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 (%)
Aug 31, 2010
6.139
6.304
6.045
6.304
169,417
+0.17(+2.69%)
Aug 30, 2010
6.243
6.298
6.139
6.139
129,555
-0.15(-2.45%)
Aug 27, 2010
6.293
6.408
6.144
6.293
209,681
+0.09(+1.42%)
Aug 26, 2010
6.359
6.370
6.078
6.205
126,783
-0.10(-1.66%)
Aug 25, 2010
6.260
6.320
6.150
6.309
195,457
+0.00(+0.00%)
Aug 24, 2010
6.375
6.507
6.243
6.309
210,601
-0.15(-2.38%)
Aug 23, 2010
6.601
6.656
6.419
6.463
210,201
-0.14(-2.08%)
Aug 20, 2010
6.667
6.694
6.436
6.601
203,569
-0.11(-1.64%)
Aug 19, 2010
6.793
6.870
6.667
6.711
113,809
-0.14(-2.09%)
Aug 18, 2010
6.876
6.969
6.777
6.854
83,014
+0.00(+0.00%)
Aug 17, 2010
6.793
7.030
6.744
6.854
276,475
+0.08(+1.14%)
Aug 16, 2010
6.815
6.914
6.623
6.777
144,718
-0.08(-1.12%)
Aug 13, 2010
6.854
7.024
6.782
6.854
173,331
-0.10(-1.42%)
Aug 12, 2010
6.821
7.096
6.727
6.953
238,924
+0.02(+0.24%)
Aug 11, 2010
6.953
6.986
6.793
6.936
178,442
-0.13(-1.79%)
Aug 10, 2010
6.986
7.140
6.854
7.063
173,453
-0.03(-0.47%)
Aug 09, 2010
7.156
7.173
7.041
7.096
153,048
-0.07(-0.92%)
Aug 06, 2010
7.162
7.316
6.936
7.162
215,604
-0.03(-0.38%)
Aug 05, 2010
7.305
7.338
6.947
7.189
286,027
-0.17(-2.24%)
Aug 04, 2010
7.442
7.547
7.349
7.354
152,462
-0.13(-1.76%)
Aug 03, 2010
7.618
7.673
7.398
7.486
193,595
-0.07(-0.87%)
Aug 02, 2010
7.437
7.563
7.316
7.552
252,092
+0.13(+1.70%)
Jul 30, 2010
7.426
7.646
7.316
7.426
183,071
-0.17(-2.17%)
Jul 29, 2010
7.618
7.684
7.530
7.591
136,049
+0.02(+0.29%)
Jul 28, 2010
7.624
7.673
7.497
7.569
121,149
-0.05(-0.65%)
Jul 27, 2010
7.690
7.728
7.563
7.618
144,032
-0.08(-1.00%)
Jul 26, 2010
7.662
7.750
7.613
7.695
224,081
+0.01(+0.14%)
Jul 23, 2010
7.354
7.701
7.349
7.684
304,298
+0.27(+3.63%)
Jul 22, 2010
7.228
7.426
7.228
7.415
214,770
+0.19(+2.67%)
Jul 21, 2010
7.277
7.321
7.129
7.222
203,632
-0.05(-0.68%)
Jul 20, 2010
7.167
7.316
7.041
7.272
201,576
-0.01(-0.15%)
Jul 19, 2010
7.151
7.283
7.074
7.283
218,906
+0.13(+1.85%)
Jul 16, 2010
7.151
7.200
7.035
7.151
197,447
+0.00(+0.00%)
Jul 15, 2010
7.107
7.151
6.914
7.151
191,477
+0.00(+0.00%)
Jul 14, 2010
6.881
7.178
6.881
7.151
601,186
+0.23(+3.34%)
Jul 13, 2010
7.052
7.123
6.832
6.920
933,140
+0.02(+0.32%)
Jul 12, 2010
6.947
6.969
6.727
6.898
409,819
-0.12(-1.65%)
Jul 09, 2010
7.013
7.107
6.804
7.013
506,111
+0.01(+0.08%)
Jul 08, 2010
6.656
7.151
6.634
7.008
467,565
+0.32(+4.86%)
Jul 07, 2010
6.573
6.694
6.430
6.683
286,761
+0.12(+1.84%)
Jul 06, 2010
6.507
6.782
6.353
6.562
404,671
+0.07(+1.10%)
Jul 02, 2010
6.491
