Cerus Corp (NQ: CERS )

5.200 USD -0.180 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 4.160 4.370 4.160 4.190 52,313 +0.06(+1.45%)
Sep 30, 2008 4.250 4.440 4.080 4.130 57,577 -0.07(-1.67%)
Sep 29, 2008 4.000 4.380 3.950 4.200 113,964 -0.01(-0.24%)
Sep 26, 2008 4.090 4.260 3.810 4.210 403,958 -0.02(-0.47%)
Sep 25, 2008 4.500 4.870 4.100 4.230 165,365 -0.31(-6.83%)
Sep 24, 2008 5.000 5.010 4.530 4.540 223,715 -0.48(-9.56%)
Sep 23, 2008 4.450 5.020 4.450 5.020 132,353 +0.41(+8.89%)
Sep 22, 2008 4.690 4.740 4.000 4.610 151,096 -0.04(-0.86%)
Sep 19, 2008 4.330 4.770 4.180 4.650 231,003 +0.37(+8.64%)
Sep 18, 2008 3.750 4.300 3.600 4.280 96,078 +0.54(+14.44%)
Sep 17, 2008 3.760 3.900 3.670 3.740 64,068 -0.10(-2.60%)
Sep 16, 2008 3.600 3.850 3.600 3.840 43,391 +0.23(+6.37%)
Sep 15, 2008 3.600 3.810 3.600 3.610 56,051 +0.01(+0.28%)
Sep 12, 2008 3.460 3.610 3.200 3.600 164,939 +0.14(+4.05%)
Sep 11, 2008 3.780 3.850 3.390 3.460 105,016 -0.40(-10.36%)
Sep 10, 2008 3.930 3.960 3.750 3.860 75,041 +0.01(+0.26%)
Sep 09, 2008 4.160 4.220 3.830 3.850 97,856 -0.35(-8.33%)
Sep 08, 2008 4.340 4.410 4.100 4.200 55,345 -0.10(-2.33%)
Sep 05, 2008 4.360 4.450 4.220 4.300 51,699 -0.11(-2.49%)
Sep 04, 2008 4.330 4.470 4.330 4.410 45,061 -0.06(-1.34%)
Sep 03, 2008 4.370 4.490 4.330 4.470 45,006 +0.04(+0.90%)
Sep 02, 2008 4.480 4.510 4.350 4.430 107,052 -0.03(-0.67%)
Aug 29, 2008 4.420 4.510 4.420 4.460 33,379 +0.02(+0.45%)
Aug 28, 2008 4.380 4.500 4.372 4.440 33,282 +0.06(+1.37%)
Aug 27, 2008 4.410 4.590 4.320 4.380 50,382 -0.12(-2.67%)
Aug 26, 2008 4.510 4.600 4.400 4.500 126,897 -0.02(-0.44%)
Aug 25, 2008 4.520 4.640 4.370 4.520 148,160 +0.02(+0.44%)
Aug 22, 2008 4.510 4.630 4.450 4.500 221,558 -0.03(-0.66%)
Aug 21, 2008 4.540 4.560 4.320 4.530 70,830 +0.01(+0.22%)
Aug 20, 2008 4.620 4.830 4.491 4.520 59,136 -0.07(-1.53%)
Aug 19, 2008 4.610 4.760 4.530 4.590 44,560 -0.13(-2.75%)
Aug 18, 2008 4.760 4.810 4.600 4.720 19,583 +0.01(+0.21%)
Aug 15, 2008 4.700 4.880 4.640 4.710 46,157 +0.02(+0.43%)
Aug 14, 2008 4.550 4.730 4.520 4.690 48,735 +0.10(+2.18%)
Aug 13, 2008 4.460 4.590 4.320 4.590 38,410 +0.09(+2.00%)
Aug 12, 2008 4.600 4.600 4.340 4.500 43,398 -0.08(-1.75%)
Aug 11, 2008 4.500 4.640 4.295 4.580 56,548 +0.13(+2.92%)
Aug 08, 2008 4.050 4.490 4.050 4.450 80,613 +0.40(+9.88%)
Aug 07, 2008 4.320 4.330 3.930 4.050 169,870 -0.32(-7.32%)
Aug 06, 2008 4.340 4.470 4.210 4.370 74,971 -0.01(-0.23%)
Aug 05, 2008 4.380 4.520 4.230 4.380 145,618 +0.09(+2.10%)
Aug 04, 2008 4.740 4.740 4.260 4.290 100,413 -0.49(-10.25%)
