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
Halozyme Therapeutic
(NQ:
HALO
)
50.85
UNCHANGED
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 (%)
Apr 30, 2010
8.990
9.000
8.510
8.520
477,791
-0.48(-5.33%)
Apr 29, 2010
8.860
9.000
8.800
9.000
412,096
+0.24(+2.74%)
Apr 28, 2010
8.550
8.880
8.550
8.760
327,702
+0.24(+2.82%)
Apr 27, 2010
8.690
8.900
8.490
8.520
382,240
-0.18(-2.07%)
Apr 26, 2010
8.340
8.765
8.335
8.700
571,880
+0.36(+4.32%)
Apr 23, 2010
8.340
8.400
8.290
8.340
271,232
-0.02(-0.24%)
Apr 22, 2010
8.390
8.450
8.260
8.360
395,117
-0.14(-1.65%)
Apr 21, 2010
8.500
8.510
8.390
8.500
225,513
+0.00(+0.00%)
Apr 20, 2010
8.320
8.500
8.260
8.500
177,361
+0.24(+2.91%)
Apr 19, 2010
8.480
8.710
8.250
8.260
478,959
-0.23(-2.71%)
Apr 16, 2010
8.730
8.900
8.440
8.490
438,489
-0.26(-2.97%)
Apr 15, 2010
8.720
8.905
8.660
8.750
384,674
+0.01(+0.11%)
Apr 14, 2010
8.890
8.980
8.690
8.740
478,954
-0.08(-0.91%)
Apr 13, 2010
8.570
8.970
8.400
8.820
449,662
+0.20(+2.32%)
Apr 12, 2010
8.690
8.830
8.440
8.620
294,016
+0.00(+0.00%)
Apr 09, 2010
8.450
8.800
8.355
8.620
518,603
+0.20(+2.38%)
Apr 08, 2010
8.300
8.550
8.120
8.420
620,106
+0.30(+3.69%)
Apr 07, 2010
8.240
8.290
7.990
8.120
546,669
-0.10(-1.22%)
Apr 06, 2010
8.020
8.290
7.920
8.220
421,874
+0.16(+1.99%)
Apr 05, 2010
8.160
8.210
7.940
8.060
562,049
+0.04(+0.50%)
Apr 01, 2010
8.010
8.020
8.020
8.020
208,900
+0.03(+0.38%)
Mar 31, 2010
7.910
8.171
7.830
7.990
458,009
+0.02(+0.25%)
Mar 30, 2010
8.070
8.240
7.910
7.970
450,786
-0.07(-0.81%)
Mar 29, 2010
8.110
8.240
8.000
8.035
295,266
-0.07(-0.92%)
Mar 26, 2010
8.220
8.350
8.040
8.110
487,192
-0.10(-1.22%)
Mar 25, 2010
8.350
8.500
8.200
8.210
436,683
-0.10(-1.20%)
Mar 24, 2010
8.390
8.500
8.270
8.310
591,431
-0.17(-2.00%)
Mar 23, 2010
8.440
8.670
8.350
8.480
878,722
+0.02(+0.24%)
Mar 22, 2010
8.500
8.500
8.175
8.460
1,006,322
+0.41(+5.09%)
Mar 19, 2010
7.660
8.240
7.660
8.050
2,134,430
+0.45(+5.92%)
Mar 18, 2010
7.410
7.610
7.310
7.600
400,118
+0.16(+2.15%)
Mar 17, 2010
7.420
7.510
7.330
7.440
716,055
+0.01(+0.13%)
Mar 16, 2010
7.450
7.450
7.230
7.430
370,230
-0.02(-0.27%)
Mar 15, 2010
7.350
7.570
7.080
7.450
637,015
+0.14(+1.92%)
Mar 12, 2010
7.640
7.640
7.080
7.310
861,867
+0.12(+1.67%)
Mar 11, 2010
7.220
7.349
7.070
7.190
468,474
-0.08(-1.10%)
Mar 10, 2010
7.130
7.730
7.130
7.270
1,722,993
+0.16(+2.25%)
Mar 09, 2010
6.850
7.160
6.810
7.110
565,962
+0.25(+3.64%)
Mar 08, 2010
6.720
6.940
6.650
6.860
335,358
+0.16(+2.39%)
Mar 05, 2010
6.780
6.850
6.550
6.700
