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
)
44.25
-0.21 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
7.428
7.649
7.318
7.428
183,003
-0.17(-2.17%)
Jul 29, 2010
7.621
7.687
7.533
7.593
135,999
+0.02(+0.29%)
Jul 28, 2010
7.627
7.676
7.500
7.571
121,104
-0.05(-0.65%)
Jul 27, 2010
7.693
7.731
7.566
7.621
143,979
-0.08(-1.00%)
Jul 26, 2010
7.665
7.753
7.616
7.698
223,998
+0.01(+0.14%)
Jul 23, 2010
7.357
7.704
7.351
7.687
304,185
+0.27(+3.64%)
Jul 22, 2010
7.230
7.428
7.230
7.417
214,690
+0.19(+2.67%)
Jul 21, 2010
7.280
7.324
7.132
7.225
203,557
-0.05(-0.68%)
Jul 20, 2010
7.170
7.318
7.044
7.274
201,501
-0.01(-0.15%)
Jul 19, 2010
7.153
7.285
7.076
7.285
218,824
+0.13(+1.85%)
Jul 16, 2010
7.153
7.203
7.038
7.153
197,374
+0.00(+0.00%)
Jul 15, 2010
7.109
7.153
6.917
7.153
191,406
+0.00(+0.00%)
Jul 14, 2010
6.884
7.181
6.884
7.153
600,963
+0.23(+3.34%)
Jul 13, 2010
7.054
7.126
6.834
6.922
932,794
+0.02(+0.32%)
Jul 12, 2010
6.950
6.972
6.730
6.900
409,667
-0.12(-1.65%)
Jul 09, 2010
7.016
7.109
6.807
7.016
505,923
+0.01(+0.08%)
Jul 08, 2010
6.658
7.153
6.636
7.010
467,392
+0.32(+4.86%)
Jul 07, 2010
6.576
6.697
6.432
6.686
286,655
+0.12(+1.84%)
Jul 06, 2010
6.510
6.785
6.355
6.565
404,521
+0.07(+1.10%)
Jul 02, 2010
6.493
6.713
6.454
6.493
158,421
-0.21(-3.20%)
Jul 01, 2010
6.796
7.049
6.494
6.708
336,570
-0.07(-1.06%)
Jun 30, 2010
6.763
6.796
6.543
6.779
249,968
+0.04(+0.65%)
Jun 29, 2010
6.614
6.779
6.537
6.735
362,096
-0.06(-0.81%)
Jun 25, 2010
6.790
7.082
6.565
6.790
301,592
+0.13(+1.98%)
Jun 24, 2010
6.691
6.719
6.504
6.658
268,787
-0.09(-1.39%)
Jun 23, 2010
6.609
6.906
6.521
6.752
212,274
+0.15(+2.25%)
Jun 22, 2010
6.603
6.862
6.581
6.603
204,958
-0.01(-0.08%)
Jun 21, 2010
6.933
6.961
6.603
6.609
186,379
-0.32(-4.68%)
Jun 18, 2010
6.933
7.153
6.917
6.933
132,484
-0.13(-1.87%)
Jun 17, 2010
7.021
7.236
6.829
7.065
182,686
+0.03(+0.39%)
Jun 16, 2010
7.109
7.153
6.900
7.038
194,117
-0.18(-2.44%)
Jun 15, 2010
7.032
7.274
7.005
7.214
345,800
+0.24(+3.47%)
Jun 14, 2010
7.263
7.373
6.939
6.972
418,011
-0.29(-3.94%)
Jun 11, 2010
7.098
7.373
6.983
7.258
249,497
+0.09(+1.23%)
Jun 10, 2010
6.829
7.269
6.603
7.170
411,365
+0.40(+5.85%)
Jun 09, 2010
6.625
7.051
6.625
6.774
191,657
+0.18(+2.67%)
Jun 08, 2010
6.669
6.669
6.245
6.598
768,039
-0.04(-0.58%)
Jun 07, 2010
7.071
7.126
6.559
6.636
469,047
-0.47(-6.58%)
Jun 04, 2010
7.104
7.324
6.955
7.104
327,140
+0.24(+3.45%)
Jun 03, 2010
7.016
7.159
6.774
6.867
318,691
-0.08(-1.19%)
Jun 02, 2010
6.972
6.994
