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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.310
-0.130 (-2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010
5.730
6.000
5.540
5.970
364,717
+0.18(+3.11%)
Jul 29, 2010
5.850
5.870
5.570
5.790
150,939
+0.08(+1.40%)
Jul 28, 2010
5.960
5.990
5.690
5.710
187,247
-0.28(-4.67%)
Jul 27, 2010
6.020
6.080
5.890
5.990
177,325
+0.02(+0.34%)
Jul 26, 2010
5.830
6.020
5.590
5.970
297,659
+0.17(+2.93%)
Jul 23, 2010
5.520
5.830
5.450
5.800
358,403
+0.24(+4.32%)
Jul 22, 2010
5.410
5.650
5.370
5.560
285,728
+0.21(+3.93%)
Jul 21, 2010
5.720
5.720
5.320
5.350
324,334
-0.34(-5.98%)
Jul 20, 2010
5.250
5.740
5.100
5.690
380,091
+0.31(+5.76%)
Jul 19, 2010
5.530
5.530
5.000
5.380
564,561
-0.16(-2.89%)
Jul 16, 2010
5.860
5.860
5.360
5.540
739,786
-0.41(-6.89%)
Jul 15, 2010
6.100
6.100
5.790
5.950
298,937
-0.16(-2.62%)
Jul 14, 2010
6.070
6.200
6.000
6.110
217,167
-0.01(-0.16%)
Jul 13, 2010
5.900
6.190
5.700
6.120
391,529
+0.30(+5.15%)
Jul 12, 2010
5.920
6.000
5.690
5.820
217,618
-0.11(-1.85%)
Jul 09, 2010
5.820
5.950
5.650
5.930
214,885
+0.08(+1.37%)
Jul 08, 2010
5.960
5.960
5.710
5.850
236,609
+0.16(+2.81%)
Jul 07, 2010
5.470
5.820
5.250
5.690
380,695
+0.27(+4.98%)
Jul 06, 2010
5.760
5.910
5.380
5.420
439,713
-0.27(-4.75%)
Jul 02, 2010
5.760
5.920
5.610
5.690
339,722
-0.06(-1.04%)
Jul 01, 2010
5.910
5.910
5.430
5.750
521,682
-0.16(-2.71%)
Jun 30, 2010
5.980
6.260
5.850
5.910
331,320
-0.09(-1.50%)
Jun 29, 2010
6.240
6.350
5.940
6.000
409,969
+0.11(+1.87%)
Jun 25, 2010
5.850
5.980
5.810
5.890
657,460
+0.07(+1.20%)
Jun 24, 2010
5.950
6.030
5.810
5.820
343,279
-0.14(-2.35%)
Jun 23, 2010
5.990
6.100
5.790
5.960
657,471
-0.16(-2.61%)
Jun 22, 2010
6.150
6.470
6.100
6.120
385,570
-0.27(-4.23%)
Jun 21, 2010
6.630
6.875
6.300
6.390
393,231
-0.14(-2.14%)
Jun 18, 2010
6.610
6.718
6.500
6.530
295,091
-0.04(-0.61%)
Jun 17, 2010
6.590
6.650
6.500
6.570
201,674
-0.02(-0.30%)
Jun 16, 2010
6.380
6.600
6.300
6.590
300,127
+0.12(+1.85%)
Jun 15, 2010
6.450
6.530
6.250
6.470
254,780
+0.06(+0.94%)
Jun 14, 2010
6.630
6.630
6.365
6.410
303,182
+0.03(+0.47%)
Jun 11, 2010
6.230
6.420
6.180
6.380
207,289
+0.12(+1.92%)
Jun 10, 2010
6.230
6.380
6.110
6.260
325,704
+0.16(+2.62%)
Jun 09, 2010
6.150
6.410
6.000
6.100
709,950
+0.03(+0.49%)
Jun 08, 2010
6.270
6.400
5.880
6.070
513,869
-0.20(-3.19%)
Jun 07, 2010
6.760
6.920
6.250
6.270
617,568
-0.49(-7.25%)
Jun 04, 2010
6.860
7.070
6.700
6.760
521,839
-0.29(-4.11%)
Jun 03, 2010
6.970
7.070
6.800
7.050
339,870
+0.04(+0.57%)
