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
Artesian Res Cp A
(NQ:
ARTNA
)
34.80
-1.21 (-3.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2010
12.04
12.29
11.98
12.04
22,260
+0.02(+0.16%)
Apr 29, 2010
11.93
12.05
11.81
12.02
9,894
+0.25(+2.16%)
Apr 28, 2010
11.70
11.90
11.60
11.77
8,907
+0.24(+2.10%)
Apr 27, 2010
11.92
12.17
11.52
11.52
26,874
-0.36(-3.05%)
Apr 26, 2010
11.77
12.13
11.77
11.89
31,986
+0.20(+1.69%)
Apr 23, 2010
11.56
11.77
11.49
11.69
54,070
+0.16(+1.38%)
Apr 22, 2010
11.44
11.57
11.42
11.53
16,252
+0.00(+0.00%)
Apr 21, 2010
11.49
11.53
11.37
11.53
19,318
+0.08(+0.72%)
Apr 20, 2010
11.46
11.50
11.45
11.45
10,058
+0.04(+0.39%)
Apr 19, 2010
11.38
11.49
11.38
11.40
6,577
+0.03(+0.22%)
Apr 16, 2010
11.60
11.60
11.38
11.38
23,920
-0.31(-2.66%)
Apr 15, 2010
11.56
11.72
11.53
11.69
12,778
+0.12(+1.04%)
Apr 14, 2010
11.25
11.57
11.24
11.57
16,338
+0.34(+3.00%)
Apr 13, 2010
11.16
11.26
11.15
11.23
10,389
+0.03(+0.23%)
Apr 12, 2010
11.12
11.40
11.12
11.21
22,175
+0.13(+1.18%)
Apr 09, 2010
11.50
11.57
11.07
11.07
36,578
-0.41(-3.57%)
Apr 08, 2010
11.47
11.50
11.39
11.49
4,735
-0.04(-0.33%)
Apr 07, 2010
11.45
11.60
11.33
11.52
13,607
+0.01(+0.11%)
Apr 06, 2010
11.43
11.60
11.42
11.51
12,584
+0.01(+0.11%)
Apr 05, 2010
11.36
11.50
11.28
11.50
15,092
+0.13(+1.12%)
Apr 01, 2010
11.29
11.37
11.37
11.37
7,237
+0.15(+1.30%)
Mar 31, 2010
11.57
11.75
11.21
11.22
45,995
-0.37(-3.18%)
Mar 30, 2010
11.49
11.60
11.44
11.59
10,380
+0.06(+0.55%)
Mar 29, 2010
11.46
11.59
11.44
11.53
6,085
+0.08(+0.67%)
Mar 26, 2010
11.35
11.45
11.21
11.45
16,233
+0.14(+1.24%)
Mar 25, 2010
11.28
11.36
11.19
11.31
21,037
-0.06(-0.50%)
Mar 24, 2010
11.34
11.38
11.22
11.37
12,229
+0.06(+0.51%)
Mar 23, 2010
11.38
11.38
11.22
11.31
23,512
-0.09(-0.78%)
Mar 22, 2010
11.38
11.54
11.36
11.40
13,915
-0.03(-0.22%)
Mar 19, 2010
11.44
11.49
11.29
11.43
21,808
+0.09(+0.78%)
Mar 18, 2010
11.48
11.54
11.34
11.34
8,388
-0.20(-1.76%)
Mar 17, 2010
11.52
11.67
11.52
11.54
6,031
-0.01(-0.11%)
Mar 16, 2010
11.60
11.61
11.44
11.56
10,047
-0.04(-0.38%)
Mar 15, 2010
11.63
11.70
11.45
11.60
6,261
+0.11(+0.94%)
Mar 12, 2010
11.76
11.76
11.46
11.49
17,870
-0.27(-2.27%)
Mar 11, 2010
11.42
11.76
11.42
11.76
27,077
+0.25(+2.21%)
Mar 10, 2010
11.49
11.61
11.42
11.50
5,586
+0.04(+0.33%)
Mar 09, 2010
11.43
11.51
11.28
11.47
9,925
-0.07(-0.61%)
Mar 08, 2010
11.59
11.59
11.41
11.54
13,753
+0.00(+0.00%)
Mar 05, 2010
11.42
11.54
11.41
11.54
15,366
+0.10(+0.89%)
