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 29, 2011
4.575
4.688
4.518
4.537
4,744,127
-0.05(-1.03%)
Apr 28, 2011
4.631
4.679
4.565
4.584
1,641,475
-0.09(-2.02%)
Apr 27, 2011
4.726
4.773
4.679
4.679
1,616,682
-0.07(-1.39%)
Apr 26, 2011
4.716
4.802
4.679
4.745
984,686
+0.04(+0.80%)
Apr 25, 2011
4.630
4.726
4.603
4.707
987,800
+0.08(+1.63%)
Apr 21, 2011
4.641
4.650
4.584
4.631
698,690
+0.00(+0.00%)
Apr 20, 2011
4.565
4.631
4.565
4.631
974,610
+0.06(+1.24%)
Apr 19, 2011
4.754
4.792
4.556
4.575
1,826,814
-0.19(-3.97%)
Apr 18, 2011
4.735
4.773
4.650
4.764
1,355,856
+0.02(+0.40%)
Apr 15, 2011
4.679
4.773
4.679
4.745
1,619,283
+0.03(+0.60%)
Apr 14, 2011
4.594
4.716
4.584
4.716
1,112,043
+0.09(+1.84%)
Apr 13, 2011
4.745
4.745
4.612
4.631
1,155,411
-0.03(-0.61%)
Apr 12, 2011
4.726
4.735
4.660
4.660
1,039,033
-0.10(-2.18%)
Apr 11, 2011
4.858
4.879
4.735
4.764
1,536,258
-0.03(-0.59%)
Apr 08, 2011
4.830
4.860
4.783
4.792
1,109,391
-0.06(-1.17%)
Apr 07, 2011
4.915
4.953
4.783
4.849
1,672,942
-0.05(-0.97%)
Apr 06, 2011
4.877
4.905
4.839
4.896
1,193,563
+0.05(+0.97%)
Apr 05, 2011
4.849
4.896
4.820
4.849
1,046,227
-0.01(-0.19%)
Apr 04, 2011
4.868
4.905
4.820
4.858
1,203,688
+0.01(+0.19%)
Apr 01, 2011
4.830
4.868
4.802
4.849
2,528,938
+0.08(+1.58%)
Mar 31, 2011
4.726
4.802
4.707
4.773
2,168,827
+0.11(+2.43%)
Mar 30, 2011
4.660
4.764
4.594
4.660
2,103,996
-0.03(-0.60%)
Mar 29, 2011
4.612
4.773
4.603
4.688
2,702,733
+0.07(+1.43%)
Mar 28, 2011
4.575
4.698
4.556
4.622
1,370,774
+0.06(+1.24%)
Mar 25, 2011
4.509
4.622
4.499
4.565
1,589,634
+0.08(+1.68%)
Mar 24, 2011
4.527
4.537
4.461
4.490
1,252,557
+0.01(+0.21%)
Mar 23, 2011
4.537
4.556
4.442
4.480
931,589
-0.06(-1.25%)
Mar 22, 2011
4.631
4.641
4.499
4.537
1,011,951
-0.08(-1.64%)
Mar 21, 2011
4.565
4.660
4.537
4.612
1,600,085
+0.09(+2.09%)
Mar 18, 2011
4.575
4.726
4.490
4.518
8,886,138
+0.03(+0.63%)
Mar 17, 2011
4.509
4.518
4.461
4.490
897,325
+0.04(+0.85%)
Mar 16, 2011
4.452
4.518
4.414
4.452
1,225,654
+0.01(+0.21%)
Mar 15, 2011
4.490
4.523
4.442
4.442
1,539,909
-0.12(-2.69%)
Mar 14, 2011
4.537
4.612
4.518
4.565
952,652
+0.00(+0.00%)
Mar 11, 2011
4.546
4.631
4.546
4.565
1,486,039
-0.02(-0.41%)
Mar 10, 2011
4.679
4.716
4.575
4.584
1,244,402
-0.14(-3.00%)
Mar 09, 2011
4.745
4.754
4.698
4.726
1,049,673
-0.01(-0.20%)
Mar 08, 2011
4.669
4.773
4.660
4.735
1,644,737
+0.04(+0.80%)
Mar 07, 2011
4.745
4.792
4.612
4.698
1,590,061
-0.05(-1.00%)
Mar 04, 2011
4.688
4.773
4.688
4.745
1,412,185
+0.07(+1.41%)
Mar 03, 2011
4.575
4.688
4.565