337,012
-0.07(-1.03%)
Mar 04, 2010
6.800
6.920
6.570
6.770
1,378,265
+0.00(+0.00%)
Mar 03, 2010
6.840
6.880
6.590
6.770
1,358,249
-0.19(-2.73%)
Mar 02, 2010
6.610
6.960
6.340
6.960
2,216,808
+0.33(+4.98%)
Mar 01, 2010
5.580
6.710
5.580
6.630
2,349,671
+1.16(+21.21%)
Feb 26, 2010
5.540
5.670
5.370
5.470
739,079
-0.07(-1.26%)
Feb 25, 2010
5.500
5.660
5.500
5.540
185,639
-0.02(-0.36%)
Feb 24, 2010
5.770
5.770
5.490
5.560
226,353
-0.17(-2.97%)
Feb 23, 2010
5.570
5.820
5.470
5.730
343,427
+0.17(+3.06%)
Feb 22, 2010
5.680
5.740
5.560
5.560
205,750
-0.12(-2.11%)
Feb 19, 2010
5.730
5.790
5.660
5.680
195,402
-0.05(-0.87%)
Feb 18, 2010
5.760
5.870
5.670
5.730
169,011
-0.04(-0.69%)
Feb 17, 2010
5.840
5.840
5.650
5.770
286,795
-0.03(-0.52%)
Feb 16, 2010
6.060
6.060
5.750
5.800
287,505
-0.22(-3.65%)
Feb 12, 2010
5.910
6.020
6.020
6.020
307,200
+0.06(+1.01%)
Feb 11, 2010
5.820
5.990
5.750
5.960
276,813
+0.10(+1.71%)
Feb 10, 2010
5.450
5.860
5.290
5.860
329,263
+0.37(+6.74%)
Feb 09, 2010
5.460
5.520
5.220
5.490
423,018
+0.09(+1.67%)
Feb 08, 2010
5.640
5.640
5.360
5.400
354,819
-0.24(-4.26%)
Feb 05, 2010
5.550
5.670
5.530
5.640
589,075
+0.09(+1.62%)
Feb 04, 2010
5.670
5.700
5.550
5.550
528,150
-0.17(-2.97%)
Feb 03, 2010
5.510
5.740
5.470
5.720
304,575
+0.17(+3.06%)
Feb 02, 2010
5.420
5.600
5.350
5.550
292,757
+0.12(+2.21%)
Feb 01, 2010
5.440
5.530
5.270
5.430
297,963
+0.01(+0.18%)
Jan 29, 2010
5.680
5.780
5.400
5.420
216,044
-0.21(-3.73%)
Jan 28, 2010
5.820
5.820
5.550
5.630
219,820
-0.21(-3.60%)
Jan 27, 2010
5.710
5.880
5.680
5.840
218,678
+0.09(+1.57%)
Jan 26, 2010
5.850
5.880
5.730
5.750
253,538
-0.10(-1.71%)
Jan 25, 2010
6.200
6.200
5.800
5.850
306,251
-0.27(-4.41%)
Jan 22, 2010
6.250
6.430
6.090
6.120
355,972
-0.15(-2.39%)
Jan 21, 2010
6.300
6.350
6.150
6.270
396,537
-0.03(-0.48%)
Jan 20, 2010
5.850
6.330
5.835
6.300
780,264
+0.50(+8.62%)
Jan 19, 2010
5.820
5.950
5.770
5.800
365,361
-0.02(-0.34%)
Jan 15, 2010
5.950
5.820
5.820
5.820
462,900
-0.10(-1.69%)
Jan 14, 2010
5.970
6.020
5.890
5.920
239,379
-0.08(-1.33%)
Jan 13, 2010
5.890
6.095
5.720
6.000
612,811
+0.15(+2.56%)
Jan 12, 2010
5.960
6.030
5.800
5.850
427,310
-0.14(-2.34%)
Jan 11, 2010
6.080
6.100
5.960
5.990
332,941
-0.05(-0.83%)
Jan 08, 2010
6.310
6.310
5.970
6.040
387,117
-0.31(-4.88%)
Jan 07, 2010
6.300
6.450
6.300
6.350
244,891
+0.07(+1.11%)
Jan 06, 2010
6.070
6.300
6.010
6.280
464,584
+0.22(+3.63%)
Jan 05, 2010
6.120
6.170
6.040
6.060
415,795
-0.05(-0.82%)
Jan 04, 2010
5.930
6.150
5.930
6.110
302,201
+0.24(+4.09%)
