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
Amarin Corp ADR
(NQ:
AMRN
)
0.8127
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2012
12.10
12.19
11.20
11.71
18,464,642
-1.00(-7.87%)
Jul 30, 2012
13.64
13.70
12.60
12.71
8,674,389
-0.80(-5.92%)
Jul 27, 2012
15.27
15.36
13.45
13.51
22,484,708
-1.80(-11.79%)
Jul 26, 2012
14.70
15.39
14.70
15.31
6,034,369
+0.73(+5.04%)
Jul 25, 2012
14.99
15.05
14.37
14.58
7,382,799
-0.25(-1.69%)
Jul 24, 2012
15.30
15.35
14.72
14.83
6,043,204
-0.32(-2.11%)
Jul 23, 2012
15.17
15.47
15.05
15.15
4,916,460
-0.01(-0.07%)
Jul 20, 2012
15.18
15.27
14.85
15.16
5,137,867
-0.20(-1.30%)
Jul 19, 2012
14.92
15.96
14.77
15.36
14,795,201
+0.70(+4.77%)
Jul 18, 2012
14.76
15.14
14.61
14.66
4,904,732
-0.20(-1.35%)
Jul 17, 2012
14.97
15.06
14.69
14.86
4,590,266
-0.06(-0.40%)
Jul 16, 2012
14.67
15.25
14.43
14.92
5,802,843
+0.36(+2.47%)
Jul 13, 2012
14.85
14.94
14.31
14.56
3,813,413
-0.09(-0.61%)
Jul 12, 2012
13.98
14.72
13.63
14.65
7,084,132
+0.56(+3.97%)
Jul 11, 2012
13.96
14.52
13.70
14.09
8,287,932
-0.31(-2.15%)
Jul 10, 2012
15.25
15.40
13.76
14.40
7,422,571
-0.86(-5.64%)
Jul 09, 2012
15.19
15.41
14.85
15.26
3,590,081
+0.14(+0.93%)
Jul 06, 2012
15.19
15.19
14.77
15.12
4,922,316
-0.16(-1.05%)
Jul 05, 2012
15.47
15.60
15.25
15.28
7,332,728
-0.18(-1.16%)
Jul 03, 2012
15.47
15.50
14.95
15.46
5,301,435
+0.22(+1.41%)
Jul 02, 2012
14.90
15.34
14.69
15.24
9,302,704
+0.78(+5.43%)
Jun 29, 2012
14.56
14.64
14.23
14.46
4,224,069
+0.29(+2.05%)
Jun 28, 2012
14.32
14.72
14.02
14.17
5,943,296
-0.12(-0.84%)
Jun 27, 2012
15.26
15.40
14.21
14.29
18,595,532
+1.13(+8.59%)
Jun 26, 2012
13.52
13.52
12.98
13.16
5,300,361
-0.23(-1.72%)
Jun 25, 2012
12.76
13.48
12.45
13.39
6,583,882
+0.42(+3.24%)
Jun 22, 2012
13.21
13.25
12.35
12.97
4,227,953
+0.13(+1.01%)
Jun 21, 2012
12.79
13.21
12.62
12.84
4,185,235
+0.15(+1.18%)
Jun 20, 2012
12.77
12.85
12.38
12.69
3,837,654
-0.04(-0.31%)
Jun 19, 2012
12.70
13.25
12.38
12.73
7,505,689
+0.25(+2.00%)
Jun 18, 2012
11.84
12.60
11.73
12.48
6,720,173
+0.64(+5.41%)
Jun 15, 2012
11.86
12.00
11.65
11.84
2,999,625
+0.05(+0.42%)
Jun 14, 2012
11.53
11.84
11.41
11.79
1,641,482
+0.18(+1.55%)
Jun 13, 2012
11.45
11.89
11.35
11.61
2,860,588
+0.08(+0.69%)