4.679
1,490,532
+0.13(+2.91%)
Mar 02, 2011
4.584
4.660
4.518
4.546
1,315,121
-0.02(-0.41%)
Mar 01, 2011
4.726
4.773
4.565
4.565
4,201,924
-0.11(-2.42%)
Feb 28, 2011
4.650
4.802
4.584
4.679
2,012,360
+0.09(+1.85%)
Feb 25, 2011
4.584
4.641
4.556
4.594
1,188,950
-0.01(-0.21%)
Feb 24, 2011
4.556
4.603
4.527
4.603
1,122,324
+0.06(+1.25%)
Feb 23, 2011
4.631
4.660
4.546
4.546
1,078,817
-0.07(-1.43%)
Feb 22, 2011
4.726
4.764
4.612
4.612
1,454,914
-0.17(-3.65%)
Feb 18, 2011
4.887
4.887
4.764
4.787
1,023,308
-0.07(-1.46%)
Feb 17, 2011
4.830
4.877
4.783
4.858
681,704
+0.00(+0.00%)
Feb 16, 2011
4.915
4.915
4.820
4.858
844,834
-0.01(-0.19%)
Feb 15, 2011
4.868
4.934
4.830
4.868
1,039,241
-0.03(-0.58%)
Feb 14, 2011
4.868
4.896
4.839
4.896
933,996
+0.02(+0.39%)
Feb 11, 2011
4.745
4.896
4.745
4.877
1,648,359
+0.11(+2.38%)
Feb 10, 2011
4.792
4.802
4.726
4.764
996,542
-0.01(-0.20%)
Feb 09, 2011
4.726
4.858
4.688
4.773
2,183,008
+0.05(+1.00%)
Feb 08, 2011
4.698
4.745
4.679
4.726
694,254
+0.05(+1.01%)
Feb 07, 2011
4.641
4.764
4.641
4.679
988,975
+0.04(+0.81%)
Feb 04, 2011
4.773
4.773
4.641
4.641
833,733
-0.07(-1.41%)
Feb 03, 2011
4.754
4.764
4.679
4.707
817,248
-0.04(-0.80%)
Feb 02, 2011
4.764
4.783
4.726
4.745
1,053,933
-0.02(-0.40%)
Feb 01, 2011
4.679
4.773
4.631
4.764
1,710,552
+0.13(+2.86%)
Jan 31, 2011
4.575
4.669
4.518
4.631
1,750,718
+0.17(+3.81%)
Jan 28, 2011
4.631
4.650
4.461
4.461
1,734,872
-0.16(-3.48%)
Jan 27, 2011
4.631
4.669
4.612
4.622
700,643
+0.00(+0.10%)
Jan 26, 2011
4.622
4.669
4.565
4.617
661,788
-0.00(-0.05%)
Jan 25, 2011
4.556
4.688
4.499
4.620
1,378,328
+0.05(+1.19%)
Jan 24, 2011
4.499
4.594
4.490
4.565
785,687
+0.07(+1.47%)
Jan 21, 2011
4.622
4.631
4.490
4.499
1,997,874
-0.10(-2.26%)
Jan 20, 2011
4.650
4.679
4.556
4.603
1,324,628
-0.07(-1.42%)
Jan 19, 2011
4.905
4.934
4.660
4.669
2,142,779
-0.20(-4.12%)
Jan 18, 2011
4.943
4.953
4.858
4.870
1,096,326
-0.07(-1.48%)
Jan 14, 2011
4.962
4.962
4.887
4.943
921,610
-0.01(-0.19%)
Jan 13, 2011
4.962
5.066
4.878
4.953
3,008,936
-0.11(-2.24%)
Jan 12, 2011
5.028
5.085
4.943
5.066
2,839,173
+0.06(+1.13%)
Jan 11, 2011
5.000
5.009
4.934
5.009
1,196,068
+0.03(+0.57%)
Jan 10, 2011
5.028
5.047
4.839
4.981
2,177,940
+0.05(+0.96%)
Jan 07, 2011
5.000
5.009
4.915
4.934
1,700,566
-0.04(-0.76%)
Jan 06, 2011
5.038
5.047
4.934
4.972
1,042,454
-0.08(-1.50%)
Jan 05, 2011
4.962
5.057
4.934
5.047
1,600,960
+0.09(+1.91%)
Jan 04, 2011
5.028
5.038
4.915
4.953
1,355,101
-0.02(-0.38%)
Jan 03, 2011
4.934
4.991
4.877
4.972
1,749,354
+0.07(+1.40%)
