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
Healthstream Inc
(NQ:
HSTM
)
27.29
+0.12 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.376
4.423
4.319
4.414
9,849
+0.04(+0.87%)
May 27, 2010
4.357
4.376
4.137
4.376
15,560
+0.01(+0.22%)
May 26, 2010
4.366
4.376
4.309
4.366
15,433
+0.08(+1.78%)
May 25, 2010
4.042
4.338
4.013
4.290
35,267
-0.05(-1.10%)
May 24, 2010
4.442
4.471
4.338
4.338
14,357
-0.05(-1.09%)
May 21, 2010
4.338
4.395
4.204
4.385
22,159
+0.01(+0.22%)
May 20, 2010
4.347
4.423
4.290
4.376
21,635
-0.02(-0.43%)
May 19, 2010
4.528
4.585
4.385
4.395
66,024
-0.13(-2.78%)
May 18, 2010
4.662
4.662
4.490
4.521
10,468
-0.03(-0.59%)
May 17, 2010
4.633
4.643
4.547
4.547
10,175
+0.02(+0.42%)
May 14, 2010
4.442
4.576
4.442
4.528
8,370
-0.03(-0.63%)
May 13, 2010
4.566
4.566
4.519
4.557
21,477
+0.03(+0.63%)
May 12, 2010
4.652
4.652
4.490
4.528
25,422
-0.00(-0.00%)
May 11, 2010
4.528
4.671
4.528
4.528
34,563
-0.10(-2.11%)
May 10, 2010
4.328
4.626
3.966
4.626
63,636
+0.34(+7.84%)
May 07, 2010
4.309
4.328
3.919
4.290
31,324
-0.06(-1.32%)
May 06, 2010
4.557
4.557
0.9533
4.347
83,504
-0.15(-3.39%)
May 05, 2010
4.534
4.547
4.471
4.500
6,064
-0.07(-1.46%)
May 04, 2010
4.385
4.613
4.338
4.566
17,251
+0.22(+5.04%)
May 03, 2010
4.299
4.423
4.290
4.347
23,881
+0.06(+1.33%)
Apr 30, 2010
4.519
4.519
4.290
4.290
33,207
-0.19(-4.26%)
Apr 29, 2010
4.595
4.595
4.481
4.481
49,747
-0.02(-0.42%)
Apr 28, 2010
4.547
4.690
4.481
4.500
68,466
-0.10(-2.07%)
Apr 27, 2010
4.519
4.690
4.185
4.595
61,977
+0.17(+3.88%)
Apr 26, 2010
4.709
4.719
4.423
4.423
23,319
-0.20(-4.33%)
Apr 23, 2010
4.624
4.624
4.500
4.624
69,215
+0.05(+1.04%)
Apr 22, 2010
4.338
4.576
4.280
4.576
46,917
+0.29(+6.67%)
Apr 21, 2010
4.366
4.519
4.166
4.290
14,420
+0.00(+0.00%)
Apr 20, 2010
4.462
4.546
4.271
4.290
63,134
-0.10(-2.39%)
Apr 19, 2010
4.643
4.757
4.366
4.395
61,228
-0.13(-2.95%)
Apr 16, 2010
4.385
4.605
4.290
4.528
70,661
+0.18(+4.17%)
Apr 15, 2010
4.290
4.423
4.166
4.347
50,692
+0.11(+2.70%)
Apr 14, 2010
4.242
4.290
4.233
4.233
46,895
+0.00(+0.00%)
Apr 13, 2010
4.242
4.242
4.156
4.233
32,366
+0.04(+0.91%)
Apr 12, 2010
4.147
4.242
4.109
4.195
94,994
+0.05(+1.15%)
Apr 09, 2010
4.195
4.242
4.109
4.147
40,743
-0.04(-0.91%)
Apr 08, 2010
4.061
4.231
4.047
4.185
33,991
+0.15(+3.78%)
Apr 07, 2010
4.042
4.099
3.994
4.033
53,126
+0.03(+0.71%)
Apr 06, 2010
3.947
4.052
3.887
4.004
13,530
+0.07(+1.89%)
Apr 05, 2010
3.909
3.947
3.823
3.930
14,145
+0.07(+1.78%)