Aug 01, 2008 5.070 5.190 4.610 4.780 75,902 -0.29(-5.72%)
Jul 31, 2008 4.930 5.170 4.880 5.070 82,085 +0.26(+5.41%)
Jul 30, 2008 4.570 4.850 4.570 4.810 109,210 +0.24(+5.25%)
Jul 29, 2008 4.570 5.080 4.522 4.570 59,139 -0.52(-10.22%)
Jul 28, 2008 5.010 5.350 5.010 5.090 78,833 -0.02(-0.39%)
Jul 25, 2008 5.200 5.200 5.000 5.110 31,644 -0.02(-0.39%)
Jul 24, 2008 5.260 5.350 5.070 5.130 32,539 +0.00(+0.00%)
Jul 23, 2008 5.000 5.330 4.660 5.130 71,918 +0.04(+0.79%)
Jul 22, 2008 5.120 5.240 5.020 5.090 39,442 -0.09(-1.74%)
Jul 21, 2008 5.100 5.330 4.790 5.180 114,635 +0.05(+0.97%)
Jul 18, 2008 4.930 5.250 4.590 5.130 152,282 +0.21(+4.27%)
Jul 17, 2008 4.560 4.950 4.540 4.920 107,869 +0.41(+9.09%)
Jul 16, 2008 4.320 4.580 4.140 4.510 130,811 +0.19(+4.40%)
Jul 15, 2008 4.410 4.640 4.270 4.320 87,511 -0.09(-2.04%)
Jul 14, 2008 4.480 4.530 4.340 4.410 23,513 +0.02(+0.46%)
Jul 11, 2008 4.500 4.500 4.220 4.390 49,733 -0.09(-2.01%)
Jul 10, 2008 4.690 4.690 4.350 4.480 47,075 -0.12(-2.61%)
Jul 09, 2008 4.660 4.660 4.570 4.600 86,936 -0.10(-2.13%)
Jul 08, 2008 4.430 4.780 4.380 4.700 72,358 +0.25(+5.62%)
Jul 07, 2008 4.580 4.620 4.380 4.450 41,687 -0.14(-3.05%)
Jul 04, 2008 4.700 4.720 4.490 4.590 47,638 +0.00(+0.00%)
Jul 03, 2008 4.700 4.720 4.490 4.590 47,638 -0.05(-1.08%)
Jul 02, 2008 4.310 4.790 4.310 4.640 198,088 +0.37(+8.67%)
Jul 01, 2008 4.090 4.310 4.090 4.270 62,900 +0.18(+4.40%)
Jun 30, 2008 4.650 4.650 4.090 4.090 132,615 -0.45(-9.91%)
Jun 27, 2008 4.500 4.610 4.407 4.540 67,665 +0.02(+0.44%)
Jun 26, 2008 4.480 4.580 4.280 4.520 121,308 +0.05(+1.12%)
Jun 25, 2008 4.230 4.540 4.090 4.470 229,352 +0.27(+6.43%)
Jun 24, 2008 4.430 4.460 4.180 4.200 183,012 -0.21(-4.76%)
Jun 23, 2008 4.650 4.700 4.380 4.410 133,049 -0.19(-4.13%)
Jun 20, 2008 4.690 4.720 4.460 4.600 153,482 -0.15(-3.16%)
Jun 19, 2008 4.890 4.890 4.650 4.750 99,483 +0.00(+0.11%)
Jun 18, 2008 4.900 4.940 4.710 4.745 92,164 -0.14(-2.97%)
Jun 17, 2008 4.840 5.150 4.770 4.890 116,253 +0.08(+1.66%)
Jun 16, 2008 4.700 4.880 4.700 4.810 117,599 +0.13(+2.78%)
Jun 13, 2008 4.960 5.020 4.580 4.680 157,619 -0.18(-3.70%)
Jun 12, 2008 5.160 5.200 4.830 4.860 73,132 -0.30(-5.81%)
Jun 11, 2008 5.200 5.220 5.060 5.160 123,940 +0.18(+3.61%)
Jun 10, 2008 4.940 5.060 4.880 4.980 81,406 -0.02(-0.40%)
Jun 09, 2008 5.180 5.278 4.900 5.000 112,860 -0.10(-1.96%)
Jun 06, 2008 5.190 5.270 5.090 5.100 57,100 -0.09(-1.73%)
Jun 05, 2008 5.320 5.320 5.100 5.190 112,892 -0.16(-2.99%)
Jun 04, 2008 5.270 5.410 5.210 5.350 110,514 +0.08(+1.52%)
Jun 03, 2008 5.100 5.280 4.960 5.270 143,530 +0.22(+4.36%)
