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
Paymentus Holdings Inc Cl A
(NY:
PAY
)
19.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2010
20.18
20.60
19.91
20.18
2,461,853
+0.04(+0.20%)
May 27, 2010
18.38
20.39
18.33
20.14
4,081,990
+2.83(+16.35%)
May 26, 2010
17.31
17.81
16.92
17.31
3,015
+0.49(+2.91%)
May 25, 2010
16.63
16.87
16.27
16.82
1,615,203
-0.35(-2.04%)
May 24, 2010
17.41
17.60
17.13
17.17
1,054,546
-0.44(-2.50%)
May 21, 2010
16.47
17.88
16.43
17.61
1,523,521
+0.66(+3.89%)
May 20, 2010
16.75
17.34
16.69
16.95
1,315,186
-1.14(-6.30%)
May 19, 2010
18.47
18.79
17.69
18.09
807,464
-0.50(-2.69%)
May 18, 2010
18.96
19.05
18.37
18.59
978,612
-0.06(-0.32%)
May 17, 2010
18.86
19.35
18.25
18.65
717,655
-0.18(-0.96%)
May 14, 2010
18.83
19.12
18.59
18.83
1,497,104
-0.42(-2.18%)
May 13, 2010
19.02
19.46
18.94
19.25
1,700,114
+0.13(+0.68%)
May 12, 2010
18.50
19.33
18.50
19.12
1,098,703
+0.82(+4.48%)
May 11, 2010
18.39
18.72
18.27
18.30
1,006,112
+0.18(+0.99%)
May 10, 2010
17.85
18.13
17.65
18.12
1,171,920
+1.26(+7.47%)
May 07, 2010
17.26
17.65
16.54
16.86
1,474,215
+0.15(+0.90%)
May 06, 2010
18.44
18.59
15.62
16.71
1,749,238
-1.53(-8.39%)
May 05, 2010
18.60
19.01
18.23
18.24
1,112,368
-0.30(-1.62%)
May 04, 2010
19.12
19.12
18.39
18.54
389
-0.94(-4.83%)
May 03, 2010
19.01
19.52
19.00
19.48
868,843
+0.45(+2.36%)
Apr 30, 2010
19.99
20.00
19.01
19.03
952,983
-1.01(-5.04%)
Apr 29, 2010
20.07
20.20
19.93
20.04
871,145
+0.06(+0.30%)
Apr 28, 2010
20.58
20.61
19.79
19.98
934,335
-0.60(-2.92%)
Apr 27, 2010
21.13
21.39
20.51
20.58
1,156
-0.75(-3.52%)
Apr 26, 2010
21.31
21.60
21.27
21.33
939,952
-0.08(-0.37%)
Apr 23, 2010
21.35
21.50
21.03
21.41
1,269,828
+0.13(+0.61%)
Apr 22, 2010
19.98
21.35
19.93
21.28
1,106,070
+0.94(+4.62%)
Apr 21, 2010
20.49
20.60
20.16
20.34
1,330,030
-0.35(-1.69%)
Apr 20, 2010
20.20
20.69
20.08
20.69
1,055,201
+0.65(+3.24%)
Apr 19, 2010
20.26
20.36
19.14
20.04
1,894,862
-0.34(-1.67%)
Apr 16, 2010
20.53
20.99
20.32
20.38
1,308,135
-0.39(-1.88%)
Apr 15, 2010
20.69
20.83
20.52
20.77
812,832
-0.21(-1.00%)
Apr 14, 2010
20.46
21.11
20.35
20.98
1,169,695
+0.58(+2.84%)
Apr 13, 2010
20.43
20.63
20.25
20.40
684,773
-0.13(-0.63%)
Apr 12, 2010
20.54
20.69
20.44
20.53
617,488
-0.08(-0.39%)
Apr 09, 2010
20.78
20.81
20.42
20.61
630,167
-0.12(-0.58%)
Apr 08, 2010
20.48
20.87
20.20
20.73
769,583
+0.18(+0.88%)
Apr 07, 2010
20.67
20.74
20.34
20.55
1,412,285
-0.31(-1.49%)
Apr 06, 2010
20.52
20.97
20.46
20.86
997,788
+0.10(+0.48%)
Apr 05, 2010
20.61
20.93
20.43
20.76
974,396