Jun 12, 2012
11.55
11.63
11.14
11.53
3,652,438
+0.23(+2.04%)
Jun 11, 2012
11.79
11.84
11.29
11.30
1,781,279
-0.36(-3.09%)
Jun 08, 2012
11.48
11.70
11.14
11.66
2,217,946
+0.07(+0.60%)
Jun 07, 2012
12.02
12.20
11.53
11.59
4,387,074
-0.08(-0.69%)
Jun 06, 2012
11.45
11.82
11.30
11.67
3,317,260
+0.53(+4.76%)
Jun 05, 2012
10.88
11.30
10.83
11.14
2,991,698
+0.05(+0.45%)
Jun 04, 2012
10.81
11.11
10.34
11.09
3,275,695
+0.30(+2.83%)
Jun 01, 2012
11.50
11.62
10.75
10.79
5,227,803
-1.06(-8.99%)
May 31, 2012
11.62
12.08
11.43
11.85
2,763,426
+0.07(+0.59%)
May 30, 2012
12.11
12.11
11.59
11.78
5,747,784
-0.49(-3.99%)
May 29, 2012
11.84
12.80
10.96
12.27
12,502,087
+0.72(+6.23%)
May 25, 2012
11.21
11.66
11.15
11.55
3,208,759
+0.40(+3.59%)
May 24, 2012
10.42
11.18
10.32
11.15
4,536,732
+0.72(+6.90%)
May 23, 2012
10.30
10.52
10.10
10.43
2,299,578
-0.07(-0.67%)
May 22, 2012
10.69
10.79
10.41
10.50
2,481,718
-0.01(-0.10%)
May 21, 2012
10.17
10.68
10.05
10.51
3,024,720
+0.44(+4.37%)
May 18, 2012
10.34
10.42
9.800
10.07
5,375,084
-0.37(-3.54%)
May 17, 2012
11.22
11.48
10.35
10.44
5,801,498
-0.80(-7.12%)
May 16, 2012
11.20
11.68
11.13
11.24
3,560,605
+0.06(+0.54%)
May 15, 2012
11.16
11.54
11.03
11.18
4,366,001
-0.05(-0.45%)
May 14, 2012
11.48
11.56
11.20
11.23
2,065,513
-0.25(-2.18%)
May 11, 2012
11.45
11.70
11.30
11.48
2,005,866
-0.10(-0.86%)
May 10, 2012
11.80
11.97
11.52
11.58
2,681,538
+0.01(+0.09%)
May 09, 2012
11.45
11.63
11.11
11.57
3,675,784
-0.10(-0.86%)
May 08, 2012
11.85
11.85
11.41
11.67
3,531,019
-0.20(-1.68%)
May 07, 2012
11.96
12.10
11.64
11.87
2,985,241
-0.13(-1.08%)
May 04, 2012
12.25
12.48
11.96
12.00
4,197,039
-0.28(-2.28%)
May 03, 2012
12.42
12.67
12.07
12.28
3,754,495
-0.09(-0.69%)
May 02, 2012
12.19
12.56
12.10
12.37
2,890,123
+0.15(+1.23%)
May 01, 2012
12.24
12.68
11.86
12.21
5,202,266
+0.00(+0.04%)
Apr 30, 2012
12.50
12.85
12.06
12.21
7,536,317
+0.20(+1.67%)
Apr 27, 2012
11.70
12.19
11.40
12.01
5,507,658
+0.31(+2.65%)
Apr 26, 2012
10.87
11.93
10.50
11.70
11,245,675
+1.72(+17.23%)
Apr 25, 2012
9.980
10.39
9.750
9.980
4,643,778
+0.23(+2.36%)
Apr 24, 2012
10.09
10.18
9.580
9.750
3,192,661
-0.33(-3.27%)
Apr 23, 2012
10.40
10.50
10.02
10.08
2,999,004
-0.32(-3.08%)