Jun 02, 2008 4.950 5.080 4.880 5.050 197,867 +0.11(+2.23%)
May 30, 2008 5.070 5.180 4.870 4.940 232,032 -0.09(-1.79%)
May 29, 2008 4.940 5.120 4.910 5.030 83,764 +0.11(+2.24%)
May 28, 2008 4.860 4.990 4.860 4.920 133,422 +0.11(+2.29%)
May 27, 2008 4.920 4.970 4.705 4.810 130,230 -0.08(-1.64%)
May 26, 2008 5.150 5.150 4.530 4.890 290,656 +0.00(+0.00%)
May 23, 2008 5.150 5.150 4.530 4.890 290,656 -0.25(-4.86%)
May 22, 2008 5.250 5.270 5.090 5.140 63,444 -0.12(-2.30%)
May 21, 2008 5.230 5.320 5.020 5.261 201,350 +0.01(+0.21%)
May 20, 2008 5.170 5.380 5.160 5.250 66,647 +0.09(+1.74%)
May 19, 2008 5.240 5.380 5.150 5.160 103,973 -0.11(-2.09%)
May 16, 2008 5.240 5.270 5.150 5.270 202,217 +0.08(+1.54%)
May 15, 2008 5.440 5.490 5.150 5.190 153,102 -0.23(-4.24%)
May 14, 2008 5.500 5.577 5.410 5.420 142,288 -0.10(-1.81%)
May 13, 2008 5.560 5.560 5.310 5.520 207,044 +0.01(+0.18%)
May 12, 2008 5.540 5.567 5.409 5.510 48,634 +0.01(+0.18%)
May 09, 2008 5.520 5.570 5.377 5.500 131,735 -0.09(-1.61%)
May 08, 2008 5.460 5.670 5.350 5.590 228,981 +0.13(+2.38%)
May 07, 2008 6.000 6.000 5.450 5.460 163,445 -0.55(-9.15%)
May 06, 2008 5.740 6.010 5.630 6.010 152,850 +0.24(+4.16%)
May 05, 2008 5.530 5.820 5.450 5.770 176,706 +0.20(+3.59%)
May 02, 2008 6.000 6.130 5.250 5.570 445,290 -0.73(-11.59%)
May 01, 2008 6.300 6.700 6.200 6.300 128,787 +0.07(+1.12%)
Apr 30, 2008 6.540 6.790 5.980 6.230 218,084 -0.38(-5.75%)
Apr 29, 2008 6.820 6.830 6.510 6.610 92,909 -0.17(-2.51%)
Apr 28, 2008 6.070 6.820 6.060 6.780 125,041 +0.69(+11.33%)
Apr 25, 2008 5.890 6.110 5.760 6.090 114,967 +0.18(+3.05%)
Apr 24, 2008 6.140 6.140 5.880 5.910 125,823 -0.21(-3.43%)
Apr 23, 2008 6.370 6.470 6.080 6.120 103,135 -0.25(-3.92%)
Apr 22, 2008 6.760 6.770 6.360 6.370 74,140 -0.39(-5.77%)
Apr 21, 2008 6.540 6.860 6.420 6.760 112,784 +0.31(+4.81%)
Apr 18, 2008 6.440 6.580 6.150 6.450 110,623 +0.19(+3.04%)
Apr 17, 2008 6.350 6.450 6.240 6.260 81,407 -0.12(-1.88%)
Apr 16, 2008 6.540 6.680 6.310 6.380 106,295 -0.14(-2.15%)
Apr 15, 2008 6.350 6.520 6.340 6.520 80,376 -0.04(-0.61%)
Apr 14, 2008 6.770 7.000 6.450 6.560 123,944 -0.20(-2.96%)
Apr 11, 2008 6.770 7.120 6.680 6.760 71,961 -0.31(-4.38%)
Apr 10, 2008 6.630 7.170 6.630 7.070 128,051 +0.40(+6.00%)
Apr 09, 2008 6.860 6.880 6.540 6.670 74,152 -0.19(-2.77%)
Apr 08, 2008 6.810 6.940 6.660 6.860 50,886 +0.06(+0.88%)
Apr 07, 2008 7.230 7.230 6.660 6.800 119,425 -0.44(-6.08%)
Apr 04, 2008 6.710 7.240 6.710 7.240 179,012 +0.59(+8.87%)
Apr 03, 2008 6.510 6.680 6.500 6.650 121,903 +0.14(+2.15%)
