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
Cedar Fair LP
(NY:
FUN
)
46.73
-0.27 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2010
6.096
6.260
6.003
6.260
170,607
+0.16(+2.69%)
Aug 30, 2010
6.200
6.254
6.096
6.096
130,465
-0.15(-2.45%)
Aug 27, 2010
6.249
6.363
6.101
6.249
211,154
+0.09(+1.42%)
Aug 26, 2010
6.314
6.325
6.036
6.161
127,673
-0.10(-1.66%)
Aug 25, 2010
6.216
6.276
6.107
6.265
196,830
+0.00(+0.00%)
Aug 24, 2010
6.331
6.462
6.200
6.265
212,080
-0.15(-2.38%)
Aug 23, 2010
6.555
6.609
6.374
6.418
211,677
-0.14(-2.08%)
Aug 20, 2010
6.620
6.647
6.391
6.555
204,999
-0.11(-1.64%)
Aug 19, 2010
6.746
6.822
6.620
6.664
114,609
-0.14(-2.09%)
Aug 18, 2010
6.828
6.921
6.729
6.806
83,597
+0.00(+0.00%)
Aug 17, 2010
6.746
6.981
6.697
6.806
278,417
+0.08(+1.14%)
Aug 16, 2010
6.768
6.866
6.576
6.729
145,734
-0.08(-1.12%)
Aug 13, 2010
6.806
6.975
6.735
6.806
174,549
-0.10(-1.42%)
Aug 12, 2010
6.773
7.046
6.680
6.904
240,602
+0.02(+0.24%)
Aug 11, 2010
6.904
6.937
6.746
6.888
179,695
-0.13(-1.79%)
Aug 10, 2010
6.937
7.090
6.806
7.013
174,672
-0.03(-0.47%)
Aug 09, 2010
7.106
7.123
6.992
7.046
154,123
-0.07(-0.92%)
Aug 06, 2010
7.112
7.265
6.888
7.112
217,118
-0.03(-0.38%)
Aug 05, 2010
7.254
7.286
6.899
7.139
288,036
-0.16(-2.24%)
Aug 04, 2010
7.390
7.494
7.297
7.303
153,533
-0.13(-1.76%)
Aug 03, 2010
7.565
7.620
7.347
7.434
194,955
-0.07(-0.87%)
Aug 02, 2010
7.385
7.510
7.265
7.499
253,862
+0.13(+1.70%)
Jul 30, 2010
7.374
7.592
7.265
7.374
184,356
-0.16(-2.17%)
Jul 29, 2010
7.565
7.631
7.478
7.538
137,005
+0.02(+0.29%)
Jul 28, 2010
7.571
7.620
7.445
7.516
122,000
-0.05(-0.65%)
Jul 27, 2010
7.636
7.674
7.510
7.565
145,044
-0.08(-1.00%)
Jul 26, 2010
7.609
7.696
7.560
7.642
225,655
+0.01(+0.14%)
Jul 23, 2010
7.303
7.647
7.297
7.631
306,435
+0.27(+3.63%)
Jul 22, 2010
7.177
7.374
7.177
7.363
216,278
+0.19(+2.67%)
Jul 21, 2010
7.226
7.270
7.079
7.172
205,063
-0.05(-0.68%)
Jul 20, 2010
7.117
7.265
6.992
7.221
202,992
-0.01(-0.15%)
Jul 19, 2010
7.101
7.232
7.024
7.232
220,443
+0.13(+1.85%)
Jul 16, 2010
7.101
7.150
6.986
7.101
198,834
+0.00(+0.00%)
Jul 15, 2010
7.057
7.101
6.866
7.101
192,822
+0.00(+0.00%)
Jul 14, 2010
6.833
7.128
6.833
7.101
605,409
+0.23(+3.34%)
Jul 13, 2010
7.002
7.073
6.784
6.871
939,695
+0.02(+0.32%)
Jul 12, 2010
6.899
6.921
6.680
6.849
412,698
-0.11(-1.65%)
Jul 09, 2010
6.964
7.057
6.757
6.964
509,666
+0.01(+0.08%)
Jul 08, 2010
6.609
7.101
6.587
6.959
470,849
+0.32(+4.86%)
Jul 07, 2010
6.527
6.647
6.385
6.636
288,776
+0.12(+1.84%)
Jul 06, 2010