Apr 20, 2012
10.02
10.43
9.820
10.40
6,997,699
+0.86(+9.01%)
Apr 19, 2012
9.830
10.25
9.420
9.540
4,973,404
-0.05(-0.52%)
Apr 18, 2012
9.500
9.770
9.320
9.590
4,683,736
+0.07(+0.74%)
Apr 17, 2012
9.520
9.770
9.505
9.520
4,302,011
-0.11(-1.14%)
Apr 16, 2012
9.880
9.900
9.480
9.630
2,930,056
-0.06(-0.62%)
Apr 13, 2012
9.650
9.800
9.450
9.690
2,391,248
-0.02(-0.21%)
Apr 12, 2012
9.690
9.960
9.530
9.710
2,778,936
+0.00(+0.00%)
Apr 11, 2012
9.630
9.750
9.430
9.710
2,379,622
+0.36(+3.85%)
Apr 10, 2012
9.970
10.16
9.300
9.350
2,952,481
-0.57(-5.75%)
Apr 09, 2012
10.05
10.10
9.810
9.920
2,800,441
-0.30(-2.94%)
Apr 05, 2012
10.51
10.70
10.13
10.22
3,444,734
-0.30(-2.85%)
Apr 04, 2012
10.96
11.04
10.43
10.52
5,222,222
-0.65(-5.82%)
Apr 03, 2012
10.88
11.41
10.62
11.17
11,505,300
+0.36(+3.33%)
Apr 02, 2012
11.30
11.40
10.63
10.81
3,889,710
-0.51(-4.51%)
Mar 30, 2012
11.49
11.50
11.08
11.32
2,824,421
+0.01(+0.09%)
Mar 29, 2012
11.00
11.39
10.87
11.31
4,797,949
+0.16(+1.43%)
Mar 28, 2012
11.67
11.75
10.83
11.15
4,287,144
-0.40(-3.46%)
Mar 27, 2012
11.80
11.97
11.38
11.55
5,103,235
+0.05(+0.43%)
Mar 26, 2012
11.92
11.94
11.36
11.50
3,041,084
-0.23(-1.96%)
Mar 23, 2012
12.00
12.09
11.33
11.73
4,039,682
-0.18(-1.51%)
Mar 22, 2012
12.18
12.33
11.60
11.91
7,151,127
-0.01(-0.08%)
Mar 21, 2012
12.02
12.45
11.86
11.92
12,897,491
-0.02(-0.17%)
Mar 20, 2012
10.57
12.29
10.14
11.94
22,093,852
+1.28(+12.01%)
Mar 19, 2012
10.77
11.22
9.690
10.66
11,523,869
+0.14(+1.33%)
Mar 16, 2012
9.000
10.81
8.820
10.52
17,984,498
+1.61(+18.07%)
Mar 15, 2012
7.920
9.000
7.770
8.910
9,299,111
+0.89(+11.10%)
Mar 14, 2012
7.150
8.540
7.080
8.020
11,583,203
+0.87(+12.17%)
Mar 13, 2012
7.440
7.440
7.010
7.150
2,195,870
-0.12(-1.65%)
Mar 12, 2012
7.520
7.520
7.200
7.270
1,714,434
-0.08(-1.09%)
Mar 09, 2012
7.470
7.710
7.320
7.350
2,475,885
-0.08(-1.08%)
Mar 08, 2012
7.600
7.995
7.390
7.430
4,479,528
-0.09(-1.20%)
Mar 07, 2012
7.380
7.600
7.310
7.520
1,915,281
+0.18(+2.45%)
Mar 06, 2012
7.440
7.470
7.050
7.340
4,238,942
-0.21(-2.78%)
Mar 05, 2012
7.950
7.950
7.410
7.550
3,892,272
-0.37(-4.67%)
Mar 02, 2012
8.450
8.590
7.450
7.920
9,596,920
-0.85(-9.69%)
Mar 01, 2012
8.100
8.850
7.930
8.770
6,916,208
+1.02(+13.16%)
Feb 29, 2012
