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
Acadia Pharmaceutica
(NQ:
ACAD
)
17.05
-0.03 (-0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2008
3.800
3.930
3.550
3.690
417,664
-0.13(-3.40%)
Jun 27, 2008
3.870
4.000
3.810
3.820
992,148
-0.09(-2.30%)
Jun 26, 2008
3.980
4.080
3.830
3.910
387,716
-0.11(-2.74%)
Jun 25, 2008
3.930
4.060
3.880
4.020
248,364
+0.07(+1.77%)
Jun 24, 2008
3.910
4.000
3.800
3.950
322,785
+0.06(+1.54%)
Jun 23, 2008
3.990
4.100
3.880
3.890
538,388
-0.19(-4.66%)
Jun 20, 2008
3.820
4.150
3.800
4.080
641,305
+0.25(+6.53%)
Jun 19, 2008
4.060
4.260
3.730
3.830
720,231
-0.26(-6.36%)
Jun 18, 2008
4.400
4.400
4.030
4.090
1,035,325
-0.37(-8.30%)
Jun 17, 2008
4.520
4.650
4.400
4.460
2,167,932
-0.37(-7.66%)
Jun 16, 2008
4.340
5.030
4.300
4.830
7,550,178
-3.66(-43.11%)
Jun 13, 2008
8.290
8.500
8.290
8.490
113,500
+0.13(+1.56%)
Jun 12, 2008
8.290
8.380
8.000
8.360
116,449
+0.12(+1.46%)
Jun 11, 2008
8.180
8.310
8.100
8.240
121,070
+0.06(+0.73%)
Jun 10, 2008
8.110
8.340
8.050
8.180
206,199
-0.24(-2.85%)
Jun 09, 2008
8.330
8.550
8.220
8.420
122,462
+0.08(+0.96%)
Jun 06, 2008
8.510
8.600
8.340
8.340
103,295
-0.19(-2.23%)
Jun 05, 2008
8.370
8.770
8.290
8.530
299,760
+0.17(+2.03%)
Jun 04, 2008
8.210
8.490
8.200
8.360
209,949
+0.03(+0.36%)
Jun 03, 2008
8.460
8.470
8.170
8.330
197,557
-0.11(-1.30%)
Jun 02, 2008
8.750
8.780
8.310
8.440
172,279
-0.36(-4.09%)
May 30, 2008
8.670
8.840
8.520
8.800
222,386
+0.12(+1.38%)
May 29, 2008
8.460
8.740
8.240
8.680
179,873
+0.18(+2.12%)
May 28, 2008
8.570
8.680
8.410
8.500
417,282
-0.02(-0.23%)
May 27, 2008
8.230
8.610
8.210
8.520
212,984
+0.31(+3.78%)
May 26, 2008
8.140
8.260
8.030
8.210
143,816
+0.00(+0.00%)
May 23, 2008
8.140
8.260
8.030
8.210
143,816
+0.01(+0.12%)
May 22, 2008
8.050
8.210
8.050
8.200
101,848
+0.17(+2.12%)
May 21, 2008
8.290
8.460
8.000
8.030
250,316
-0.22(-2.67%)
May 20, 2008
8.230
8.440
8.150
8.250
143,406
+0.00(+0.00%)
May 19, 2008
8.260
8.590
8.150
8.250
267,559
-0.03(-0.36%)
May 16, 2008
8.240
8.300
8.020
8.280
188,006
+0.10(+1.22%)
May 15, 2008
8.090
8.250
7.980
8.180
137,564
+0.11(+1.36%)
May 14, 2008
8.180
8.390
8.070
8.070
142,589
-0.11(-1.34%)
May 13, 2008
8.250
8.370
8.030
8.180
111,968
-0.07(-0.85%)
May 12, 2008
8.090
8.440
8.040
8.250
217,988
+0.19(+2.36%)
May 09, 2008
8.040
8.180
8.020
8.060
83,498
-0.06(-0.74%)
May 08, 2008
8.050
8.160
7.990
8.120
296,218
+0.09(+1.12%)
May 07, 2008
8.400
8.400
7.970
8.030
459,189
-0.36(-4.29%)
May 06, 2008
8.130
8.430
7.950
8.390