6.462
6.735
6.309
6.516
407,513
+0.07(+1.10%)
Jul 02, 2010
6.445
6.664
6.407
6.445
159,593
-0.21(-3.20%)
Jul 01, 2010
6.746
6.997
6.446
6.658
339,060
-0.07(-1.06%)
Jun 30, 2010
6.713
6.746
6.494
6.729
251,817
+0.04(+0.65%)
Jun 29, 2010
6.565
6.729
6.489
6.686
364,775
-0.05(-0.81%)
Jun 25, 2010
6.740
7.030
6.516
6.740
303,823
+0.13(+1.98%)
Jun 24, 2010
6.642
6.669
6.456
6.609
270,775
-0.09(-1.39%)
Jun 23, 2010
6.560
6.855
6.473
6.702
213,845
+0.15(+2.25%)
Jun 22, 2010
6.555
6.811
6.533
6.555
206,474
-0.01(-0.08%)
Jun 21, 2010
6.882
6.910
6.555
6.560
187,758
-0.32(-4.68%)
Jun 18, 2010
6.882
7.101
6.866
6.882
133,464
-0.13(-1.87%)
Jun 17, 2010
6.970
7.183
6.778
7.013
184,038
+0.03(+0.39%)
Jun 16, 2010
7.057
7.101
6.849
6.986
195,554
-0.17(-2.44%)
Jun 15, 2010
6.981
7.221
6.953
7.161
348,359
+0.24(+3.47%)
Jun 14, 2010
7.210
7.319
6.888
6.921
421,103
-0.28(-3.94%)
Jun 11, 2010
7.046
7.319
6.931
7.205
251,343
+0.09(+1.23%)
Jun 10, 2010
6.778
7.215
6.555
7.117
414,408
+0.39(+5.85%)
Jun 09, 2010
6.576
6.999
6.576
6.724
193,075
+0.17(+2.67%)
Jun 08, 2010
6.620
6.620
6.200
6.549
773,721
-0.04(-0.58%)
Jun 07, 2010
7.019
7.073
6.511
6.587
472,517
-0.46(-6.58%)
Jun 04, 2010
7.052
7.270
6.904
7.052
329,560
+0.23(+3.45%)
Jun 03, 2010
6.964
7.106
6.724
6.817
321,049
-0.08(-1.19%)
Jun 02, 2010
6.921
6.942
6.763
6.899
173,809
-0.01(-0.16%)
Jun 01, 2010
7.150
7.150
6.762
6.910
195,555
-0.02(-0.24%)
May 28, 2010
6.926
7.183
6.890
6.926
106,747
-0.15(-2.16%)
May 27, 2010
6.981
7.128
6.981
7.079
146,051
+0.14(+2.05%)
May 26, 2010
6.915
7.079
6.899
6.937
164,102
+0.04(+0.63%)
May 25, 2010
6.871
6.964
6.630
6.893
403,711
-0.21(-2.92%)
May 24, 2010
6.937
7.106
6.937
7.101
176,881
+0.09(+1.25%)
May 21, 2010
6.964
7.128
6.763
7.013
521,339
-0.09(-1.23%)
May 20, 2010
6.997
7.215
6.992
7.101
408,247
-0.11(-1.52%)
May 19, 2010
7.461
7.461
6.992
7.210
666,217
-0.23(-3.15%)
May 18, 2010
7.336
7.603
7.297
7.445
438,963
+0.10(+1.34%)
May 17, 2010
7.368
7.625
7.117
7.347
462,842
-0.04(-0.52%)
May 14, 2010
7.385
7.401
7.221
7.385
641,023
-0.06(-0.81%)
May 13, 2010
7.428
7.636
7.357
7.445
275,550
-0.05(-0.66%)
May 12, 2010
7.456
7.642
7.456
7.494
504,990
+0.09(+1.25%)
May 11, 2010
7.622
7.622
7.330
7.401
603,397
-0.10(-1.31%)
May 10, 2010
7.614
7.614
7.483
7.499
628,860
+0.02(+0.22%)
May 07, 2010
7.723
7.849
7.221
7.483
512,348
-0.32(-4.06%)
May 06, 2010
7.510
7.876
7.244
7.800
802,036
+0.21(+2.73%)
May 05, 2010
7.615
7.729
7.510
7.592
1,269,834
-0.19(-2.39%)
May 04, 2010
7.947
8.018
7.734
7.778