Dec 31, 2009
6.150
5.870
5.870
5.870
322,600
-0.30(-4.86%)
Dec 30, 2009
6.060
6.190
5.950
6.170
326,600
+0.05(+0.82%)
Dec 29, 2009
5.920
6.130
5.910
6.120
135,508
+0.23(+3.90%)
Dec 28, 2009
6.270
6.360
5.840
5.890
299,264
-0.36(-5.76%)
Dec 24, 2009
6.160
6.280
6.050
6.250
74,596
+0.10(+1.63%)
Dec 23, 2009
6.130
6.200
6.050
6.150
291,646
+0.05(+0.82%)
Dec 22, 2009
5.850
6.130
5.740
6.100
400,541
+0.24(+4.10%)
Dec 21, 2009
6.140
6.250
5.770
5.860
446,158
-0.27(-4.40%)
Dec 18, 2009
6.240
6.240
6.050
6.130
585,817
-0.04(-0.65%)
Dec 17, 2009
6.150
6.280
6.010
6.170
470,234
-0.03(-0.48%)
Dec 16, 2009
6.240
6.290
5.973
6.200
214,648
+0.02(+0.32%)
Dec 15, 2009
6.070
6.270
6.020
6.180
509,997
+0.07(+1.15%)
Dec 14, 2009
6.080
6.160
5.850
6.110
539,794
+0.06(+0.99%)
Dec 11, 2009
6.000
6.065
5.820
6.050
257,105
+0.10(+1.68%)
Dec 10, 2009
6.020
6.170
5.880
5.950
477,894
-0.03(-0.50%)
Dec 09, 2009
5.860
6.010
5.760
5.980
492,596
+0.12(+2.05%)
Dec 08, 2009
5.840
5.940
5.760
5.860
283,091
-0.04(-0.68%)
Dec 07, 2009
5.970
6.060
5.770
5.900
262,690
-0.05(-0.84%)
Dec 04, 2009
6.190
6.310
5.900
5.950
534,154
-0.09(-1.49%)
Dec 03, 2009
5.980
6.150
5.930
6.040
485,337
+0.11(+1.85%)
Dec 02, 2009
5.710
5.940
5.680
5.930
566,402
+0.20(+3.49%)
Dec 01, 2009
5.520
5.800
5.520
5.730
284,232
+0.27(+4.95%)
Nov 30, 2009
5.750
5.850
5.220
5.460
1,447,576
-0.29(-5.04%)
Nov 27, 2009
5.890
5.980
5.750
5.750
231,663
-0.23(-3.85%)
Nov 25, 2009
6.140
6.190
5.980
5.980
325,783
-0.14(-2.29%)
Nov 24, 2009
6.250
6.250
5.980
6.120
279,779
-0.13(-2.08%)
Nov 23, 2009
6.450
6.490
6.190
6.250
262,859
-0.12(-1.88%)
Nov 20, 2009
6.310
6.530
6.300
6.370
394,242
-0.01(-0.16%)
Nov 19, 2009
6.460
6.460
6.230
6.380
338,494
-0.12(-1.85%)
Nov 18, 2009
6.670
6.700
6.450
6.500
721,718
-0.15(-2.26%)
Nov 17, 2009
6.820
6.820
6.620
6.650
218,183
-0.19(-2.78%)
Nov 16, 2009
6.690
6.930
6.470
6.840
335,498
+0.15(+2.24%)
Nov 13, 2009
6.350
6.690
6.300
6.690
386,913
+0.33(+5.19%)
Nov 12, 2009
6.200
6.480
6.130
6.360
720,424
+0.16(+2.58%)
Nov 11, 2009
6.180
6.210
5.990
6.200
329,104
+0.07(+1.14%)
Nov 10, 2009
6.230
6.300
6.050
6.130
284,685
-0.12(-1.92%)
Nov 09, 2009
6.200
6.280
6.080
6.250
329,237
+0.14(+2.29%)
Nov 06, 2009
6.180
6.370
6.030
6.110
189,766
-0.12(-1.93%)
Nov 05, 2009
6.160
6.240
6.080
6.230
277,573
+0.12(+1.96%)
Nov 04, 2009
6.190
6.250
6.070
6.110
315,213
-0.08(-1.29%)
Nov 03, 2009
6.060
6.190
5.890
6.190
429,550
+0.08(+1.31%)
Nov 02, 2009
6.120
6.260
5.850
6.110
334,351
+0.05(+0.83%)
Oct 30, 2009
6.230
6.340
5.980
