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
Geron Corp
(NQ:
GERN
)
3.550
+0.080 (+2.31%)
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 (%)
Apr 30, 2009
5.000
5.057
4.764
4.858
2,503,301
-0.09(-1.91%)
Apr 29, 2009
4.792
5.009
4.698
4.953
2,578,954
+0.19(+3.97%)
Apr 28, 2009
4.679
4.792
4.584
4.764
2,254,727
+0.19(+4.13%)
Apr 27, 2009
4.622
4.669
4.518
4.575
1,356,057
-0.09(-2.02%)
Apr 24, 2009
4.773
4.773
4.509
4.669
2,100,819
-0.03(-0.60%)
Apr 23, 2009
4.924
4.972
4.612
4.698
2,020,154
-0.18(-3.68%)
Apr 22, 2009
5.047
5.340
4.849
4.877
3,684,093
+0.11(+2.38%)
Apr 21, 2009
4.669
4.811
4.603
4.764
1,358,184
+0.05(+1.00%)
Apr 20, 2009
5.132
5.151
4.669
4.716
2,246,331
-0.39(-7.59%)
Apr 17, 2009
5.246
5.284
5.028
5.104
2,389,599
-0.09(-1.64%)
Apr 16, 2009
4.972
5.321
4.830
5.189
4,267,452
+0.45(+9.58%)
Apr 15, 2009
4.811
4.820
4.641
4.735
1,211,346
-0.02(-0.40%)
Apr 14, 2009
5.142
5.151
4.726
4.754
2,835,924
+0.14(+3.07%)
Apr 13, 2009
4.612
4.839
4.594
4.612
1,262,051
-0.04(-0.81%)
Apr 09, 2009
4.575
4.650
4.509
4.650
1,186,653
+0.24(+5.35%)
Apr 08, 2009
4.386
4.480
4.348
4.414
819,544
+0.04(+0.86%)
Apr 07, 2009
4.679
4.679
4.376
4.376
1,591,755
-0.30(-6.46%)
Apr 06, 2009
4.215
4.896
4.215
4.679
3,648,299
+0.42(+9.76%)
Apr 03, 2009
4.348
4.357
4.159
4.263
1,105,952
-0.09(-1.96%)
Apr 02, 2009
4.244
4.792
4.215
4.348
1,614,612
+0.18(+4.31%)
Apr 01, 2009
4.149
4.215
4.027
4.168
1,126,880
-0.06(-1.34%)
Mar 31, 2009
4.253
4.348
4.187
4.225
1,327,664
+0.05(+1.13%)
Mar 30, 2009
4.490
4.509
4.149
4.178
1,757,886
-0.25(-5.56%)
Mar 26, 2009
4.301
4.433
4.160
4.423
1,691,908
+0.21(+4.93%)
Mar 25, 2009
4.291
4.338
4.017
4.215
1,761,822
+0.06(+1.55%)
Mar 24, 2009
4.083
4.386
4.074
4.151
1,873,334
+0.00(+0.05%)
Mar 23, 2009
4.026
4.149
3.875
4.149
1,974,225
+0.29(+7.60%)
Mar 20, 2009
4.102
4.102
3.809
3.856
1,728,213
-0.10(-2.63%)
Mar 19, 2009
4.112
4.187
3.894
3.960
1,623,855
-0.10(-2.56%)
Mar 18, 2009
4.008
4.159
3.894
4.064
1,525,951
+0.06(+1.42%)
Mar 17, 2009
3.809
4.017
3.724
4.008
2,047,002
+0.19(+4.95%)
Mar 16, 2009
4.159
4.191
3.781
3.819
1,958,267
-0.30(-7.34%)
Mar 13, 2009
4.055
4.178
4.017
4.121
1,466,873
-0.06(-1.36%)
Mar 12, 2009