6.711
6.452
6.491
158,480
-0.21(-3.20%)
Jul 01, 2010
6.793
7.046
6.491
6.705
336,695
-0.07(-1.06%)
Jun 30, 2010
6.760
6.793
6.540
6.777
250,061
+0.04(+0.65%)
Jun 29, 2010
6.612
6.777
6.535
6.733
362,231
-0.06(-0.81%)
Jun 25, 2010
6.788
7.079
6.562
6.788
301,704
+0.13(+1.98%)
Jun 24, 2010
6.689
6.716
6.502
6.656
268,887
-0.09(-1.39%)
Jun 23, 2010
6.606
6.903
6.518
6.749
212,353
+0.15(+2.25%)
Jun 22, 2010
6.601
6.859
6.579
6.601
205,034
-0.01(-0.08%)
Jun 21, 2010
6.931
6.958
6.601
6.606
186,448
-0.32(-4.68%)
Jun 18, 2010
6.931
7.151
6.914
6.931
132,533
-0.13(-1.87%)
Jun 17, 2010
7.019
7.233
6.826
7.063
182,754
+0.03(+0.39%)
Jun 16, 2010
7.107
7.151
6.898
7.035
194,190
-0.18(-2.44%)
Jun 15, 2010
7.030
7.272
7.002
7.211
345,929
+0.24(+3.47%)
Jun 14, 2010
7.261
7.371
6.936
6.969
418,166
-0.29(-3.94%)
Jun 11, 2010
7.096
7.371
6.980
7.255
249,590
+0.09(+1.23%)
Jun 10, 2010
6.826
7.266
6.601
7.167
411,518
+0.40(+5.85%)
Jun 09, 2010
6.623
7.048
6.623
6.771
191,728
+0.18(+2.67%)
Jun 08, 2010
6.667
6.667
6.243
6.595
768,324
-0.04(-0.58%)
Jun 07, 2010
7.068
7.123
6.557
6.634
469,221
-0.47(-6.58%)
Jun 04, 2010
7.101
7.321
6.953
7.101
327,261
+0.24(+3.45%)
Jun 03, 2010
7.013
7.156
6.771
6.865
318,809
-0.08(-1.19%)
Jun 02, 2010
6.969
6.991
6.810
6.947
172,597
-0.01(-0.16%)
Jun 01, 2010
7.200
7.200
6.810
6.958
194,191
-0.02(-0.24%)
May 28, 2010
6.975
7.233
6.939
6.975
106,003
-0.15(-2.16%)
May 27, 2010
7.030
7.178
7.030
7.129
145,032
+0.14(+2.05%)
May 26, 2010
6.964
7.129
6.947
6.986
162,958
+0.04(+0.63%)
May 25, 2010
6.920
7.013
6.676
6.942
400,895
-0.21(-2.92%)
May 24, 2010
6.986
7.156
6.986
7.151
175,648
+0.09(+1.25%)
May 21, 2010
7.013
7.178
6.810
7.063
517,703
-0.09(-1.23%)
May 20, 2010
7.046
7.266
7.041
7.151
405,400
-0.11(-1.52%)
May 19, 2010
7.514
7.514
7.041
7.261
661,570
-0.24(-3.15%)
May 18, 2010
7.387
7.657
7.349
7.497
435,901
+0.10(+1.34%)
May 17, 2010
7.420
7.679
7.167
7.398
459,613
-0.04(-0.52%)
May 14, 2010
7.437
7.453
7.272
7.437
636,552
-0.06(-0.81%)
May 13, 2010
7.481
7.690
7.409
7.497
273,628
-0.05(-0.66%)
May 12, 2010
7.508
7.695
7.508
7.547
501,468
+0.09(+1.25%)
May 11, 2010
7.676
7.676
7.382
7.453
599,188
-0.10(-1.31%)
May 10, 2010
7.668
7.668
7.536
7.552
624,473
+0.02(+0.22%)
May 07, 2010
7.778
7.904
7.272
7.536
508,774
-0.32(-4.06%)
May 06, 2010
7.563
7.932
7.295
7.855
796,442
+0.21(+2.73%)
May 05, 2010
7.668
7.783
7.563
7.646
1,260,977
-0.19(-2.39%)
May 04, 2010
8.003
8.075
7.789
7.833
266,438
-0.20(-2.53%)
May 03, 2010
7.926
8.185
7.855