268,309
-0.20(-2.53%)
May 03, 2010
7.871
8.128
7.800
7.980
351,888
+0.09(+1.11%)
Apr 30, 2010
8.204
8.281
7.833
7.893
1,177,170
-0.39(-4.75%)
Apr 29, 2010
8.226
8.330
8.128
8.286
694,704
+0.15(+1.88%)
Apr 28, 2010
8.002
8.144
7.805
8.133
395,743
+0.16(+2.06%)
Apr 27, 2010
8.248
8.319
7.969
7.969
449,354
-0.39(-4.64%)
Apr 26, 2010
8.444
8.483
8.234
8.357
363,536
-0.16(-1.92%)
Apr 23, 2010
8.270
8.625
8.068
8.521
1,015,154
+0.31(+3.72%)
Apr 22, 2010
8.068
8.264
8.057
8.215
466,188
+0.09(+1.08%)
Apr 21, 2010
8.068
8.193
7.945
8.128
391,682
+0.01(+0.07%)
Apr 20, 2010
8.139
8.281
8.100
8.122
617,642
-0.06(-0.73%)
Apr 19, 2010
8.155
8.406
7.915
8.182
631,873
-0.01(-0.13%)
Apr 16, 2010
8.264
8.319
8.095
8.193
1,062,512
-0.14(-1.70%)
Apr 15, 2010
8.313
8.439
8.057
8.335
710,577
-0.02(-0.20%)
Apr 14, 2010
7.893
8.354
7.871
8.352
984,738
+0.50(+6.40%)
Apr 13, 2010
7.756
7.926
7.467
7.849
983,961
+0.09(+1.20%)
Apr 12, 2010
7.674
8.166
7.625
7.756
1,708,586
+0.05(+0.64%)
Apr 09, 2010
7.013
7.707
6.948
7.707
1,569,454
+0.67(+9.46%)
Apr 08, 2010
6.964
7.090
6.822
7.041
1,296,294
+0.01(+0.16%)
Apr 07, 2010
6.975
7.101
6.784
7.030
2,217,931
+0.27(+4.04%)
Apr 06, 2010
6.139
6.882
6.123
6.757
4,307,491
+0.26(+3.95%)
Apr 05, 2010
6.533
6.686
6.363
6.500
1,232,539
-0.06(-0.92%)
Apr 01, 2010
6.494
6.560
6.560
6.560
454,219
+0.04(+0.59%)
Mar 31, 2010
6.445
6.522
6.272
6.522
445,931
+0.06(+0.93%)
Mar 30, 2010
6.336
6.473
6.336
6.462
322,039
+0.12(+1.89%)
Mar 29, 2010
6.358
6.390
6.336
6.342
460,255
-0.05(-0.77%)
Mar 26, 2010
6.374
6.420
6.342
6.391
212,318
+0.01(+0.09%)
Mar 25, 2010
6.413
6.445
6.380
6.385
311,855
+0.01(+0.09%)
Mar 24, 2010
6.418
6.451
6.374
6.380
216,663
-0.02(-0.26%)
Mar 23, 2010
6.451
6.549
6.336
6.396
340,830
-0.01(-0.09%)
Mar 22, 2010
6.418
6.609
6.391
6.402
314,899
-0.03(-0.51%)
Mar 19, 2010
6.555
6.560
6.418
6.434
416,111
-0.13(-2.00%)
Mar 18, 2010
6.598
6.604
6.451
6.565
705,379
+0.01(+0.17%)
Mar 17, 2010
6.664
6.822
6.314
6.555
2,931,816
-0.11(-1.64%)
Mar 16, 2010
6.669
6.729
6.565
6.664
867,573
-0.02(-0.33%)
Mar 15, 2010
6.697
6.729
6.642
6.686
4,213,104
+0.60(+9.87%)
Mar 12, 2010
6.112
6.161
6.074
6.085
338,866
-0.05(-0.89%)
Mar 11, 2010
6.063
6.178
6.041
6.139
899,319
+0.05(+0.81%)
Mar 10, 2010
6.079
6.123
6.068
6.090
387,534
+0.02(+0.36%)
Mar 09, 2010
6.047
6.085
6.008
6.068
502,539
+0.01(+0.09%)
Mar 08, 2010
6.090
6.112
6.036
6.063
247,473
-0.01(-0.09%)
Mar 05, 2010
6.041
6.090
5.992
6.068
580,060
+0.03(+0.45%)
Mar 04, 2010
6.030
6.139
6.020
6.041
337,778