Jun 02, 2010
6.770
7.060
6.750
7.010
429,568
+0.25(+3.62%)
Jun 01, 2010
7.000
7.110
6.500
6.765
534,485
-0.32(-4.45%)
May 28, 2010
7.210
7.250
7.030
7.080
371,889
-0.13(-1.80%)
May 27, 2010
7.090
7.240
6.840
7.210
443,816
+0.33(+4.80%)
May 26, 2010
7.220
7.385
6.800
6.880
619,609
-0.24(-3.37%)
May 25, 2010
7.120
7.140
6.800
7.120
589,504
-0.14(-1.93%)
May 24, 2010
7.010
7.430
7.010
7.260
759,370
+0.26(+3.71%)
May 21, 2010
7.000
7.200
6.900
7.000
679,138
-0.04(-0.57%)
May 20, 2010
7.030
7.400
7.010
7.040
1,086,159
-0.58(-7.61%)
May 19, 2010
7.600
7.700
7.250
7.620
990,205
+0.10(+1.33%)
May 18, 2010
7.680
7.790
7.500
7.520
711,411
-0.11(-1.44%)
May 17, 2010
7.650
7.850
7.350
7.630
807,866
-0.03(-0.39%)
May 14, 2010
6.960
7.690
6.960
7.660
1,898,036
+0.65(+9.27%)
May 13, 2010
7.075
7.180
6.980
7.010
699,692
-0.14(-1.96%)
May 12, 2010
7.040
7.270
7.000
7.150
1,000,852
-0.14(-1.92%)
May 11, 2010
7.580
7.700
7.290
7.290
670,471
-0.16(-2.15%)
May 10, 2010
7.340
7.590
7.290
7.450
614,337
+0.33(+4.63%)
May 07, 2010
7.310
7.459
6.810
7.120
759,703
-0.18(-2.47%)
May 06, 2010
7.640
7.830
6.500
7.300
1,216,025
-0.32(-4.20%)
May 05, 2010
7.480
7.970
7.430
7.620
728,130
+0.07(+0.93%)
May 04, 2010
7.850
7.970
7.500
7.550
752,811
-0.34(-4.31%)
May 03, 2010
7.730
7.890
7.630
7.890
623,918
+0.30(+3.95%)
Apr 30, 2010
8.360
8.360
7.570
7.590
1,358,432
-0.70(-8.44%)
Apr 29, 2010
8.020
8.370
7.780
8.290
1,946,623
+0.30(+3.75%)
Apr 28, 2010
7.540
8.300
7.500
7.990
3,466,746
+0.96(+13.66%)
Apr 27, 2010
7.290
7.430
6.980
7.030
653,409
-0.22(-3.03%)
Apr 26, 2010
7.400
7.500
7.250
7.250
356,019
-0.11(-1.49%)
Apr 23, 2010
7.270
7.500
7.270
7.360
377,072
+0.06(+0.82%)
Apr 22, 2010
7.350
7.473
7.200
7.300
413,684
-0.13(-1.75%)
Apr 21, 2010
7.660
7.750
7.430
7.430
413,302
-0.20(-2.62%)
Apr 20, 2010
7.620
7.760
7.400
7.630
247,622
+0.18(+2.42%)
Apr 19, 2010
7.650
7.860
7.340
7.450
487,593
-0.19(-2.49%)
Apr 16, 2010
8.060
8.060
7.491
7.640
1,217,859
-0.41(-5.09%)
Apr 15, 2010
8.200
8.200
8.030
8.050
505,874
-0.13(-1.59%)
Apr 14, 2010
8.100
8.220
7.910
8.180
1,364,747
+0.11(+1.36%)
Apr 13, 2010
8.230
8.240
8.070
8.070
963,683
-0.17(-2.06%)
Apr 12, 2010
8.250
8.280
8.010
8.240
796,428
+0.05(+0.61%)
Apr 09, 2010
8.080
8.240
7.950
8.190
1,100,495
+0.20(+2.50%)
Apr 08, 2010
7.700
8.080
7.520
7.990
1,434,255
+0.33(+4.31%)
Apr 07, 2010
7.380
7.730
7.340
7.660
1,435,267
+0.30(+4.08%)
Apr 06, 2010
7.220
7.470
7.150
7.360
803,296
+0.12(+1.66%)
Apr 05, 2010
6.910
7.240
6.900
7.240
1,135,709
+0.41(+6.00%)
Apr 01, 2010
6.820
6.830