Mar 04, 2010
11.38
11.43
11.31
11.43
5,626
+0.05(+0.45%)
Mar 03, 2010
11.12
11.43
11.12
11.38
28,876
-0.06(-0.56%)
Mar 02, 2010
11.35
11.47
11.31
11.45
11,271
+0.07(+0.61%)
Mar 01, 2010
11.35
11.40
11.24
11.38
12,834
+0.10(+0.90%)
Feb 26, 2010
11.54
11.54
11.28
11.28
18,539
-0.13(-1.11%)
Feb 25, 2010
11.28
11.43
11.28
11.40
6,327
+0.03(+0.22%)
Feb 24, 2010
11.53
11.54
11.24
11.38
11,392
-0.06(-0.56%)
Feb 23, 2010
11.60
11.66
11.44
11.44
7,949
-0.10(-0.88%)
Feb 22, 2010
11.45
11.55
11.42
11.54
6,214
+0.07(+0.61%)
Feb 19, 2010
11.57
11.64
11.43
11.47
22,831
-0.06(-0.50%)
Feb 18, 2010
11.55
11.55
11.41
11.53
7,042
-0.01(-0.06%)
Feb 17, 2010
11.42
11.60
11.41
11.54
20,090
+0.17(+1.45%)
Feb 16, 2010
11.12
11.37
11.07
11.37
10,108
+0.30(+2.70%)
Feb 12, 2010
11.11
11.07
11.07
11.07
10,541
-0.10(-0.85%)
Feb 11, 2010
11.05
11.25
11.05
11.17
13,357
+0.07(+0.63%)
Feb 10, 2010
11.18
11.20
11.05
11.10
9,521
-0.02(-0.17%)
Feb 09, 2010
11.19
11.22
11.06
11.12
10,876
+0.02(+0.17%)
Feb 08, 2010
11.09
11.26
11.03
11.10
18,221
-0.03(-0.29%)
Feb 05, 2010
10.93
11.14
10.93
11.13
9,354
+0.23(+2.10%)
Feb 04, 2010
10.80
11.07
10.75
10.90
14,219
+0.06(+0.59%)
Feb 03, 2010
11.00
11.15
10.76
10.84
21,698
-0.12(-1.06%)
Feb 02, 2010
11.01
11.19
10.95
10.95
19,790
-0.12(-1.08%)
Feb 01, 2010
11.17
11.22
11.04
11.07
18,962
-0.03(-0.23%)
Jan 29, 2010
11.14
11.23
11.10
11.10
21,056
+0.02(+0.17%)
Jan 28, 2010
11.23
11.26
11.07
11.08
18,817
-0.14(-1.23%)
Jan 27, 2010
11.16
11.28
11.06
11.22
6,953
-0.03(-0.22%)
Jan 26, 2010
11.22
11.32
11.14
11.24
20,077
+0.14(+1.30%)
Jan 25, 2010
11.32
11.36
11.05
11.10
10,563
-0.12(-1.07%)
Jan 22, 2010
11.16
11.39
11.16
11.22
19,855
+0.10(+0.90%)
Jan 21, 2010
11.28
11.52
11.12
11.12
35,494
-0.14(-1.23%)
Jan 20, 2010
11.35
11.68
11.20
11.26
113,715
-0.18(-1.59%)
Jan 19, 2010
11.27
11.48
11.18
11.44
19,453
+0.21(+1.90%)
Jan 15, 2010
11.38
11.22
11.22
11.22
30,853
-0.10(-0.89%)
Jan 14, 2010
11.32
11.67
11.15
11.32
21,346
-0.08(-0.66%)
Jan 13, 2010
11.53
11.59
11.35
11.40
9,256
-0.05(-0.44%)
Jan 12, 2010
11.67
11.70
11.36
11.45
30,723
-0.22(-1.89%)
Jan 11, 2010
11.75
11.78
11.63
11.67
36,971
-0.04(-0.32%)
Jan 08, 2010
11.22
11.85
11.08
11.71
59,916
+0.50(+4.43%)
Jan 07, 2010
11.10
11.21
11.09
11.21
10,984
+0.09(+0.85%)
Jan 06, 2010
11.42
11.48
11.05
11.12
28,929
-0.31(-2.70%)
Jan 05, 2010
11.61
11.61
11.42
11.42
14,738
-0.23(-1.94%)
Jan 04, 2010
11.78
11.78
11.35
11.65
9,714
+0.14(+1.20%)
Dec 31, 2009
11.63
11.51
11.51