+0.41(+2.01%)
Apr 01, 2010
20.46
20.35
20.35
20.35
1,092,900
+0.14(+0.69%)
Mar 31, 2010
20.51
20.57
20.16
20.21
1,055,001
-0.35(-1.70%)
Mar 30, 2010
20.39
20.75
20.27
20.56
1,184,074
+0.13(+0.64%)
Mar 29, 2010
20.44
20.73
20.36
20.43
1,330,994
+0.12(+0.59%)
Mar 26, 2010
19.82
20.48
19.82
20.31
2,211,138
+0.70(+3.57%)
Mar 25, 2010
20.21
20.32
19.54
19.61
1,616,056
-0.36(-1.80%)
Mar 24, 2010
20.39
20.44
19.13
19.97
5,539,833
-0.87(-4.17%)
Mar 23, 2010
20.70
20.95
20.40
20.84
2,073,241
-0.01(-0.05%)
Mar 22, 2010
20.56
21.05
20.48
20.85
1,976,061
-0.34(-1.60%)
Mar 19, 2010
21.70
21.94
21.14
21.19
1,329,732
-0.47(-2.17%)
Mar 18, 2010
23.02
23.04
21.63
21.66
1,900,793
-1.30(-5.66%)
Mar 17, 2010
23.00
23.48
22.90
22.96
767,490
+0.07(+0.31%)
Mar 16, 2010
22.61
22.96
22.58
22.89
916,251
+0.22(+0.97%)
Mar 15, 2010
22.56
22.72
22.48
22.67
848,887
-0.39(-1.69%)
Mar 12, 2010
23.24
23.33
22.80
23.06
996,815
+0.07(+0.30%)
Mar 11, 2010
22.74
23.03
22.41
22.99
1,343,407
+0.25(+1.10%)
Mar 10, 2010
22.93
23.75
22.67
22.74
2,027,017
+0.09(+0.40%)
Mar 09, 2010
22.02
91.75
21.91
22.65
2,364,270
+0.44(+1.98%)
Mar 08, 2010
21.95
22.35
21.83
22.21
1,069,512
+0.32(+1.46%)
Mar 05, 2010
21.23
22.78
21.23
21.89
2,291,689
+0.75(+3.55%)
Mar 04, 2010
20.91
21.15
20.62
21.14
722,974
+0.23(+1.10%)
Mar 03, 2010
19.68
21.50
19.54
20.91
2,821,993
+0.26(+1.25%)
Mar 02, 2010
19.75
20.75
19.67
20.65
2,451,089
+0.94(+4.78%)
Mar 01, 2010
19.43
19.77
19.39
19.71
1,380,307
+0.41(+2.12%)
Feb 26, 2010
19.43
19.48
19.10
19.30
750,851
-0.06(-0.31%)
Feb 25, 2010
19.01
19.47
18.49
19.36
544,834
-0.03(-0.15%)
Feb 24, 2010
18.92
19.56
18.84
19.39
480,857
+0.52(+2.76%)
Feb 23, 2010
18.80
19.01
18.73
18.87
760,433
-0.03(-0.16%)
Feb 22, 2010
18.71
19.00
18.67
18.90
381,135
+0.24(+1.29%)
Feb 19, 2010
18.64
18.84
18.52
18.66
698,994
+0.01(+0.05%)
Feb 18, 2010
18.60
18.68
18.28
18.65
389,911
-0.03(-0.16%)
Feb 17, 2010
18.76
18.90
18.50
18.68
376,493
+0.00(+0.00%)
Feb 16, 2010
18.40
18.69
18.25
18.68
276,516
+0.43(+2.36%)
Feb 12, 2010
17.88
18.25
18.25
18.25
522,100
+0.12(+0.66%)
Feb 11, 2010
17.70
18.21
17.67
18.13
494,036
+0.33(+1.85%)
Feb 10, 2010
17.60
18.15
17.46
17.80
695,034
+0.14(+0.79%)
Feb 09, 2010
17.67
17.86
17.41
17.66
549,986
+0.09(+0.51%)
Feb 08, 2010
17.41
17.92
17.31
17.57
734,839
+0.31(+1.80%)
Feb 05, 2010
17.10
17.27
16.63
17.26
495,191
+0.16(+0.94%)
Feb 04, 2010
18.02
18.06
17.10
17.10
787,434
-1.04(-5.73%)
Feb 03, 2010
18.59
18.75
18.09
18.14
641,580
-0.42(-2.26%)
Feb 02, 2010
18.59
19.00
18.46
18.56
630,157
-0.06(-0.32%)
