Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.360 2.360 2.160 2.190 529,751 -0.12(-5.19%)
Sep 29, 2009 2.400 2.510 2.230 2.310 1,285,666 +0.11(+5.00%)
Sep 28, 2009 2.070 2.240 2.070 2.200 512,394 +0.12(+5.77%)
Sep 25, 2009 2.110 2.170 2.080 2.080 423,956 -0.03(-1.42%)
Sep 24, 2009 2.300 2.300 2.100 2.110 941,139 -0.17(-7.46%)
Sep 23, 2009 2.290 2.360 2.250 2.280 550,323 -0.01(-0.44%)
Sep 22, 2009 2.290 2.310 2.260 2.290 397,037 -0.02(-0.86%)
Sep 21, 2009 2.270 2.390 2.250 2.310 467,200 -0.03(-1.28%)
Sep 18, 2009 2.320 2.360 2.210 2.340 881,787 +0.00(+0.00%)
Sep 17, 2009 2.250 2.590 2.240 2.340 6,558,107 +0.25(+11.96%)
Sep 16, 2009 2.040 2.110 2.040 2.090 545,067 +0.05(+2.45%)
Sep 15, 2009 2.120 2.120 2.040 2.040 778,458 -0.10(-4.67%)
Sep 14, 2009 2.180 2.180 2.060 2.140 775,759 -0.04(-1.83%)
Sep 11, 2009 2.180 2.290 2.110 2.180 1,010,684 +0.03(+1.40%)
Sep 10, 2009 2.190 2.190 2.130 2.150 635,505 -0.03(-1.37%)
Sep 09, 2009 2.070 2.200 2.060 2.180 1,216,859 +0.09(+4.30%)
Sep 08, 2009 2.080 2.110 2.000 2.090 743,046 +0.07(+3.47%)
Sep 04, 2009 2.030 2.100 1.970 2.020 659,429 -0.01(-0.49%)
Sep 03, 2009 2.000 2.060 1.960 2.030 663,831 +0.05(+2.53%)
Sep 02, 2009 1.950 2.040 1.900 1.980 822,470 +0.01(+0.51%)
Sep 01, 2009 2.130 2.190 1.950 1.970 1,716,723 -0.14(-6.64%)
Aug 31, 2009 2.120 2.200 2.080 2.110 807,306 -0.02(-0.94%)
Aug 28, 2009 2.210 2.210 2.110 2.130 847,999 -0.02(-0.93%)
Aug 27, 2009 2.220 2.250 2.110 2.150 1,464,243 -0.03(-1.38%)
Aug 26, 2009 2.240 2.400 2.150 2.180 6,024,750 +0.13(+6.34%)
Aug 25, 2009 2.110 2.110 2.020 2.050 1,065,789 -0.06(-2.84%)
Aug 24, 2009 2.120 2.130 2.030 2.110 1,357,492 +0.04(+1.98%)
Aug 21, 2009 2.200 2.240 2.020 2.069 2,905,774 -0.03(-1.48%)
Aug 20, 2009 2.480 2.500 2.040 2.100 11,209,287 -0.78(-27.08%)
Aug 19, 2009 2.310 3.570 2.170 2.880 21,300,000 +1.09(+60.89%)
Aug 18, 2009 1.780 1.800 1.720 1.790 323,700 -0.02(-1.10%)
Aug 17, 2009 1.800 1.830 1.750 1.810 139,323 -0.05(-2.69%)
Aug 14, 2009 1.900 1.917 1.750 1.860 193,701 -0.04(-2.11%)
Aug 13, 2009 1.900 1.920 1.810 1.900 166,901 +0.05(+2.70%)
Aug 12, 2009 1.920 2.030 1.850 1.850 174,981 -0.11(-5.61%)
Aug 11, 2009 2.110 2.110 1.850 1.960 477,076 -0.11(-5.31%)