8.036
349,434
+0.09(+1.11%)
Apr 30, 2010
8.262
8.339
7.888
7.948
1,168,959
-0.40(-4.75%)
Apr 29, 2010
8.284
8.388
8.185
8.344
689,858
+0.15(+1.88%)
Apr 28, 2010
8.058
8.201
7.860
8.190
392,983
+0.17(+2.06%)
Apr 27, 2010
8.306
8.377
8.025
8.025
446,220
-0.39(-4.64%)
Apr 26, 2010
8.504
8.542
8.292
8.416
361,000
-0.17(-1.92%)
Apr 23, 2010
8.328
8.685
8.124
8.581
1,008,074
+0.31(+3.72%)
Apr 22, 2010
8.124
8.322
8.113
8.273
462,937
+0.09(+1.08%)
Apr 21, 2010
8.124
8.251
8.000
8.185
388,950
+0.01(+0.07%)
Apr 20, 2010
8.196
8.339
8.157
8.179
613,334
-0.06(-0.73%)
Apr 19, 2010
8.212
8.465
7.970
8.240
627,466
-0.01(-0.13%)
Apr 16, 2010
8.322
8.377
8.152
8.251
1,055,100
-0.14(-1.70%)
Apr 15, 2010
8.372
8.498
8.113
8.394
705,621
-0.02(-0.20%)
Apr 14, 2010
7.948
8.413
7.926
8.410
977,869
+0.51(+6.40%)
Apr 13, 2010
7.811
7.981
7.519
7.904
977,098
+0.09(+1.20%)
Apr 12, 2010
7.728
8.223
7.679
7.811
1,696,669
+0.05(+0.64%)
Apr 09, 2010
7.063
7.761
6.997
7.761
1,558,507
+0.67(+9.46%)
Apr 08, 2010
7.013
7.140
6.870
7.090
1,287,253
+0.01(+0.16%)
Apr 07, 2010
7.024
7.151
6.832
7.079
2,202,460
+0.28(+4.04%)
Apr 06, 2010
6.183
6.931
6.166
6.804
4,277,445
+0.26(+3.95%)
Apr 05, 2010
6.579
6.733
6.408
6.546
1,223,942
-0.06(-0.92%)
Apr 01, 2010
6.540
6.606
6.606
6.606
451,050
+0.04(+0.59%)
Mar 31, 2010
6.491
6.568
6.316
6.568
442,820
+0.06(+0.93%)
Mar 30, 2010
6.381
6.518
6.381
6.507
319,793
+0.12(+1.89%)
Mar 29, 2010
6.403
6.435
6.381
6.386
457,044
-0.05(-0.77%)
Mar 26, 2010
6.419
6.465
6.386
6.436
210,837
+0.01(+0.09%)
Mar 25, 2010
6.458
6.491
6.425
6.430
309,679
+0.01(+0.09%)
Mar 24, 2010
6.463
6.496
6.419
6.425
215,151
-0.02(-0.26%)
Mar 23, 2010
6.496
6.595
6.381
6.441
338,453
-0.01(-0.09%)
Mar 22, 2010
6.463
6.656
6.436
6.447
312,703
-0.03(-0.51%)
Mar 19, 2010
6.601
6.606
6.463
6.480
413,208
-0.13(-2.00%)
Mar 18, 2010
6.645
6.650
6.496
6.612
700,459
+0.01(+0.17%)
Mar 17, 2010
6.711
6.870
6.359
6.601
2,911,367
-0.11(-1.64%)
Mar 16, 2010
6.716
6.777
6.612
6.711
861,521
-0.02(-0.33%)
Mar 15, 2010
6.744
6.777
6.689
6.733
4,183,717
+0.61(+9.87%)
Mar 12, 2010
6.155
6.205
6.117
6.128
336,502
-0.06(-0.89%)
Mar 11, 2010
6.106
6.221
6.084
6.183
893,046
+0.05(+0.81%)
Mar 10, 2010
6.122
6.166
6.111
6.133
384,831
+0.02(+0.36%)
Mar 09, 2010
6.089
6.127
6.051
6.111
499,033
+0.01(+0.09%)
Mar 08, 2010
6.133
6.155
6.078
6.106
245,747
-0.01(-0.09%)
Mar 05, 2010
6.084
6.133
6.034
6.111
576,014
+0.03(+0.45%)
Mar 04, 2010
6.073
6.183
6.062
6.084
335,422
+0.01(+0.09%)
Mar 03, 2010
6.155