8.890
8.990
7.420
7.750
8,937,421
-0.98(-11.23%)
Feb 28, 2012
8.900
9.050
8.700
8.730
1,274,028
-0.14(-1.58%)
Feb 27, 2012
9.000
9.080
8.780
8.870
1,058,065
-0.12(-1.33%)
Feb 24, 2012
9.040
9.091
8.850
8.990
1,326,429
+0.01(+0.06%)
Feb 23, 2012
8.720
9.110
8.700
8.985
2,781,929
+0.30(+3.51%)
Feb 22, 2012
8.710
8.780
8.490
8.680
1,075,184
-0.05(-0.57%)
Feb 21, 2012
8.780
8.810
8.620
8.730
2,890,951
+0.16(+1.87%)
Feb 17, 2012
9.350
9.383
8.150
8.570
4,990,909
-0.78(-8.34%)
Feb 16, 2012
8.850
9.420
8.680
9.350
2,924,353
+0.56(+6.37%)
Feb 15, 2012
8.760
9.020
8.620
8.790
2,154,496
+0.04(+0.46%)
Feb 14, 2012
8.950
9.100
8.630
8.750
1,536,492
-0.17(-1.91%)
Feb 13, 2012
8.730
9.000
8.550
8.920
2,564,089
+0.52(+6.19%)
Feb 10, 2012
8.580
8.600
8.350
8.400
1,450,741
-0.22(-2.55%)
Feb 09, 2012
8.680
8.712
8.330
8.620
1,883,997
-0.02(-0.23%)
Feb 08, 2012
8.750
8.860
8.590
8.640
1,748,626
-0.03(-0.35%)
Feb 07, 2012
9.330
9.360
8.600
8.670
3,268,916
-0.57(-6.17%)
Feb 06, 2012
8.700
9.320
8.700
9.240
2,629,447
+0.45(+5.12%)
Feb 03, 2012
9.000
9.090
8.660
8.790
2,919,814
-0.04(-0.45%)
Feb 02, 2012
9.000
9.050
8.770
8.830
2,384,451
-0.03(-0.34%)
Feb 01, 2012
8.240
8.870
8.100
8.860
4,139,865
+0.70(+8.58%)
Jan 31, 2012
8.340
8.350
8.100
8.160
1,381,439
-0.12(-1.45%)
Jan 30, 2012
7.770
8.285
7.730
8.280
1,992,955
+0.35(+4.41%)
Jan 27, 2012
7.700
8.090
7.550
7.930
1,890,040
+0.10(+1.28%)
Jan 26, 2012
8.270
8.280
7.720
7.830
2,762,442
-0.38(-4.63%)
Jan 25, 2012
8.070
8.430
7.915
8.210
3,754,731
+0.12(+1.48%)
Jan 24, 2012
8.320
8.350
7.790
8.090
2,984,604
-0.28(-3.35%)
Jan 23, 2012
8.210
8.410
8.150
8.370
1,887,352
+0.11(+1.33%)
Jan 20, 2012
8.550
8.710
8.130
8.260
2,528,215
-0.29(-3.39%)
Jan 19, 2012
8.360
9.000
8.280
8.550
5,340,191
+0.16(+1.91%)
Jan 18, 2012
7.650
8.400
7.570
8.390
4,930,708
+0.71(+9.24%)
Jan 17, 2012
7.200
7.850
7.200
7.680
4,213,316
+0.51(+7.11%)
Jan 13, 2012
7.300
7.430
7.130
7.170
1,290,988
-0.15(-2.05%)
Jan 12, 2012
7.420
7.650
7.240
7.320
1,986,431
-0.18(-2.40%)
Jan 11, 2012
7.030
7.530
7.000
7.500
4,234,273
+0.44(+6.23%)
Jan 10, 2012
7.000
7.090
6.870
7.060
2,442,786
+0.19(+2.77%)
Jan 09, 2012
6.670
6.990
6.520
6.870
3,564,719
+0.12(+1.78%)
Jan 06, 2012
6.390