Aug 10, 2009 1.790 2.150 1.750 2.070 1,072,128 +0.28(+15.64%)
Aug 07, 2009 1.660 1.850 1.600 1.790 774,643 +0.09(+5.29%)
Aug 06, 2009 1.700 1.700 1.600 1.700 392,313 -0.05(-2.86%)
Aug 05, 2009 1.660 1.750 1.600 1.750 450,621 +0.07(+4.17%)
Aug 04, 2009 1.640 1.720 1.620 1.680 273,585 -0.09(-5.08%)
Aug 03, 2009 1.730 1.840 1.700 1.770 511,400 +0.10(+5.99%)
Jul 31, 2009 1.850 1.880 1.600 1.670 969,787 -0.24(-12.57%)
Jul 30, 2009 1.880 2.130 1.850 1.910 977,904 -0.03(-1.55%)
Jul 29, 2009 2.200 2.249 1.750 1.940 1,721,045 -0.36(-15.65%)
Jul 28, 2009 2.840 2.880 2.160 2.300 2,230,886 -0.68(-22.82%)
Jul 27, 2009 2.217 3.000 2.100 2.980 2,994,987 +0.93(+45.37%)
Jul 24, 2009 2.060 2.350 1.950 2.050 1,711,300 +0.25(+13.89%)
Jul 23, 2009 1.250 1.950 1.210 1.800 2,307,441 +0.59(+48.76%)
Jul 22, 2009 1.130 1.210 1.090 1.210 184,700 +0.06(+5.22%)
Jul 21, 2009 1.160 1.210 1.090 1.150 217,708 +0.01(+0.88%)
Jul 20, 2009 1.050 1.160 1.030 1.140 229,308 +0.10(+9.67%)
Jul 17, 2009 1.000 1.050 0.9505 1.040 151,683 +0.09(+9.42%)
Jul 16, 2009 0.9400 1.040 0.9400 0.9500 263,349 -0.01(-1.04%)
Jul 15, 2009 0.9800 0.9800 0.9501 0.9600 56,094 -0.02(-2.04%)
Jul 14, 2009 0.9700 1.000 0.9400 0.9800 111,070 +0.05(+5.38%)
Jul 13, 2009 0.9299 0.9800 0.9000 0.9300 120,348 +0.06(+6.90%)
Jul 10, 2009 0.8800 0.8800 0.8500 0.8700 60,782 -0.01(-1.14%)
Jul 09, 2009 0.8300 0.9000 0.8300 0.8800 46,440 +0.02(+2.33%)
Jul 08, 2009 0.9200 0.9200 0.8100 0.8600 328,429 -0.07(-7.53%)
Jul 07, 2009 0.9300 1.000 0.9200 0.9300 37,135 +0.01(+0.98%)
Jul 06, 2009 0.9500 0.9500 0.9100 0.9210 23,765 -0.05(-4.86%)
Jul 02, 2009 0.9700 0.9700 0.9500 0.9680 16,125 +0.02(+1.89%)
Jul 01, 2009 0.9800 1.050 0.9500 0.9500 58,081 -0.08(-7.77%)
Jun 30, 2009 0.9100 1.030 0.9100 1.030 100,290 +0.13(+14.44%)
Jun 29, 2009 0.9700 0.9700 0.9000 0.9000 46,290 -0.11(-10.89%)
Jun 26, 2009 0.9600 1.010 0.9200 1.010 68,570 +0.06(+6.32%)
Jun 25, 2009 0.9700 1.000 0.9003 0.9500 37,757 -0.06(-5.94%)
Jun 24, 2009 0.8800 1.030 0.8600 1.010 161,406 +0.12(+13.50%)
Jun 23, 2009 0.9800 1.010 0.8500 0.8899 229,586 -0.13(-12.75%)
Jun 22, 2009 1.030 1.030 0.9800 1.020 84,407 +0.00(+0.00%)