6.813
6.950
172,533
-0.01(-0.16%)
Jun 01, 2010
7.203
7.203
6.812
6.961
194,119
-0.02(-0.24%)
May 28, 2010
6.977
7.236
6.941
6.977
105,963
-0.15(-2.16%)
May 27, 2010
7.032
7.181
7.032
7.131
144,978
+0.14(+2.05%)
May 26, 2010
6.966
7.131
6.950
6.988
162,897
+0.04(+0.63%)
May 25, 2010
6.922
7.016
6.679
6.944
400,746
-0.21(-2.92%)
May 24, 2010
6.988
7.159
6.988
7.153
175,582
+0.09(+1.25%)
May 21, 2010
7.016
7.181
6.813
7.065
517,510
-0.09(-1.23%)
May 20, 2010
7.049
7.269
7.043
7.153
405,249
-0.11(-1.52%)
May 19, 2010
7.516
7.516
7.043
7.263
661,324
-0.24(-3.15%)
May 18, 2010
7.390
7.660
7.351
7.500
435,739
+0.10(+1.34%)
May 17, 2010
7.423
7.682
7.170
7.401
459,442
-0.04(-0.52%)
May 14, 2010
7.439
7.456
7.274
7.439
636,316
-0.06(-0.81%)
May 13, 2010
7.483
7.693
7.412
7.500
273,526
-0.05(-0.66%)
May 12, 2010
7.511
7.698
7.511
7.549
501,281
+0.09(+1.25%)
May 11, 2010
7.679
7.679
7.384
7.456
598,966
-0.10(-1.31%)
May 10, 2010
7.671
7.671
7.538
7.555
624,241
+0.02(+0.22%)
May 07, 2010
7.781
7.907
7.274
7.538
508,585
-0.32(-4.06%)
May 06, 2010
7.566
7.935
7.298
7.858
796,146
+0.21(+2.73%)
May 05, 2010
7.671
7.786
7.566
7.649
1,260,508
-0.19(-2.39%)
May 04, 2010
8.006
8.078
7.792
7.836
266,339
-0.20(-2.53%)
May 03, 2010
7.929
8.188
7.858
8.039
349,304
+0.09(+1.11%)
Apr 30, 2010
8.265
8.342
7.891
7.951
1,168,525
-0.40(-4.75%)
Apr 29, 2010
8.287
8.391
8.188
8.347
689,602
+0.15(+1.88%)
Apr 28, 2010
8.061
8.204
7.863
8.193
392,837
+0.17(+2.06%)
Apr 27, 2010
8.309
8.380
8.028
8.028
446,054
-0.39(-4.64%)
Apr 26, 2010
8.507
8.545
8.295
8.419
360,866
-0.17(-1.92%)
Apr 23, 2010
8.331
8.688
8.127
8.584
1,007,699
+0.31(+3.72%)
Apr 22, 2010
8.127
8.325
8.116
8.276
462,765
+0.09(+1.08%)
Apr 21, 2010
8.127
8.254
8.003
8.188
388,806
+0.01(+0.07%)
Apr 20, 2010
8.199
8.342
8.160
8.182
613,106
-0.06(-0.73%)
Apr 19, 2010
8.215
8.468
7.973
8.243
627,233
-0.01(-0.13%)
Apr 16, 2010
8.325
8.380
8.155
8.254
1,054,708
-0.14(-1.70%)
Apr 15, 2010
8.375
8.501
8.116
8.397
705,358
-0.02(-0.20%)
Apr 14, 2010
7.951
8.416
7.929
8.413
977,506
+0.51(+6.40%)
Apr 13, 2010
7.814
7.984
7.522
7.907
976,735
+0.09(+1.20%)
Apr 12, 2010
7.731
8.226
7.682
7.814
1,696,039
+0.05(+0.64%)
Apr 09, 2010
7.065
7.764
6.999
7.764
1,557,928
+0.67(+9.46%)
Apr 08, 2010
7.016
7.142
6.873
7.093
1,286,774
+0.01(+0.16%)
Apr 07, 2010
7.027
7.153
6.834
7.082
2,201,642
+0.28(+4.04%)
Apr 06, 2010
6.185
6.933
6.168
6.807
4,275,856
+0.26(+3.95%)
Apr 05, 2010
6.581
6.735
6.410
6.548
1,223,487
-0.06(-0.92%)
Apr 01, 2010
6.543