Apr 01, 2010
3.956
3.861
3.861
3.861
9,545
-0.04(-0.98%)
Mar 31, 2010
3.861
3.909
3.842
3.899
6,279
+0.05(+1.24%)
Mar 30, 2010
3.758
3.880
3.758
3.851
108,627
+0.06(+1.51%)
Mar 29, 2010
3.804
3.813
3.747
3.794
48,929
-0.02(-0.50%)
Mar 26, 2010
3.766
3.861
3.766
3.813
18,868
+0.10(+2.56%)
Mar 25, 2010
3.775
3.775
3.718
3.718
7,161
-0.02(-0.56%)
Mar 24, 2010
3.861
3.861
3.737
3.739
3,971
-0.10(-2.68%)
Mar 23, 2010
3.870
3.870
3.785
3.842
5,609
+0.01(+0.25%)
Mar 22, 2010
3.966
3.966
3.794
3.832
22,616
-0.16(-4.06%)
Mar 19, 2010
3.775
3.994
3.632
3.994
26,745
+0.18(+4.75%)
Mar 18, 2010
3.747
4.004
3.747
3.813
24,413
+0.03(+0.76%)
Mar 17, 2010
3.794
3.804
3.623
3.785
11,745
-0.01(-0.30%)
Mar 16, 2010
3.766
3.813
3.766
3.796
12,480
-0.02(-0.45%)
Mar 15, 2010
3.832
3.832
3.756
3.813
6,712
-0.02(-0.50%)
Mar 12, 2010
3.804
3.870
3.737
3.832
12,553
+0.00(+0.00%)
Mar 11, 2010
3.851
3.851
3.775
3.832
22,080
+0.02(+0.50%)
Mar 10, 2010
3.778
3.813
3.778
3.813
17,715
+0.05(+1.26%)
Mar 09, 2010
3.771
3.804
3.754
3.766
11,538
+0.04(+1.02%)
Mar 08, 2010
3.813
3.813
3.708
3.727
32,706
-0.09(-2.25%)
Mar 05, 2010
3.708
3.813
3.632
3.813
29,614
+0.06(+1.53%)
Mar 04, 2010
3.794
3.794
3.727
3.756
15,442
-0.04(-1.01%)
Mar 03, 2010
3.670
3.804
3.623
3.794
16,270
+0.13(+3.65%)
Mar 02, 2010
3.623
3.661
3.604
3.661
6,356
+0.02(+0.53%)
Mar 01, 2010
3.594
3.670
3.594
3.641
6,005
-0.00(-0.04%)
Feb 26, 2010
3.594
3.727
3.584
3.643
9,118
-0.07(-1.77%)
Feb 25, 2010
3.776
3.776
3.699
3.708
19,777
-0.10(-2.51%)
Feb 24, 2010
3.928
3.928
3.775
3.804
31,177
-0.12(-3.16%)
Feb 23, 2010
3.794
3.937
3.632
3.928
13,579
+0.14(+3.78%)
Feb 22, 2010
3.747
3.785
3.680
3.785
13,438
+0.07(+1.79%)
Feb 19, 2010
3.766
3.766
3.575
3.718
18,386
-0.02(-0.51%)
Feb 18, 2010
3.327
3.785
3.308
3.737
80,954
+0.43(+12.97%)
Feb 17, 2010
3.422
3.432
3.251
3.308
39,024
-0.10(-2.80%)
Feb 16, 2010
3.289
3.501
3.289
3.403
31,881
-0.14(-4.03%)
Feb 12, 2010
3.451
3.546
3.546
3.546
18,042
+0.13(+3.91%)
Feb 11, 2010
3.413
3.432
3.394
3.413
5,998
+0.05(+1.42%)
Feb 10, 2010
3.470
3.470
3.327
3.365
19,165
-0.10(-2.75%)
Feb 09, 2010
3.337
3.461
3.337
3.461
12,563
+0.07(+1.97%)
Feb 08, 2010
3.489
3.508
3.318
3.394
16,056
-0.10(-3.00%)
Feb 05, 2010
3.461
3.499
3.213
3.499
28,686
-0.04(-1.08%)
Feb 04, 2010
3.518
3.546
3.365
3.537
11,682
+0.01(+0.27%)
Feb 03, 2010
3.480
3.542
3.384
3.527
34,965
+0.07(+1.93%)
Feb 02, 2010
3.451
3.527
3.451
3.461
30,987
-0.02(-0.55%)
Feb 01, 2010
3.727
3.756