Jun 19, 2009 1.020 1.060 1.010 1.020 60,833 -0.02(-1.92%)
Jun 18, 2009 1.010 1.058 1.000 1.040 50,250 +0.03(+2.97%)
Jun 17, 2009 1.070 1.070 0.9800 1.010 125,643 -0.06(-5.61%)
Jun 16, 2009 1.100 1.100 1.060 1.070 33,717 +0.01(+0.94%)
Jun 15, 2009 1.090 1.090 1.050 1.060 37,992 -0.02(-1.85%)
Jun 12, 2009 1.150 1.150 1.080 1.080 74,658 -0.07(-6.09%)
Jun 11, 2009 1.080 1.150 1.080 1.150 77,194 +0.02(+1.77%)
Jun 10, 2009 1.180 1.180 1.080 1.130 43,508 -0.01(-0.88%)
Jun 09, 2009 1.100 1.140 1.090 1.140 98,109 +0.00(+0.00%)
Jun 08, 2009 1.060 1.140 1.050 1.140 135,114 +0.04(+3.64%)
Jun 05, 2009 1.140 1.140 1.079 1.100 101,269 -0.04(-3.51%)
Jun 04, 2009 1.060 1.140 1.020 1.140 344,282 +0.08(+7.55%)
Jun 03, 2009 1.160 1.190 1.060 1.060 235,260 -0.12(-10.17%)
Jun 02, 2009 1.220 1.220 1.110 1.180 106,232 +0.01(+0.85%)
Jun 01, 2009 1.270 1.270 1.140 1.170 288,203 -0.07(-5.65%)
May 29, 2009 1.200 1.240 1.100 1.240 309,314 +0.04(+3.33%)
May 28, 2009 1.090 1.250 1.050 1.200 669,764 +0.17(+16.50%)
May 27, 2009 1.000 1.031 0.9900 1.030 35,837 +0.01(+0.98%)
May 26, 2009 1.070 1.070 0.9800 1.020 92,595 -0.06(-5.56%)
May 22, 2009 1.080 1.081 0.9800 1.080 102,463 +0.01(+0.93%)
May 21, 2009 1.010 1.070 0.9700 1.070 122,737 +0.06(+5.94%)
May 20, 2009 1.050 1.070 1.010 1.010 71,119 +0.00(+0.00%)
May 19, 2009 1.050 1.070 1.010 1.010 46,297 +0.00(+0.00%)
May 18, 2009 1.000 1.100 0.9900 1.010 212,456 +0.02(+2.02%)
May 15, 2009 1.060 1.150 0.9700 0.9900 716,805 -0.05(-4.81%)
May 14, 2009 1.020 1.060 1.000 1.040 102,044 +0.02(+1.96%)
May 13, 2009 1.050 1.080 1.010 1.020 104,700 +0.00(+0.00%)
May 12, 2009 1.100 1.100 1.010 1.020 123,189 -0.07(-6.42%)
May 11, 2009 1.000 1.100 1.000 1.090 146,758 +0.12(+12.37%)
May 08, 2009 1.040 1.100 0.9700 0.9700 236,166 -0.07(-6.73%)
May 07, 2009 1.100 1.110 1.020 1.040 90,619 -0.06(-5.45%)
May 06, 2009 1.090 1.100 1.001 1.100 181,429 +0.01(+0.92%)
May 05, 2009 0.9600 1.090 0.9501 1.090 247,267 +0.13(+13.54%)
May 04, 2009 0.9799 1.040 0.9000 0.9600 492,466 -0.09(-8.57%)
May 01, 2009 1.100 1.100 0.9000 1.050 699,807 -0.12(-10.26%)
Apr 30, 2009 1.280 1.300 1.080 1.170 332,406 -0.12(-9.30%)
Apr 29, 2009 1.420 1.450 1.250 1.290 216,273 -0.09(-6.52%)
