Cerus Corp (NQ: CERS )

6.520 USD -0.120 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.950 3.150 2.950 3.100 163,710 +0.13(+4.38%)
Jul 29, 2010 3.130 3.190 2.970 2.970 179,782 -0.16(-5.11%)
Jul 28, 2010 3.140 3.170 3.090 3.130 137,333 -0.03(-0.95%)
Jul 27, 2010 3.260 3.260 3.130 3.160 141,391 -0.08(-2.47%)
Jul 26, 2010 3.080 3.250 3.060 3.240 215,032 +0.15(+4.85%)
Jul 23, 2010 3.050 3.100 2.990 3.090 140,664 +0.02(+0.65%)
Jul 22, 2010 2.930 3.070 2.910 3.070 96,358 +0.19(+6.60%)
Jul 21, 2010 2.990 3.060 2.880 2.880 114,768 -0.10(-3.36%)
Jul 20, 2010 2.950 2.980 2.880 2.980 112,060 -0.02(-0.67%)
Jul 19, 2010 3.040 3.090 2.860 3.000 159,652 -0.04(-1.32%)
Jul 16, 2010 3.100 3.110 3.010 3.040 163,224 -0.06(-1.94%)
Jul 15, 2010 3.150 3.201 3.050 3.100 92,989 -0.04(-1.27%)
Jul 14, 2010 3.100 3.180 3.070 3.140 158,886 +0.02(+0.64%)
Jul 13, 2010 2.990 3.151 2.980 3.120 328,167 +0.13(+4.35%)
Jul 12, 2010 2.990 3.020 2.950 2.990 99,794 +0.00(+0.00%)
Jul 09, 2010 2.970 3.010 2.890 2.990 101,763 +0.00(+0.00%)
Jul 08, 2010 2.970 3.010 2.920 2.990 147,312 +0.04(+1.36%)
Jul 07, 2010 2.930 2.960 2.800 2.950 316,053 +0.03(+1.03%)
Jul 06, 2010 3.030 3.110 2.920 2.920 141,923 -0.07(-2.34%)
Jul 02, 2010 3.030 3.030 2.920 2.990 132,405 -0.01(-0.33%)
Jul 01, 2010 3.200 3.200 2.890 3.000 263,042 -0.16(-5.06%)
Jun 30, 2010 3.090 3.190 3.025 3.160 260,785 +0.11(+3.61%)
Jun 29, 2010 3.200 3.215 3.050 3.050 297,549 -0.37(-10.82%)
Jun 25, 2010 3.160 3.480 3.150 3.420 5,072,791 +0.23(+7.21%)
Jun 24, 2010 3.330 3.380 3.150 3.190 211,020 -0.12(-3.63%)
Jun 23, 2010 3.320 3.370 3.210 3.310 113,685 +0.02(+0.61%)
Jun 22, 2010 3.220 3.350 3.180 3.290 161,198 +0.04(+1.23%)
Jun 21, 2010 3.470 3.470 3.210 3.250 236,254 -0.22(-6.34%)
Jun 18, 2010 3.300 3.470 3.300 3.470 384,296 +0.15(+4.52%)
Jun 17, 2010 3.330 3.330 3.260 3.320 78,035 +0.02(+0.61%)
Jun 16, 2010 3.280 3.320 3.250 3.300 173,046 +0.03(+0.92%)
Jun 15, 2010 3.190 3.280 3.142 3.270 187,306 +0.09(+2.83%)
Jun 14, 2010 3.210 3.210 3.140 3.180 175,409 +0.01(+0.32%)
Jun 11, 2010 3.080 3.220 3.080 3.170 147,530 +0.01(+0.32%)
Jun 10, 2010 3.190 3.210 3.110 3.160 185,934 +0.01(+0.32%)
Jun 09, 2010 3.190 3.210 3.060 3.150 141,825 -0.02(-0.63%)
Jun 08, 2010 3.000 3.170 2.960 3.170 199,565 +0.15(+4.97%)
Jun 07, 2010 3.250 3.280 3.020 3.020 211,376 -0.17(-5.33%)
Jun 04, 2010 3.170 3.320 3.170 3.190 186,032 -0.11(-3.33%)
Jun 03, 2010 3.310 3.350 3.170 3.300 332,861 -0.01(-0.30%)
Jun 02, 2010 3.250 3.310 3.160 3.310 183,296 +0.11(+3.44%)