11.51
31,648
-0.19(-1.61%)
Dec 30, 2009
11.36
11.70
11.20
11.70
27,006
+0.34(+2.99%)
Dec 29, 2009
11.22
11.38
11.12
11.36
19,879
+0.15(+1.35%)
Dec 28, 2009
11.11
11.21
10.93
11.21
13,939
+0.18(+1.65%)
Dec 24, 2009
11.09
11.20
11.03
11.03
1,666
-0.06(-0.51%)
Dec 23, 2009
11.05
11.16
10.95
11.09
11,544
-0.05(-0.45%)
Dec 22, 2009
11.28
11.28
11.07
11.14
46,089
-0.18(-1.56%)
Dec 21, 2009
10.92
11.31
10.88
11.31
25,982
+0.38(+3.45%)
Dec 18, 2009
10.80
10.94
10.63
10.93
100,113
+0.21(+1.99%)
Dec 17, 2009
10.81
10.81
10.67
10.72
8,233
-0.07(-0.64%)
Dec 16, 2009
10.79
10.81
10.65
10.79
17,735
+0.16(+1.48%)
Dec 15, 2009
11.12
11.16
10.63
10.63
35,172
-0.56(-5.00%)
Dec 14, 2009
11.04
11.20
11.01
11.19
14,936
+0.19(+1.71%)
Dec 11, 2009
10.97
11.15
10.94
11.00
24,289
+0.01(+0.06%)
Dec 10, 2009
10.92
11.22
10.86
11.00
32,496
+0.08(+0.75%)
Dec 09, 2009
11.24
11.24
10.80
10.92
28,854
-0.30(-2.69%)
Dec 08, 2009
11.09
11.27
11.00
11.22
23,890
+0.05(+0.45%)
Dec 07, 2009
10.86
11.17
10.80
11.17
27,004
+0.30(+2.72%)
Dec 04, 2009
10.81
10.87
10.70
10.87
11,640
+0.14(+1.29%)
Dec 03, 2009
10.76
10.79
10.46
10.73
21,086
+0.04(+0.41%)
Dec 02, 2009
10.51
10.75
10.51
10.69
29,837
+0.15(+1.43%)
Dec 01, 2009
10.52
10.68
10.39
10.54
12,808
+0.01(+0.06%)
Nov 30, 2009
10.43
10.53
10.32
10.53
27,381
+0.16(+1.58%)
Nov 27, 2009
10.52
10.59
10.35
10.37
9,597
-0.33(-3.11%)
Nov 25, 2009
10.65
10.75
10.60
10.70
12,697
+0.09(+0.83%)
Nov 24, 2009
10.51
10.61
10.37
10.61
17,548
+0.08(+0.72%)
Nov 23, 2009
10.54
10.73
10.41
10.54
26,810
+0.10(+0.96%)
Nov 20, 2009
10.33
10.49
10.32
10.44
15,410
+0.13(+1.22%)
Nov 19, 2009
10.42
10.44
10.26
10.31
10,599
-0.17(-1.62%)
Nov 18, 2009
10.69
10.72
10.46
10.48
8,774
-0.21(-1.94%)
Nov 17, 2009
10.79
10.93
10.50
10.69
24,200
-0.08(-0.70%)
Nov 16, 2009
10.15
10.80
10.15
10.76
20,945
+0.62(+6.07%)
Nov 13, 2009
10.22
10.49
9.771
10.15
46,461
-0.07(-0.68%)
Nov 12, 2009
10.46
10.71
10.22
10.22
36,674
-0.25(-2.40%)
Nov 11, 2009
10.85
10.94
10.46
10.47
25,781
-0.49(-4.47%)
Nov 10, 2009
10.73
11.00
10.70
10.96
32,901
+0.14(+1.34%)
Nov 09, 2009
10.31
10.87
10.26
10.81
39,597
+0.50(+4.88%)
Nov 06, 2009
10.23
10.32
10.00
10.31
22,128
+0.16(+1.61%)
Nov 05, 2009
9.840
10.23
9.840
10.15
12,570
+0.31(+3.13%)
Nov 04, 2009
10.00
10.14
9.840
9.840
22,430
-0.16(-1.63%)
Nov 03, 2009
10.02
10.16
9.903
10.00
17,883
-0.02(-0.19%)
Nov 02, 2009
10.25
10.27
9.897
10.02
44,964
-0.17(-1.67%)
Oct 30, 2009
10.08
10.28
9.991
10.19
39,761