+0.01(+0.09%)
Mar 03, 2010
6.112
6.123
6.019
6.036
423,090
-0.11(-1.78%)
Mar 02, 2010
6.118
6.150
6.063
6.145
338,077
-0.01(-0.09%)
Mar 01, 2010
6.085
6.178
6.068
6.150
502,108
+0.05(+0.90%)
Feb 26, 2010
6.096
6.129
6.063
6.096
371,621
-0.04(-0.62%)
Feb 25, 2010
6.156
6.216
6.068
6.134
212,510
-0.08(-1.32%)
Feb 24, 2010
6.156
6.238
6.047
6.216
544,149
+0.06(+0.98%)
Feb 23, 2010
6.118
6.172
5.965
6.156
676,341
+0.03(+0.45%)
Feb 22, 2010
6.183
6.183
6.123
6.128
353,351
-0.05(-0.80%)
Feb 19, 2010
6.216
6.216
6.150
6.178
324,492
-0.02(-0.35%)
Feb 18, 2010
6.227
6.249
6.189
6.200
424,353
-0.04(-0.61%)
Feb 17, 2010
6.172
6.238
6.112
6.238
582,173
+0.08(+1.33%)
Feb 16, 2010
6.254
6.309
6.128
6.156
569,172
-0.09(-1.49%)
Feb 12, 2010
6.227
6.249
6.249
6.249
652,493
+0.01(+0.09%)
Feb 11, 2010
6.292
6.347
6.172
6.243
825,929
-0.04(-0.61%)
Feb 10, 2010
6.462
6.473
6.271
6.281
878,338
-0.21(-3.28%)
Feb 09, 2010
6.445
6.555
6.445
6.494
875,972
+0.02(+0.25%)
Feb 08, 2010
6.500
6.538
6.456
6.478
723,173
+0.01(+0.17%)
Feb 05, 2010
6.522
6.555
6.429
6.467
1,084,699
-0.04(-0.59%)
Feb 04, 2010
6.533
6.587
6.473
6.505
1,220,106
-0.09(-1.41%)
Feb 03, 2010
6.658
6.658
6.516
6.598
1,052,885
-0.06(-0.90%)
Feb 02, 2010
6.647
6.740
6.620
6.658
1,799,082
-0.04(-0.65%)
Feb 01, 2010
6.702
6.746
6.664
6.702
1,049,701
-0.02(-0.24%)
Jan 29, 2010
6.789
6.800
6.658
6.718
1,058,962
-0.16(-2.30%)
Jan 28, 2010
6.822
6.964
6.751
6.877
1,270,599
+0.02(+0.24%)
Jan 27, 2010
6.844
7.013
6.768
6.860
2,795,571
-0.05(-0.71%)
Jan 26, 2010
6.609
7.019
6.560
6.910
2,656,445
-0.07(-1.02%)
Jan 25, 2010
6.822
6.997
6.582
6.981
1,794,039
+0.07(+0.95%)
Jan 22, 2010
6.620
7.407
6.609
6.915
3,151,059
+0.25(+3.69%)
Jan 21, 2010
6.620
6.735
6.527
6.669
1,131,941
+0.01(+0.16%)
Jan 20, 2010
6.500
6.658
6.423
6.658
1,748,933
+0.14(+2.09%)
Jan 19, 2010
6.407
6.527
6.374
6.522
1,358,728
+0.01(+0.17%)
Jan 15, 2010
6.423
6.511
6.511
6.511
1,382,979
-0.03(-0.50%)
Jan 14, 2010
6.500
6.544
6.440
6.544
1,511,890
+0.07(+1.01%)
Jan 13, 2010
6.363
6.538
6.363
6.478
1,664,618
+0.12(+1.89%)
Jan 12, 2010
6.456
6.560
6.352
6.358
2,238,079
-0.19(-2.84%)
Jan 11, 2010
6.413
6.544
6.336
6.544
1,992,145
+0.07(+1.10%)
Jan 08, 2010
6.396
6.494
6.331
6.473
1,416,508
+0.03(+0.42%)
Jan 07, 2010
6.374
6.467
6.369
6.445
1,950,935
+0.09(+1.46%)
Jan 06, 2010
6.238
6.467
6.232
6.352
2,492,304
+0.10(+1.57%)
Jan 05, 2010
6.183
6.276
6.183
6.254
1,340,098
+0.04(+0.70%)
Jan 04, 2010
6.183
6.265
6.183
6.210
2,569,523
-0.02(-0.35%)
Dec 31, 2009
6.183
6.232
6.232