Jun 01, 2010 3.070 3.270 3.060 3.200 229,469 +0.04(+1.27%)
May 28, 2010 3.050 3.240 2.920 3.160 378,037 +0.11(+3.61%)
May 27, 2010 2.940 3.060 2.940 3.050 399,708 +0.25(+8.93%)
May 26, 2010 2.770 2.950 2.750 2.800 265,691 +0.10(+3.70%)
May 25, 2010 2.650 2.760 2.620 2.700 267,978 -0.11(-3.91%)
May 24, 2010 2.750 2.880 2.670 2.810 75,956 +0.09(+3.31%)
May 21, 2010 2.650 2.840 2.610 2.720 277,694 -0.03(-1.09%)
May 20, 2010 2.791 2.960 2.740 2.750 266,511 -0.27(-8.94%)
May 19, 2010 2.990 3.020 2.940 3.020 107,544 +0.05(+1.68%)
May 18, 2010 2.950 3.050 2.910 2.970 261,272 +0.11(+3.85%)
May 17, 2010 2.750 2.960 2.750 2.860 143,856 +0.07(+2.51%)
May 14, 2010 2.900 2.900 2.750 2.790 215,043 -0.13(-4.45%)
May 13, 2010 3.080 3.090 2.890 2.920 238,072 -0.14(-4.58%)
May 12, 2010 3.050 3.095 2.990 3.060 165,496 +0.08(+2.68%)
May 11, 2010 3.050 3.080 2.860 2.980 233,401 +0.05(+1.71%)
May 10, 2010 2.900 2.970 2.720 2.930 522,189 +0.32(+12.26%)
May 07, 2010 2.600 2.730 2.440 2.610 383,576 +0.06(+2.35%)
May 06, 2010 2.860 2.860 2.420 2.550 366,150 -0.25(-8.93%)
May 05, 2010 2.670 2.900 2.610 2.800 449,429 -0.03(-1.06%)
May 04, 2010 2.960 2.969 2.830 2.830 473,187 -0.17(-5.51%)
May 03, 2010 3.240 3.340 2.990 2.995 585,111 -0.25(-7.56%)
Apr 30, 2010 3.500 3.500 3.240 3.240 531,271 -0.47(-12.67%)
Apr 29, 2010 3.350 3.710 3.350 3.710 773,111 +0.36(+10.75%)
Apr 28, 2010 3.240 3.380 3.210 3.350 278,293 +0.10(+3.08%)
Apr 27, 2010 3.350 3.400 3.160 3.250 376,807 -0.10(-2.99%)
Apr 26, 2010 3.350 3.490 3.270 3.350 506,040 -0.01(-0.30%)
Apr 23, 2010 3.260 3.490 3.200 3.360 422,213 +0.14(+4.35%)
Apr 22, 2010 3.150 3.250 3.100 3.220 111,072 +0.04(+1.26%)
Apr 21, 2010 3.120 3.200 3.050 3.180 239,678 +0.03(+0.95%)
Apr 20, 2010 3.220 3.230 3.131 3.150 157,507 -0.04(-1.25%)
Apr 19, 2010 3.250 3.250 3.120 3.190 216,637 -0.06(-1.85%)
Apr 16, 2010 3.200 3.300 3.100 3.250 451,910 +0.05(+1.56%)
Apr 15, 2010 3.140 3.200 3.140 3.200 146,525 +0.03(+0.95%)
Apr 14, 2010 3.150 3.200 3.100 3.170 320,586 +0.10(+3.26%)
Apr 13, 2010 3.150 3.180 3.060 3.070 267,585 -0.03(-0.97%)
Apr 12, 2010 3.100 3.120 3.020 3.100 249,307 +0.05(+1.64%)
Apr 09, 2010 3.100 3.180 3.030 3.050 291,992 -0.05(-1.61%)
Apr 08, 2010 3.180 3.180 2.990 3.100 353,411 -0.06(-1.90%)
Apr 07, 2010 3.100 3.160 3.010 3.160 500,688 +0.09(+2.93%)
Apr 06, 2010 3.300 3.350 3.060 3.070 1,167,279 -0.18(-5.54%)
Apr 05, 2010 2.890 3.270 2.850 3.250 1,431,179 +0.42(+14.84%)
Apr 01, 2010 2.840 2.830 2.830 2.830 233,600 +0.04(+1.43%)