3.847
4.197
3.752
4.178
2,450,265
+0.31(+8.07%)
Mar 11, 2009
4.159
4.206
3.866
3.866
2,885,942
-0.17(-4.22%)
Mar 10, 2009
4.301
4.348
3.819
4.036
5,153,044
-0.23(-5.32%)
Mar 09, 2009
4.887
4.953
4.187
4.263
15,399,884
+0.60(+16.54%)
Mar 06, 2009
3.592
3.743
3.469
3.658
3,076,895
+0.08(+2.11%)
Mar 05, 2009
3.837
3.960
3.554
3.582
1,908,742
-0.40(-9.98%)
Mar 04, 2009
4.064
4.140
3.837
3.979
2,396,293
+0.30(+8.23%)
Mar 02, 2009
4.159
4.206
3.667
3.677
3,027,086
-0.57(-13.36%)
Feb 27, 2009
4.490
4.594
4.206
4.244
3,752,232
-0.47(-10.02%)
Feb 26, 2009
5.198
5.293
4.669
4.716
3,368,347
-0.33(-6.55%)
Feb 25, 2009
5.132
5.217
4.981
5.047
2,289,003
-0.21(-3.96%)
Feb 24, 2009
4.981
5.336
4.981
5.255
3,661,108
+0.30(+6.11%)
Feb 23, 2009
5.038
5.180
4.887
4.953
2,990,863
-0.09(-1.69%)
Feb 20, 2009
5.142
5.378
4.839
5.038
3,844,508
-0.26(-4.82%)
Feb 19, 2009
5.463
5.567
5.284
5.293
3,077,801
-0.13(-2.44%)
Feb 18, 2009
5.936
5.936
5.302
5.425
6,722,259
-0.70(-11.42%)
Feb 17, 2009
5.917
6.295
5.681
6.125
8,243,757
+0.09(+1.57%)
Feb 13, 2009
6.285
6.569
5.983
6.030
12,591,811
-1.31(-17.89%)
Feb 12, 2009
7.183
7.533
6.711
7.344
5,490,769
+0.41(+5.86%)
Feb 11, 2009
7.042
7.117
6.682
6.938
2,503,734
-0.03(-0.41%)
Feb 10, 2009
7.448
7.457
6.871
6.966
4,025,953
-0.52(-6.94%)
Feb 09, 2009
7.788
8.006
7.297
7.486
6,708,632
-0.12(-1.61%)
Feb 06, 2009
7.543
7.788
7.325
7.609
6,894,367
+0.25(+3.34%)
Feb 05, 2009
7.212
7.656
7.042
7.363
7,150,856
+0.18(+2.50%)
Feb 04, 2009
7.250
7.609
7.004
7.183
5,883,886
+0.02(+0.26%)
Feb 03, 2009
7.467
7.514
6.900
7.164
5,214,529
-0.15(-2.07%)
Feb 02, 2009
7.089
7.750
6.900
7.316
6,701,818
-0.09(-1.28%)
Jan 30, 2009
7.732
8.034
7.164
7.410
13,021,059
-0.06(-0.76%)
Jan 29, 2009
6.947
7.524
6.550
7.467
9,647,895
+0.53(+7.63%)
Jan 28, 2009
6.947
7.079
6.163
6.938
9,379,763
+0.09(+1.38%)
Jan 27, 2009
7.268
7.439
6.701
6.843
12,053,296
-0.86(-11.17%)
Jan 26, 2009
7.060
8.006
6.966
7.703
30,692,000
+1.00(+14.95%)
Jan 23, 2009
6.125
7.921
5.851
6.701
53,294,636
+1.78(+36.08%)
Jan 22, 2009
5.123
5.331
4.820
4.924
2,164,122
-0.08(-1.51%)
Jan 21, 2009
4.679
5.047
4.499
5.000
1,696,492
+0.46(+10.21%)
Jan 20, 2009
4.575
4.868
4.482
4.537