3.480
3.480
11,328
-0.25(-6.65%)
Jan 29, 2010
3.718
3.794
3.718
3.727
15,511
+0.08(+2.09%)
Jan 28, 2010
3.623
3.766
3.623
3.651
7,867
-0.01(-0.26%)
Jan 27, 2010
3.632
3.670
3.623
3.661
21,053
+0.01(+0.23%)
Jan 26, 2010
3.661
3.661
3.652
3.652
5,638
+0.01(+0.29%)
Jan 25, 2010
3.708
3.766
3.632
3.642
17,851
-0.10(-2.55%)
Jan 22, 2010
3.785
3.796
3.737
3.737
6,010
-0.07(-1.86%)
Jan 21, 2010
3.861
3.861
3.785
3.808
11,336
-0.08(-2.03%)
Jan 20, 2010
3.842
3.899
3.842
3.887
3,304
+0.01(+0.17%)
Jan 19, 2010
3.813
3.947
3.813
3.880
33,236
+0.03(+0.74%)
Jan 15, 2010
3.823
3.851
3.851
3.851
8,077
-0.06(-1.46%)
Jan 14, 2010
3.890
3.928
3.832
3.909
23,135
+0.05(+1.23%)
Jan 13, 2010
3.775
3.928
3.775
3.861
17,423
+0.12(+3.32%)
Jan 12, 2010
3.737
3.956
3.737
3.737
38,478
-0.03(-0.76%)
Jan 11, 2010
3.842
3.890
3.727
3.765
22,229
-0.14(-3.66%)
Jan 08, 2010
4.147
4.147
3.899
3.909
19,355
-0.16(-3.98%)
Jan 07, 2010
3.794
4.094
3.766
4.071
68,557
+0.30(+7.83%)
Jan 06, 2010
3.794
3.794
3.680
3.775
25,678
+0.01(+0.25%)
Jan 05, 2010
3.680
3.794
3.680
3.766
40,215
+0.08(+2.07%)
Jan 04, 2010
3.813
3.813
3.689
3.689
33,016
-0.08(-2.03%)
Dec 31, 2009
3.823
3.766
3.766
3.766
17,727
-0.10(-2.71%)
Dec 30, 2009
3.813
3.870
3.680
3.870
14,698
+0.07(+1.75%)
Dec 29, 2009
3.918
3.918
3.718
3.804
10,064
-0.09(-2.21%)
Dec 28, 2009
3.870
3.909
3.813
3.890
20,253
+0.02(+0.49%)
Dec 24, 2009
3.747
3.899
3.700
3.870
18,476
+0.08(+2.19%)
Dec 23, 2009
3.794
3.804
3.556
3.788
87,947
-0.02(-0.43%)
Dec 22, 2009
3.909
3.918
3.756
3.804
18,042
-0.10(-2.68%)
Dec 21, 2009
3.956
3.956
3.756
3.909
15,617
-0.01(-0.24%)
Dec 18, 2009
3.851
3.966
3.813
3.918
18,826
+0.09(+2.39%)
Dec 17, 2009
3.880
3.880
3.813
3.827
6,436
-0.02(-0.64%)
Dec 16, 2009
3.823
3.870
3.823
3.851
13,891
+0.01(+0.25%)
Dec 15, 2009
3.861
3.899
3.813
3.842
9,698
+0.02(+0.50%)
Dec 14, 2009
4.009
4.009
3.823
3.823
13,612
-0.04(-0.99%)
Dec 11, 2009
3.842
3.870
3.842
3.861
15,549
+0.00(+0.00%)
Dec 10, 2009
3.918
3.972
3.832
3.861
7,467
-0.07(-1.70%)
Dec 09, 2009
3.966
3.966
3.928
3.928
7,369
-0.06(-1.44%)
Dec 08, 2009
4.023
4.147
3.956
3.985
13,007
+0.00(+0.00%)
Dec 07, 2009
3.966
4.004
3.956
3.985
15,862
-0.02(-0.48%)
Dec 04, 2009
3.975
4.023
3.918
4.004
25,477
+0.09(+2.19%)
Dec 03, 2009
4.013
4.109
3.909
3.918
39,074
-0.13(-3.29%)
Dec 02, 2009
4.109
4.185
3.994
4.052
43,677
-0.05(-1.16%)
Dec 01, 2009
4.080
4.137
3.899
4.099
42,329
+0.08(+1.90%)
Nov 30, 2009
4.004
4.042
3.994
4.023
9,846
+0.03(+0.72%)