Feb 01, 2010
17.89
18.65
17.82
18.62
846,704
+0.83(+4.67%)
Jan 29, 2010
17.80
18.00
17.67
17.79
1,284,895
+0.13(+0.74%)
Jan 28, 2010
18.37
18.40
17.46
17.66
812,150
-0.66(-3.60%)
Jan 27, 2010
18.09
18.34
17.88
18.32
617,442
+0.11(+0.60%)
Jan 26, 2010
18.64
18.71
18.15
18.21
607,618
-0.46(-2.46%)
Jan 25, 2010
18.76
18.99
18.55
18.67
831,534
+0.03(+0.16%)
Jan 22, 2010
19.10
19.42
18.54
18.64
2,049,593
-0.47(-2.46%)
Jan 21, 2010
18.42
19.17
18.37
19.11
2,466,816
+0.78(+4.26%)
Jan 20, 2010
18.69
18.69
18.22
18.33
1,106,697
-0.53(-2.81%)
Jan 19, 2010
18.34
19.01
18.34
18.86
1,239,914
+0.62(+3.40%)
Jan 15, 2010
18.64
18.24
18.24
18.24
1,661,000
-0.39(-2.09%)
Jan 14, 2010
17.94
18.70
17.94
18.63
2,250,739
+0.29(+1.58%)
Jan 13, 2010
17.41
18.40
17.30
18.34
1,568,527
+1.06(+6.13%)
Jan 12, 2010
17.04
17.29
16.79
17.28
1,357,316
+0.02(+0.12%)
Jan 11, 2010
17.67
17.82
17.19
17.26
834,726
-0.30(-1.71%)
Jan 08, 2010
17.58
17.92
17.54
17.56
733,259
+0.35(+2.03%)
Jan 07, 2010
16.96
17.27
16.49
17.21
678,247
+0.03(+0.17%)
Jan 06, 2010
17.10
17.36
17.08
17.18
521,023
+0.11(+0.64%)
Jan 05, 2010
17.40
17.40
17.01
17.07
820,416
-0.12(-0.70%)
Jan 04, 2010
16.94
17.25
16.83
17.19
892,111
+0.81(+4.95%)
Dec 31, 2009
16.41
16.38
16.38
16.38
293,600
+0.00(+0.00%)
Dec 30, 2009
16.35
16.61
16.08
16.38
567,336
+0.07(+0.43%)
Dec 29, 2009
16.73
16.73
16.29
16.31
461,515
-0.21(-1.27%)
Dec 28, 2009
16.93
17.09
16.31
16.52
406,765
-0.40(-2.36%)
Dec 24, 2009
16.75
17.00
16.67
16.92
192,180
+0.28(+1.68%)
Dec 23, 2009
16.49
16.69
16.43
16.64
374,138
+0.32(+1.96%)
Dec 22, 2009
15.89
16.48
15.88
16.32
680,098
+0.44(+2.77%)
Dec 21, 2009
15.90
16.00
15.41
15.88
1,065,700
-0.08(-0.50%)
Dec 18, 2009
15.81
15.96
15.70
15.96
1,089,127
+0.32(+2.05%)
Dec 17, 2009
15.48
15.74
15.40
15.64
1,115,689
-0.16(-1.01%)
Dec 16, 2009
15.29
16.00
15.23
15.80
1,963,680
+0.34(+2.20%)
Dec 15, 2009
14.55
15.57
14.41
15.46
2,690,447
+0.52(+3.48%)
Dec 14, 2009
14.65
15.03
14.64
14.94
1,069,028
+0.62(+4.33%)
Dec 11, 2009
14.31
14.46
14.19
14.32
406,403
+0.13(+0.92%)
Dec 10, 2009
14.19
14.42
14.08
14.19
362,104
+0.14(+1.00%)
Dec 09, 2009
13.97
14.12
13.95
14.05
561,303
+0.05(+0.36%)
Dec 08, 2009
13.92
14.22
13.85
14.00
497,619
-0.09(-0.64%)
Dec 07, 2009
13.77
14.09
13.70
14.09
400,184
+0.33(+2.40%)
Dec 04, 2009
13.77
14.13
13.51
13.76
928,705
+0.20(+1.47%)
Dec 03, 2009
13.71
13.85
13.36
13.56
593,332
+0.03(+0.22%)
Dec 02, 2009
13.44
13.91
13.29
13.53
554,637
-0.03(-0.22%)
Dec 01, 2009
13.53
13.65
13.45
13.56
734,964
+0.30(+2.26%)
Nov 30, 2009
13.14
13.31
