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
)
44.60
+1.11 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Aug 03, 2009
6.438
6.603
6.286
6.570
257,870
+0.10(+1.53%)
Jul 31, 2009
6.377
6.521
6.313
6.471
168,124
+0.09(+1.47%)
Jul 30, 2009
6.311
6.465
6.267
6.377
164,885
+0.07(+1.05%)
Jul 29, 2009
6.229
6.383
6.058
6.311
272,078
-0.01(-0.09%)
Jul 28, 2009
6.201
6.344
6.190
6.317
158,109
+0.17(+2.68%)
Jul 27, 2009
5.959
6.201
5.937
6.152
350,476
+0.35(+6.07%)
Jul 24, 2009
5.921
5.921
5.750
5.800
846
-0.08(-1.40%)
Jul 23, 2009
5.899
5.915
5.772
5.882
331,792
+0.05(+0.85%)
Jul 22, 2009
5.789
5.965
5.745
5.833
371,392
+0.09(+1.53%)
Jul 21, 2009
5.965
5.965
5.706
5.745
260,523
-0.09(-1.60%)
Jul 20, 2009
5.778
5.965
5.739
5.838
186,999
+0.09(+1.53%)
Jul 17, 2009
5.805
5.849
5.714
5.750
121,151
-0.07(-1.14%)
Jul 16, 2009
5.783
5.932
5.690
5.816
279,573
-0.02(-0.28%)
Jul 15, 2009
5.701
5.943
5.668
5.833
215,538
+0.13(+2.32%)
Jul 14, 2009
5.640
5.805
5.514
5.701
187,366
+0.09(+1.57%)
Jul 13, 2009
5.684
5.794
5.580
5.613
311,865
+0.03(+0.59%)
Jul 10, 2009
5.481
5.585
5.420
5.580
231,155
+0.04(+0.70%)
Jul 09, 2009
5.541
5.607
5.409
5.541
181,581
-0.02(-0.40%)
Jul 08, 2009
5.541
5.635
5.282
5.563
337,075
-0.01(-0.20%)
Jul 07, 2009
5.629
5.745
5.541
5.574
170,612
-0.09(-1.65%)
Jul 06, 2009
5.668
5.778
5.519
5.668
193,752
-0.11(-1.90%)
Jul 02, 2009
5.833
5.937
5.640
5.778
232,827
-0.21(-3.49%)
Jul 01, 2009
6.053
6.273
5.921
5.987
182,921
-0.03(-0.55%)
Jun 30, 2009
6.020
6.047
5.789
6.020
283,416
+0.10(+1.77%)
Jun 29, 2009
5.954
5.959
5.794
5.915
151,497
+0.10(+1.80%)
Jun 26, 2009
6.091
6.091
5.778
5.811
278,255
-0.14(-2.40%)
Jun 25, 2009
5.948
6.025
5.899
5.954
127,608
+0.01(+0.19%)
Jun 24, 2009
5.893
6.036
5.866
5.943
154,401
+0.04(+0.75%)
Jun 23, 2009
5.888
5.970
5.778
5.899
229,052
-0.02(-0.28%)
Jun 22, 2009
6.157
6.157
5.899
5.915
135,092
-0.33(-5.29%)
Jun 19, 2009
6.204
6.262
6.135
6.245
81,238
+0.12(+1.89%)
Jun 18, 2009
6.003
6.163
5.943
6.130
163,891
+0.08(+1.36%)
Jun 17, 2009
6.058
6.112
5.991
6.047
123,196
-0.07(-1.08%)
Jun 16, 2009
6.432
6.432
6.064
6.113
191,946
-0.03(-0.45%)
Jun 15, 2009
6.355
6.361
6.069
6.141
245,926
-0.30(-4.62%)
Jun 12, 2009
6.256
6.515
6.256
6.438
146,783
+0.04(+0.60%)
Jun 11, 2009
6.179
6.410
6.086
6.399
239,882
+0.19(+3.10%)
Jun 10, 2009
6.245
6.256
6.058
6.207
181,978
+0.05(+0.80%)
Jun 09, 2009
6.218
6.253
6.097
6.157
126,169
-0.04(-0.62%)
Jun 08, 2009
6.168
6.218
6.146
6.196
224,218
-0.12(-1.83%)
Jun 05, 2009
6.328
6.454
6.247
6.311
192,912
+0.01(+0.09%)
Jun 04, 2009
6.432
6.469
6.240
6.306
121,769
-0.08(-1.29%)