6.790
6.300
6.750
3,637,857
+0.37(+5.80%)
Jan 05, 2012
6.350
6.520
6.130
6.380
4,300,265
+0.03(+0.47%)
Jan 04, 2012
6.440
6.540
6.260
6.350
10,673,128
-1.14(-15.22%)
Dec 30, 2011
7.221
7.570
7.170
7.490
1,968,499
+0.26(+3.60%)
Dec 29, 2011
6.800
7.240
6.700
7.230
1,458,948
+0.44(+6.48%)
Dec 28, 2011
6.750
6.900
6.540
6.790
848,973
+0.04(+0.59%)
Dec 27, 2011
6.850
6.900
6.620
6.750
645,360
-0.13(-1.89%)
Dec 23, 2011
6.710
6.940
6.700
6.880
446,311
+0.15(+2.23%)
Dec 21, 2011
6.250
6.740
6.162
6.730
1,891,381
+0.48(+7.68%)
Dec 20, 2011
6.280
6.400
6.110
6.250
1,407,585
+0.02(+0.32%)
Dec 19, 2011
6.350
6.490
6.200
6.230
1,077,005
-0.12(-1.89%)
Dec 16, 2011
6.090
6.410
6.030
6.350
1,703,320
+0.32(+5.31%)
Dec 15, 2011
6.390
6.440
5.990
6.030
2,464,145
-0.35(-5.49%)
Dec 14, 2011
6.680
6.680
6.200
6.380
2,394,763
-0.36(-5.34%)
Dec 13, 2011
7.020
7.090
6.630
6.740
1,214,128
-0.32(-4.53%)
Dec 12, 2011
7.120
7.260
6.950
7.060
1,104,334
-0.21(-2.89%)
Dec 09, 2011
6.990
7.320
6.860
7.270
1,135,046
+0.35(+5.06%)
Dec 08, 2011
7.310
7.470
6.910
6.920
3,031,163
-0.45(-6.11%)
Dec 07, 2011
7.770
7.770
7.265
7.370
1,727,757
-0.28(-3.66%)
Dec 06, 2011
7.500
7.710
7.370
7.650
1,387,005
+0.14(+1.86%)
Dec 05, 2011
7.900
8.000
7.430
7.510
1,182,436
-0.27(-3.47%)
Dec 02, 2011
7.500
7.920
7.500
7.780
2,326,247
+0.35(+4.71%)
Dec 01, 2011
7.020
7.470
6.950
7.430
1,756,372
+0.45(+6.45%)
Nov 30, 2011
7.200
7.280
6.850
6.980
1,338,187
-0.04(-0.57%)
Nov 29, 2011
6.920
7.090
6.750
7.020
1,578,779
+0.14(+2.03%)
Nov 28, 2011
7.530
7.720
6.800
6.880
3,718,538
-0.22(-3.10%)
Nov 25, 2011
6.980
7.310
6.900
7.100
1,716,378
+0.43(+6.45%)
Nov 23, 2011
6.930
6.980
6.600
6.670
1,883,305
-0.34(-4.85%)
Nov 22, 2011
6.750
7.335
6.730
7.010
3,267,025
+0.28(+4.16%)
Nov 21, 2011
6.590
6.920
6.480
6.730
2,387,800
-0.02(-0.30%)
Nov 18, 2011
6.840
7.000
6.697
6.750
3,117,158
-0.02(-0.30%)
Nov 17, 2011
7.050
7.060
6.430
6.770
2,885,097
-0.25(-3.56%)
Nov 16, 2011
7.390
7.490
6.970
7.020
1,878,448
-0.18(-2.50%)
Nov 15, 2011
7.400
7.440
7.040
7.200
2,051,995
-0.24(-3.23%)
Nov 14, 2011
7.310
7.510
7.240
7.440
2,669,640
+0.29(+4.06%)
Nov 11, 2011
7.450
7.560
6.990
7.150
2,386,660
-0.24(-3.25%)
Nov 10, 2011
7.680
7.680
7.300
7.390