6.830
6.830
454,400
+0.26(+3.96%)
Mar 31, 2010
6.810
6.830
6.550
6.570
380,995
-0.25(-3.67%)
Mar 30, 2010
7.100
7.100
6.730
6.820
600,633
-0.28(-3.94%)
Mar 29, 2010
6.690
7.280
6.500
7.100
1,883,919
+0.44(+6.61%)
Mar 26, 2010
6.640
6.870
6.510
6.660
550,463
+0.00(+0.00%)
Mar 25, 2010
6.860
7.030
6.660
6.660
544,886
-0.15(-2.20%)
Mar 24, 2010
6.880
7.020
6.780
6.810
343,800
-0.08(-1.16%)
Mar 23, 2010
6.780
6.960
6.690
6.890
313,774
+0.07(+1.03%)
Mar 22, 2010
6.700
6.840
6.400
6.820
512,349
+0.09(+1.34%)
Mar 19, 2010
7.150
7.250
6.700
6.730
918,195
-0.37(-5.21%)
Mar 18, 2010
7.300
7.350
7.080
7.100
209,451
-0.18(-2.47%)
Mar 17, 2010
7.200
7.400
7.150
7.280
410,318
+0.04(+0.55%)
Mar 16, 2010
7.170
7.240
7.050
7.240
256,999
+0.09(+1.26%)
Mar 15, 2010
7.070
7.460
6.970
7.150
449,114
-0.20(-2.72%)
Mar 12, 2010
7.460
7.700
7.350
7.350
632,721
-0.10(-1.34%)
Mar 11, 2010
7.200
7.480
7.120
7.450
669,348
+0.17(+2.34%)
Mar 10, 2010
6.970
7.290
6.930
7.280
512,834
+0.27(+3.85%)
Mar 09, 2010
6.980
7.140
6.890
7.010
431,188
+0.04(+0.57%)
Mar 08, 2010
6.850
7.000
6.850
6.970
331,832
+0.08(+1.16%)
Mar 05, 2010
6.720
7.050
6.720
6.890
468,339
+0.20(+2.99%)
Mar 04, 2010
6.800
6.890
6.630
6.690
302,841
-0.08(-1.18%)
Mar 03, 2010
7.140
7.150
6.750
6.770
532,687
-0.35(-4.92%)
Mar 02, 2010
6.710
7.150
6.700
7.120
781,865
+0.44(+6.59%)
Mar 01, 2010
6.450
6.750
6.420
6.680
596,591
+0.28(+4.37%)
Feb 26, 2010
6.510
6.630
6.400
6.400
499,446
-0.11(-1.69%)
Feb 25, 2010
6.520
6.659
6.449
6.510
404,997
-0.12(-1.81%)
Feb 24, 2010
6.550
6.730
6.550
6.630
324,494
+0.08(+1.22%)
Feb 23, 2010
6.740
6.790
6.490
6.550
555,647
-0.19(-2.82%)
Feb 22, 2010
6.840
6.920
6.680
6.740
599,391
-0.16(-2.32%)
Feb 19, 2010
6.890
6.980
6.850
6.900
385,342
+0.01(+0.15%)
Feb 18, 2010
7.130
7.130
6.810
6.890
483,421
-0.27(-3.77%)
Feb 17, 2010
7.290
7.370
7.140
7.160
407,117
-0.12(-1.65%)
Feb 16, 2010
7.300
7.300
7.150
7.280
446,970
+0.02(+0.28%)
Feb 12, 2010
7.250
7.260
7.260
7.260
297,700
-0.02(-0.27%)
Feb 11, 2010
7.270
7.300
6.950
7.280
800,654
-0.11(-1.49%)
Feb 10, 2010
6.350
7.420
6.260
7.390
1,679,624
+1.14(+18.24%)
Feb 09, 2010
6.640
6.710
6.210
6.250
1,006,382
-0.30(-4.58%)
Feb 08, 2010
6.760
6.810
6.520
6.550
594,716
-0.21(-3.11%)
Feb 05, 2010
7.020
7.120
6.420
6.760
1,303,196
-0.23(-3.29%)
Feb 04, 2010
7.450
7.690
6.880
6.990
1,489,173
-0.24(-3.32%)
Feb 03, 2010
7.270
7.430
7.200
7.230
545,644
-0.06(-0.82%)
Feb 02, 2010
7.120
7.360
7.020
7.290
720,267
+0.16(+2.24%)
Feb 01, 2010
6.920
7.180
6.690
7.130
586,301
+0.29(+4.24%)