Dec 31, 2010
4.896
4.915
4.820
4.903
1,619,933
-0.02(-0.43%)
Dec 30, 2010
4.972
5.019
4.896
4.924
1,024,660
-0.08(-1.51%)
Dec 29, 2010
4.991
5.057
4.924
5.000
1,024,726
+0.00(+0.00%)
Dec 28, 2010
5.066
5.095
4.972
5.000
1,770,435
-0.05(-0.94%)
Dec 27, 2010
4.735
5.085
4.726
5.047
2,714,798
+0.22(+4.50%)
Dec 23, 2010
4.811
4.830
4.755
4.830
1,435,831
+0.02(+0.39%)
Dec 22, 2010
4.868
4.877
4.792
4.811
1,368,108
-0.05(-0.97%)
Dec 21, 2010
4.820
4.887
4.745
4.858
2,704,283
+0.06(+1.18%)
Dec 20, 2010
4.707
4.830
4.679
4.802
3,214,868
+0.09(+2.01%)
Dec 17, 2010
4.631
4.709
4.584
4.707
5,310,395
+0.09(+2.05%)
Dec 16, 2010
4.594
4.660
4.537
4.612
2,061,244
+0.05(+1.04%)
Dec 15, 2010
4.527
4.631
4.490
4.565
3,328,130
+0.05(+1.05%)
Dec 14, 2010
4.537
4.584
4.490
4.518
2,015,847
+0.01(+0.21%)
Dec 13, 2010
4.650
4.660
4.490
4.509
2,324,295
-0.09(-2.05%)
Dec 10, 2010
4.499
4.631
4.490
4.603
4,343,841
+0.14(+3.18%)
Dec 09, 2010
4.650
4.669
4.461
4.461
6,185,375
-0.13(-2.88%)
Dec 08, 2010
4.764
4.792
4.575
4.594
7,060,487
-0.13(-2.80%)
Dec 07, 2010
4.943
4.962
4.726
4.726
19,850,048
-1.06(-18.30%)
Dec 06, 2010
5.766
5.992
5.737
5.785
3,008,152
+0.10(+1.83%)
Dec 03, 2010
5.539
5.709
5.529
5.681
838,487
+0.09(+1.52%)
Dec 02, 2010
5.671
5.728
5.567
5.595
986,024
-0.04(-0.67%)
Dec 01, 2010
5.454
5.681
5.416
5.633
2,004,657
+0.25(+4.56%)
Nov 30, 2010
5.312
5.425
5.246
5.388
1,139,696
+0.03(+0.53%)
Nov 29, 2010
5.406
5.435
5.302
5.359
624,455
-0.01(-0.18%)
Nov 26, 2010
5.435
5.463
5.369
5.369
211,100
-0.10(-1.90%)
Nov 24, 2010
5.406
5.473
5.473
5.473
661,975
+0.10(+1.94%)
Nov 23, 2010
5.425
5.454
5.321
5.369
747,501
-0.15(-2.74%)
Nov 22, 2010
5.435
5.577
5.435
5.520
824,291
+0.09(+1.57%)
Nov 19, 2010
5.444
5.454
5.359
5.435
697,331
-0.04(-0.69%)
Nov 18, 2010
5.425
5.558
5.331
5.473
1,370,903
+0.12(+2.30%)
Nov 17, 2010
5.491
5.491
5.302
5.350
726,178
-0.03(-0.53%)
Nov 16, 2010
5.482
5.529
5.317
5.378
1,349,991
-0.09(-1.71%)
Nov 15, 2010
5.577
5.614
5.444
5.472
880,994
-0.07(-1.21%)
Nov 12, 2010
5.690
5.709
5.501
5.539
1,368,454
-0.21(-3.62%)
Nov 11, 2010
5.671
5.888
5.586
5.747
3,772,237
+0.26(+4.83%)
Nov 10, 2010
5.397
5.482
5.293
5.482
1,077,601
+0.12(+2.29%)
Nov 09, 2010
5.482
5.558
5.340
5.359
1,257,665
-0.09(-1.73%)
Nov 08, 2010
5.293
5.482
5.227
5.454
1,155,649
+0.16(+3.04%)
Nov 05, 2010
5.331
5.388
5.227
5.293
701,682
-0.02(-0.36%)
Nov 04, 2010
5.312
5.359
5.255
5.312
1,398,892
+0.07(+1.26%)
Nov 03, 2010
5.321
5.321
5.180
5.246
675,183
-0.06(-1.07%)
Nov 02, 2010
5.236
5.359
5.151