1,948,727
-0.01(-0.21%)
Jan 16, 2009
4.622
4.707
4.388
4.546
924,281
-0.03(-0.62%)
Jan 15, 2009
4.395
4.603
4.083
4.575
1,360,439
+0.18(+4.09%)
Jan 14, 2009
4.707
4.726
4.376
4.395
918,085
-0.30(-6.44%)
Jan 13, 2009
4.537
4.783
4.396
4.698
929,531
+0.31(+7.11%)
Jan 12, 2009
4.745
4.792
4.367
4.386
805,172
-0.32(-6.83%)
Jan 09, 2009
4.915
4.915
4.688
4.707
630,002
-0.18(-3.68%)
Jan 08, 2009
4.612
4.896
4.565
4.887
930,560
+0.24(+5.08%)
Jan 07, 2009
4.716
4.792
4.556
4.650
992,357
-0.21(-4.28%)
Jan 06, 2009
4.839
5.076
4.641
4.858
1,528,805
+0.13(+2.80%)
Jan 05, 2009
4.565
4.830
4.452
4.726
1,089,591
+0.17(+3.73%)
Jan 02, 2009
4.423
4.612
4.367
4.556
604,015
+0.14(+3.21%)
Dec 31, 2008
4.130
4.433
4.121
4.414
776,399
+0.26(+6.14%)
Dec 30, 2008
4.121
4.159
4.017
4.159
555,966
+0.05(+1.15%)
Dec 29, 2008
4.357
4.395
4.064
4.112
487,221
-0.21(-4.81%)
Dec 26, 2008
4.423
4.433
4.225
4.319
627,778
-0.03(-0.65%)
Dec 24, 2008
4.291
4.367
4.187
4.348
331,348
+0.04(+0.88%)
Dec 23, 2008
4.301
4.348
4.149
4.310
381,492
+0.05(+1.11%)
Dec 22, 2008
4.490
4.490
4.064
4.263
741,126
-0.12(-2.80%)
Dec 19, 2008
4.395
4.518
4.253
4.386
1,249,253
+0.19(+4.50%)
Dec 18, 2008
4.149
4.291
4.064
4.197
1,093,290
+0.19(+4.72%)
Dec 17, 2008
4.064
4.130
3.970
4.008
1,178,059
-0.12(-2.97%)
Dec 16, 2008
4.074
4.140
3.941
4.130
765,256
+0.22(+5.56%)
Dec 15, 2008
4.093
4.112
3.800
3.913
588,436
-0.18(-4.39%)
Dec 12, 2008
3.667
4.093
3.648
4.093
875,438
+0.30(+7.98%)
Dec 11, 2008
3.941
4.159
3.781
3.790
930,995
-0.09(-2.20%)
Dec 10, 2008
3.856
4.008
3.696
3.875
719,306
+0.14(+3.80%)
Dec 09, 2008
3.781
3.913
3.639
3.733
944,764
-0.05(-1.25%)
Dec 08, 2008
3.488
3.989
3.396
3.781
1,700,529
+0.38(+11.11%)
Dec 05, 2008
3.129
3.412
2.987
3.403
493,179
+0.21(+6.51%)
Dec 04, 2008
3.147
3.463
3.129
3.195
733,035
-0.09(-2.59%)
Dec 03, 2008
3.100
3.308
2.949
3.280
706,034
+0.21(+6.77%)
Dec 02, 2008
2.930
3.072
2.836
3.072
671,453
+0.23(+7.97%)
Dec 01, 2008
3.195
3.242
2.836
2.845
508,101
-0.46(-14.00%)
Nov 28, 2008
3.223
3.308
3.100
3.308
244,388
+0.03(+0.86%)
Nov 26, 2008
3.072
3.299
2.911
3.280
704,131
+0.16(+5.15%)
Nov 25, 2008
3.119
3.119
2.968
3.119
530,015
+0.08(+2.48%)
Nov 24, 2008
2.873