Jan 29, 2010
6.600
6.860
6.580
6.840
802,187
+0.39(+6.05%)
Jan 28, 2010
6.800
6.879
6.450
6.450
697,480
-0.34(-5.01%)
Jan 27, 2010
6.930
6.960
6.660
6.790
515,763
-0.10(-1.45%)
Jan 26, 2010
6.800
7.020
6.750
6.890
622,569
+0.14(+2.07%)
Jan 25, 2010
6.880
7.030
6.630
6.750
639,217
-0.07(-1.03%)
Jan 22, 2010
7.020
7.140
6.640
6.820
1,163,691
-0.28(-3.94%)
Jan 21, 2010
7.760
7.828
7.070
7.100
1,442,983
-0.71(-9.09%)
Jan 20, 2010
8.120
8.130
7.700
7.810
1,005,648
-0.35(-4.29%)
Jan 19, 2010
8.040
8.170
7.910
8.160
730,122
+0.04(+0.49%)
Jan 15, 2010
7.880
8.120
8.120
8.120
1,931,700
+0.15(+1.88%)
Jan 14, 2010
8.210
8.270
7.860
7.970
1,481,504
-0.16(-1.97%)
Jan 13, 2010
8.330
8.340
7.570
8.130
2,529,258
+0.15(+1.88%)
Jan 12, 2010
8.130
8.150
7.900
7.980
845,006
-0.19(-2.33%)
Jan 11, 2010
8.050
8.290
7.900
8.170
1,745,581
+0.32(+4.08%)
Jan 08, 2010
7.740
7.850
7.520
7.850
1,669,721
+0.36(+4.81%)
Jan 07, 2010
7.580
7.600
7.400
7.490
1,008,850
+0.02(+0.27%)
Jan 06, 2010
7.370
7.550
7.310
7.470
1,476,163
+0.12(+1.63%)
Jan 05, 2010
6.800
7.500
6.800
7.350
2,280,860
+0.55(+8.09%)
Jan 04, 2010
6.530
6.810
6.500
6.800
1,198,212
+0.34(+5.26%)
Dec 31, 2009
6.440
6.460
6.460
6.460
745,200
+0.02(+0.31%)
Dec 30, 2009
6.330
6.570
6.300
6.440
942,553
-0.03(-0.46%)
Dec 29, 2009
6.750
6.850
6.420
6.470
833,572
-0.22(-3.29%)
Dec 28, 2009
6.920
7.060
6.610
6.690
1,973,821
-0.14(-2.05%)
Dec 24, 2009
6.170
6.930
6.120
6.830
2,889,970
+0.69(+11.24%)
Dec 23, 2009
6.130
6.290
6.000
6.140
1,267,141
+0.12(+1.99%)
Dec 22, 2009
5.870
6.050
5.750
6.020
1,346,226
+0.14(+2.38%)
Dec 21, 2009
6.050
6.080
5.750
5.880
1,137,202
-0.03(-0.51%)
Dec 18, 2009
6.090
6.090
5.550
5.910
1,957,303
-0.25(-4.06%)
Dec 17, 2009
6.520
6.700
6.120
6.160
2,114,671
-0.47(-7.09%)
Dec 16, 2009
6.740
6.870
6.600
6.630
915,699
-0.14(-2.07%)
Dec 15, 2009
6.650
6.880
6.540
6.770
1,764,280
+0.12(+1.80%)
Dec 14, 2009
6.670
6.770
6.520
6.650
972,937
-0.05(-0.75%)
Dec 11, 2009
6.980
6.980
6.600
6.700
1,130,310
-0.13(-1.90%)
Dec 10, 2009
7.140
7.180
6.790
6.830
1,205,355
-0.20(-2.84%)
Dec 09, 2009
6.690
7.040
6.670
7.030
2,297,998
+0.33(+4.93%)
Dec 08, 2009
7.000
7.010
6.660
6.700
2,725,822
-0.35(-4.96%)
Dec 07, 2009
7.450
7.490
7.010
7.050
3,339,147
-0.52(-6.87%)
Dec 04, 2009
7.880
7.980
7.340
7.570
2,581,514
-0.24(-3.07%)
Dec 03, 2009
8.140
8.250
7.770
7.810
1,509,374
-0.34(-4.17%)
Dec 02, 2009
8.340
8.540
8.130
8.150
1,479,360
-0.13(-1.57%)
Dec 01, 2009
8.170
8.490
7.960
8.280
2,716,113
+0.17(+2.10%)
Nov 30, 2009
8.160
8.370
7.900
8.110
1,892,067