1,446,657
-0.18(-2.38%)
Nov 09, 2011
7.610
7.810
7.378
7.570
1,671,423
-0.22(-2.82%)
Nov 08, 2011
7.610
7.950
7.300
7.790
4,442,859
+0.18(+2.37%)
Nov 07, 2011
7.220
7.630
7.220
7.610
2,188,925
+0.29(+3.96%)
Nov 04, 2011
8.360
8.430
6.795
7.320
10,993,648
-1.17(-13.78%)
Nov 03, 2011
8.600
8.660
8.320
8.490
1,664,017
-0.09(-1.05%)
Nov 02, 2011
8.990
8.990
7.550
8.580
12,885,312
-0.41(-4.56%)
Nov 01, 2011
9.010
9.290
8.920
8.990
2,534,577
-0.41(-4.36%)
Oct 31, 2011
9.870
10.07
9.310
9.400
1,771,298
-0.55(-5.53%)
Oct 28, 2011
9.910
10.02
9.780
9.950
1,236,094
+0.05(+0.51%)
Oct 27, 2011
9.540
10.20
9.380
9.900
2,500,623
+0.58(+6.22%)
Oct 26, 2011
9.370
9.570
8.990
9.320
1,529,635
+0.05(+0.54%)
Oct 25, 2011
9.450
9.510
9.110
9.270
1,690,286
-0.20(-2.11%)
Oct 24, 2011
9.120
9.510
8.830
9.470
3,421,083
+0.38(+4.18%)
Oct 21, 2011
9.370
9.370
8.750
9.090
2,322,011
+0.09(+1.00%)
Oct 20, 2011
8.870
9.100
8.730
9.000
1,752,134
+0.15(+1.69%)
Oct 19, 2011
9.160
9.290
8.720
8.850
2,556,683
-0.31(-3.38%)
Oct 18, 2011
9.270
9.570
8.980
9.160
2,609,572
+0.14(+1.55%)
Oct 17, 2011
9.790
9.910
8.880
9.020
1,772,850
-0.66(-6.82%)
Oct 14, 2011
9.520
10.00
9.460
9.680
1,763,912
+0.25(+2.65%)
Oct 13, 2011
9.130
9.530
8.760
9.430
1,538,131
+0.39(+4.31%)
Oct 12, 2011
9.490
9.490
8.950
9.040
1,764,153
-0.28(-3.00%)
Oct 11, 2011
9.390
9.540
9.160
9.320
1,169,342
-0.15(-1.58%)
Oct 10, 2011
9.300
9.530
9.170
9.470
1,445,976
+0.32(+3.50%)
Oct 07, 2011
9.300
9.650
8.975
9.150
2,500,215
-0.05(-0.54%)
Oct 06, 2011
9.060
9.330
8.420
9.200
4,770,203
+0.83(+9.92%)
Oct 05, 2011
8.150
8.420
8.000
8.370
5,567,412
+0.25(+3.08%)
Oct 04, 2011
8.110
8.460
7.900
8.120
4,371,650
-0.25(-2.99%)
Oct 03, 2011
9.150
9.450
8.280
8.370
5,157,171
-0.83(-9.02%)
Sep 30, 2011
8.750
9.500
8.630
9.200
3,602,565
+0.25(+2.79%)
Sep 29, 2011
9.840
10.08
8.830
8.950
3,574,736
-0.61(-6.38%)
Sep 28, 2011
10.41
10.43
9.180
9.560
5,368,769
-0.80(-7.72%)
Sep 27, 2011
10.53
10.65
10.23
10.36
1,387,096
-0.03(-0.29%)
Sep 26, 2011
10.84
10.89
9.670
10.39
2,476,383
-0.24(-2.26%)
Sep 23, 2011
10.38
10.85
10.36
10.63
1,460,505
+0.18(+1.72%)
Sep 22, 2011
10.40
10.99
10.29
10.45
2,434,088
-0.45(-4.13%)
Sep 21, 2011
10.81
11.28
10.71
10.90
1,820,625