5.302
1,718,374
+0.16(+3.12%)
Nov 01, 2010
5.321
5.340
5.104
5.142
1,441,073
-0.13(-2.51%)
Oct 29, 2010
5.359
5.425
5.246
5.274
1,177,688
-0.10(-1.93%)
Oct 28, 2010
5.501
5.501
5.340
5.378
1,353,293
-0.09(-1.73%)
Oct 27, 2010
5.501
5.583
5.388
5.473
744,816
-0.11(-2.03%)
Oct 25, 2010
5.463
5.614
5.425
5.586
1,066,756
+0.16(+2.96%)
Oct 22, 2010
5.454
5.473
5.373
5.425
570,996
-0.01(-0.17%)
Oct 21, 2010
5.520
5.605
5.369
5.435
1,290,359
-0.03(-0.52%)
Oct 20, 2010
5.510
5.581
5.435
5.463
961,245
-0.03(-0.52%)
Oct 19, 2010
5.529
5.671
5.463
5.491
1,318,158
-0.09(-1.69%)
Oct 18, 2010
5.624
5.699
5.548
5.586
1,179,834
-0.04(-0.67%)
Oct 15, 2010
5.539
5.690
5.454
5.624
2,297,281
+0.18(+3.30%)
Oct 14, 2010
5.718
5.757
5.406
5.444
2,871,980
-0.26(-4.64%)
Oct 13, 2010
5.964
6.049
5.633
5.709
5,347,415
-0.31(-5.18%)
Oct 12, 2010
5.558
6.030
5.463
6.021
9,687,210
+0.66(+12.35%)
Oct 11, 2010
5.217
5.425
5.198
5.359
3,527,247
+0.32(+6.38%)
Oct 08, 2010
4.981
5.076
4.934
5.038
617,445
+0.06(+1.14%)
Oct 07, 2010
5.085
5.127
4.962
4.981
530,177
-0.05(-0.94%)
Oct 06, 2010
5.104
5.123
5.009
5.028
681,439
-0.07(-1.30%)
Oct 05, 2010
5.142
5.170
4.991
5.095
1,354,008
+0.21(+4.26%)
Oct 04, 2010
5.113
5.161
4.887
4.887
1,117,318
-0.26(-5.14%)
Oct 01, 2010
5.284
5.284
5.142
5.151
582,009
-0.08(-1.45%)
Sep 30, 2010
5.227
5.246
5.132
5.227
915,521
+0.05(+0.91%)
Sep 29, 2010
5.246
5.312
5.123
5.180
1,315,426
+0.05(+0.92%)
Sep 28, 2010
5.095
5.132
4.943
5.132
552,848
+0.11(+2.26%)
Sep 27, 2010
5.047
5.095
4.981
5.019
506,669
-0.05(-0.93%)
Sep 24, 2010
5.028
5.066
4.953
5.066
725,069
+0.13(+2.68%)
Sep 23, 2010
4.962
5.132
4.905
4.934
952,452
-0.02(-0.38%)
Sep 22, 2010
4.981
5.047
4.915
4.953
760,071
-0.07(-1.32%)
Sep 21, 2010
4.962
5.161
4.934
5.019
1,475,168
+0.06(+1.14%)
Sep 20, 2010
4.915
4.972
4.820
4.962
997,153
+0.15(+3.14%)
Sep 17, 2010
5.000
5.000
4.792
4.811
1,199,046
-0.10(-2.12%)
Sep 15, 2010
4.924
4.953
4.868
4.915
727,673
-0.05(-0.95%)
Sep 14, 2010
4.924
4.981
4.839
4.962
1,129,830
+0.01(+0.19%)
Sep 13, 2010
4.972
5.000
4.896
4.953
1,112,634
+0.03(+0.58%)
Sep 10, 2010
5.009
5.028
4.811
4.924
1,775,563
-0.06(-1.14%)
Sep 09, 2010
4.915
5.289
4.792
4.981
3,732,650
+0.36(+7.77%)
Sep 08, 2010
4.584
4.650
4.537
4.622
498,527
+0.08(+1.66%)
Sep 07, 2010
4.679
4.688
4.546
4.546
688,792
-0.12(-2.63%)
Sep 03, 2010
4.707
4.726
4.603
4.669
955,120
+0.05(+1.02%)
Sep 02, 2010
4.584
4.622
4.499
4.622
679,270
+0.05(+1.03%)
Sep 01, 2010
4.442
4.575
4.395
4.575
928,968
+0.22(+4.99%)
Aug 31, 2010