Apr 28, 2009 1.440 1.470 1.360 1.380 404,722 +0.04(+2.99%)
Apr 27, 2009 1.500 1.500 1.180 1.340 599,511 +0.25(+22.94%)
Apr 24, 2009 1.100 1.100 1.020 1.090 163,141 +0.03(+2.83%)
Apr 23, 2009 1.200 1.200 1.030 1.060 294,024 -0.10(-8.62%)
Apr 22, 2009 1.150 1.190 1.120 1.160 384,302 +0.05(+4.50%)
Apr 21, 2009 1.100 1.200 1.060 1.110 621,086 +0.09(+8.82%)
Apr 20, 2009 1.050 1.050 0.9879 1.020 528,332 +0.07(+7.37%)
Apr 17, 2009 0.9300 1.000 0.9220 0.9500 249,774 +0.03(+3.26%)
Apr 16, 2009 0.8900 0.9400 0.8899 0.9200 84,111 +0.05(+5.75%)
Apr 15, 2009 0.9500 0.9500 0.8500 0.8700 127,066 -0.05(-5.43%)
Apr 14, 2009 1.040 1.080 0.9100 0.9200 398,996 -0.09(-8.91%)
Apr 13, 2009 0.8800 1.040 0.8750 1.010 246,813 +0.14(+16.09%)
Apr 09, 2009 0.8100 0.8743 0.7901 0.8700 172,224 +0.08(+10.13%)
Apr 08, 2009 0.8000 0.8100 0.7800 0.7900 141,500 +0.01(+1.28%)
Apr 07, 2009 0.6800 0.7900 0.6702 0.7800 328,730 +0.11(+17.29%)
Apr 06, 2009 0.6400 0.6800 0.6400 0.6650 63,262 +0.03(+3.91%)
Apr 03, 2009 0.6400 0.6700 0.6400 0.6400 36,182 -0.03(-4.48%)
Apr 02, 2009 0.6600 0.7000 0.6600 0.6700 68,942 -0.01(-1.47%)
Apr 01, 2009 0.6800 0.6800 0.6300 0.6800 29,966 +0.00(+0.00%)
Mar 31, 2009 0.6800 0.6800 0.6300 0.6800 53,106 +0.02(+3.03%)
Mar 30, 2009 0.6700 0.6700 0.6500 0.6600 27,868 -0.01(-1.49%)
Mar 26, 2009 0.6400 0.6700 0.6000 0.6700 186,996 +0.02(+3.08%)
Mar 25, 2009 0.6300 0.6800 0.6200 0.6500 137,399 +0.02(+3.17%)
Mar 24, 2009 0.6500 0.6600 0.6110 0.6300 102,015 -0.02(-3.08%)
Mar 23, 2009 0.6600 0.7000 0.6400 0.6500 114,283 -0.02(-2.99%)
Mar 20, 2009 0.7800 0.7800 0.6700 0.6700 84,294 -0.08(-10.67%)
Mar 19, 2009 0.8300 0.8300 0.7300 0.7500 83,700 -0.05(-6.25%)
Mar 18, 2009 0.8100 0.8300 0.7400 0.8000 119,273 -0.01(-1.23%)
Mar 17, 2009 0.8100 0.8300 0.7800 0.8100 34,694 -0.03(-3.54%)
Mar 16, 2009 0.8300 0.8400 0.7700 0.8397 50,658 +0.01(+1.17%)
Mar 13, 2009 0.8050 0.8500 0.7500 0.8300 65,426 +0.03(+3.75%)
Mar 12, 2009 0.7700 0.8000 0.7500 0.8000 30,468 +0.08(+11.11%)
Mar 11, 2009 0.7000 0.7900 0.7000 0.7200 21,163 -0.05(-6.49%)
Mar 10, 2009 0.7500 0.7900 0.7400 0.7700 53,942 +0.00(+0.13%)
Mar 09, 2009 0.7500 0.7800 0.7500 0.7690 86,263 +0.06(+8.31%)