6.232
549,237
+0.04(+0.71%)
Dec 30, 2009
6.172
6.227
6.172
6.189
1,124,987
-0.04(-0.61%)
Dec 29, 2009
6.178
6.227
6.161
6.227
645,025
+0.03(+0.44%)
Dec 28, 2009
6.172
6.200
6.156
6.200
628,761
+0.03(+0.44%)
Dec 24, 2009
6.107
6.172
6.107
6.172
585,441
+0.03(+0.44%)
Dec 23, 2009
6.150
6.194
6.134
6.145
783,516
-0.08(-1.23%)
Dec 22, 2009
6.134
6.227
6.128
6.221
1,870,626
+0.08(+1.33%)
Dec 21, 2009
6.118
6.139
6.096
6.139
1,416,909
+0.04(+0.72%)
Dec 18, 2009
6.123
6.134
6.096
6.096
2,873,127
-0.02(-0.36%)
Dec 17, 2009
6.107
6.150
6.090
6.118
11,035,711
+1.16(+23.35%)
Dec 16, 2009
4.916
4.971
4.910
4.960
601,229
+0.04(+0.78%)
Dec 15, 2009
4.894
4.949
4.807
4.921
396,600
-0.02(-0.33%)
Dec 14, 2009
4.943
4.960
4.900
4.938
402,786
-0.02(-0.33%)
Dec 11, 2009
4.845
4.976
4.845
4.954
442,236
+0.09(+1.80%)
Dec 10, 2009
4.867
4.900
4.834
4.867
486,395
+0.01(+0.11%)
Dec 09, 2009
4.883
4.889
4.681
4.861
573,330
-0.01(-0.11%)
Dec 08, 2009
4.741
4.900
4.697
4.867
479,335
+0.04(+0.79%)
Dec 07, 2009
4.752
4.900
4.622
4.829
608,256
-0.02(-0.45%)
Dec 04, 2009
4.719
4.867
4.708
4.850
441,518
+0.14(+3.02%)
Dec 03, 2009
4.676
4.752
4.588
4.708
743,126
+0.08(+1.65%)
Dec 02, 2009
4.708
4.774
4.583
4.632
559,632
-0.14(-2.86%)
Dec 01, 2009
4.506
4.779
4.457
4.768
840,232
+0.26(+5.82%)
Nov 30, 2009
4.583
4.583
4.315
4.506
704,451
-0.01(-0.12%)
Nov 27, 2009
4.337
4.534
4.331
4.512
317,003
+0.11(+2.61%)
Nov 25, 2009
4.244
4.463
4.179
4.397
712,122
+0.20(+4.68%)
Nov 24, 2009
4.146
4.266
4.075
4.200
608,065
+0.08(+1.85%)
Nov 23, 2009
3.987
4.135
3.960
4.124
570,629
+0.15(+3.71%)
Nov 20, 2009
3.916
3.987
3.878
3.976
608,135
+0.05(+1.39%)
Nov 19, 2009
3.796
3.938
3.747
3.922
587,923
+0.10(+2.72%)
Nov 18, 2009
3.905
3.905
3.791
3.818
647,667
-0.02(-0.43%)
Nov 17, 2009
3.780
3.851
3.725
3.834
698,625
+0.11(+2.93%)
Nov 16, 2009
3.665
3.845
3.556
3.725
1,461,514
+0.23(+6.56%)
Nov 13, 2009
3.534
3.561
3.452
3.496
1,433,065
-0.05(-1.54%)
Nov 12, 2009
3.326
3.567
3.294
3.550
1,165,321
+0.22(+6.56%)
Nov 11, 2009
3.468
3.490
3.305
3.332
1,749,404
-0.11(-3.17%)
Nov 10, 2009
3.621
3.621
3.414
3.441
1,260,294
-0.18(-4.98%)
Nov 09, 2009
3.796
3.998
3.583
3.621
1,321,819
-0.12(-3.21%)
Nov 06, 2009
4.026
4.042
3.698
3.742
1,127,830
-0.11(-2.84%)
Nov 05, 2009
3.834
3.960
3.807
3.851
1,904,534
-0.17(-4.34%)
Nov 04, 2009
3.905
4.118
3.823
4.026
2,161,967
+0.21(+5.44%)
Nov 03, 2009
5.014
5.042
3.632
3.818
5,327,089
-1.38(-26.58%)
Nov 02, 2009
5.424
5.424
5.167
5.200
427,672
-0.27(-4.90%)
Oct 30, 2009
5.462
5.550