4.414
4.546
4.263
4.357
2,536,795
-0.08(-1.71%)
Aug 30, 2010
4.594
4.641
4.386
4.433
1,244,030
-0.20(-4.29%)
Aug 27, 2010
4.594
4.641
4.481
4.631
680,079
+0.11(+2.51%)
Aug 26, 2010
4.612
4.763
4.509
4.518
982,700
-0.06(-1.24%)
Aug 25, 2010
4.442
4.575
4.395
4.575
856,033
+0.09(+1.89%)
Aug 24, 2010
4.612
4.631
4.471
4.490
1,639,040
-0.26(-5.38%)
Aug 23, 2010
4.915
4.991
4.584
4.745
2,545,209
-0.14(-2.90%)
Aug 20, 2010
4.839
4.905
4.783
4.887
1,114,513
+0.02(+0.39%)
Aug 19, 2010
4.991
5.180
4.858
4.868
1,579,579
-0.08(-1.53%)
Aug 18, 2010
4.972
5.009
4.896
4.943
514,602
-0.05(-0.95%)
Aug 17, 2010
5.000
5.036
4.934
4.991
746,164
+0.07(+1.34%)
Aug 16, 2010
4.820
4.934
4.773
4.924
587,126
+0.09(+1.76%)
Aug 13, 2010
5.028
5.085
4.830
4.839
929,825
-0.12(-2.48%)
Aug 12, 2010
4.877
5.028
4.868
4.962
644,958
+0.02(+0.38%)
Aug 11, 2010
5.104
5.132
4.943
4.943
1,296,892
-0.26(-4.91%)
Aug 10, 2010
5.198
5.293
5.104
5.198
796,693
-0.05(-0.90%)
Aug 09, 2010
5.321
5.378
5.198
5.246
938,817
-0.02(-0.36%)
Aug 06, 2010
5.217
5.350
5.189
5.265
1,069,474
+0.02(+0.36%)
Aug 05, 2010
5.548
5.558
5.246
5.246
1,618,508
-0.33(-5.93%)
Aug 04, 2010
5.463
5.671
5.444
5.577
1,559,615
+0.13(+2.43%)
Aug 03, 2010
5.671
5.671
5.406
5.444
2,528,038
-0.29(-5.11%)
Aug 02, 2010
5.662
6.040
5.520
5.737
7,893,385
+0.42(+7.82%)
Jul 30, 2010
5.104
5.359
4.962
5.321
5,347,475
+0.78(+17.29%)
Jul 29, 2010
4.603
4.612
4.442
4.537
514,987
+0.00(+0.00%)
Jul 28, 2010
4.783
4.802
4.537
4.537
515,676
-0.28(-5.88%)
Jul 27, 2010
4.839
4.905
4.745
4.820
589,437
-0.01(-0.20%)
Jul 26, 2010
4.707
4.868
4.601
4.830
653,238
+0.15(+3.23%)
Jul 23, 2010
4.461
4.698
4.433
4.679
726,358
+0.17(+3.77%)
Jul 22, 2010
4.395
4.509
4.386
4.509
506,550
+0.18(+4.15%)
Jul 21, 2010
4.442
4.509
4.310
4.329
506,813
-0.08(-1.72%)
Jul 20, 2010
4.367
4.423
4.272
4.405
492,220
-0.02(-0.43%)
Jul 19, 2010
4.480
4.537
4.282
4.423
527,500
+0.10(+2.41%)
Jul 16, 2010
4.565
4.575
4.319
4.319
684,033
-0.27(-5.97%)
Jul 15, 2010
4.631
4.641
4.480
4.594
474,716
-0.05(-1.02%)
Jul 14, 2010
4.622
4.707
4.551
4.641
528,904
-0.02(-0.41%)
Jul 13, 2010
4.575
4.707
4.565
4.660
675,742
+0.14(+3.14%)
Jul 12, 2010
4.698
4.764
4.509
4.518
486,234
-0.19(-4.02%)
Jul 09, 2010
4.527
4.707
4.527
4.707
906,235
+0.16(+3.53%)
Jul 08, 2010
4.405
4.584
4.405
4.546
992,104
+0.19(+4.34%)
Jul 07, 2010
4.301
4.367
4.130
4.357
1,297,882
+0.07(+1.54%)
Jul 06, 2010
4.584
4.594
4.282
4.291
853,927
-0.20(-4.42%)
Jul 02, 2010
4.612
4.627
4.433
4.490
647,593
-0.08(-1.66%)
Jul 01, 2010
4.764