6.609
6.609
6.609
450,883
+0.04(+0.59%)
Mar 31, 2010
6.493
6.570
6.318
6.570
442,656
+0.06(+0.93%)
Mar 30, 2010
6.383
6.521
6.383
6.510
319,674
+0.12(+1.89%)
Mar 29, 2010
6.405
6.438
6.383
6.388
456,875
-0.05(-0.77%)
Mar 26, 2010
6.421
6.467
6.388
6.438
210,759
+0.01(+0.09%)
Mar 25, 2010
6.460
6.493
6.427
6.432
309,564
+0.01(+0.09%)
Mar 24, 2010
6.465
6.498
6.421
6.427
215,071
-0.02(-0.26%)
Mar 23, 2010
6.498
6.598
6.383
6.443
338,327
-0.01(-0.09%)
Mar 22, 2010
6.465
6.658
6.438
6.449
312,586
-0.03(-0.51%)
Mar 19, 2010
6.603
6.609
6.465
6.482
413,055
-0.13(-2.00%)
Mar 18, 2010
6.647
6.653
6.498
6.614
700,199
+0.01(+0.17%)
Mar 17, 2010
6.713
6.873
6.361
6.603
2,910,285
-0.11(-1.64%)
Mar 16, 2010
6.719
6.779
6.614
6.713
861,201
-0.02(-0.33%)
Mar 15, 2010
6.746
6.779
6.691
6.735
4,182,163
+0.61(+9.87%)
Mar 12, 2010
6.157
6.207
6.119
6.130
336,377
-0.06(-0.89%)
Mar 11, 2010
6.108
6.223
6.086
6.185
892,714
+0.05(+0.81%)
Mar 10, 2010
6.124
6.168
6.113
6.135
384,688
+0.02(+0.36%)
Mar 09, 2010
6.091
6.130
6.053
6.113
498,848
+0.01(+0.09%)
Mar 08, 2010
6.135
6.157
6.080
6.108
245,655
-0.01(-0.09%)
Mar 05, 2010
6.086
6.135
6.036
6.113
575,800
+0.03(+0.45%)
Mar 04, 2010
6.075
6.185
6.064
6.086
335,298
+0.01(+0.09%)
Mar 03, 2010
6.157
6.168
6.064
6.080
419,982
-0.11(-1.78%)
Mar 02, 2010
6.163
6.196
6.108
6.190
335,594
-0.01(-0.09%)
Mar 01, 2010
6.130
6.223
6.113
6.196
498,421
+0.06(+0.90%)
Feb 26, 2010
6.141
6.174
6.108
6.141
368,891
-0.04(-0.62%)
Feb 25, 2010
6.201
6.262
6.113
6.179
210,950
-0.08(-1.32%)
Feb 24, 2010
6.201
6.284
6.091
6.262
540,153
+0.06(+0.98%)
Feb 23, 2010
6.163
6.218
6.009
6.201
671,374
+0.03(+0.45%)
Feb 22, 2010
6.229
6.229
6.168
6.174
350,756
-0.05(-0.80%)
Feb 19, 2010
6.262
6.262
6.196
6.223
322,109
-0.02(-0.35%)
Feb 18, 2010
6.273
6.295
6.234
6.245
421,236
-0.04(-0.61%)
Feb 17, 2010
6.218
6.284
6.157
6.284
577,897
+0.08(+1.33%)
Feb 16, 2010
6.300
6.355
6.174
6.201
564,992
-0.09(-1.49%)
Feb 12, 2010
6.273
6.295
6.295
6.295
647,701
+0.01(+0.09%)
Feb 11, 2010
6.339
6.394
6.218
6.289
819,864
-0.04(-0.61%)
Feb 10, 2010
6.510
6.521
6.317
6.328
871,887
-0.21(-3.28%)
Feb 09, 2010
6.493
6.603
6.493
6.543
869,539
+0.02(+0.25%)
Feb 08, 2010
6.548
6.587
6.504
6.526
717,862
+0.01(+0.17%)
Feb 05, 2010
6.570
6.603
6.476
6.515
1,076,733
-0.04(-0.59%)
Feb 04, 2010
6.581
6.636
6.521
6.554
1,211,145
-0.09(-1.41%)
Feb 03, 2010
6.708
6.708
6.565
6.647
1,045,153
-0.06(-0.90%)
Feb 02, 2010
6.697
6.790
6.669
6.708
1,785,870
-0.04(-0.65%)
Feb 01, 2010
6.752
6.796