6.060
573,786
-0.24(-3.81%)
Oct 29, 2009
6.340
6.560
6.250
6.300
279,217
+0.05(+0.80%)
Oct 28, 2009
6.770
6.805
6.230
6.250
363,205
-0.53(-7.82%)
Oct 27, 2009
6.760
6.870
6.630
6.780
411,172
+0.03(+0.44%)
Oct 26, 2009
7.000
7.150
6.720
6.750
411,671
-0.25(-3.57%)
Oct 23, 2009
7.020
7.280
6.970
7.000
277,347
-0.11(-1.55%)
Oct 22, 2009
7.000
7.160
6.910
7.110
392,596
+0.10(+1.43%)
Oct 21, 2009
7.200
7.490
7.000
7.010
523,524
-0.19(-2.64%)
Oct 20, 2009
7.320
7.750
7.200
7.200
425,198
-0.56(-7.22%)
Oct 19, 2009
7.730
7.770
7.570
7.760
428,056
+0.05(+0.65%)
Oct 16, 2009
7.740
7.810
7.500
7.710
323,669
-0.07(-0.90%)
Oct 15, 2009
7.440
7.860
7.440
7.780
486,334
+0.30(+4.01%)
Oct 14, 2009
7.590
7.590
7.370
7.480
311,969
-0.02(-0.27%)
Oct 13, 2009
7.750
7.750
7.450
7.500
643,687
+0.14(+1.90%)
Oct 12, 2009
7.440
7.460
7.290
7.360
208,448
+0.07(+0.96%)
Oct 09, 2009
7.200
7.380
7.170
7.290
125,055
+0.07(+0.97%)
Oct 08, 2009
7.230
7.280
7.000
7.220
484,341
+0.04(+0.56%)
Oct 07, 2009
7.070
7.190
6.990
7.180
264,347
+0.06(+0.84%)
Oct 06, 2009
6.910
7.130
6.858
7.120
245,560
+0.26(+3.79%)
Oct 05, 2009
6.920
7.030
6.830
6.860
371,842
-0.04(-0.58%)
Oct 02, 2009
6.860
7.100
6.860
6.900
252,331
-0.05(-0.72%)
Oct 01, 2009
7.300
7.390
6.930
6.950
500,744
-0.16(-2.25%)
Sep 30, 2009
7.110
7.210
6.900
7.110
436,080
+0.02(+0.28%)
Sep 29, 2009
7.420
7.430
7.040
7.090
382,734
-0.33(-4.45%)
Sep 28, 2009
7.320
7.480
7.200
7.420
275,741
+0.16(+2.20%)
Sep 25, 2009
7.190
7.330
7.150
7.260
174,030
+0.07(+0.97%)
Sep 24, 2009
7.540
7.560
7.160
7.190
171,359
-0.34(-4.52%)
Sep 23, 2009
7.500
7.730
7.360
7.530
349,926
+0.07(+0.94%)
Sep 22, 2009
7.580
7.620
7.240
7.460
310,152
-0.03(-0.40%)
Sep 21, 2009
7.270
7.730
7.250
7.490
376,780
+0.16(+2.18%)
Sep 18, 2009
7.320
7.440
7.260
7.330
438,891
+0.04(+0.55%)
Sep 17, 2009
7.410
7.460
7.260
7.290
178,873
-0.11(-1.49%)
Sep 16, 2009
7.380
7.430
7.280
7.400
194,445
+0.02(+0.27%)
Sep 15, 2009
7.350
7.430
7.250
7.380
199,901
+0.04(+0.54%)
Sep 14, 2009
7.210
7.450
7.150
7.340
281,422
+0.10(+1.38%)
Sep 11, 2009
7.490
7.490
7.220
7.240
189,163
-0.26(-3.47%)
Sep 10, 2009
7.560
7.600
7.320
7.500
203,646
+0.02(+0.27%)
Sep 09, 2009
7.540
7.540
7.350
7.480
189,952
-0.06(-0.80%)
Sep 08, 2009
7.450
7.540
7.290
7.540
194,510
+0.14(+1.89%)
Sep 04, 2009
7.150
7.420
7.000
7.400
266,233
+0.27(+3.79%)
Sep 03, 2009
7.130
7.180
6.920
7.130
133,193
+0.03(+0.42%)
Sep 02, 2009
7.160
7.210
7.050
7.100
162,746
-0.09(-1.25%)
Sep 01, 2009
7.350
7.640
7.150
7.190
269,155
-0.25(-3.36%)