3.110
2.854
3.043
1,000,487
+0.18(+6.27%)
Nov 21, 2008
2.826
2.864
2.344
2.864
1,714,576
+0.17(+6.32%)
Nov 20, 2008
3.100
3.100
2.665
2.694
1,520,192
-0.33(-10.94%)
Nov 19, 2008
3.346
3.440
3.025
3.025
646,043
-0.32(-9.60%)
Nov 18, 2008
3.459
3.573
3.166
3.346
585,917
-0.09(-2.75%)
Nov 17, 2008
3.478
3.544
3.318
3.440
516,536
-0.06(-1.62%)
Nov 14, 2008
3.648
3.800
3.497
3.497
826,547
-0.25(-6.57%)
Nov 13, 2008
3.686
3.743
2.987
3.743
1,664,930
+0.32(+9.39%)
Nov 12, 2008
4.055
4.064
3.403
3.422
1,252,404
-0.70(-16.97%)
Nov 11, 2008
4.253
4.669
4.055
4.121
2,396,617
-0.09(-2.02%)
Nov 10, 2008
4.272
4.414
4.036
4.206
1,760,806
+0.41(+10.70%)
Nov 07, 2008
3.743
4.036
3.715
3.800
666,079
+0.10(+2.81%)
Nov 06, 2008
3.573
3.894
3.478
3.696
873,236
+0.00(+0.00%)
Nov 05, 2008
4.159
4.225
3.686
3.696
957,386
-0.54(-12.72%)
Nov 04, 2008
4.537
4.537
3.885
4.234
1,332,613
-0.07(-1.54%)
Nov 03, 2008
4.233
4.338
3.781
4.301
2,116,172
+0.54(+14.32%)
Oct 31, 2008
3.233
3.762
3.195
3.762
1,052,855
+0.28(+8.15%)
Oct 30, 2008
3.365
3.526
3.138
3.478
1,025,430
+0.26(+7.92%)
Oct 29, 2008
3.072
3.355
3.025
3.223
717,486
+0.09(+2.71%)
Oct 28, 2008
2.817
3.138
2.703
3.138
681,496
+0.44(+16.49%)
Oct 27, 2008
2.713
2.949
2.694
2.694
390,455
-0.13(-4.68%)
Oct 24, 2008
2.713
2.958
2.628
2.826
511,664
-0.12(-4.17%)
Oct 23, 2008
3.053
3.091
2.788
2.949
715,451
-0.09(-3.11%)
Oct 22, 2008
3.204
3.204
2.996
3.043
368,745
-0.25(-7.47%)
Oct 21, 2008
3.478
3.629
3.289
3.289
698,949
-0.22(-6.20%)
Oct 20, 2008
3.129
3.507
3.053
3.507
561,336
+0.45(+14.86%)
Oct 17, 2008
3.025
3.232
2.930
3.053
634,666
-0.09(-3.00%)
Oct 16, 2008
2.864
3.147
2.609
3.147
863,748
+0.41(+14.83%)
Oct 15, 2008
2.949
3.289
2.741
2.741
1,289,120
-0.13(-4.61%)
Oct 14, 2008
2.836
2.940
2.609
2.873
770,940
+0.10(+3.75%)
Oct 13, 2008
2.675
2.788
2.363
2.769
1,151,921
+0.31(+12.69%)
Oct 10, 2008
1.994
2.457
1.843
2.457
1,835,259
+0.35(+16.59%)
Oct 09, 2008
2.543
2.647
2.032
2.108
1,155,073
-0.37(-14.89%)
Oct 08, 2008
2.543
2.836
2.287
2.476
1,247,056
-0.19(-7.09%)
Oct 07, 2008
3.062
3.110
2.628
2.665
1,070,451
-0.37(-12.15%)
Oct 06, 2008
3.195
3.223
2.722
3.034
1,400,683
-0.29(-8.81%)
Oct 03, 2008
3.478
3.497
3.242