12.86
13.26
739,924
-0.02(-0.15%)
Nov 27, 2009
13.06
13.41
13.04
13.28
302,961
-0.40(-2.92%)
Nov 25, 2009
13.71
13.79
13.60
13.68
187,504
+0.02(+0.15%)
Nov 24, 2009
13.89
14.00
13.59
13.66
352,217
-0.24(-1.73%)
Nov 23, 2009
13.59
13.94
13.58
13.90
486,387
+0.61(+4.59%)
Nov 20, 2009
13.32
13.47
13.16
13.29
727,015
-0.11(-0.82%)
Nov 19, 2009
13.77
13.86
13.19
13.40
956,503
-0.58(-4.15%)
Nov 18, 2009
14.35
14.42
13.92
13.98
526,860
-0.39(-2.71%)
Nov 17, 2009
14.31
14.41
14.13
14.37
352,934
+0.01(+0.07%)
Nov 16, 2009
14.11
14.36
14.05
14.36
795,156
+0.36(+2.57%)
Nov 13, 2009
14.14
14.23
13.90
14.00
849,917
-0.24(-1.69%)
Nov 12, 2009
14.73
14.90
14.20
14.24
596,671
-0.53(-3.59%)
Nov 11, 2009
14.75
14.94
14.50
14.77
642,479
+0.31(+2.14%)
Nov 10, 2009
14.51
14.79
14.19
14.46
507,906
-0.22(-1.50%)
Nov 09, 2009
14.42
14.68
14.42
14.68
551,745
+0.39(+2.73%)
Nov 06, 2009
14.28
14.53
14.03
14.29
431,897
-0.16(-1.11%)
Nov 05, 2009
13.82
14.46
13.78
14.45
470,959
+0.73(+5.32%)
Nov 04, 2009
13.49
13.90
13.42
13.72
632,615
+0.36(+2.69%)
Nov 03, 2009
13.15
13.39
12.70
13.36
1,110,086
-0.05(-0.37%)
Nov 02, 2009
13.28
13.77
13.03
13.41
1,182,985
+0.11(+0.83%)
Oct 30, 2009
13.76
13.76
13.20
13.30
1,245,718
-0.57(-4.11%)
Oct 29, 2009
13.63
14.23
13.61
13.87
917,314
+0.59(+4.44%)
Oct 28, 2009
13.95
13.95
13.24
13.28
1,190,627
-0.67(-4.80%)
Oct 27, 2009
14.96
14.99
13.85
13.95
1,447,614
-0.85(-5.74%)
Oct 26, 2009
14.88
15.21
14.74
14.80
963,356
+0.22(+1.51%)
Oct 23, 2009
14.70
14.76
14.51
14.58
733,775
-0.45(-2.99%)
Oct 22, 2009
15.11
15.28
14.94
15.03
717,648
-0.02(-0.13%)
Oct 21, 2009
15.18
15.59
15.03
15.05
981,899
-0.19(-1.25%)
Oct 20, 2009
15.08
15.26
15.06
15.24
930,094
-0.36(-2.31%)
Oct 19, 2009
14.94
15.61
14.83
15.60
1,382,207
+0.97(+6.63%)
Oct 16, 2009
14.92
15.09
14.43
14.63
696,982
-0.41(-2.73%)
Oct 15, 2009
14.96
15.42
14.88
15.04
867,851
+0.11(+0.74%)
Oct 14, 2009
14.75
15.08
14.67
14.93
702,664
+0.43(+2.97%)
Oct 13, 2009
14.61
14.73
14.33
14.50
422,089
+0.01(+0.07%)
Oct 12, 2009
14.66
14.86
14.42
14.49
588,929
+0.00(+0.00%)
Oct 09, 2009
14.03
14.50
13.80
14.49
726,974
+0.48(+3.43%)
Oct 08, 2009
14.84
14.88
13.95
14.01
2,220,528
-0.78(-5.27%)
Oct 07, 2009
14.87
15.04
14.49
14.79
763,626
-0.12(-0.80%)
Oct 06, 2009
14.81
15.12
14.76
14.91
834,386
+0.20(+1.36%)
Oct 05, 2009
14.60
14.84
14.35
14.71
1,473,912
+0.13(+0.89%)
Oct 02, 2009
14.49
14.87
14.12
14.58
759,396
-0.13(-0.88%)
Oct 01, 2009
15.88
15.88
14.60
14.71
1,062,542
-1.18(-7.43%)
Sep 30, 2009
15.66
16.15
15.20
15.89
1,164,121
+0.35(+2.25%)