Nov 27, 2009
3.966
4.023
3.966
3.994
734
-0.06(-1.41%)
Nov 25, 2009
4.042
4.071
3.975
4.052
8,958
-0.02(-0.47%)
Nov 24, 2009
4.071
4.071
3.975
4.071
16,639
+0.05(+1.18%)
Nov 23, 2009
4.033
4.118
3.975
4.023
49,715
-0.03(-0.71%)
Nov 20, 2009
4.071
4.080
4.013
4.052
23,598
+0.00(+0.00%)
Nov 19, 2009
4.023
4.147
3.966
4.052
31,431
+0.09(+2.16%)
Nov 18, 2009
3.832
3.985
3.823
3.966
29,504
+0.08(+1.96%)
Nov 17, 2009
3.823
3.946
3.823
3.890
24,383
+0.07(+1.75%)
Nov 16, 2009
3.813
4.013
3.813
3.823
88,818
-0.01(-0.25%)
Nov 13, 2009
4.099
4.198
3.747
3.832
111,719
-0.27(-6.51%)
Nov 12, 2009
4.080
4.195
3.880
4.099
35,826
+0.00(+0.00%)
Nov 11, 2009
4.214
4.214
4.023
4.099
48,998
-0.12(-2.76%)
Nov 10, 2009
4.137
4.519
3.928
4.216
76,074
+0.07(+1.66%)
Nov 09, 2009
3.909
4.280
3.861
4.147
91,012
+0.30(+7.67%)
Nov 06, 2009
3.956
3.956
3.832
3.851
20,840
-0.10(-2.65%)
Nov 05, 2009
4.290
4.290
3.775
3.956
82,418
-0.33(-7.78%)
Nov 04, 2009
4.338
4.338
4.147
4.290
150,868
-0.14(-3.23%)
Nov 03, 2009
3.747
4.433
3.546
4.433
98,403
+0.69(+18.32%)
Nov 02, 2009
3.623
3.747
3.575
3.747
38,440
+0.09(+2.34%)
Oct 30, 2009
3.623
3.766
3.575
3.661
54,791
-0.07(-1.79%)
Oct 29, 2009
3.851
3.899
3.689
3.727
70,506
-0.17(-4.40%)
Oct 28, 2009
4.004
4.052
3.727
3.899
102,899
-0.07(-1.68%)
Oct 27, 2009
3.994
4.004
3.813
3.966
262,435
+0.04(+0.97%)
Oct 26, 2009
3.870
3.955
3.842
3.928
81,492
+0.11(+3.00%)
Oct 23, 2009
3.861
3.880
3.796
3.813
33,679
-0.04(-1.01%)
Oct 22, 2009
3.642
3.866
3.623
3.852
27,394
+0.18(+4.96%)
Oct 21, 2009
3.737
3.737
3.623
3.670
17,869
-0.03(-0.77%)
Oct 20, 2009
3.623
3.813
3.575
3.699
59,758
+0.12(+3.47%)
Oct 19, 2009
3.594
3.746
3.565
3.575
103,308
-0.02(-0.53%)
Oct 16, 2009
3.699
3.699
3.441
3.594
110,651
-0.10(-2.84%)
Oct 15, 2009
3.842
3.890
3.613
3.699
95,284
-0.20(-5.13%)
Oct 14, 2009
3.966
3.966
3.823
3.899
103,252
-0.09(-2.36%)
Oct 13, 2009
4.042
4.042
3.909
3.993
51,075
-0.02(-0.57%)
Oct 12, 2009
4.099
4.195
4.004
4.016
46,533
-0.08(-2.02%)
Oct 09, 2009
4.099
4.250
4.071
4.099
25,776
-0.05(-1.15%)
Oct 08, 2009
4.195
4.290
4.147
4.147
55,045
-0.02(-0.54%)
Oct 07, 2009
4.233
4.338
4.137
4.170
39,759
-0.07(-1.71%)
Oct 06, 2009
4.195
4.385
4.156
4.242
53,710
+0.05(+1.14%)
Oct 05, 2009
4.052
4.242
4.052
4.195
25,043
+0.12(+3.04%)
Oct 02, 2009
4.033
4.118
3.909
4.071
40,531
-0.03(-0.70%)
Oct 01, 2009
4.233
4.233
4.052
4.099
32,578
-0.13(-3.15%)
Sep 30, 2009
4.147
4.319
4.099
4.233
61,098
+0.04(+0.91%)
Sep 29, 2009