Jun 03, 2009
6.510
6.510
6.289
6.388
158,067
-0.08(-1.28%)
Jun 02, 2009
6.625
6.629
6.377
6.471
146,681
-0.13(-2.00%)
Jun 01, 2009
6.465
6.603
6.443
6.603
164,640
+0.17(+2.65%)
May 29, 2009
6.300
6.515
6.273
6.432
156,638
+0.09(+1.39%)
May 28, 2009
6.251
6.366
6.124
6.344
133,245
+0.09(+1.41%)
May 27, 2009
6.487
6.487
6.091
6.256
322,860
-0.17(-2.57%)
May 26, 2009
6.185
6.576
6.135
6.421
189,776
+0.40(+6.67%)
May 22, 2009
6.234
6.256
5.981
6.020
199,139
-0.14(-2.32%)
May 21, 2009
6.135
6.388
6.080
6.163
160,609
-0.12(-1.84%)
May 20, 2009
6.306
6.515
6.223
6.278
183,397
-0.02(-0.35%)
May 19, 2009
6.383
6.515
6.289
6.300
200,026
+0.03(+0.44%)
May 18, 2009
6.741
6.906
6.229
6.273
262,132
-0.12(-1.89%)
May 15, 2009
6.020
6.399
6.020
6.394
336,483
+0.31(+5.16%)
May 14, 2009
5.860
6.086
5.860
6.080
218,675
+0.18(+3.08%)
May 13, 2009
6.053
6.053
5.833
5.899
241,892
-0.16(-2.63%)
May 12, 2009
6.267
6.322
5.915
6.058
235,295
-0.06(-0.99%)
May 11, 2009
6.328
6.328
6.069
6.119
182,286
-0.34(-5.28%)
May 08, 2009
6.064
6.460
6.058
6.460
193,187
+0.43(+7.21%)
May 07, 2009
6.047
6.218
5.948
6.025
392,224
+0.13(+2.24%)
May 06, 2009
6.185
6.185
5.728
5.893
383,312
-0.02(-0.37%)
May 05, 2009
5.668
6.135
5.668
5.915
191,902
-0.12(-2.01%)
May 04, 2009
6.047
6.064
5.778
6.036
234,771
+0.06(+0.92%)
May 01, 2009
6.267
6.328
5.937
5.981
171,919
-0.29(-4.57%)
Apr 30, 2009
6.174
6.631
6.091
6.267
315,369
+0.21(+3.45%)
Apr 29, 2009
5.915
6.141
5.618
6.058
503,729
+0.48(+8.69%)
Apr 28, 2009
5.381
5.703
5.381
5.574
220,151
+0.07(+1.30%)
Apr 27, 2009
5.525
5.580
5.354
5.503
512,156
-0.03(-0.50%)
Apr 24, 2009
5.580
5.585
5.332
5.530
490,399
+0.09(+1.72%)
Apr 23, 2009
5.481
5.481
5.282
5.436
445,811
-0.04(-0.70%)
Apr 22, 2009
5.112
5.530
5.035
5.475
592,514
+0.41(+8.03%)
Apr 21, 2009
4.947
5.112
4.914
5.068
282,155
+0.10(+2.11%)
Apr 20, 2009
5.090
5.156
4.952
4.963
433,362
-0.23(-4.45%)
Apr 17, 2009
5.040
5.304
4.991
5.194
530,412
+0.13(+2.50%)
Apr 16, 2009
5.200
5.225
5.057
5.068
398,113
-0.17(-3.15%)
Apr 15, 2009
5.453
5.453
5.156
5.233
431,544
-0.18(-3.26%)
Apr 14, 2009
5.459
5.629
5.365
5.409
224,336
-0.18(-3.15%)
Apr 13, 2009
5.618
5.664
5.503
5.585
213,332
-0.04(-0.68%)
Apr 09, 2009
5.558
5.750
5.453
5.624
296,806
+0.16(+2.92%)
Apr 08, 2009
5.227
5.497
5.227
5.464
203,824
+0.20(+3.76%)
Apr 07, 2009
5.448
5.448
5.233
5.266
368,650
-0.23(-4.20%)
Apr 06, 2009
5.783
5.783
5.343
5.497
237,496
+0.03(+0.60%)
Apr 03, 2009
5.475
5.530
5.381
5.464
148,213
+0.02(+0.40%)
Apr 02, 2009
5.497
5.585
5.277
5.442
309,552
+0.20(+3.78%)
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
.