Mar 06, 2009 0.6810 0.7300 0.6810 0.7100 23,002 +0.03(+4.26%)
Mar 05, 2009 0.7700 0.7700 0.6810 0.6810 33,154 -0.08(-10.39%)
Mar 04, 2009 0.7300 0.7700 0.6810 0.7600 54,383 +0.04(+5.56%)
Mar 02, 2009 0.7100 0.7400 0.6800 0.7200 78,577 -0.02(-2.69%)
Feb 27, 2009 0.8300 0.8300 0.7000 0.7399 91,811 -0.06(-7.51%)
Feb 26, 2009 0.7400 0.8300 0.7300 0.8000 61,511 +0.08(+11.11%)
Feb 25, 2009 0.8500 0.8700 0.7200 0.7200 115,037 -0.13(-15.29%)
Feb 24, 2009 0.7200 0.8500 0.7000 0.8500 207,280 +0.17(+25.00%)
Feb 23, 2009 0.6500 0.7100 0.6500 0.6800 47,145 +0.06(+9.68%)
Feb 20, 2009 0.7788 0.7800 0.5900 0.6200 240,837 -0.10(-13.89%)
Feb 19, 2009 0.7000 0.7700 0.6800 0.7200 57,585 -0.03(-3.99%)
Feb 18, 2009 0.8000 0.8000 0.6715 0.7499 32,101 -0.01(-1.32%)
Feb 17, 2009 0.8100 0.8100 0.6800 0.7599 76,525 -0.03(-3.80%)
Feb 13, 2009 0.7000 0.7900 0.6700 0.7899 64,435 +0.08(+11.25%)
Feb 12, 2009 0.6902 0.7500 0.6800 0.7100 33,155 +0.01(+1.43%)
Feb 11, 2009 0.7300 0.7698 0.7000 0.7000 64,167 -0.04(-4.76%)
Feb 10, 2009 0.8100 0.8600 0.7297 0.7350 149,630 -0.10(-12.50%)
Feb 09, 2009 0.8900 0.8900 0.8100 0.8400 33,706 -0.06(-6.67%)
Feb 06, 2009 0.8900 0.9000 0.7800 0.9000 105,827 +0.07(+8.43%)
Feb 05, 2009 0.8100 0.8400 0.7700 0.8300 39,925 +0.05(+7.10%)
Feb 04, 2009 0.8100 0.8600 0.7700 0.7750 87,710 +0.01(+0.65%)
Feb 03, 2009 0.8900 0.8900 0.7600 0.7700 197,685 -0.14(-15.38%)
Feb 02, 2009 0.9700 0.9700 0.8800 0.9100 45,209 -0.03(-3.19%)
Jan 30, 2009 0.9600 0.9800 0.8900 0.9400 62,544 -0.02(-2.08%)
Jan 29, 2009 0.9900 0.9900 0.9500 0.9600 26,387 +0.02(+2.13%)
Jan 28, 2009 1.020 1.030 0.9300 0.9400 74,012 -0.04(-4.08%)
Jan 27, 2009 0.9800 0.9960 0.9100 0.9800 78,410 +0.07(+7.69%)
Jan 26, 2009 1.010 1.050 0.8500 0.9100 197,938 -0.05(-5.21%)
Jan 23, 2009 0.9800 0.9880 0.9500 0.9600 46,118 +0.00(+0.00%)
Jan 22, 2009 1.000 1.020 0.9500 0.9600 22,455 -0.01(-1.03%)
Jan 21, 2009 0.9500 0.9900 0.9100 0.9700 54,274 +0.02(+2.11%)
Jan 20, 2009 1.120 1.120 0.9000 0.9500 140,261 -0.12(-11.21%)
Jan 16, 2009 1.000 1.100 0.9600 1.070 211,818 +0.11(+11.23%)
Jan 15, 2009 0.8800 0.9700 0.8301 0.9620 211,238 +0.12(+14.52%)
Jan 14, 2009 0.9600 0.9600 0.8300 0.8400 118,353 -0.09(-9.67%)