3.327
585,387
-0.07(-1.95%)
Oct 02, 2008
3.696
3.733
3.393
3.393
988,131
-0.26(-7.24%)
Oct 01, 2008
3.724
3.762
3.611
3.658
346,940
-0.08(-2.03%)
Sep 30, 2008
3.819
3.866
3.658
3.733
500,375
-0.06(-1.50%)
Sep 29, 2008
3.856
3.922
3.544
3.790
603,500
-0.11(-2.91%)
Sep 26, 2008
3.771
3.922
3.611
3.904
531,331
+0.12(+3.25%)
Sep 25, 2008
3.781
3.922
3.781
3.781
292,443
+0.02(+0.50%)
Sep 24, 2008
3.894
3.970
3.762
3.762
561,929
-0.13(-3.40%)
Sep 23, 2008
3.866
4.017
3.847
3.894
625,078
+0.03(+0.73%)
Sep 22, 2008
4.064
4.112
3.790
3.866
601,442
-0.22(-5.32%)
Sep 19, 2008
4.197
4.197
3.686
4.083
2,154,439
+0.16(+4.10%)
Sep 18, 2008
3.705
4.064
3.592
3.922
1,190,474
+0.33(+9.21%)
Sep 17, 2008
3.932
3.960
3.573
3.592
703,765
-0.34(-8.65%)
Sep 16, 2008
3.497
3.941
3.450
3.932
944,524
+0.39(+10.93%)
Sep 15, 2008
3.592
3.733
3.544
3.544
1,146,934
-0.19(-5.06%)
Sep 12, 2008
3.743
3.800
3.648
3.733
423,406
-0.03(-0.75%)
Sep 11, 2008
3.875
3.913
3.686
3.762
1,204,741
-0.14(-3.63%)
Sep 10, 2008
4.121
4.121
3.885
3.904
540,577
-0.15(-3.73%)
Sep 09, 2008
4.168
4.291
4.055
4.055
500,918
-0.12(-2.94%)
Sep 08, 2008
4.319
4.338
4.055
4.178
401,780
+0.01(+0.23%)
Sep 05, 2008
4.159
4.197
4.045
4.168
474,300
-0.04(-0.90%)
Sep 04, 2008
4.386
4.412
4.206
4.206
680,650
-0.22(-4.91%)
Sep 03, 2008
4.386
4.490
4.301
4.423
393,753
+0.05(+1.08%)
Sep 02, 2008
4.537
4.565
4.319
4.376
597,369
+0.04(+0.87%)
Aug 29, 2008
4.263
4.433
4.253
4.338
717,534
+0.09(+2.00%)
Aug 28, 2008
4.074
4.282
4.036
4.253
394,443
+0.18(+4.41%)
Aug 27, 2008
4.149
4.149
4.017
4.074
955,286
+0.03(+0.70%)
Aug 26, 2008
4.008
4.121
3.960
4.045
340,557
+0.04(+0.94%)
Aug 25, 2008
4.130
4.159
3.970
4.008
282,702
-0.12(-2.97%)
Aug 22, 2008
4.055
4.159
4.008
4.130
298,704
+0.09(+2.34%)
Aug 21, 2008
4.055
4.149
3.951
4.036
446,808
-0.10(-2.51%)
Aug 20, 2008
4.121
4.187
4.026
4.140
452,141
+0.03(+0.69%)
Aug 19, 2008
4.319
4.319
4.083
4.112
389,525
-0.22(-5.02%)
Aug 18, 2008
4.442
4.452
4.253
4.329
368,625
-0.10(-2.35%)
Aug 15, 2008
4.537
4.537
4.338
4.433
581,617
-0.05(-1.05%)
Aug 14, 2008
4.452
4.537
4.405
4.480
357,614
+0.02(+0.42%)
Aug 13, 2008
4.423
4.527
4.310
4.461
565,756
+0.03(+0.64%)
Aug 12, 2008
4.442
