)
Jul 07, 2010
10.13
10.65
9.940
10.65
2,216,082
+0.61(+6.08%)
Jul 06, 2010
10.84
10.91
9.972
10.04
2,748,436
-0.56(-5.28%)
Jul 02, 2010
10.80
10.85
10.25
10.60
1,860,964
-0.10(-0.93%)
Jul 01, 2010
10.53
10.86
10.05
10.70
2,812,259
+0.12(+1.13%)
Jun 30, 2010
10.67
11.06
10.50
10.58
2,330,143
-0.13(-1.21%)
Jun 29, 2010
11.19
11.27
10.53
10.71
3,078,738
-0.71(-6.22%)
Jun 25, 2010
11.27
11.54
11.05
11.42
5,077,836
+0.21(+1.87%)
Jun 24, 2010
11.25
11.43
10.97
11.21
2,356,876
-0.13(-1.15%)
Jun 23, 2010
11.34
11.49
10.59
11.34
3,118,805
+0.32(+2.90%)
Jun 22, 2010
11.49
11.75
11.00
11.02
2,556,062
-0.52(-4.51%)
Jun 21, 2010
12.04
12.28
11.40
11.54
3,889,834
-0.36(-3.03%)
Jun 18, 2010
11.82
11.95
11.68
11.90
2,079,210
+0.13(+1.10%)
Jun 17, 2010
11.79
11.87
11.44
11.77
1,713,809
+0.06(+0.51%)
Jun 16, 2010
11.64
11.85
11.53
11.71
2,441,758
-0.09(-0.76%)
Jun 15, 2010
11.40
11.83
11.33
11.80
3,565,183
+0.53(+4.70%)
Jun 14, 2010
11.02
11.44
10.83
11.27
3,240,298
+0.41(+3.78%)
Jun 11, 2010
10.33
10.92
10.26
10.86
2,149,454
+0.33(+3.13%)
Jun 10, 2010
10.13
10.58
10.04
10.53
3,253,546
+0.70(+7.12%)
Jun 09, 2010
9.710
10.18
9.600
9.830
3,291,994
+0.30(+3.15%)
Jun 08, 2010
9.330
9.660
9.210
9.530
2,912,920
+0.03(+0.32%)
Jun 07, 2010
10.07
10.20
9.440
9.500
3,030,089
-0.51(-5.09%)
Jun 04, 2010
10.39
10.56
9.900
10.01
2,526,614
-0.69(-6.45%)
Jun 03, 2010
10.36
10.76
10.36
10.70
2,731,222
+0.40(+3.88%)
Jun 02, 2010
10.00
10.32
9.690
10.30
2,174,560
+0.40(+4.04%)
Jun 01, 2010
10.05
10.61
9.890
9.900
3,400,964
-0.45(-4.35%)
May 28, 2010
10.19
10.50
10.08
10.35
3,320,020
+0.16(+1.57%)
May 27, 2010
9.720
10.20
9.640
10.19
2,955,612
+0.78(+8.29%)
May 26, 2010
9.490
9.760
9.340
9.410
3,186,230
+0.19(+2.06%)
May 25, 2010
8.960
9.270
8.617
9.220
3,428,256
-0.06(-0.65%)
May 24, 2010
9.260
9.600
9.250
9.280
2,171,746
+0.02(+0.22%)
May 21, 2010
8.730
9.500
8.530
9.260
4,926,066
+0.30(+3.35%)
May 20, 2010
8.960
9.540
8.950
8.960
5,582,085
-0.92(-9.31%)
May 19, 2010
10.19
10.38
9.630
9.880
2,986,947
-0.39(-3.80%)
May 18, 2010
10.70
10.91
10.20
10.27
2,981,083
-0.23(-2.19%)
May 17, 2010
10.79
11.04
9.930
10.50
4,224,315
-0.20(-1.87%)
May 14, 2010
11.00
11.09
10.46
10.70
3,677,470
-0.45(-4.04%)
May 13, 2010
10.76
11.39
10.75
11.15
4,986,712
+0.34(+3.15%)
May 12, 2010
10.29
10.85
10.29
10.81
2,940,421
+0.53(+5.16%)
May 11, 2010
10.28
10.45
9.720
10.28
3,434,111
+0.07(+0.69%)
May 10, 2010
10.15
10.97
10.06
10.21
5,201,772
+0.37(+3.76%)
May 07, 2010
10.25
10.65
9.770
9.840
11,005,574
+0.25(+2.61%)
May 06, 2010
9.680
10.20
8.500
9.590
7,650,935
-0.23(-2.34%)
May 05, 2010
9.710
10.20
9.390
9.820
3,276,173
-0.18(-1.80%)
May 04, 2010
10.15
10.21
9.900
10.00
3,846,448
-0.36(-3.47%)
May 03, 2010
9.700
10.43
9.639
10.36
2,987,783
+0.70(+7.25%)
Apr 30, 2010
10.26
10.48
9.620
9.660
2,641,421
-0.57(-5.57%)
Apr 29, 2010
10.29
10.40
10.12
10.23
2,013,070
+0.06(+0.59%)
Apr 28, 2010
10.05
10.34
9.860
10.17
2,723,489
+0.21(+2.11%)
Apr 27, 2010
10.55
10.79
9.910
9.960
3,829,055
-0.70(-6.57%)
Apr 26, 2010
11.25
11.40
10.57
10.66
2,957,132
-0.30(-2.74%)
Apr 23, 2010
10.76
10.97
10.51
10.96
2,862,363
+0.26(+2.43%)
Apr 22, 2010
10.16
10.82
10.02
10.70
2,115,458
+0.39(+3.78%)
Apr 21, 2010
10.34
10.39
10.06
10.31
2,032,584
+0.14(+1.38%)
Apr 20, 2010
10.25
10.36
10.01
10.17
2,388,556
+0.17(+1.70%)
Apr 19, 2010
10.59
10.73
9.660
10.00
4,916,980
-0.54(-5.12%)
Apr 16, 2010
10.75
10.87
10.18
10.54
4,903,645
-0.24(-2.22%)
Apr 15, 2010
10.52
10.88
10.50
10.78
6,123,403
+0.23(+2.17%)
Apr 14, 2010
9.950
10.59
9.860
10.55
8,222,107
+0.76(+7.76%)
Apr 13, 2010
9.360
9.970
9.260
9.790
9,121,675
+0.90(+10.12%)
Apr 12, 2010
8.730
8.890
8.720
8.890
2,911,602
+0.13(+1.48%)
Apr 09, 2010
8.520
8.830
8.390
8.760
3,272,044
+0.31(+3.67%)
Apr 08, 2010
8.540
8.750
8.380
8.450
2,865,599
-0.16(-1.86%)
Apr 07, 2010
8.890
8.900
8.570
8.610
2,469,419
-0.29(-3.26%)
Apr 06, 2010
8.850
8.950
8.750
8.900
2,375,501
-0.01(-0.11%)
Apr 05, 2010
8.880
9.000
8.820
8.910
3,861,905
+0.13(+1.48%)
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
.