Apr 02, 2008 6.330 6.570 6.250 6.510 106,353 +0.11(+1.72%)
Apr 01, 2008 5.790 6.400 5.790 6.400 200,919 +0.63(+10.92%)
Mar 31, 2008 5.950 6.060 5.700 5.770 110,819 -0.30(-4.94%)
Mar 28, 2008 6.040 6.330 5.830 6.070 138,367 +0.03(+0.50%)
Mar 27, 2008 5.750 6.200 5.750 6.040 222,422 +0.24(+4.14%)
Mar 26, 2008 5.120 5.880 5.120 5.800 283,221 +0.69(+13.50%)
Mar 25, 2008 5.090 5.180 4.990 5.110 82,304 +0.06(+1.19%)
Mar 24, 2008 4.790 5.200 4.680 5.050 234,409 +0.18(+3.70%)
Mar 21, 2008 4.560 4.890 4.340 4.870 218,299 +0.00(+0.00%)
Mar 20, 2008 4.560 4.890 4.340 4.870 218,299 +0.03(+0.62%)
Mar 19, 2008 4.500 4.870 4.460 4.840 153,360 +0.33(+7.32%)
Mar 18, 2008 4.440 4.520 4.250 4.510 97,310 +0.14(+3.20%)
Mar 17, 2008 4.380 4.540 4.180 4.370 109,021 -0.13(-2.89%)
Mar 14, 2008 4.800 4.800 4.370 4.500 160,008 -0.30(-6.25%)
Mar 13, 2008 4.700 4.850 4.520 4.800 107,740 +0.08(+1.69%)
Mar 12, 2008 4.940 4.980 4.690 4.720 103,383 -0.19(-3.87%)
Mar 11, 2008 4.960 5.010 4.740 4.910 117,184 +0.05(+1.03%)
Mar 10, 2008 5.150 5.180 4.820 4.860 82,433 -0.24(-4.71%)
Mar 07, 2008 5.340 5.460 5.010 5.100 195,637 -0.31(-5.73%)
Mar 06, 2008 5.660 5.740 5.390 5.410 110,963 -0.31(-5.42%)
Mar 05, 2008 5.810 5.810 5.650 5.720 93,007 -0.09(-1.55%)
Mar 04, 2008 6.050 6.130 5.630 5.810 216,495 -0.26(-4.28%)
Mar 03, 2008 6.220 6.240 5.940 6.070 77,367 -0.18(-2.88%)
Feb 29, 2008 6.110 6.280 6.070 6.250 145,901 +0.05(+0.81%)
Feb 28, 2008 6.180 6.260 6.090 6.200 98,687 +0.00(+0.00%)
Feb 27, 2008 6.130 6.300 6.130 6.200 71,892 -0.01(-0.16%)
Feb 26, 2008 6.060 6.340 6.060 6.210 138,972 +0.01(+0.16%)
Feb 25, 2008 6.070 6.340 5.930 6.200 153,036 +0.17(+2.82%)
Feb 22, 2008 5.930 6.130 5.800 6.030 325,559 +0.30(+5.24%)
Feb 21, 2008 5.750 5.990 5.600 5.730 186,845 -0.11(-1.88%)
Feb 20, 2008 5.830 6.020 5.650 5.840 182,931 -0.19(-3.15%)
Feb 19, 2008 6.050 6.090 5.850 6.030 162,536 +0.03(+0.50%)
Feb 18, 2008 6.310 6.500 5.850 6.000 280,830 +0.00(+0.00%)
Feb 15, 2008 6.310 6.500 5.850 6.000 280,830 -0.40(-6.25%)
Feb 14, 2008 6.550 6.693 6.240 6.400 183,681 -0.22(-3.32%)
Feb 13, 2008 6.300 6.810 6.200 6.620 164,464 +0.33(+5.25%)
Feb 12, 2008 6.420 6.420 6.200 6.290 87,604 -0.14(-2.18%)
Feb 11, 2008 6.210 6.500 6.120 6.430 157,118 +0.20(+3.21%)
Feb 08, 2008 6.200 6.350 6.110 6.230 160,752 +0.03(+0.48%)
Feb 07, 2008 6.220 6.380 6.150 6.200 144,622 +0.05(+0.81%)
Feb 06, 2008 6.280 6.340 6.150 6.150 136,187 -0.06(-0.97%)
Feb 05, 2008 6.300 6.510 6.180 6.210 171,161 -0.18(-2.82%)
Feb 04, 2008 6.420 6.520 6.260 6.390 233,911 +0.12(+1.91%)
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.