4.490
4.338
4.433
417,149
-0.01(-0.21%)
Aug 11, 2008
4.244
4.480
4.206
4.442
766,930
+0.19(+4.44%)
Aug 08, 2008
4.121
4.301
4.083
4.253
684,555
+0.29(+7.40%)
Aug 07, 2008
4.537
4.584
3.904
3.960
1,217,606
-0.63(-13.79%)
Aug 06, 2008
4.253
4.631
4.178
4.594
892,172
+0.34(+8.00%)
Aug 05, 2008
4.206
4.291
4.197
4.253
564,987
+0.04(+0.90%)
Aug 04, 2008
4.253
4.282
4.112
4.215
488,201
-0.01(-0.22%)
Aug 01, 2008
4.272
4.291
4.197
4.225
657,636
+0.01(+0.22%)
Jul 31, 2008
4.187
4.291
4.064
4.215
736,811
+0.03(+0.68%)
Jul 30, 2008
4.149
4.197
4.017
4.187
531,125
+0.07(+1.61%)
Jul 29, 2008
4.121
4.197
3.998
4.121
582,317
+0.12(+3.07%)
Jul 28, 2008
4.130
4.197
3.989
3.998
447,116
-0.13(-3.20%)
Jul 25, 2008
4.055
4.244
4.017
4.130
579,140
+0.10(+2.58%)
Jul 24, 2008
4.130
4.178
4.008
4.026
499,209
-0.10(-2.52%)
Jul 23, 2008
4.159
4.301
4.074
4.130
719,701
-0.02(-0.46%)
Jul 22, 2008
3.800
4.149
3.733
4.149
852,365
+0.31(+8.13%)
Jul 21, 2008
3.516
3.866
3.516
3.837
760,863
+0.33(+9.43%)
Jul 18, 2008
3.686
3.771
3.497
3.507
966,363
-0.15(-4.13%)
Jul 17, 2008
3.648
3.762
3.507
3.658
580,305
+0.02(+0.52%)
Jul 16, 2008
3.507
3.639
3.431
3.639
592,729
+0.14(+4.05%)
Jul 15, 2008
3.204
3.544
3.185
3.497
900,355
+0.20(+6.02%)
Jul 14, 2008
3.365
3.412
3.280
3.299
498,553
-0.05(-1.41%)
Jul 11, 2008
3.299
3.355
3.147
3.346
819,461
+0.02(+0.57%)
Jul 10, 2008
3.242
3.355
3.214
3.327
640,704
+0.08(+2.33%)
Jul 09, 2008
3.280
3.374
3.214
3.251
622,080
-0.05(-1.43%)
Jul 08, 2008
2.996
3.308
2.996
3.299
1,031,301
+0.30(+10.09%)
Jul 07, 2008
3.223
3.261
2.968
2.996
866,911
-0.23(-7.04%)
Jul 04, 2008
3.280
3.308
3.129
3.223
325,530
+0.00(+0.00%)
Jul 03, 2008
3.280
3.308
3.129
3.223
325,530
-0.06(-1.73%)
Jul 02, 2008
3.214
3.374
3.176
3.280
744,432
+0.05(+1.46%)
Jul 01, 2008
3.242
3.346
3.119
3.233
560,207
-0.03(-0.87%)
Jun 30, 2008
3.238
3.336
3.176
3.261
449,054
-0.02(-0.58%)
Jun 27, 2008
3.318
3.374
3.166
3.280
1,642,031
-0.05(-1.42%)
Jun 26, 2008
3.459
3.507
3.308
3.327
653,103
-0.19(-5.38%)
Jun 25, 2008
3.488
3.526
3.469
3.516
472,612
+0.02(+0.54%)
Jun 24, 2008
3.573
3.629
3.450
3.497
680,184
-0.10(-2.89%)
Jun 23, 2008
3.724
3.724
3.592
3.601
320,322
-0.10(-2.81%)