+0.09(+0.87%)
Oct 29, 2009
10.15
10.32
10.07
10.10
27,227
+0.04(+0.38%)
Oct 28, 2009
10.48
10.48
10.07
10.07
20,981
-0.11(-1.05%)
Oct 27, 2009
10.39
10.51
10.17
10.17
15,344
-0.23(-2.18%)
Oct 26, 2009
10.56
10.66
10.32
10.40
21,021
-0.03(-0.24%)
Oct 23, 2009
10.44
10.65
10.43
10.43
16,264
-0.06(-0.54%)
Oct 22, 2009
10.56
10.56
10.42
10.48
16,829
+0.05(+0.48%)
Oct 21, 2009
10.43
10.58
10.43
10.43
22,174
-0.14(-1.31%)
Oct 20, 2009
10.52
10.61
10.48
10.57
16,528
-0.06(-0.59%)
Oct 19, 2009
10.48
10.64
10.48
10.63
10,533
+0.20(+1.93%)
Oct 16, 2009
10.39
10.64
10.37
10.43
20,638
+0.01(+0.06%)
Oct 15, 2009
10.50
10.72
10.38
10.43
28,771
-0.12(-1.13%)
Oct 14, 2009
10.63
10.72
10.47
10.54
13,042
+0.05(+0.48%)
Oct 13, 2009
10.65
10.78
10.49
10.49
16,198
-0.14(-1.30%)
Oct 12, 2009
10.70
10.97
10.63
10.63
21,926
-0.13(-1.17%)
Oct 09, 2009
10.61
10.78
10.61
10.76
6,072
+0.08(+0.71%)
Oct 08, 2009
10.68
10.80
10.68
10.68
13,573
-0.03(-0.29%)
Oct 07, 2009
10.67
10.88
10.58
10.71
25,699
-0.14(-1.33%)
Oct 06, 2009
10.80
10.86
10.48
10.86
29,606
+0.13(+1.23%)
Oct 05, 2009
10.56
10.75
10.44
10.73
19,046
+0.01(+0.06%)
Oct 02, 2009
10.44
10.84
10.44
10.72
26,631
+0.23(+2.22%)
Oct 01, 2009
10.48
10.92
10.46
10.49
38,242
-0.09(-0.83%)
Sep 30, 2009
10.70
10.76
10.41
10.58
32,664
-0.11(-1.00%)
Sep 29, 2009
10.68
10.75
10.63
10.68
21,692
+0.06(+0.53%)
Sep 28, 2009
10.76
10.78
10.54
10.63
23,644
-0.31(-2.82%)
Sep 25, 2009
10.64
10.97
10.54
10.93
62,786
+0.32(+3.02%)
Sep 24, 2009
10.76
11.19
10.51
10.61
79,485
-0.19(-1.75%)
Sep 23, 2009
10.80
10.87
10.53
10.80
30,802
+0.02(+0.18%)
Sep 22, 2009
10.75
10.88
10.72
10.78
20,768
+0.06(+0.59%)
Sep 21, 2009
10.81
10.84
10.72
10.72
8,580
-0.04(-0.35%)
Sep 18, 2009
10.89
10.97
10.76
10.76
46,028
-0.25(-2.23%)
Sep 17, 2009
11.26
11.26
10.86
11.00
29,441
-0.21(-1.85%)
Sep 16, 2009
11.01
11.21
11.01
11.21
7,889
+0.07(+0.62%)
Sep 15, 2009
11.07
11.22
11.07
11.14
7,800
+0.05(+0.45%)
Sep 14, 2009
11.00
11.24
11.00
11.09
15,630
+0.07(+0.63%)
Sep 11, 2009
11.12
11.15
11.01
11.02
4,643
-0.14(-1.24%)
Sep 10, 2009
11.12
11.22
11.00
11.16
19,173
-0.02(-0.17%)
Sep 09, 2009
11.07
11.27
11.00
11.18
28,242
+0.05(+0.45%)
Sep 08, 2009
10.91
11.23
10.87
11.13
16,045
+0.23(+2.14%)
Sep 04, 2009
10.90
11.00
10.76
10.90
18,179
-0.05(-0.46%)
Sep 03, 2009
11.07
11.09
10.62
10.95
72,424
-0.16(-1.42%)
Sep 02, 2009
10.81
11.29
10.67
11.10
101,565
+0.26(+2.44%)
Sep 01, 2009
10.94
11.18
10.69
10.84
55,735
-0.28(-2.49%)
Aug 31, 2009
10.96