Aug 31, 2009
7.370
7.440
7.180
7.440
375,512
-0.03(-0.40%)
Aug 28, 2009
7.720
7.720
7.270
7.470
235,192
-0.20(-2.61%)
Aug 27, 2009
7.630
7.670
7.480
7.670
175,055
-0.01(-0.13%)
Aug 26, 2009
7.540
7.760
7.460
7.680
161,292
+0.11(+1.45%)
Aug 25, 2009
7.700
7.700
7.550
7.570
109,651
-0.06(-0.79%)
Aug 24, 2009
7.770
7.800
7.470
7.630
303,564
-0.14(-1.80%)
Aug 21, 2009
7.760
7.810
7.590
7.770
632,336
+0.11(+1.44%)
Aug 20, 2009
7.460
7.750
7.380
7.660
375,954
+0.20(+2.68%)
Aug 19, 2009
7.150
7.470
7.120
7.460
267,005
+0.23(+3.18%)
Aug 18, 2009
7.170
7.420
7.050
7.230
161,534
+0.08(+1.12%)
Aug 17, 2009
7.090
7.190
6.900
7.150
224,369
-0.10(-1.38%)
Aug 14, 2009
7.430
7.430
7.040
7.250
330,353
-0.17(-2.29%)
Aug 13, 2009
7.540
7.590
7.270
7.420
197,689
-0.09(-1.20%)
Aug 12, 2009
7.290
7.580
7.110
7.510
265,189
+0.25(+3.44%)
Aug 11, 2009
7.420
7.500
7.120
7.260
254,661
-0.23(-3.07%)
Aug 10, 2009
7.350
7.520
7.350
7.490
198,145
+0.08(+1.08%)
Aug 07, 2009
7.640
7.870
7.340
7.410
484,285
-0.07(-0.94%)
Aug 06, 2009
7.890
7.910
7.440
7.480
545,236
-0.35(-4.47%)
Aug 05, 2009
7.620
7.850
7.430
7.830
564,115
+0.20(+2.62%)
Aug 04, 2009
7.240
7.660
7.090
7.630
517,616
+0.31(+4.23%)
Aug 03, 2009
7.220
7.420
6.990
7.320
524,063
+0.26(+3.68%)
Jul 31, 2009
7.240
7.370
7.000
7.060
663,473
-0.19(-2.62%)
Jul 30, 2009
7.010
7.350
7.010
7.250
519,247
+0.01(+0.14%)
Jul 29, 2009
7.030
7.350
6.960
7.240
477,856
+0.12(+1.69%)
Jul 28, 2009
7.010
7.130
6.830
7.120
215,652
+0.03(+0.42%)
Jul 27, 2009
7.110
7.200
6.930
7.090
207,640
-0.02(-0.28%)
Jul 24, 2009
6.790
7.110
6.720
7.110
195,269
+0.28(+4.10%)
Jul 23, 2009
6.520
6.900
6.510
6.830
416,275
+0.30(+4.59%)
Jul 22, 2009
6.510
6.750
6.420
6.530
292,120
-0.05(-0.76%)
Jul 21, 2009
6.510
6.600
6.370
6.580
137,922
+0.13(+2.02%)
Jul 20, 2009
6.510
6.700
6.330
6.450
179,548
+0.00(+0.00%)
Jul 17, 2009
6.510
6.510
6.310
6.450
209,175
-0.04(-0.62%)
Jul 16, 2009
6.430
6.510
6.300
6.490
253,631
+0.04(+0.62%)
Jul 15, 2009
6.530
6.530
6.310
6.450
369,240
+0.00(+0.00%)
Jul 14, 2009
6.440
6.540
6.360
6.450
148,250
+0.02(+0.31%)
Jul 13, 2009
6.300
6.450
6.180
6.430
202,063
+0.16(+2.55%)
Jul 10, 2009
6.300
6.370
6.160
6.270
303,135
-0.09(-1.42%)
Jul 09, 2009
6.290
6.380
6.150
6.360
337,489
+0.14(+2.25%)
Jul 08, 2009
6.380
6.550
6.110
6.220
260,677
-0.11(-1.74%)
Jul 07, 2009
6.510
6.600
6.300
6.330
294,526
-0.16(-2.47%)
Jul 06, 2009
6.450
6.590
6.340
6.490
294,421
+0.00(+0.00%)
Jul 02, 2009
6.640
6.840
6.400
6.490
375,963
-0.22(-3.28%)
Jul 01, 2009
7.010
7.130
6.660