Jan 13, 2009 0.8200 0.9599 0.8000 0.9299 190,328 +0.14(+17.71%)
Jan 12, 2009 0.8600 0.8800 0.7800 0.7900 140,403 -0.07(-8.14%)
Jan 09, 2009 0.7999 0.8800 0.7700 0.8600 143,717 +0.06(+7.65%)
Jan 08, 2009 0.7990 0.7990 0.7600 0.7989 88,280 +0.02(+2.42%)
Jan 07, 2009 0.8200 0.8200 0.7400 0.7800 110,303 -0.01(-1.27%)
Jan 06, 2009 0.8600 0.8600 0.7600 0.7900 295,254 -0.06(-7.06%)
Jan 05, 2009 0.8000 0.8700 0.8000 0.8500 150,959 +0.03(+3.66%)
Jan 02, 2009 0.7000 0.8200 0.6900 0.8200 243,220 +0.12(+17.14%)
Dec 31, 2008 0.7000 0.7000 0.6400 0.7000 326,156 +0.07(+11.11%)
Dec 30, 2008 0.7000 0.7000 0.6200 0.6300 251,332 -0.04(-5.97%)
Dec 29, 2008 0.7000 0.7000 0.6400 0.6700 239,027 -0.01(-1.47%)
Dec 26, 2008 0.7300 0.7300 0.6400 0.6800 137,067 -0.02(-2.86%)
Dec 24, 2008 0.6300 0.7300 0.6300 0.7000 176,016 -0.03(-4.11%)
Dec 23, 2008 0.7200 0.7900 0.6600 0.7300 470,708 -0.03(-3.95%)
Dec 22, 2008 0.8000 0.8900 0.7000 0.7600 664,605 +0.06(+8.57%)
Dec 19, 2008 0.6310 0.7400 0.6000 0.7000 761,744 +0.07(+11.11%)
Dec 18, 2008 0.6500 0.6700 0.6201 0.6300 364,808 +0.03(+5.70%)
Dec 17, 2008 0.6000 0.6200 0.5500 0.5960 826,793 +0.02(+2.76%)
Dec 16, 2008 0.7250 0.7500 0.5700 0.5800 341,873 -0.12(-17.14%)
Dec 15, 2008 0.7000 0.7500 0.6500 0.7000 629,815 +0.02(+2.94%)
Dec 12, 2008 0.6000 0.6800 0.6000 0.6800 237,840 +0.00(+0.00%)
Dec 11, 2008 0.5700 0.7600 0.5700 0.6800 284,781 -0.03(-4.23%)
Dec 10, 2008 0.8800 0.8800 0.6999 0.7100 296,403 -0.17(-19.32%)
Dec 09, 2008 0.9300 0.9300 0.8300 0.8800 117,006 -0.04(-4.34%)
Dec 08, 2008 0.9500 0.9900 0.8500 0.9199 149,302 -0.02(-2.14%)
Dec 05, 2008 0.9100 0.9400 0.8800 0.9400 56,889 +0.05(+5.62%)
Dec 04, 2008 0.8800 0.9400 0.8500 0.8900 96,523 -0.05(-5.32%)
Dec 03, 2008 0.9200 1.010 0.8800 0.9400 300,712 -0.07(-6.93%)
Dec 02, 2008 1.030 1.030 0.9800 1.010 43,133 +0.00(+0.00%)
Dec 01, 2008 1.050 1.050 0.9600 1.010 118,332 -0.04(-3.81%)
Nov 28, 2008 1.050 1.050 0.9600 1.050 101,785 +0.01(+0.96%)
Nov 26, 2008 0.9400 1.050 0.8900 1.040 147,843 +0.12(+13.04%)
Nov 25, 2008 0.9400 0.9800 0.8900 0.9200 69,647 +0.03(+3.37%)
Nov 24, 2008 1.000 1.030 0.8800 0.8900 88,653 -0.08(-8.25%)
Nov 21, 2008 1.020 1.020 0.9000 0.9700 76,244 +0.02(+2.11%)