6.713
6.752
1,041,992
-0.02(-0.24%)
Jan 29, 2010
6.840
6.851
6.708
6.768
1,051,185
-0.16(-2.30%)
Jan 28, 2010
6.873
7.016
6.801
6.928
1,261,268
+0.02(+0.24%)
Jan 27, 2010
6.895
7.065
6.818
6.911
2,775,040
-0.05(-0.71%)
Jan 26, 2010
6.658
7.071
6.609
6.961
2,636,936
-0.07(-1.02%)
Jan 25, 2010
6.873
7.049
6.631
7.032
1,780,863
+0.07(+0.95%)
Jan 22, 2010
6.669
7.461
6.658
6.966
3,127,917
+0.25(+3.69%)
Jan 21, 2010
6.669
6.785
6.576
6.719
1,123,628
+0.01(+0.16%)
Jan 20, 2010
6.548
6.708
6.471
6.708
1,736,089
+0.14(+2.09%)
Jan 19, 2010
6.454
6.576
6.421
6.570
1,348,749
+0.01(+0.17%)
Jan 15, 2010
6.471
6.559
6.559
6.559
1,372,822
-0.03(-0.50%)
Jan 14, 2010
6.548
6.592
6.487
6.592
1,500,787
+0.07(+1.01%)
Jan 13, 2010
6.410
6.587
6.410
6.526
1,652,393
+0.12(+1.89%)
Jan 12, 2010
6.504
6.609
6.399
6.405
2,221,642
-0.19(-2.84%)
Jan 11, 2010
6.460
6.592
6.383
6.592
1,977,514
+0.07(+1.10%)
Jan 08, 2010
6.443
6.543
6.377
6.521
1,406,105
+0.03(+0.42%)
Jan 07, 2010
6.421
6.515
6.416
6.493
1,936,608
+0.09(+1.46%)
Jan 06, 2010
6.284
6.515
6.278
6.399
2,474,000
+0.10(+1.57%)
Jan 05, 2010
6.229
6.322
6.229
6.300
1,330,256
+0.04(+0.70%)
Jan 04, 2010
6.229
6.311
6.229
6.256
2,550,652
-0.02(-0.35%)
Dec 31, 2009
6.229
6.278
6.278
6.278
545,203
+0.04(+0.71%)
Dec 30, 2009
6.218
6.273
6.218
6.234
1,116,725
-0.04(-0.61%)
Dec 29, 2009
6.223
6.273
6.207
6.273
640,288
+0.03(+0.44%)
Dec 28, 2009
6.218
6.245
6.201
6.245
624,143
+0.03(+0.44%)
Dec 24, 2009
6.152
6.218
6.152
6.218
581,141
+0.03(+0.44%)
Dec 23, 2009
6.196
6.240
6.179
6.190
777,761
-0.08(-1.23%)
Dec 22, 2009
6.179
6.273
6.174
6.267
1,856,888
+0.08(+1.33%)
Dec 21, 2009
6.163
6.185
6.141
6.185
1,406,503
+0.04(+0.72%)
Dec 18, 2009
6.168
6.179
6.141
6.141
2,852,026
-0.02(-0.36%)
Dec 17, 2009
6.152
6.196
6.135
6.163
10,954,665
+1.17(+23.35%)
Dec 16, 2009
4.952
5.007
4.947
4.996
596,814
+0.04(+0.78%)
Dec 15, 2009
4.930
4.985
4.842
4.958
393,687
-0.02(-0.33%)
Dec 14, 2009
4.980
4.996
4.936
4.974
399,828
-0.02(-0.33%)
Dec 11, 2009
4.881
5.013
4.881
4.991
438,988
+0.09(+1.80%)
Dec 10, 2009
4.903
4.936
4.870
4.903
482,823
+0.01(+0.11%)
Dec 09, 2009
4.919
4.925
4.716
4.897
569,119
-0.01(-0.11%)
Dec 08, 2009
4.776
4.936
4.732
4.903
475,815
+0.04(+0.79%)
Dec 07, 2009
4.787
4.936
4.656
4.864
603,789
-0.02(-0.45%)
Dec 04, 2009
4.754
4.903
4.743
4.886
438,276
+0.14(+3.02%)
Dec 03, 2009
4.710
4.787
4.622
4.743
737,669
+0.08(+1.65%)
Dec 02, 2009
4.743
4.809
4.617
4.666
555,522
-0.14(-2.86%)
Dec 01, 2009
4.540
4.815
4.490
4.804
834,061