6.710
435,486
-0.27(-3.87%)
Jun 30, 2009
7.110
7.240
6.900
6.980
343,599
-0.15(-2.10%)
Jun 29, 2009
7.000
7.150
6.860
7.130
340,434
-0.01(-0.14%)
Jun 26, 2009
6.950
7.240
6.900
7.140
1,200,620
+0.16(+2.29%)
Jun 25, 2009
6.550
7.020
6.510
6.980
557,656
+0.32(+4.80%)
Jun 24, 2009
6.480
6.680
6.415
6.660
884,213
+0.18(+2.78%)
Jun 23, 2009
6.690
6.690
6.060
6.480
3,487,042
-1.05(-13.94%)
Jun 22, 2009
7.460
7.570
7.100
7.530
375,299
+0.01(+0.13%)
Jun 19, 2009
7.410
7.650
7.350
7.520
635,990
+0.25(+3.44%)
Jun 18, 2009
7.220
7.400
7.070
7.270
272,743
+0.06(+0.83%)
Jun 17, 2009
7.230
7.380
7.180
7.210
188,537
-0.03(-0.41%)
Jun 16, 2009
7.410
7.550
7.200
7.240
159,493
-0.16(-2.16%)
Jun 15, 2009
7.770
7.800
7.220
7.400
264,112
-0.46(-5.85%)
Jun 12, 2009
7.720
7.870
7.670
7.860
144,316
+0.09(+1.16%)
Jun 11, 2009
7.820
7.980
7.750
7.770
182,970
-0.06(-0.77%)
Jun 10, 2009
7.950
7.980
7.570
7.830
351,923
-0.02(-0.25%)
Jun 09, 2009
7.840
8.000
7.790
7.850
415,388
+0.08(+1.03%)
Jun 08, 2009
7.880
8.090
7.730
7.770
638,652
-0.08(-1.02%)
Jun 05, 2009
7.950
7.955
7.780
7.850
286,632
-0.04(-0.51%)
Jun 04, 2009
7.610
8.050
7.610
7.890
381,229
+0.14(+1.81%)
Jun 03, 2009
7.430
7.790
7.430
7.750
339,871
+0.22(+2.92%)
Jun 02, 2009
7.170
7.530
7.030
7.530
264,806
+0.30(+4.15%)
Jun 01, 2009
6.980
7.250
6.770
7.230
384,783
+0.24(+3.43%)
May 29, 2009
6.730
6.990
6.590
6.990
542,291
+0.30(+4.48%)
May 28, 2009
6.750
6.780
6.430
6.690
127,436
+0.02(+0.30%)
May 27, 2009
6.630
6.830
6.630
6.670
134,466
-0.03(-0.45%)
May 26, 2009
6.390
6.750
6.360
6.700
240,818
+0.26(+4.04%)
May 22, 2009
6.500
6.540
6.380
6.440
155,308
-0.03(-0.46%)
May 21, 2009
6.410
6.490
6.250
6.470
177,942
-0.02(-0.31%)
May 20, 2009
6.670
6.840
6.410
6.490
235,919
-0.10(-1.52%)
May 19, 2009
6.700
6.700
6.400
6.590
207,117
-0.13(-1.93%)
May 18, 2009
6.210
6.770
6.122
6.720
441,195
+0.58(+9.45%)
May 15, 2009
6.090
6.180
5.940
6.140
252,031
+0.03(+0.49%)
May 14, 2009
5.960
6.190
5.800
6.110
274,700
+0.16(+2.69%)
May 13, 2009
5.810
6.020
5.680
5.950
269,437
+0.01(+0.17%)
May 12, 2009
5.900
6.120
5.830
5.940
217,932
-0.18(-2.94%)
May 11, 2009
6.270
6.390
5.990
6.120
253,225
-0.31(-4.82%)
May 08, 2009
5.790
6.430
5.600
6.430
354,848
+0.62(+10.67%)
May 07, 2009
6.050
6.090
5.750
5.810
203,337
-0.13(-2.19%)
May 06, 2009
6.400
6.400
5.840
5.940
252,094
-0.42(-6.60%)
May 05, 2009
6.440
6.440
6.050
6.360
222,496
-0.14(-2.15%)
May 04, 2009
6.350
6.550
6.200
6.500
188,849
+0.17(+2.69%)
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
.