6.166
6.062
6.078
420,139
-0.11(-1.78%)
Mar 02, 2010
6.161
6.194
6.106
6.188
335,719
-0.01(-0.09%)
Mar 01, 2010
6.128
6.221
6.111
6.194
498,606
+0.05(+0.90%)
Feb 26, 2010
6.139
6.172
6.106
6.139
369,029
-0.04(-0.62%)
Feb 25, 2010
6.199
6.260
6.111
6.177
211,028
-0.08(-1.32%)
Feb 24, 2010
6.199
6.282
6.089
6.260
540,353
+0.06(+0.98%)
Feb 23, 2010
6.161
6.216
6.007
6.199
671,624
+0.03(+0.45%)
Feb 22, 2010
6.227
6.227
6.166
6.172
350,887
-0.05(-0.80%)
Feb 19, 2010
6.260
6.260
6.194
6.221
322,229
-0.02(-0.35%)
Feb 18, 2010
6.271
6.293
6.232
6.243
421,393
-0.04(-0.61%)
Feb 17, 2010
6.216
6.282
6.155
6.282
578,112
+0.08(+1.33%)
Feb 16, 2010
6.298
6.353
6.172
6.199
565,202
-0.09(-1.49%)
Feb 12, 2010
6.271
6.293
6.293
6.293
647,942
+0.01(+0.09%)
Feb 11, 2010
6.337
6.392
6.216
6.287
820,169
-0.04(-0.61%)
Feb 10, 2010
6.507
6.518
6.315
6.326
872,211
-0.21(-3.28%)
Feb 09, 2010
6.491
6.601
6.491
6.540
869,862
+0.02(+0.25%)
Feb 08, 2010
6.546
6.584
6.502
6.524
718,129
+0.01(+0.17%)
Feb 05, 2010
6.568
6.601
6.474
6.513
1,077,133
-0.04(-0.59%)
Feb 04, 2010
6.579
6.634
6.518
6.551
1,211,596
-0.09(-1.41%)
Feb 03, 2010
6.705
6.705
6.562
6.645
1,045,541
-0.06(-0.90%)
Feb 02, 2010
6.694
6.788
6.667
6.705
1,786,534
-0.04(-0.65%)
Feb 01, 2010
6.749
6.793
6.711
6.749
1,042,380
-0.02(-0.24%)
Jan 29, 2010
6.837
6.848
6.705
6.766
1,051,575
-0.16(-2.30%)
Jan 28, 2010
6.870
7.013
6.799
6.925
1,261,737
+0.02(+0.24%)
Jan 27, 2010
6.892
7.063
6.815
6.909
2,776,071
-0.05(-0.71%)
Jan 26, 2010
6.656
7.068
6.606
6.958
2,637,916
-0.07(-1.02%)
Jan 25, 2010
6.870
7.046
6.628
7.030
1,781,525
+0.07(+0.95%)
Jan 22, 2010
6.667
7.459
6.656
6.964
3,129,080
+0.25(+3.69%)
Jan 21, 2010
6.667
6.782
6.573
6.716
1,124,045
+0.01(+0.16%)
Jan 20, 2010
6.546
6.705
6.469
6.705
1,736,734
+0.14(+2.09%)
Jan 19, 2010
6.452
6.573
6.419
6.568
1,349,251
+0.01(+0.17%)
Jan 15, 2010
6.469
6.557
6.557
6.557
1,373,332
-0.03(-0.50%)
Jan 14, 2010
6.546
6.590
6.485
6.590
1,501,344
+0.07(+1.01%)
Jan 13, 2010
6.408
6.584
6.408
6.524
1,653,007
+0.12(+1.89%)
Jan 12, 2010
6.502
6.606
6.397
6.403
2,222,468
-0.19(-2.84%)
Jan 11, 2010
6.458
6.590
6.381
6.590
1,978,249
+0.07(+1.10%)
Jan 08, 2010
6.441
6.540
6.375
6.518
1,406,627
+0.03(+0.42%)
Jan 07, 2010
6.419
6.513
6.414
6.491
1,937,328
+0.09(+1.46%)
Jan 06, 2010
6.282
6.513
6.276
6.397
2,474,920
+0.10(+1.57%)
Jan 05, 2010
6.227
6.320
6.227
6.298
1,330,751
+0.04(+0.70%)
Jan 04, 2010
6.227
6.309
6.227
6.254
2,551,600
-0.02(-0.35%)
Dec 31, 2009
6.227
6.276
6.276
6.276
545,406