Mar 31, 2010 2.770 2.870 2.770 2.790 259,238 +0.05(+1.82%)
Mar 30, 2010 2.850 2.850 2.680 2.740 268,957 -0.07(-2.49%)
Mar 29, 2010 2.920 2.920 2.750 2.810 313,171 -0.06(-2.09%)
Mar 26, 2010 2.900 2.940 2.840 2.870 189,410 -0.01(-0.35%)
Mar 25, 2010 3.010 3.030 2.850 2.880 293,839 -0.07(-2.37%)
Mar 24, 2010 3.010 3.079 2.940 2.950 433,620 -0.03(-1.01%)
Mar 23, 2010 2.890 3.050 2.870 2.980 694,828 +0.12(+4.20%)
Mar 22, 2010 2.760 2.880 2.680 2.860 339,486 +0.12(+4.38%)
Mar 19, 2010 2.900 2.940 2.740 2.740 413,918 -0.11(-3.86%)
Mar 18, 2010 2.900 2.950 2.850 2.850 234,424 -0.06(-2.06%)
Mar 17, 2010 2.860 2.980 2.860 2.910 462,671 +0.06(+2.11%)
Mar 16, 2010 2.800 2.990 2.740 2.850 403,736 +0.05(+1.79%)
Mar 15, 2010 2.810 3.060 2.680 2.800 743,919 -0.25(-8.20%)
Mar 12, 2010 2.930 3.140 2.850 3.050 1,310,032 +0.20(+7.02%)
Mar 11, 2010 2.650 2.860 2.600 2.850 848,381 +0.22(+8.37%)
Mar 10, 2010 2.670 2.720 2.600 2.630 480,233 -0.01(-0.38%)
Mar 09, 2010 2.620 2.750 2.510 2.640 1,987,881 +0.28(+11.86%)
Mar 08, 2010 2.310 2.440 2.310 2.360 153,114 +0.05(+2.16%)
Mar 05, 2010 2.310 2.360 2.300 2.310 158,202 -0.03(-1.28%)
Mar 04, 2010 2.320 2.380 2.280 2.340 98,546 +0.00(+0.00%)
Mar 03, 2010 2.420 2.420 2.310 2.340 155,249 -0.07(-2.90%)
Mar 02, 2010 2.440 2.440 2.360 2.410 135,651 +0.01(+0.42%)
Mar 01, 2010 2.470 2.470 2.280 2.400 290,714 -0.05(-2.04%)
Feb 26, 2010 2.200 2.480 2.200 2.450 304,810 +0.25(+11.36%)
Feb 25, 2010 2.200 2.210 2.130 2.200 121,075 +0.03(+1.38%)
Feb 24, 2010 2.280 2.300 2.150 2.170 197,091 -0.08(-3.56%)
Feb 23, 2010 2.210 2.260 2.180 2.250 228,444 -0.03(-1.32%)
Feb 22, 2010 2.250 2.330 2.220 2.280 259,385 +0.04(+1.79%)
Feb 19, 2010 2.260 2.330 2.200 2.240 132,320 -0.06(-2.61%)
Feb 18, 2010 2.390 2.390 2.280 2.300 272,949 -0.08(-3.36%)
Feb 17, 2010 2.360 2.450 2.250 2.380 488,072 +0.01(+0.42%)
Feb 16, 2010 2.230 2.400 2.210 2.370 570,749 +0.14(+6.28%)
Feb 12, 2010 2.100 2.230 2.230 2.230 338,600 +0.09(+4.21%)
Feb 11, 2010 2.100 2.190 2.050 2.140 293,360 +0.05(+2.39%)
Feb 10, 2010 2.110 2.230 2.010 2.090 309,487 -0.02(-0.95%)
Feb 09, 2010 2.240 2.260 2.100 2.110 885,712 +0.09(+4.46%)
Feb 08, 2010 1.950 2.080 1.870 2.020 124,936 +0.07(+3.59%)
Feb 05, 2010 1.910 1.980 1.850 1.950 154,119 +0.06(+3.17%)
Feb 04, 2010 2.030 2.060 1.850 1.890 225,746 -0.14(-6.90%)
Feb 03, 2010 1.940 2.070 1.921 2.030 282,061 +0.12(+6.28%)
Feb 02, 2010 1.870 1.910 1.830 1.910 108,811 +0.02(+1.06%)
Feb 01, 2010 1.820 1.900 1.820 1.890 76,433 +0.05(+2.72%)