+0.10(+0.93%)
Sep 20, 2011
10.51
11.00
10.36
10.80
1,600,635
+0.36(+3.45%)
Sep 19, 2011
10.06
10.59
10.06
10.44
1,261,692
-0.12(-1.14%)
Sep 16, 2011
10.67
10.76
10.50
10.56
951,271
-0.09(-0.85%)
Sep 15, 2011
10.65
10.75
10.50
10.65
1,130,429
+0.12(+1.14%)
Sep 14, 2011
10.36
10.68
10.12
10.53
1,391,227
+0.28(+2.73%)
Sep 13, 2011
10.72
10.88
10.23
10.25
1,408,899
-0.30(-2.84%)
Sep 12, 2011
10.51
11.02
10.20
10.55
1,472,943
-0.19(-1.77%)
Sep 09, 2011
11.25
11.30
10.56
10.74
1,364,513
-0.52(-4.62%)
Sep 08, 2011
11.02
11.56
10.95
11.26
1,207,554
+0.06(+0.54%)
Sep 07, 2011
11.03
11.22
10.68
11.20
1,116,919
+0.39(+3.61%)
Sep 06, 2011
10.41
10.82
10.29
10.81
1,198,330
-0.02(-0.18%)
Sep 02, 2011
10.77
11.10
10.20
10.83
1,340,293
-0.13(-1.19%)
Sep 01, 2011
11.60
11.62
10.94
10.96
1,733,637
-0.54(-4.70%)
Aug 31, 2011
11.21
11.62
11.18
11.50
1,740,060
+0.31(+2.77%)
Aug 30, 2011
11.52
11.54
11.08
11.19
1,705,969
-0.04(-0.36%)
Aug 29, 2011
10.81
11.37
10.80
11.23
1,610,105
+0.57(+5.35%)
Aug 26, 2011
10.09
10.71
9.830
10.66
1,218,371
+0.57(+5.65%)
Aug 25, 2011
10.41
10.47
9.920
10.09
1,547,118
-0.45(-4.27%)
Aug 24, 2011
10.50
10.87
10.39
10.54
1,679,873
-0.17(-1.59%)
Aug 23, 2011
9.900
10.76
9.610
10.71
2,786,466
+0.83(+8.40%)
Aug 22, 2011
10.48
10.67
9.750
9.880
3,241,436
-0.22(-2.18%)
Aug 19, 2011
10.69
11.17
9.900
10.10
4,977,332
-0.99(-8.93%)
Aug 18, 2011
11.27
11.85
10.93
11.09
3,245,122
-1.30(-10.49%)
Aug 17, 2011
13.10
13.24
11.76
12.39
6,115,062
-0.61(-4.69%)
Aug 16, 2011
12.79
13.04
12.62
13.00
2,305,815
-0.01(-0.08%)
Aug 15, 2011
13.20
13.77
12.88
13.01
3,855,545
+0.14(+1.09%)
Aug 12, 2011
12.34
13.38
12.14
12.87
4,317,984
+0.72(+5.93%)
Aug 11, 2011
10.96
12.45
10.81
12.15
3,541,634
+1.31(+12.08%)
Aug 10, 2011
10.90
11.20
10.14
10.84
3,481,223
+0.03(+0.28%)
Aug 09, 2011
11.12
11.37
10.32
10.81
4,279,537
-0.02(-0.18%)
Aug 08, 2011
10.56
11.14
10.44
10.83
4,274,305
-0.41(-3.65%)
Aug 05, 2011
10.64
11.61
10.52
11.24
6,476,657
+0.75(+7.15%)
Aug 04, 2011
12.07
12.25
9.858
10.49
10,794,192
-2.08(-16.55%)
Aug 03, 2011
12.55
12.95
12.11
12.57
2,358,799
-0.04(-0.32%)
Aug 02, 2011
13.17
13.50
12.54
12.61
2,235,107
-0.60(-4.54%)
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
.