Sep 29, 2009
15.49
15.75
15.41
15.54
671,907
+0.57(+3.81%)
Sep 28, 2009
14.96
15.40
14.86
14.97
977,340
+0.04(+0.27%)
Sep 25, 2009
15.00
15.05
14.82
14.93
507,917
-0.13(-0.86%)
Sep 24, 2009
15.45
15.49
14.90
15.06
1,139,727
+0.00(+0.00%)
Sep 23, 2009
15.67
15.67
15.05
15.06
822,761
-0.59(-3.77%)
Sep 22, 2009
15.76
15.76
15.50
15.65
596,821
+0.07(+0.45%)
Sep 21, 2009
15.05
15.66
14.90
15.58
1,140,154
+0.30(+1.96%)
Sep 18, 2009
15.22
15.31
14.82
15.28
774,871
+0.22(+1.46%)
Sep 17, 2009
14.90
15.35
14.90
15.06
719,672
+0.18(+1.21%)
Sep 16, 2009
14.86
14.98
14.71
14.88
724,864
+0.14(+0.95%)
Sep 15, 2009
14.33
14.85
14.13
14.74
1,483,956
+0.34(+2.36%)
Sep 14, 2009
13.93
14.49
13.84
14.40
1,085,186
+0.27(+1.91%)
Sep 11, 2009
14.15
14.25
14.09
14.13
964,544
+0.05(+0.36%)
Sep 10, 2009
13.86
14.25
13.80
14.08
1,854,169
+0.09(+0.64%)
Sep 09, 2009
14.00
14.10
13.75
13.99
1,330,082
+0.02(+0.14%)
Sep 08, 2009
14.10
14.11
13.85
13.97
1,227,959
+0.15(+1.09%)
Sep 04, 2009
14.12
14.12
13.47
13.82
2,166,557
-0.48(-3.36%)
Sep 03, 2009
14.11
14.67
13.67
14.30
2,855,856
+0.32(+2.29%)
Sep 02, 2009
12.36
14.29
12.25
13.98
12,221,050
+2.86(+25.72%)
Sep 01, 2009
11.43
11.88
10.91
11.12
1,588,750
-0.42(-3.64%)
Aug 31, 2009
10.62
11.61
10.62
11.54
1,259,898
+0.48(+4.34%)
Aug 28, 2009
11.15
11.70
10.89
11.06
850,641
+0.00(+0.00%)
Aug 27, 2009
10.63
11.12
10.30
11.06
598,521
+0.49(+4.64%)
Aug 26, 2009
10.53
10.67
10.41
10.57
426,138
+0.04(+0.38%)
Aug 25, 2009
10.52
10.67
10.45
10.53
424,675
+0.09(+0.86%)
Aug 24, 2009
10.85
10.95
10.37
10.44
866,151
-0.34(-3.15%)
Aug 21, 2009
10.52
10.83
10.52
10.78
738,462
+0.40(+3.85%)
Aug 20, 2009
10.14
10.39
10.05
10.38
239,105
+0.20(+1.96%)
Aug 19, 2009
9.910
10.18
9.850
10.18
339,526
+0.17(+1.70%)
Aug 18, 2009
9.850
10.15
9.770
10.01
481,157
+0.16(+1.62%)
Aug 17, 2009
10.15
10.15
9.630
9.850
614,226
-0.54(-5.20%)
Aug 14, 2009
10.10
10.57
10.08
10.39
838,608
+0.28(+2.77%)
Aug 13, 2009
9.980
10.16
9.830
10.11
738,243
+0.38(+3.91%)
Aug 12, 2009
9.200
9.850
9.180
9.730
584,444
+0.53(+5.76%)
Aug 11, 2009
9.290
9.500
9.090
9.200
683,217
-0.13(-1.39%)
Aug 10, 2009
9.050
9.445
8.900
9.330
550,050
+0.27(+2.98%)
Aug 07, 2009
8.940
9.120
8.790
9.060
384,704
+0.27(+3.07%)
Aug 06, 2009
9.030
9.130
8.750
8.790
346,267
-0.21(-2.33%)
Aug 05, 2009
9.270
9.270
8.880
9.000
651,331
-0.12(-1.32%)
Aug 04, 2009
8.990
9.220
8.900
9.120
479,950
+0.06(+0.66%)
Aug 03, 2009
9.220
9.300
8.930
9.060
735,210
+0.05(+0.55%)
Jul 31, 2009
8.720
9.010
8.660
9.010
640,036
+0.27(+3.09%)
Jul 30, 2009
8.670