Jan 29, 2010 1.860 1.908 1.800 1.840 195,604 -0.02(-1.07%)
Jan 28, 2010 1.960 1.970 1.840 1.860 171,284 -0.04(-2.11%)
Jan 27, 2010 1.950 1.950 1.900 1.900 113,385 -0.02(-1.04%)
Jan 26, 2010 1.960 1.970 1.880 1.920 126,693 -0.04(-2.04%)
Jan 25, 2010 1.950 2.040 1.950 1.960 153,946 +0.01(+0.51%)
Jan 22, 2010 2.080 2.080 1.950 1.950 227,318 -0.13(-6.25%)
Jan 21, 2010 2.100 2.100 2.010 2.080 168,814 -0.01(-0.48%)
Jan 20, 2010 2.130 2.138 2.040 2.090 177,829 -0.03(-1.42%)
Jan 19, 2010 2.140 2.170 2.050 2.120 143,810 -0.02(-0.93%)
Jan 15, 2010 2.170 2.140 2.140 2.140 432,800 -0.09(-4.04%)
Jan 14, 2010 2.230 2.490 2.120 2.230 2,668,172 +0.26(+13.20%)
Jan 13, 2010 2.050 2.060 1.920 1.970 296,158 -0.07(-3.43%)
Jan 12, 2010 2.140 2.160 1.920 2.040 287,853 -0.11(-5.12%)
Jan 11, 2010 1.980 2.180 1.970 2.150 600,007 +0.19(+9.69%)
Jan 08, 2010 1.940 1.970 1.910 1.960 226,647 +0.06(+3.16%)
Jan 07, 2010 1.900 1.900 1.820 1.900 122,025 +0.05(+2.70%)
Jan 06, 2010 1.780 1.910 1.780 1.850 203,755 +0.07(+3.93%)
Jan 05, 2010 1.860 1.860 1.760 1.780 218,815 -0.02(-1.11%)
Jan 04, 2010 1.980 1.980 1.780 1.800 365,893 -0.19(-9.55%)
Dec 31, 2009 1.800 1.990 1.990 1.990 348,500 +0.17(+9.10%)
Dec 30, 2009 1.800 1.840 1.800 1.824 79,433 -0.01(-0.65%)
Dec 29, 2009 1.830 1.862 1.810 1.836 126,873 -0.00(-0.22%)
Dec 28, 2009 1.870 1.910 1.830 1.840 210,766 -0.01(-0.76%)
Dec 24, 2009 1.870 1.880 1.800 1.854 147,929 -0.03(-1.80%)
Dec 23, 2009 1.740 1.888 1.700 1.888 214,901 +0.19(+10.99%)
Dec 22, 2009 1.730 1.790 1.650 1.701 178,425 -0.02(-1.10%)
Dec 21, 2009 1.710 1.830 1.700 1.720 321,735 +0.04(+2.38%)
Dec 18, 2009 1.770 1.770 1.680 1.680 700,430 -0.10(-5.62%)
Dec 17, 2009 1.760 1.800 1.740 1.780 163,280 +0.02(+1.14%)
Dec 16, 2009 1.800 1.800 1.760 1.760 143,086 -0.01(-0.56%)
Dec 15, 2009 1.760 1.800 1.760 1.770 77,421 -0.02(-1.12%)
Dec 14, 2009 1.780 1.830 1.760 1.790 235,555 -0.04(-2.19%)
Dec 11, 2009 1.800 1.840 1.780 1.830 106,807 +0.02(+1.10%)
Dec 10, 2009 1.840 1.860 1.800 1.810 82,669 -0.04(-2.16%)
Dec 09, 2009 1.880 1.890 1.780 1.850 299,638 -0.04(-2.12%)
Dec 08, 2009 1.910 1.910 1.860 1.890 106,774 +0.01(+0.53%)
Dec 07, 2009 1.940 1.940 1.860 1.880 133,011 -0.02(-1.05%)
Dec 04, 2009 1.900 1.920 1.850 1.900 185,252 +0.02(+1.06%)
Dec 03, 2009 1.930 1.930 1.850 1.880 114,514 -0.05(-2.59%)
Dec 02, 2009 1.910 1.980 1.900 1.930 127,965 -0.01(-0.52%)
Dec 01, 2009 1.850 1.970 1.850 1.940 238,062 +0.12(+6.59%)
Nov 30, 2009 1.900 1.900 1.820 1.820 193,005 -0.08(-4.21%)
Nov 27, 2009 1.910 1.910 1.869 1.900 67,333 -0.05(-2.56%)