4.252
4.309
4.043
4.195
106,338
-0.15(-3.51%)
Sep 28, 2009
4.690
4.814
4.299
4.347
96,515
-0.23(-5.00%)
Sep 25, 2009
4.786
4.786
4.214
4.576
174,102
-0.02(-0.42%)
Sep 24, 2009
4.957
5.138
4.481
4.595
227,111
-0.38(-7.56%)
Sep 23, 2009
4.757
5.272
4.757
4.971
465,399
+0.27(+5.76%)
Sep 22, 2009
4.214
4.719
4.195
4.700
145,988
+0.50(+11.79%)
Sep 21, 2009
4.166
4.280
4.147
4.204
55,706
+0.01(+0.23%)
Sep 18, 2009
4.099
4.195
3.985
4.195
61,429
+0.10(+2.33%)
Sep 17, 2009
4.147
4.166
4.061
4.099
69,766
-0.01(-0.23%)
Sep 16, 2009
3.985
4.147
3.985
4.109
97,968
+0.12(+3.11%)
Sep 15, 2009
3.851
3.994
3.747
3.985
57,958
+0.17(+4.50%)
Sep 14, 2009
3.804
3.861
3.727
3.813
76,435
+0.02(+0.50%)
Sep 11, 2009
3.794
3.804
3.718
3.794
27,862
+0.03(+0.76%)
Sep 10, 2009
3.747
3.794
3.699
3.766
27,461
+0.02(+0.51%)
Sep 09, 2009
3.680
3.764
3.651
3.747
23,906
+0.06(+1.55%)
Sep 08, 2009
3.813
3.813
3.670
3.689
22,158
-0.08(-2.03%)
Sep 04, 2009
3.813
3.813
3.699
3.766
8,586
-0.04(-1.00%)
Sep 03, 2009
3.851
3.985
3.766
3.804
10,948
-0.07(-1.72%)
Sep 02, 2009
3.632
3.870
3.594
3.870
30,127
+0.20(+5.45%)
Sep 01, 2009
3.727
3.918
3.661
3.670
36,767
-0.06(-1.53%)
Aug 31, 2009
4.061
4.061
3.727
3.727
81,875
-0.23(-5.78%)
Aug 28, 2009
4.004
4.090
3.918
3.956
105,835
-0.11(-2.81%)
Aug 27, 2009
4.080
4.156
3.916
4.071
72,684
+0.03(+0.71%)
Aug 26, 2009
3.661
4.242
3.623
4.042
203,459
+0.41(+11.29%)
Aug 25, 2009
3.766
3.804
3.623
3.632
14,572
-0.08(-2.06%)
Aug 24, 2009
3.718
3.785
3.623
3.708
41,332
+0.05(+1.30%)
Aug 21, 2009
3.651
3.670
3.537
3.661
57,399
+0.06(+1.59%)
Aug 20, 2009
3.632
3.632
3.575
3.604
19,519
+0.02(+0.53%)
Aug 19, 2009
3.689
3.689
3.528
3.585
21,759
-0.09(-2.33%)
Aug 18, 2009
3.651
3.718
3.518
3.670
48,614
+0.09(+2.66%)
Aug 17, 2009
3.747
3.794
3.575
3.575
53,951
-0.14(-3.84%)
Aug 14, 2009
3.699
3.766
3.651
3.718
56,689
+0.04(+1.04%)
Aug 13, 2009
3.756
3.848
3.661
3.680
65,190
-0.07(-1.78%)
Aug 12, 2009
3.651
3.756
3.642
3.747
30,449
+0.05(+1.29%)
Aug 11, 2009
3.747
3.775
3.632
3.699
55,648
-0.01(-0.36%)
Aug 10, 2009
3.756
3.756
3.584
3.712
27,726
-0.03(-0.92%)
Aug 07, 2009
3.813
3.861
3.527
3.747
69,889
-0.06(-1.50%)
Aug 06, 2009
3.823
3.889
3.718
3.804
61,919
+0.07(+1.79%)
Aug 05, 2009
3.899
3.928
3.708
3.737
110,861
-0.07(-1.75%)
Aug 04, 2009
3.775
4.004
3.604
3.804
408,879
+0.29(+8.13%)
Aug 03, 2009
3.594
3.737
3.480
3.518
62,634
+0.00(+0.00%)
Jul 31, 2009
3.670
3.775
3.203
3.518
199,672
-0.10(-2.89%)
Jul 30, 2009