9.000
8.620
8.740
427,757
+0.24(+2.82%)
Jul 29, 2009
8.530
8.680
8.420
8.500
379,100
-0.18(-2.07%)
Jul 28, 2009
8.830
8.970
8.310
8.680
615,018
-0.16(-1.81%)
Jul 27, 2009
8.830
8.980
8.730
8.840
420,170
+0.16(+1.84%)
Jul 24, 2009
8.610
8.690
8.311
8.680
154
-0.01(-0.12%)
Jul 23, 2009
8.550
8.780
8.460
8.690
577,399
+0.15(+1.76%)
Jul 22, 2009
8.290
8.590
8.210
8.540
587,386
+0.20(+2.40%)
Jul 21, 2009
8.400
8.422
8.090
8.340
397,042
-0.03(-0.36%)
Jul 20, 2009
8.290
8.490
8.260
8.370
376,078
+0.11(+1.33%)
Jul 17, 2009
8.280
8.310
8.150
8.260
604,029
-0.01(-0.12%)
Jul 16, 2009
7.930
8.320
7.930
8.270
802,463
+0.26(+3.25%)
Jul 15, 2009
7.850
8.090
7.850
8.010
787,970
+0.32(+4.16%)
Jul 14, 2009
7.450
7.790
7.410
7.690
715,793
+0.25(+3.36%)
Jul 13, 2009
7.100
7.470
7.090
7.440
612,808
+0.23(+3.19%)
Jul 10, 2009
6.850
7.230
6.800
7.210
883,095
+0.32(+4.64%)
Jul 09, 2009
7.170
7.210
6.840
6.890
1,369,320
-0.24(-3.37%)
Jul 08, 2009
7.210
7.220
6.800
7.130
688,652
-0.06(-0.83%)
Jul 07, 2009
7.300
7.380
7.180
7.190
575,276
-0.13(-1.78%)
Jul 06, 2009
7.170
7.340
7.060
7.320
754,540
+0.04(+0.55%)
Jul 02, 2009
7.500
7.520
7.200
7.280
423,914
-0.40(-5.21%)
Jul 01, 2009
7.660
7.861
7.650
7.680
415,082
+0.17(+2.26%)
Jun 30, 2009
7.600
7.620
7.300
7.510
532,490
-0.20(-2.59%)
Jun 29, 2009
7.600
7.830
7.420
7.710
807,394
+0.21(+2.80%)
Jun 26, 2009
7.180
7.550
7.120
7.500
1,813,733
+0.24(+3.31%)
Jun 25, 2009
7.260
7.280
7.120
7.260
549,223
+0.01(+0.14%)
Jun 24, 2009
7.330
7.490
7.110
7.250
669,956
+0.04(+0.55%)
Jun 23, 2009
7.200
7.590
7.120
7.210
977,723
+0.31(+4.49%)
Jun 22, 2009
7.470
7.480
6.880
6.900
1,024,220
-0.51(-6.88%)
Jun 19, 2009
7.420
7.640
7.280
7.410
779,171
+0.11(+1.51%)
Jun 18, 2009
7.360
7.409
7.190
7.300
567,705
-0.03(-0.41%)
Jun 17, 2009
7.610
7.610
7.100
7.330
1,113,820
-0.30(-3.93%)
Jun 16, 2009
7.780
7.960
7.630
7.630
658,953
-0.19(-2.43%)
Jun 15, 2009
7.650
7.880
7.550
7.820
938,325
-0.12(-1.51%)
Jun 12, 2009
7.940
8.080
7.810
7.940
658,543
-0.05(-0.63%)
Jun 11, 2009
7.820
8.150
7.820
7.990
699,802
-0.03(-0.37%)
Jun 10, 2009
8.040
8.140
7.770
8.020
1,141,056
-0.15(-1.84%)
Jun 09, 2009
8.060
8.260
8.010
8.170
1,033,995
+0.00(+0.00%)
Jun 08, 2009
7.990
8.290
7.970
8.170
1,445,378
+0.10(+1.24%)
Jun 05, 2009
8.550
8.550
7.850
8.070
2,341,391
-0.48(-5.61%)
Jun 04, 2009
8.230
8.560
8.110
8.550
1,103,313
+0.26(+3.14%)
Jun 03, 2009
7.580
8.500
7.500
8.290
3,915,467
+0.11(+1.34%)
Jun 02, 2009
9.180
9.280
7.960
8.180
3,263,644
-0.49(-5.65%)
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
.