-0.05(-0.61%)
Nov 27, 2009
8.410
8.410
8.140
8.160
1,220,067
-0.51(-5.88%)
Nov 25, 2009
9.020
9.100
8.650
8.670
1,398,089
-0.30(-3.34%)
Nov 24, 2009
8.930
9.180
8.710
8.970
1,694,017
+0.07(+0.79%)
Nov 23, 2009
9.630
9.700
8.830
8.900
3,970,781
-0.65(-6.81%)
Nov 20, 2009
9.620
10.00
9.540
9.550
6,747,952
-0.85(-8.17%)
Nov 19, 2009
10.75
10.75
10.25
10.40
2,304,657
-0.44(-4.06%)
Nov 18, 2009
11.08
11.17
10.51
10.84
2,674,410
-0.33(-2.95%)
Nov 17, 2009
11.18
11.79
10.86
11.17
3,559,593
-1.15(-9.33%)
Nov 16, 2009
12.38
12.40
12.11
12.32
1,859,123
+0.02(+0.16%)
Nov 13, 2009
12.15
12.70
11.91
12.30
2,596,545
+0.21(+1.74%)
Nov 12, 2009
12.23
12.28
11.62
12.09
2,053,605
-0.08(-0.66%)
Nov 11, 2009
11.92
12.37
11.85
12.17
3,329,725
+0.38(+3.22%)
Nov 10, 2009
11.07
11.93
10.88
11.79
3,665,224
+0.80(+7.28%)
Nov 09, 2009
11.30
11.34
10.70
10.99
2,151,028
-0.29(-2.57%)
Nov 06, 2009
10.94
11.35
10.68
11.28
2,799,990
-0.11(-0.97%)
Nov 05, 2009
10.75
11.88
10.61
11.39
6,418,408
+1.29(+12.78%)
Nov 04, 2009
9.570
10.45
9.100
10.10
5,214,359
+0.79(+8.49%)
Nov 03, 2009
9.940
9.950
9.270
9.310
1,268,263
-0.13(-1.38%)
Nov 02, 2009
8.910
9.600
8.830
9.440
1,873,680
+0.51(+5.71%)
Oct 30, 2009
9.650
9.650
8.810
8.930
1,650,709
-0.19(-2.08%)
Oct 29, 2009
8.800
9.870
8.700
9.120
4,957,517
-0.06(-0.65%)
Oct 28, 2009
10.56
10.60
8.910
9.180
3,094,316
-1.37(-12.99%)
Oct 27, 2009
10.90
10.94
10.24
10.55
3,194,318
-0.39(-3.56%)
Oct 26, 2009
10.89
11.31
10.51
10.94
12,391,999
+1.28(+13.25%)
Oct 23, 2009
9.800
9.910
9.580
9.660
1,536,124
-0.19(-1.93%)
Oct 22, 2009
9.730
9.950
9.550
9.850
1,546,810
+0.30(+3.14%)
Oct 21, 2009
9.010
10.00
9.000
9.550
2,497,261
+0.35(+3.80%)
Oct 20, 2009
9.360
10.02
9.050
9.200
1,810,163
-0.57(-5.80%)
Oct 19, 2009
9.750
10.11
9.500
9.766
1,997,764
+0.36(+3.78%)
Oct 16, 2009
9.550
9.750
9.180
9.410
1,318,284
-0.06(-0.63%)
Oct 15, 2009
9.160
9.550
8.840
9.470
1,272,229
+0.31(+3.38%)
Oct 14, 2009
9.030
9.180
8.750
9.160
1,011,085
+0.24(+2.69%)
Oct 13, 2009
8.670
9.040
8.560
8.920
1,843,840
+0.61(+7.34%)
Oct 12, 2009
8.520
8.700
8.250
8.310
914,959
-0.45(-5.14%)
Oct 09, 2009
8.030
8.820
8.000
8.760
3,062,476
+0.70(+8.68%)
Oct 08, 2009
8.250
8.280
8.040
8.060
651,890
-0.16(-1.95%)
Oct 07, 2009
8.250
8.390
8.150
8.220
548,413
-0.03(-0.36%)
Oct 06, 2009
8.290
8.460
8.150
8.250
887,559
-0.04(-0.48%)
Oct 05, 2009
8.300
8.440
8.150
8.290
1,399,077
+0.00(+0.00%)
Oct 02, 2009
8.020
8.650
7.680
8.290
4,618,721
+0.57(+7.33%)
Oct 01, 2009
8.650
8.650
7.710
7.723
2,586,018
-0.52(-6.27%)
Sep 30, 2009
8.170
8.390