Jun 20, 2008
3.705
3.733
3.601
3.705
722,580
-0.01(-0.25%)
Jun 19, 2008
3.696
3.733
3.629
3.715
521,404
+0.05(+1.29%)
Jun 18, 2008
3.800
3.809
3.648
3.667
438,034
-0.14(-3.72%)
Jun 17, 2008
3.762
3.856
3.762
3.809
341,792
-0.03(-0.74%)
Jun 16, 2008
3.790
3.866
3.771
3.837
326,826
+0.04(+1.00%)
Jun 13, 2008
3.743
3.804
3.705
3.800
284,247
+0.11(+3.08%)
Jun 12, 2008
3.847
3.866
3.686
3.686
518,619
+0.00(+0.00%)
Jun 11, 2008
3.771
3.819
3.686
3.686
587,005
-0.09(-2.26%)
Jun 10, 2008
3.762
3.866
3.743
3.771
475,061
-0.03(-0.75%)
Jun 09, 2008
3.951
3.998
3.743
3.800
542,482
-0.12(-3.13%)
Jun 06, 2008
4.026
4.026
3.894
3.922
473,268
-0.16(-3.94%)
Jun 05, 2008
3.979
4.112
3.932
4.083
592,440
+0.09(+2.13%)
Jun 04, 2008
3.885
4.017
3.856
3.998
671,400
+0.11(+2.92%)
Jun 03, 2008
3.894
3.932
3.809
3.885
473,353
+0.02(+0.49%)
Jun 02, 2008
4.036
4.036
3.800
3.866
689,021
-0.15(-3.76%)
May 30, 2008
3.941
4.036
3.828
4.017
888,793
+0.06(+1.43%)
May 29, 2008
3.752
3.998
3.715
3.960
744,388
+0.21(+5.54%)
May 28, 2008
3.752
3.800
3.686
3.752
675,522
+0.02(+0.51%)
May 27, 2008
3.715
3.847
3.686
3.733
814,193
+0.03(+0.77%)
May 26, 2008
3.771
3.800
3.696
3.705
571,260
+0.00(+0.00%)
May 23, 2008
3.771
3.800
3.696
3.705
571,260
-0.09(-2.49%)
May 22, 2008
3.781
3.856
3.743
3.800
516,495
+0.04(+1.01%)
May 21, 2008
3.904
3.913
3.762
3.762
634,861
-0.11(-2.93%)
May 20, 2008
3.856
3.904
3.809
3.875
942,936
+0.01(+0.24%)
May 19, 2008
3.885
3.960
3.847
3.866
862,343
-0.05(-1.21%)
May 16, 2008
3.941
3.941
3.828
3.913
1,372,777
+0.16(+4.28%)
May 15, 2008
3.866
4.244
3.733
3.752
3,304,894
+0.03(+0.76%)
May 14, 2008
4.631
4.698
3.554
3.724
4,702,197
-0.91(-19.59%)
May 13, 2008
4.679
4.716
4.603
4.631
426,462
-0.02(-0.41%)
May 12, 2008
4.584
4.698
4.584
4.650
397,574
+0.07(+1.44%)
May 09, 2008
4.480
4.641
4.480
4.584
448,584
+0.09(+1.89%)
May 08, 2008
4.471
4.575
4.461
4.499
627,110
+0.04(+0.85%)
May 07, 2008
4.726
4.773
4.423
4.461
882,182
-0.19(-4.06%)
May 06, 2008
4.565
4.707
4.537
4.650
524,470
+0.08(+1.65%)
May 05, 2008
4.631
4.679
4.537
4.575
666,340
-0.03(-0.62%)
May 02, 2008
4.735
4.735
4.565
4.603
633,494
-0.09(-1.81%)
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
.