5.435
5.468
356,313
+0.03(+0.60%)
Oct 29, 2009
5.517
5.577
5.418
5.435
465,385
+0.04(+0.71%)
Oct 28, 2009
5.626
5.648
5.353
5.397
449,697
-0.21(-3.80%)
Oct 27, 2009
5.610
5.724
5.588
5.610
232,100
-0.04(-0.68%)
Oct 26, 2009
5.642
5.746
5.583
5.648
374,325
+0.01(+0.10%)
Oct 23, 2009
5.675
5.686
5.621
5.642
428,701
+0.03(+0.58%)
Oct 22, 2009
5.588
5.653
5.571
5.610
232,288
+0.04(+0.79%)
Oct 21, 2009
5.615
5.850
5.544
5.566
1,110,680
-0.06(-1.07%)
Oct 20, 2009
5.653
5.681
5.615
5.626
261,453
-0.19(-3.20%)
Oct 19, 2009
5.735
5.894
5.735
5.812
226,168
+0.09(+1.62%)
Oct 16, 2009
5.790
5.790
5.670
5.719
187,234
-0.10(-1.78%)
Oct 15, 2009
5.741
5.948
5.741
5.823
240,823
+0.02(+0.38%)
Oct 14, 2009
5.779
5.823
5.610
5.801
232,244
+0.17(+3.11%)
Oct 13, 2009
5.790
5.790
5.544
5.626
297,984
-0.14(-2.46%)
Oct 12, 2009
5.717
5.866
5.664
5.768
222,126
+0.14(+2.42%)
Oct 09, 2009
5.550
5.670
5.528
5.631
223,446
+0.06(+1.08%)
Oct 08, 2009
5.599
5.604
5.489
5.571
194,973
+0.01(+0.20%)
Oct 07, 2009
5.566
5.599
5.495
5.560
211,824
-0.05(-0.97%)
Oct 06, 2009
5.675
5.719
5.544
5.615
175,662
+0.00(+0.00%)
Oct 05, 2009
5.489
5.670
5.489
5.615
181,766
+0.09(+1.68%)
Oct 02, 2009
5.637
5.637
5.468
5.522
201,472
-0.13(-2.22%)
Oct 01, 2009
5.697
5.921
5.626
5.648
217,768
-0.10(-1.80%)
Sep 30, 2009
5.746
5.784
5.599
5.752
214,083
+0.00(+0.02%)
Sep 29, 2009
5.790
5.790
5.659
5.751
187,169
-0.04(-0.68%)
Sep 28, 2009
5.708
5.806
5.708
5.790
273,137
+0.08(+1.44%)
Sep 25, 2009
5.768
5.866
5.687
5.708
196,412
-0.07(-1.14%)
Sep 24, 2009
5.844
5.894
5.735
5.773
171,078
-0.08(-1.40%)
Sep 23, 2009
5.937
6.008
5.850
5.855
172,786
-0.10(-1.74%)
Sep 22, 2009
5.855
6.008
5.834
5.959
233,043
+0.04(+0.74%)
Sep 21, 2009
6.145
6.145
5.872
5.915
327,292
-0.17(-2.87%)
Sep 18, 2009
5.888
6.090
5.735
6.090
580,272
+0.20(+3.34%)
Sep 17, 2009
5.872
5.910
5.777
5.894
385,787
+0.25(+4.35%)
Sep 16, 2009
5.702
5.855
5.571
5.648
371,525
+0.04(+0.78%)
Sep 15, 2009
5.435
5.713
5.435
5.604
348,439
+0.13(+2.40%)
Sep 14, 2009
5.271
5.517
5.271
5.473
331,398
+0.16(+3.09%)
Sep 11, 2009
5.397
5.402
5.271
5.309
177,323
-0.05(-0.92%)
Sep 10, 2009
5.424
5.457
5.298
5.358
290,835
-0.05(-0.91%)
Sep 09, 2009
5.276
5.435
5.244
5.407
324,730
+0.09(+1.75%)
Sep 08, 2009
5.462
5.489
5.238
5.315
394,416
+0.00(+0.00%)
Sep 04, 2009
5.140
5.375
5.134
5.315
299,890
+0.14(+2.64%)
Sep 03, 2009
5.407
5.522
5.167
5.178
715,430
-0.22(-4.15%)
Sep 02, 2009
5.473
5.506
5.129
5.402
862,776
-0.10(-1.79%)
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
.