7.800
8.240
1,866,381
+0.06(+0.73%)
Sep 29, 2009
8.470
8.490
8.010
8.180
1,420,244
-0.14(-1.68%)
Sep 28, 2009
8.300
8.570
8.130
8.320
1,633,131
+0.07(+0.85%)
Sep 25, 2009
8.480
8.550
8.150
8.250
2,002,524
-0.11(-1.32%)
Sep 24, 2009
9.130
9.190
8.080
8.360
3,065,202
-0.78(-8.53%)
Sep 23, 2009
9.300
9.450
9.010
9.140
2,160,901
+0.04(+0.44%)
Sep 22, 2009
9.290
9.290
9.000
9.100
2,898,515
-0.40(-4.21%)
Sep 21, 2009
10.06
10.30
9.330
9.500
6,963,818
-0.52(-5.19%)
Sep 18, 2009
9.850
10.13
9.650
10.02
2,121,138
+0.19(+1.93%)
Sep 17, 2009
10.75
11.00
9.740
9.830
4,161,155
-1.01(-9.32%)
Sep 16, 2009
11.48
11.58
10.75
10.84
3,107,545
-0.83(-7.11%)
Sep 15, 2009
11.95
12.40
11.47
11.67
10,268,294
+0.94(+8.76%)
Sep 14, 2009
10.87
11.02
10.43
10.73
1,600,130
+0.06(+0.56%)
Sep 11, 2009
10.86
11.00
10.45
10.67
1,289,768
-0.20(-1.84%)
Sep 10, 2009
10.85
11.64
10.64
10.87
2,278,004
-0.01(-0.09%)
Sep 09, 2009
10.50
11.14
10.47
10.88
1,557,818
+0.43(+4.11%)
Sep 08, 2009
11.41
11.85
10.31
10.45
3,831,580
-0.95(-8.33%)
Sep 04, 2009
11.25
11.45
11.00
11.40
934,956
+0.08(+0.71%)
Sep 03, 2009
11.29
11.89
11.02
11.32
2,112,430
+0.30(+2.72%)
Sep 02, 2009
11.32
11.34
10.27
11.02
3,513,425
-0.52(-4.51%)
Sep 01, 2009
12.95
13.47
11.34
11.54
6,232,538
-0.93(-7.46%)
Aug 31, 2009
12.50
13.24
11.90
12.47
5,133,458
-0.11(-0.87%)
Aug 28, 2009
12.16
13.12
11.91
12.58
3,812,918
+0.55(+4.57%)
Aug 27, 2009
12.67
12.69
11.90
12.03
2,803,259
-0.77(-6.02%)
Aug 26, 2009
12.37
13.18
12.00
12.80
4,336,940
+0.36(+2.89%)
Aug 25, 2009
12.85
13.00
11.53
12.44
7,028,152
-0.16(-1.27%)
Aug 24, 2009
10.20
12.66
9.950
12.60
8,946,193
+2.55(+25.37%)
Aug 21, 2009
10.20
10.24
9.980
10.05
1,091,720
-0.04(-0.40%)
Aug 20, 2009
10.05
10.34
9.850
10.09
1,097,462
+0.05(+0.50%)
Aug 19, 2009
9.600
10.39
9.600
10.04
1,824,432
+0.23(+2.34%)
Aug 18, 2009
9.530
10.10
9.450
9.810
1,332,229
+0.30(+3.15%)
Aug 17, 2009
9.880
9.940
9.280
9.510
1,704,672
-0.59(-5.84%)
Aug 14, 2009
9.500
10.40
9.270
10.10
3,298,339
+0.44(+4.55%)
Aug 13, 2009
9.780
9.980
9.350
9.660
943,245
-0.12(-1.27%)
Aug 12, 2009
9.210
10.44
9.010
9.784
3,843,374
+0.64(+7.05%)
Aug 11, 2009
9.410
9.440
9.000
9.140
803,481
-0.26(-2.77%)
Aug 10, 2009
9.270
9.610
9.050
9.400
803,244
+0.16(+1.73%)
Aug 07, 2009
8.900
9.440
8.900
9.240
1,128,753
+0.45(+5.12%)
Aug 06, 2009
9.540
9.540
8.710
8.790
1,451,824
-0.81(-8.44%)
Aug 05, 2009
9.630
9.950
9.350
9.600
1,135,055
-0.09(-0.93%)
Aug 04, 2009
9.380
9.990
9.280
9.690
1,600,490
+0.41(+4.42%)
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
.