+0.26(+5.82%)
Nov 30, 2009
4.617
4.617
4.347
4.540
699,278
-0.01(-0.12%)
Nov 27, 2009
4.369
4.567
4.364
4.545
314,675
+0.12(+2.61%)
Nov 25, 2009
4.275
4.496
4.209
4.430
706,892
+0.20(+4.68%)
Nov 24, 2009
4.176
4.297
4.105
4.231
603,600
+0.08(+1.85%)
Nov 23, 2009
4.017
4.165
3.989
4.154
566,439
+0.15(+3.71%)
Nov 20, 2009
3.945
4.017
3.907
4.006
603,669
+0.06(+1.39%)
Nov 19, 2009
3.824
3.967
3.775
3.951
583,605
+0.10(+2.72%)
Nov 18, 2009
3.934
3.934
3.819
3.846
642,911
-0.02(-0.43%)
Nov 17, 2009
3.808
3.879
3.753
3.863
693,495
+0.11(+2.93%)
Nov 16, 2009
3.692
3.874
3.582
3.753
1,450,781
+0.23(+6.56%)
Nov 13, 2009
3.560
3.587
3.478
3.522
1,422,541
-0.06(-1.54%)
Nov 12, 2009
3.351
3.593
3.318
3.577
1,156,763
+0.22(+6.56%)
Nov 11, 2009
3.494
3.516
3.329
3.357
1,736,556
-0.11(-3.17%)
Nov 10, 2009
3.648
3.648
3.439
3.467
1,251,038
-0.18(-4.98%)
Nov 09, 2009
3.824
4.028
3.610
3.648
1,312,112
-0.12(-3.21%)
Nov 06, 2009
4.055
4.072
3.725
3.769
1,119,548
-0.11(-2.84%)
Nov 05, 2009
3.863
3.989
3.835
3.879
1,890,547
-0.18(-4.34%)
Nov 04, 2009
3.934
4.149
3.852
4.055
2,146,090
+0.21(+5.44%)
Nov 03, 2009
5.051
5.079
3.659
3.846
5,287,966
-1.39(-26.58%)
Nov 02, 2009
5.464
5.464
5.205
5.238
424,531
-0.27(-4.90%)
Oct 30, 2009
5.503
5.591
5.475
5.508
353,697
+0.03(+0.60%)
Oct 29, 2009
5.558
5.618
5.459
5.475
461,967
+0.04(+0.71%)
Oct 28, 2009
5.668
5.690
5.392
5.436
446,394
-0.21(-3.80%)
Oct 27, 2009
5.651
5.766
5.629
5.651
230,395
-0.04(-0.68%)
Oct 26, 2009
5.684
5.789
5.624
5.690
371,576
+0.01(+0.10%)
Oct 23, 2009
5.717
5.728
5.662
5.684
425,553
+0.03(+0.58%)
Oct 22, 2009
5.629
5.695
5.613
5.651
230,582
+0.04(+0.79%)
Oct 21, 2009
5.657
5.893
5.585
5.607
1,102,523
-0.06(-1.07%)
Oct 20, 2009
5.695
5.723
5.657
5.668
259,533
-0.19(-3.20%)
Oct 19, 2009
5.778
5.937
5.778
5.855
224,507
+0.09(+1.62%)
Oct 16, 2009
5.833
5.833
5.712
5.761
185,859
-0.10(-1.78%)
Oct 15, 2009
5.783
5.992
5.783
5.866
239,055
+0.02(+0.38%)
Oct 14, 2009
5.822
5.866
5.651
5.844
230,539
+0.18(+3.11%)
Oct 13, 2009
5.833
5.833
5.585
5.668
295,796
-0.14(-2.46%)
Oct 12, 2009
5.759
5.910
5.706
5.811
220,494
+0.14(+2.42%)
Oct 09, 2009
5.591
5.712
5.569
5.673
221,805
+0.06(+1.08%)
Oct 08, 2009
5.640
5.646
5.530
5.613
193,541
+0.01(+0.20%)
Oct 07, 2009
5.607
5.640
5.536
5.602
210,268
-0.06(-0.97%)
Oct 06, 2009
5.717
5.761
5.585
5.657
174,372
+0.00(+0.00%)
Oct 05, 2009
5.530
5.712
5.530
5.657
180,431
+0.09(+1.68%)
Oct 02, 2009
5.679
5.679
5.508
5.563
199,993
-0.13(-2.22%)
Oct 01, 2009
5.739
5.965
5.668
5.690