Nov 20, 2008 1.140 1.140 0.9400 0.9500 62,369 -0.13(-12.04%)
Nov 19, 2008 1.250 1.250 1.020 1.080 39,252 -0.14(-11.48%)
Nov 18, 2008 1.280 1.280 1.137 1.220 123,629 -0.05(-3.94%)
Nov 17, 2008 1.200 1.280 1.190 1.270 238,303 +0.01(+0.79%)
Nov 14, 2008 1.240 1.260 1.190 1.260 227,792 +0.02(+1.61%)
Nov 13, 2008 1.220 1.250 1.150 1.240 168,786 +0.05(+4.20%)
Nov 12, 2008 1.240 1.280 1.070 1.190 158,603 -0.02(-1.65%)
Nov 11, 2008 1.100 1.260 1.050 1.210 159,314 +0.11(+10.00%)
Nov 10, 2008 1.110 1.160 1.050 1.100 170,929 +0.01(+0.92%)
Nov 07, 2008 1.180 1.190 1.000 1.090 236,484 -0.01(-0.91%)
Nov 06, 2008 0.9500 1.380 0.8100 1.100 1,100,731 +0.20(+22.22%)
Nov 05, 2008 1.270 1.330 0.8100 0.9000 893,107 -0.36(-28.57%)
Nov 04, 2008 1.650 1.750 1.250 1.260 415,500 -0.31(-19.75%)
Nov 03, 2008 1.750 1.890 1.560 1.570 188,695 -0.26(-14.21%)
Oct 31, 2008 1.790 1.840 1.610 1.830 183,157 -0.04(-2.14%)
Oct 30, 2008 1.990 2.000 1.760 1.870 144,940 -0.04(-2.09%)
Oct 29, 2008 2.030 2.030 1.890 1.910 142,544 -0.01(-0.52%)
Oct 28, 2008 2.010 2.080 1.900 1.920 105,889 -0.07(-3.52%)
Oct 27, 2008 2.010 2.160 1.930 1.990 60,311 -0.12(-5.69%)
Oct 24, 2008 2.050 2.170 1.910 2.110 80,659 -0.01(-0.47%)
Oct 23, 2008 2.540 2.550 2.080 2.120 85,000 -0.32(-13.11%)
Oct 22, 2008 2.740 2.780 2.390 2.440 130,270 -0.34(-12.23%)
Oct 21, 2008 2.900 3.010 2.740 2.780 85,654 -0.22(-7.33%)
Oct 20, 2008 2.660 3.130 2.610 3.000 143,523 +0.44(+17.19%)
Oct 17, 2008 2.210 3.460 2.210 2.560 151,771 +0.37(+16.89%)
Oct 16, 2008 2.470 2.820 2.060 2.190 92,026 -0.28(-11.34%)
Oct 15, 2008 2.770 2.900 2.230 2.470 60,811 -0.33(-11.79%)
Oct 14, 2008 2.810 2.980 2.780 2.800 130,928 +0.12(+4.48%)
Oct 13, 2008 2.500 2.930 2.270 2.680 281,006 +0.35(+15.02%)
Oct 10, 2008 2.930 3.010 2.280 2.330 230,982 -0.80(-25.56%)
Oct 09, 2008 3.280 3.730 3.110 3.130 137,100 -0.04(-1.26%)
Oct 08, 2008 3.170 3.430 2.860 3.170 114,943 -0.08(-2.46%)
Oct 07, 2008 3.610 3.610 3.230 3.250 91,612 -0.33(-9.22%)
Oct 06, 2008 3.940 4.070 3.470 3.580 118,970 -0.41(-10.28%)
Oct 03, 2008 4.110 4.330 3.990 3.990 157,442 -0.14(-3.39%)
Oct 02, 2008 4.240 4.360 4.040 4.130 114,567 -0.06(-1.43%)
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.