11.29
10.70
11.12
26,367
+0.11(+0.97%)
Aug 28, 2009
10.91
11.32
10.73
11.01
119,008
+0.13(+1.21%)
Aug 27, 2009
10.72
10.98
10.57
10.88
31,231
+0.06(+0.58%)
Aug 26, 2009
10.86
10.97
10.54
10.81
105,674
-0.11(-1.04%)
Aug 25, 2009
10.78
10.97
10.51
10.93
82,472
+0.30(+2.78%)
Aug 24, 2009
10.93
11.00
10.59
10.63
38,609
-0.28(-2.54%)
Aug 21, 2009
10.69
10.91
10.57
10.91
31,699
+0.43(+4.14%)
Aug 20, 2009
10.51
10.63
10.46
10.48
10,690
-0.01(-0.12%)
Aug 19, 2009
10.35
10.67
10.35
10.49
21,754
+0.13(+1.27%)
Aug 18, 2009
10.17
10.59
10.13
10.36
16,185
+0.26(+2.55%)
Aug 17, 2009
10.10
10.21
10.05
10.10
36,235
-0.07(-0.68%)
Aug 14, 2009
10.32
10.53
10.13
10.17
18,745
-0.24(-2.30%)
Aug 13, 2009
10.48
10.66
10.27
10.41
26,110
-0.08(-0.72%)
Aug 12, 2009
10.26
10.59
10.26
10.48
33,949
+0.20(+1.96%)
Aug 11, 2009
10.47
10.61
10.21
10.28
20,439
-0.38(-3.60%)
Aug 10, 2009
10.41
10.66
10.26
10.66
41,308
+0.11(+1.01%)
Aug 07, 2009
10.54
10.65
10.44
10.56
15,328
+0.21(+2.00%)
Aug 06, 2009
10.53
10.65
10.35
10.35
21,212
-0.04(-0.36%)
Aug 05, 2009
10.81
10.81
10.39
10.39
11,862
-0.45(-4.18%)
Aug 04, 2009
10.88
10.88
10.70
10.84
13,930
-0.12(-1.09%)
Aug 03, 2009
10.97
11.11
10.78
10.96
34,627
-0.16(-1.47%)
Jul 31, 2009
10.81
11.15
10.81
11.12
66,393
+0.28(+2.61%)
Jul 30, 2009
10.91
11.20
10.75
10.84
30,675
-0.07(-0.63%)
Jul 29, 2009
10.88
11.10
10.85
10.91
34,547
-0.25(-2.25%)
Jul 28, 2009
11.10
11.31
10.85
11.16
115,636
+0.14(+1.25%)
Jul 27, 2009
10.80
11.02
10.69
11.02
15,251
+0.07(+0.63%)
Jul 24, 2009
11.10
11.10
10.71
10.95
12,276
-0.15(-1.36%)
Jul 23, 2009
10.56
11.16
10.56
11.10
113,561
+0.43(+4.00%)
Jul 22, 2009
10.76
10.85
10.53
10.68
12,454
-0.01(-0.06%)
Jul 21, 2009
10.53
10.80
10.49
10.68
38,372
+0.08(+0.77%)
Jul 20, 2009
10.75
10.75
10.22
10.60
25,115
-0.09(-0.82%)
Jul 17, 2009
10.87
10.87
10.63
10.69
38,935
-0.15(-1.39%)
Jul 16, 2009
10.95
11.00
10.64
10.84
45,601
-0.24(-2.16%)
Jul 15, 2009
10.78
11.08
10.51
11.08
39,150
+0.33(+3.04%)
Jul 14, 2009
10.69
10.87
10.32
10.75
58,356
-0.10(-0.93%)
Jul 13, 2009
10.29
10.90
10.12
10.85
43,872
+0.65(+6.41%)
Jul 10, 2009
9.979
10.26
9.979
10.20
12,382
+0.01(+0.12%)
Jul 09, 2009
10.29
10.63
10.08
10.19
42,328
-0.04(-0.43%)
Jul 08, 2009
10.63
10.88
10.23
10.23
33,576
-0.41(-3.84%)
Jul 07, 2009
10.35
11.00
10.24
10.64
43,466
+0.33(+3.17%)
Jul 06, 2009
10.58
11.41
10.31
10.31
61,673
-0.18(-1.74%)
Jul 02, 2009
10.61
10.61
10.20
10.49
48,761
-0.14(-1.36%)
Jul 01, 2009
9.784
10.67
9.746