Nov 25, 2009 1.980 1.980 1.920 1.950 174,350 +0.00(+0.00%)
Nov 24, 2009 1.940 1.970 1.870 1.950 266,325 -0.03(-1.52%)
Nov 23, 2009 2.000 2.000 1.940 1.980 287,194 -0.02(-1.00%)
Nov 20, 2009 2.040 2.040 1.950 2.000 306,283 -0.03(-1.48%)
Nov 19, 2009 2.120 2.120 1.950 2.030 506,376 -0.08(-3.79%)
Nov 18, 2009 2.080 2.110 2.010 2.110 699,206 +0.02(+0.96%)
Nov 17, 2009 2.080 2.350 2.000 2.090 2,447,559 -0.47(-18.36%)
Nov 16, 2009 2.750 2.830 2.510 2.560 850,430 -0.16(-5.88%)
Nov 13, 2009 2.550 2.790 2.530 2.720 2,036,675 +0.03(+1.12%)
Nov 12, 2009 2.250 2.690 2.250 2.690 2,519,249 +0.48(+21.72%)
Nov 11, 2009 2.180 2.320 2.040 2.210 1,374,473 +0.10(+4.74%)
Nov 10, 2009 2.090 2.140 2.000 2.110 401,989 +0.13(+6.57%)
Nov 09, 2009 2.000 2.080 1.950 1.980 432,763 +0.04(+2.06%)
Nov 06, 2009 1.890 1.940 1.840 1.940 164,220 +0.06(+3.19%)
Nov 05, 2009 1.720 1.890 1.720 1.880 204,866 +0.14(+8.05%)
Nov 04, 2009 1.800 1.800 1.720 1.740 135,482 -0.07(-3.87%)
Nov 03, 2009 1.640 1.830 1.640 1.810 270,444 +0.17(+10.37%)
Nov 02, 2009 1.740 1.740 1.570 1.640 418,385 -0.04(-2.38%)
Oct 30, 2009 1.860 1.921 1.670 1.680 712,981 -0.28(-14.29%)
Oct 29, 2009 1.850 2.040 1.800 1.960 382,617 +0.14(+7.69%)
Oct 28, 2009 1.940 1.941 1.790 1.820 315,681 -0.17(-8.54%)
Oct 27, 2009 1.990 2.050 1.800 1.990 438,859 +0.07(+3.65%)
Oct 26, 2009 2.030 2.080 1.910 1.920 477,717 -0.11(-5.42%)
Oct 23, 2009 2.080 2.150 2.020 2.030 484,165 -0.13(-6.02%)
Oct 22, 2009 2.250 2.250 2.090 2.160 390,382 -0.07(-3.14%)
Oct 21, 2009 2.230 2.250 2.200 2.230 227,069 -0.03(-1.33%)
Oct 20, 2009 2.210 2.270 2.200 2.260 375,815 -0.02(-0.88%)
Oct 19, 2009 2.270 2.280 2.220 2.280 279,194 +0.00(+0.00%)
Oct 16, 2009 2.290 2.300 2.250 2.280 142,210 -0.03(-1.30%)
Oct 15, 2009 2.290 2.310 2.220 2.310 299,805 +0.00(+0.00%)
Oct 14, 2009 2.340 2.340 2.220 2.310 274,319 +0.01(+0.43%)
Oct 13, 2009 2.250 2.300 2.200 2.300 303,968 +0.05(+2.23%)
Oct 12, 2009 2.250 2.300 2.200 2.250 205,167 +0.02(+0.89%)
Oct 09, 2009 2.210 2.260 2.150 2.230 213,105 +0.03(+1.36%)
Oct 08, 2009 2.220 2.230 2.180 2.200 142,165 +0.00(+0.00%)
Oct 07, 2009 2.200 2.220 2.160 2.200 140,896 -0.05(-2.22%)
Oct 06, 2009 2.290 2.290 2.180 2.250 357,453 -0.02(-0.88%)
Oct 05, 2009 2.180 2.280 2.160 2.270 283,261 +0.07(+3.18%)
Oct 02, 2009 2.140 2.200 2.090 2.200 583,087 +0.05(+2.33%)
Oct 01, 2009 2.200 2.220 2.080 2.150 676,017 -0.04(-1.83%)
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%)
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.