4.764
4.423
4.565
1,434,469
-0.18(-3.78%)
Jun 30, 2010
4.972
5.047
4.735
4.745
711,525
-0.21(-4.20%)
Jun 29, 2010
4.877
5.085
4.849
4.953
1,132,563
+0.00(+0.00%)
Jun 25, 2010
4.877
5.009
4.830
4.953
3,166,011
+0.11(+2.34%)
Jun 24, 2010
4.764
5.038
4.764
4.839
1,059,923
+0.04(+0.79%)
Jun 23, 2010
4.745
4.811
4.735
4.802
449,840
+0.05(+0.99%)
Jun 22, 2010
4.868
4.915
4.754
4.754
732,148
-0.09(-1.76%)
Jun 21, 2010
4.905
4.969
4.773
4.839
1,041,215
+0.04(+0.79%)
Jun 18, 2010
4.868
4.868
4.773
4.802
790,176
-0.05(-0.97%)
Jun 17, 2010
4.830
4.877
4.764
4.849
474,163
+0.01(+0.20%)
Jun 16, 2010
4.905
4.915
4.830
4.839
653,308
-0.10(-2.10%)
Jun 15, 2010
4.858
4.962
4.820
4.943
630,395
+0.10(+2.15%)
Jun 14, 2010
4.934
4.953
4.820
4.839
635,325
-0.05(-0.97%)
Jun 11, 2010
4.745
4.887
4.745
4.887
559,810
+0.07(+1.47%)
Jun 10, 2010
4.792
4.820
4.716
4.816
654,243
+0.13(+2.83%)
Jun 09, 2010
4.802
4.811
4.650
4.683
750,349
-0.06(-1.29%)
Jun 08, 2010
4.830
4.877
4.679
4.745
1,087,580
-0.04(-0.79%)
Jun 07, 2010
5.113
5.208
4.773
4.783
1,184,214
-0.27(-5.42%)
Jun 04, 2010
5.312
5.406
5.057
5.057
1,138,123
-0.41(-7.44%)
Jun 03, 2010
5.388
5.548
5.312
5.463
2,308,507
+0.12(+2.30%)
Jun 02, 2010
5.038
5.350
5.038
5.340
2,764,645
+0.31(+6.20%)
Jun 01, 2010
5.057
5.293
5.019
5.028
1,823,036
+0.04(+0.76%)
May 28, 2010
4.915
5.028
4.764
4.991
1,480,938
+0.08(+1.54%)
May 27, 2010
4.792
4.915
4.754
4.915
664,621
+0.25(+5.26%)
May 26, 2010
4.754
4.849
4.660
4.669
1,150,371
-0.05(-1.00%)
May 25, 2010
4.603
4.726
4.556
4.716
1,289,838
-0.02(-0.40%)
May 24, 2010
4.820
4.905
4.726
4.735
1,275,110
-0.12(-2.53%)
May 21, 2010
4.726
4.972
4.641
4.858
1,416,718
+0.07(+1.38%)
May 20, 2010
4.839
4.991
4.783
4.792
1,500,438
-0.21(-4.16%)
May 19, 2010
5.208
5.284
4.972
5.000
1,223,983
-0.12(-2.40%)
May 18, 2010
5.340
5.340
5.123
5.123
565,466
-0.14(-2.69%)
May 17, 2010
5.331
5.359
5.123
5.265
533,897
-0.05(-0.89%)
May 14, 2010
5.350
5.435
5.236
5.312
969,264
-0.09(-1.75%)
May 13, 2010
5.378
5.586
5.293
5.406
2,631,682
-0.01(-0.17%)
May 12, 2010
5.246
5.425
5.208
5.416
814,204
+0.16(+3.06%)
May 11, 2010
5.283
5.312
5.019
5.255
1,082,955
+0.17(+3.35%)
May 10, 2010
4.972
5.113
4.924
5.085
1,088,244
+0.29(+6.11%)
May 07, 2010
4.962
5.104
4.754
4.792
1,797,631
-0.12(-2.50%)
May 06, 2010
5.236
5.435
4.584
4.915
2,314,884
-0.33(-6.31%)
May 05, 2010
5.388
5.435
5.217
5.246
1,414,140
-0.20(-3.65%)
May 04, 2010
5.718
5.718
5.388
5.444
1,787,913
-0.37(-6.34%)
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
.