10.64
56,237
+0.62(+6.21%)
Jun 30, 2009
10.08
10.44
9.740
10.02
82,687
-0.03(-0.31%)
Jun 29, 2009
10.22
10.37
9.903
10.05
53,174
-0.29(-2.80%)
Jun 26, 2009
9.790
10.59
9.667
10.34
1,550,277
+0.61(+6.27%)
Jun 25, 2009
9.570
9.903
9.256
9.727
43,363
+0.39(+4.18%)
Jun 24, 2009
9.419
9.425
9.237
9.337
17,853
+0.00(+0.00%)
Jun 23, 2009
9.237
9.513
9.224
9.337
12,807
+0.01(+0.13%)
Jun 22, 2009
9.589
9.589
9.224
9.325
28,447
-0.29(-3.01%)
Jun 19, 2009
9.375
9.620
9.237
9.614
21,559
+0.43(+4.65%)
Jun 18, 2009
9.702
9.702
9.186
9.186
23,295
-0.52(-5.31%)
Jun 17, 2009
9.155
9.903
9.054
9.702
19,949
+0.40(+4.26%)
Jun 16, 2009
9.344
9.469
9.010
9.306
30,051
+0.19(+2.07%)
Jun 15, 2009
9.451
9.451
9.117
9.117
14,418
-0.37(-3.91%)
Jun 12, 2009
9.482
9.866
9.369
9.488
27,049
-0.01(-0.13%)
Jun 11, 2009
9.557
9.932
9.501
9.501
24,450
-0.09(-0.92%)
Jun 10, 2009
9.620
9.862
9.589
9.589
17,384
+0.00(+0.00%)
Jun 09, 2009
9.683
9.910
9.539
9.589
28,482
-0.18(-1.80%)
Jun 08, 2009
9.844
9.903
9.633
9.765
15,463
+0.09(+0.91%)
Jun 05, 2009
9.740
9.903
9.658
9.677
7,792
-0.14(-1.41%)
Jun 04, 2009
9.903
9.903
9.777
9.815
13,931
-0.03(-0.32%)
Jun 03, 2009
9.746
9.891
9.664
9.847
5,523
+0.16(+1.62%)
Jun 02, 2009
9.790
9.886
9.545
9.689
13,694
-0.13(-1.28%)
Jun 01, 2009
9.702
10.06
9.702
9.815
29,363
-0.17(-1.70%)
May 29, 2009
9.501
9.985
9.501
9.985
12,350
+0.61(+6.51%)
May 28, 2009
9.498
9.520
9.375
9.375
19,342
-0.18(-1.91%)
May 27, 2009
9.526
9.859
9.526
9.557
20,158
-0.11(-1.11%)
May 26, 2009
9.727
9.866
9.520
9.664
27,647
+0.20(+2.13%)
May 22, 2009
9.947
9.947
9.438
9.463
15,091
-0.36(-3.68%)
May 21, 2009
9.740
10.01
9.583
9.825
11,286
+0.05(+0.48%)
May 20, 2009
9.608
9.866
9.608
9.777
10,615
+0.18(+1.90%)
May 19, 2009
9.463
10.04
9.463
9.595
35,460
-0.28(-2.86%)
May 18, 2009
9.828
9.941
9.627
9.878
39,083
-0.03(-0.25%)
May 15, 2009
9.469
9.947
9.469
9.903
39,183
+0.43(+4.58%)
May 14, 2009
9.501
9.513
9.438
9.469
8,413
+0.07(+0.74%)
May 13, 2009
9.400
9.432
9.318
9.400
17,475
+0.00(+0.00%)
May 12, 2009
9.080
9.430
9.036
9.400
30,560
+0.31(+3.46%)
May 11, 2009
9.180
9.180
9.017
9.086
7,171
-0.02(-0.21%)
May 08, 2009
9.080
9.306
8.966
9.105
11,660
+0.14(+1.61%)
May 07, 2009
8.973
9.039
8.960
8.960
4,473
+0.00(+0.00%)
May 06, 2009
9.186
9.363
8.960
8.960
13,443
-0.35(-3.72%)
May 05, 2009
9.193
9.353
9.155
9.306
9,111
+0.22(+2.42%)
May 04, 2009
9.117
9.356
9.086
9.086
9,702
+0.06(+0.63%)
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
.