216,169
-0.10(-1.80%)
Sep 30, 2009
5.789
5.827
5.640
5.794
212,511
+0.00(+0.02%)
Sep 29, 2009
5.833
5.833
5.701
5.793
185,794
-0.04(-0.68%)
Sep 28, 2009
5.750
5.849
5.750
5.833
271,131
+0.08(+1.44%)
Sep 25, 2009
5.811
5.910
5.729
5.750
194,970
-0.07(-1.14%)
Sep 24, 2009
5.888
5.937
5.778
5.816
169,821
-0.08(-1.40%)
Sep 23, 2009
5.981
6.053
5.893
5.899
171,517
-0.10(-1.74%)
Sep 22, 2009
5.899
6.053
5.877
6.003
231,331
+0.04(+0.74%)
Sep 21, 2009
6.190
6.190
5.915
5.959
324,888
-0.18(-2.87%)
Sep 18, 2009
5.932
6.135
5.778
6.135
576,011
+0.20(+3.34%)
Sep 17, 2009
5.915
5.954
5.820
5.937
382,954
+0.25(+4.35%)
Sep 16, 2009
5.745
5.899
5.613
5.690
368,797
+0.04(+0.78%)
Sep 15, 2009
5.475
5.756
5.475
5.646
345,880
+0.13(+2.40%)
Sep 14, 2009
5.310
5.558
5.310
5.514
328,964
+0.17(+3.09%)
Sep 11, 2009
5.436
5.442
5.310
5.348
176,020
-0.05(-0.92%)
Sep 10, 2009
5.464
5.497
5.337
5.398
288,699
-0.05(-0.91%)
Sep 09, 2009
5.315
5.475
5.282
5.448
322,346
+0.09(+1.75%)
Sep 08, 2009
5.503
5.530
5.277
5.354
391,519
+0.00(+0.00%)
Sep 04, 2009
5.178
5.414
5.172
5.354
297,688
+0.14(+2.64%)
Sep 03, 2009
5.448
5.563
5.205
5.216
710,176
-0.23(-4.15%)
Sep 02, 2009
5.514
5.547
5.167
5.442
856,440
-0.10(-1.79%)
Sep 01, 2009
6.025
6.119
5.503
5.541
665,111
-0.53(-8.70%)
Aug 31, 2009
6.108
6.108
5.970
6.069
186,666
-0.01(-0.18%)
Aug 28, 2009
5.965
6.119
5.893
6.080
328,007
-0.03(-0.45%)
Aug 27, 2009
6.157
6.229
5.943
6.108
218,448
-0.01(-0.09%)
Aug 26, 2009
6.333
6.333
6.020
6.113
315,999
-0.29(-4.47%)
Aug 25, 2009
6.399
6.449
6.322
6.399
211,707
+0.13(+2.11%)
Aug 24, 2009
6.207
6.465
6.190
6.267
238,030
+0.03(+0.53%)
Aug 21, 2009
6.185
6.245
5.998
6.234
309,450
+0.29(+4.81%)
Aug 20, 2009
6.322
6.322
5.943
5.948
172,689
-0.13(-2.08%)
Aug 19, 2009
6.119
6.119
5.915
6.075
203,877
+0.02(+0.27%)
Aug 18, 2009
6.581
6.581
6.042
6.058
315,592
-0.12(-1.96%)
Aug 17, 2009
6.300
6.526
6.053
6.179
398,700
+0.14(+2.37%)
Aug 14, 2009
6.047
6.047
5.855
6.036
225,454
+0.01(+0.09%)
Aug 13, 2009
5.877
6.234
5.778
6.031
342,253
+0.15(+2.62%)
Aug 12, 2009
6.042
6.449
5.860
5.877
526,061
-0.15(-2.55%)
Aug 11, 2009
5.866
6.053
5.761
6.031
244,412
+0.14(+2.43%)
Aug 10, 2009
6.020
6.020
5.833
5.888
226,866
-0.13(-2.19%)
Aug 07, 2009
6.009
6.097
5.921
6.020
169,385
+0.17(+2.92%)
Aug 06, 2009
6.047
6.130
5.805
5.849
304,499
-0.15(-2.48%)
Aug 05, 2009
6.003
6.086
5.750
5.998
313,515
-0.13(-2.07%)
Aug 04, 2009
6.113
6.427
5.750
6.124
890,390
-0.45(-6.78%)
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
.