+0.04(+0.71%)
Dec 30, 2009
6.216
6.271
6.216
6.232
1,117,140
-0.04(-0.61%)
Dec 29, 2009
6.221
6.271
6.205
6.271
640,526
+0.03(+0.44%)
Dec 28, 2009
6.216
6.243
6.199
6.243
624,375
+0.03(+0.44%)
Dec 24, 2009
6.150
6.216
6.150
6.216
581,357
+0.03(+0.44%)
Dec 23, 2009
6.194
6.238
6.177
6.188
778,050
-0.08(-1.23%)
Dec 22, 2009
6.177
6.271
6.172
6.265
1,857,578
+0.08(+1.33%)
Dec 21, 2009
6.161
6.183
6.139
6.183
1,407,026
+0.04(+0.72%)
Dec 18, 2009
6.166
6.177
6.139
6.139
2,853,086
-0.02(-0.36%)
Dec 17, 2009
6.150
6.194
6.133
6.161
10,958,736
+1.17(+23.35%)
Dec 16, 2009
4.950
5.005
4.945
4.994
597,036
+0.04(+0.78%)
Dec 15, 2009
4.928
4.983
4.840
4.956
393,834
-0.02(-0.33%)
Dec 14, 2009
4.978
4.994
4.934
4.972
399,977
-0.02(-0.33%)
Dec 11, 2009
4.879
5.011
4.879
4.989
439,151
+0.09(+1.80%)
Dec 10, 2009
4.901
4.934
4.868
4.901
483,002
+0.01(+0.11%)
Dec 09, 2009
4.917
4.923
4.714
4.895
569,331
-0.01(-0.11%)
Dec 08, 2009
4.774
4.934
4.730
4.901
475,992
+0.04(+0.79%)
Dec 07, 2009
4.785
4.934
4.654
4.862
604,013
-0.02(-0.45%)
Dec 04, 2009
4.752
4.901
4.741
4.884
438,439
+0.14(+3.02%)
Dec 03, 2009
4.708
4.785
4.620
4.741
737,943
+0.08(+1.65%)
Dec 02, 2009
4.741
4.807
4.615
4.664
555,728
-0.14(-2.86%)
Dec 01, 2009
4.538
4.813
4.488
4.802
834,371
+0.26(+5.82%)
Nov 30, 2009
4.615
4.615
4.345
4.538
699,537
-0.01(-0.12%)
Nov 27, 2009
4.367
4.565
4.362
4.543
314,792
+0.12(+2.61%)
Nov 25, 2009
4.274
4.494
4.208
4.428
707,155
+0.20(+4.68%)
Nov 24, 2009
4.175
4.296
4.103
4.230
603,824
+0.08(+1.85%)
Nov 23, 2009
4.015
4.164
3.988
4.153
566,649
+0.15(+3.71%)
Nov 20, 2009
3.944
4.015
3.905
4.004
603,893
+0.06(+1.39%)
Nov 19, 2009
3.823
3.966
3.773
3.949
583,822
+0.10(+2.72%)
Nov 18, 2009
3.933
3.933
3.817
3.845
643,150
-0.02(-0.43%)
Nov 17, 2009
3.806
3.878
3.751
3.861
693,752
+0.11(+2.93%)
Nov 16, 2009
3.691
3.872
3.581
3.751
1,451,320
+0.23(+6.56%)
Nov 13, 2009
3.559
3.586
3.476
3.520
1,423,070
-0.06(-1.54%)
Nov 12, 2009
3.350
3.592
3.317
3.575
1,157,193
+0.22(+6.56%)
Nov 11, 2009
3.493
3.515
3.328
3.355
1,737,202
-0.11(-3.17%)
Nov 10, 2009
3.647
3.647
3.438
3.465
1,251,503
-0.18(-4.98%)
Nov 09, 2009
3.823
4.026
3.608
3.647
1,312,599
-0.12(-3.21%)
Nov 06, 2009
4.054
4.070
3.724
3.768
1,119,964
-0.11(-2.84%)
Nov 05, 2009
3.861
3.988
3.834
3.878
1,891,250
-0.18(-4.34%)
Nov 04, 2009
3.933
4.147
3.850
4.054
2,146,887
+0.21(+5.44%)
Nov 03, 2009
5.049
5.077
3.658
3.845
5,289,932
-1.39(-26.58%)
Nov 02, 2009
5.462
5.462
5.203
5.236
424,689
-0.27(-4.90%)
Oct 30, 2009
5.500
5.588
5.473