3.718
3.813
3.613
3.623
118,184
-0.05(-1.30%)
Jul 29, 2009
3.194
3.670
3.098
3.670
223,870
+0.57(+18.47%)
Jul 28, 2009
3.003
3.136
2.955
3.098
119,319
+0.16(+5.55%)
Jul 27, 2009
2.831
2.946
2.793
2.935
37,189
+0.11(+4.02%)
Jul 24, 2009
2.812
2.850
2.793
2.822
19,630
-0.01(-0.34%)
Jul 23, 2009
2.803
2.831
2.736
2.831
28,236
+0.11(+3.99%)
Jul 22, 2009
2.707
2.765
2.707
2.723
21,579
+0.02(+0.56%)
Jul 21, 2009
2.631
2.708
2.574
2.707
10,977
+0.15(+5.97%)
Jul 20, 2009
2.555
2.698
2.479
2.555
14,846
+0.09(+3.75%)
Jul 17, 2009
2.688
2.765
2.402
2.463
22,841
-0.28(-10.31%)
Jul 16, 2009
2.574
2.765
2.526
2.746
15,812
+0.16(+6.27%)
Jul 15, 2009
2.564
2.583
2.479
2.583
15,557
+0.10(+4.23%)
Jul 14, 2009
2.469
2.526
2.469
2.479
2,554
-0.02(-0.76%)
Jul 13, 2009
2.498
2.536
2.488
2.498
5,212
-0.01(-0.38%)
Jul 10, 2009
2.508
2.508
2.498
2.507
3,803
+0.00(+0.07%)
Jul 09, 2009
2.479
2.526
2.479
2.505
23,517
+0.06(+2.66%)
Jul 08, 2009
2.417
2.450
2.417
2.440
828
-0.01(-0.39%)
Jul 07, 2009
2.507
2.507
2.440
2.450
6,713
-0.08(-3.02%)
Jul 06, 2009
2.507
2.526
2.507
2.526
3,933
+0.01(+0.38%)
Jul 02, 2009
2.479
2.536
2.479
2.517
24,278
+0.03(+1.15%)
Jul 01, 2009
2.478
2.517
2.460
2.488
6,057
+0.09(+3.57%)
Jun 30, 2009
2.469
2.492
2.326
2.402
4,826
-0.10(-3.82%)
Jun 29, 2009
2.421
2.498
2.421
2.498
13,898
+0.06(+2.38%)
Jun 26, 2009
2.440
2.440
2.440
2.440
104
-0.01(-0.47%)
Jun 25, 2009
2.450
2.489
2.288
2.451
5,816
+0.01(+0.43%)
Jun 24, 2009
2.479
2.479
2.440
2.440
1,982
-0.02(-0.77%)
Jun 23, 2009
2.488
2.488
2.440
2.459
8,601
-0.03(-1.15%)
Jun 22, 2009
2.431
2.507
2.431
2.488
5,611
-0.04(-1.51%)
Jun 19, 2009
2.374
2.526
2.317
2.526
10,857
+0.06(+2.32%)
Jun 18, 2009
2.526
2.526
2.393
2.469
2,436
-0.03(-1.15%)
Jun 17, 2009
2.469
2.526
2.421
2.498
2,354
+0.09(+3.56%)
Jun 16, 2009
2.479
2.488
2.412
2.412
786
-0.10(-3.80%)
Jun 15, 2009
2.603
2.603
2.288
2.507
8,752
-0.02(-0.75%)
Jun 12, 2009
2.526
2.564
2.479
2.526
9,007
-0.05(-1.85%)
Jun 11, 2009
2.717
2.717
2.526
2.574
15,409
+0.00(+0.00%)
Jun 10, 2009
2.479
2.631
2.479
2.574
37,177
+0.10(+4.25%)
Jun 09, 2009
2.432
2.603
2.431
2.469
2,966
+0.03(+1.17%)
Jun 08, 2009
2.564
2.564
2.421
2.440
3,915
+0.00(+0.01%)
Jun 05, 2009
2.526
2.545
2.431
2.440
5,328
-0.04(-1.55%)
Jun 04, 2009
2.383
2.488
2.383
2.479
15,540
+0.19(+8.33%)
Jun 03, 2009
2.374
2.479
2.288
2.288
16,188
-0.14(-5.88%)
Jun 02, 2009
2.498
2.507
2.431
2.431
7,212
-0.07(-2.67%)
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
.