5.506
353,828
+0.03(+0.60%)
Oct 29, 2009
5.555
5.616
5.456
5.473
462,138
+0.04(+0.71%)
Oct 28, 2009
5.665
5.688
5.390
5.434
446,560
-0.21(-3.80%)
Oct 27, 2009
5.649
5.764
5.627
5.649
230,481
-0.04(-0.68%)
Oct 26, 2009
5.682
5.787
5.622
5.688
371,714
+0.01(+0.10%)
Oct 23, 2009
5.715
5.726
5.660
5.682
425,711
+0.03(+0.58%)
Oct 22, 2009
5.627
5.692
5.611
5.649
230,668
+0.04(+0.79%)
Oct 21, 2009
5.654
5.891
5.583
5.605
1,102,933
-0.06(-1.07%)
Oct 20, 2009
5.693
5.721
5.654
5.665
259,629
-0.19(-3.20%)
Oct 19, 2009
5.776
5.935
5.776
5.853
224,590
+0.09(+1.62%)
Oct 16, 2009
5.831
5.831
5.710
5.759
185,928
-0.10(-1.78%)
Oct 15, 2009
5.781
5.990
5.781
5.864
239,144
+0.02(+0.38%)
Oct 14, 2009
5.820
5.864
5.649
5.842
230,624
+0.18(+3.11%)
Oct 13, 2009
5.831
5.831
5.583
5.665
295,906
-0.14(-2.46%)
Oct 12, 2009
5.757
5.908
5.704
5.809
220,576
+0.14(+2.42%)
Oct 09, 2009
5.588
5.709
5.566
5.671
221,887
+0.06(+1.08%)
Oct 08, 2009
5.638
5.644
5.528
5.611
193,613
+0.01(+0.20%)
Oct 07, 2009
5.605
5.638
5.533
5.599
210,346
-0.05(-0.97%)
Oct 06, 2009
5.715
5.759
5.583
5.654
174,437
+0.00(+0.00%)
Oct 05, 2009
5.528
5.710
5.528
5.654
180,498
+0.09(+1.68%)
Oct 02, 2009
5.676
5.676
5.506
5.561
200,067
-0.13(-2.22%)
Oct 01, 2009
5.737
5.963
5.665
5.688
216,249
-0.10(-1.80%)
Sep 30, 2009
5.787
5.825
5.638
5.792
212,590
+0.00(+0.02%)
Sep 29, 2009
5.831
5.831
5.699
5.791
185,863
-0.04(-0.68%)
Sep 28, 2009
5.748
5.847
5.748
5.831
271,232
+0.08(+1.44%)
Sep 25, 2009
5.809
5.908
5.727
5.748
195,042
-0.07(-1.14%)
Sep 24, 2009
5.886
5.935
5.776
5.814
169,884
-0.08(-1.40%)
Sep 23, 2009
5.979
6.050
5.891
5.897
171,581
-0.10(-1.74%)
Sep 22, 2009
5.897
6.051
5.875
6.001
231,417
+0.04(+0.74%)
Sep 21, 2009
6.188
6.188
5.913
5.957
325,009
-0.18(-2.87%)
Sep 18, 2009
5.930
6.133
5.776
6.133
576,225
+0.20(+3.34%)
Sep 17, 2009
5.913
5.952
5.818
5.935
383,096
+0.25(+4.35%)
Sep 16, 2009
5.743
5.897
5.611
5.688
368,934
+0.04(+0.78%)
Sep 15, 2009
5.473
5.754
5.473
5.644
346,009
+0.13(+2.40%)
Sep 14, 2009
5.308
5.555
5.308
5.511
329,087
+0.17(+3.09%)
Sep 11, 2009
5.434
5.440
5.308
5.346
176,086
-0.05(-0.92%)
Sep 10, 2009
5.462
5.495
5.335
5.396
288,807
-0.05(-0.91%)
Sep 09, 2009
5.313
5.473
5.280
5.445
322,465
+0.09(+1.75%)
Sep 08, 2009
5.500
5.528
5.275
5.352
391,665
+0.00(+0.00%)
Sep 04, 2009
5.176
5.412
5.170
5.352
297,799
+0.14(+2.64%)
Sep 03, 2009
5.445
5.561
5.203
5.214
710,440
-0.23(-4.15%)
Sep 02, 2009
5.511
5.544
5.165
5.440
856,758
-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
.