337,032
+0.33(+4.09%)
May 05, 2008
8.120
8.230
7.940
8.060
168,996
+0.05(+0.62%)
May 02, 2008
8.170
8.170
7.950
8.010
174,584
-0.05(-0.62%)
May 01, 2008
7.940
8.100
7.910
8.060
107,741
+0.06(+0.75%)
Apr 30, 2008
8.030
8.090
7.750
8.000
232,805
+0.01(+0.13%)
Apr 29, 2008
8.030
8.100
7.990
7.990
152,506
-0.03(-0.37%)
Apr 28, 2008
7.980
8.110
7.980
8.020
378,387
+0.01(+0.12%)
Apr 25, 2008
8.080
8.100
7.910
8.010
233,185
-0.04(-0.50%)
Apr 24, 2008
7.740
8.150
7.740
8.050
277,137
+0.27(+3.47%)
Apr 23, 2008
8.040
8.040
7.710
7.780
160,096
-0.22(-2.75%)
Apr 22, 2008
8.030
8.110
7.890
8.000
169,328
-0.08(-0.99%)
Apr 21, 2008
8.140
8.210
7.990
8.080
91,481
-0.14(-1.70%)
Apr 18, 2008
8.190
8.540
7.980
8.220
225,243
+0.18(+2.24%)
Apr 17, 2008
8.250
8.360
7.940
8.040
90,716
-0.21(-2.55%)
Apr 16, 2008
7.960
8.420
7.960
8.250
164,611
+0.35(+4.43%)
Apr 15, 2008
8.190
8.190
7.800
7.900
254,015
-0.25(-3.07%)
Apr 14, 2008
8.340
8.650
8.150
8.150
234,324
-0.22(-2.63%)
Apr 11, 2008
8.790
8.790
8.320
8.370
115,847
-0.54(-6.06%)
Apr 10, 2008
8.550
8.970
8.510
8.910
84,114
+0.37(+4.33%)
Apr 09, 2008
9.040
9.050
8.430
8.540
191,193
-0.41(-4.58%)
Apr 08, 2008
9.100
9.310
8.910
8.950
177,589
-0.22(-2.40%)
Apr 07, 2008
9.180
9.860
9.110
9.170
300,864
+0.07(+0.77%)
Apr 04, 2008
8.690
9.350
8.690
9.100
239,178
+0.41(+4.72%)
Apr 03, 2008
8.900
9.030
8.670
8.690
251,975
-0.30(-3.34%)
Apr 02, 2008
9.380
9.380
8.850
8.990
248,687
-0.13(-1.43%)
Apr 01, 2008
9.380
9.390
9.050
9.120
278,525
+0.06(+0.66%)
Mar 31, 2008
9.080
9.340
9.050
9.060
146,307
-0.01(-0.11%)
Mar 28, 2008
9.790
9.800
9.000
9.070
249,274
-0.74(-7.54%)
Mar 27, 2008
9.530
10.03
9.510
9.810
411,640
+0.33(+3.48%)
Mar 26, 2008
9.390
9.670
9.230
9.480
202,735
+0.06(+0.64%)
Mar 25, 2008
9.300
9.480
9.240
9.420
184,120
+0.19(+2.06%)
Mar 24, 2008
9.030
9.650
8.800
9.230
290,880
+0.23(+2.56%)
Mar 21, 2008
8.390
9.070
8.300
9.000
776,014
+0.00(+0.00%)
Mar 20, 2008
8.390
9.070
8.300
9.000
776,014
+0.73(+8.83%)
Mar 19, 2008
8.090
8.350
7.880
8.270
400,098
+0.22(+2.73%)
Mar 18, 2008
8.090
8.500
7.630
8.050
296,539
+0.12(+1.51%)
Mar 17, 2008
8.000
8.290
7.830
7.930
170,636
-0.24(-2.94%)
Mar 14, 2008
8.410
8.450
7.860
8.170
209,560
-0.15(-1.80%)
Mar 13, 2008
8.310
8.370
7.960
8.320
316,991
-0.08(-0.95%)
Mar 12, 2008
8.090
8.530
8.080
8.400
264,118
+0.37(+4.61%)
Mar 11, 2008
8.320
8.550
7.950
8.030
389,576
-0.13(-1.59%)
Mar 10, 2008
8.360
8.550
7.690
8.160
573,927
-0.16(-1.92%)
Mar 07, 2008
8.650
8.680
8.200
8.320
699,908
-0.42(-4.81%)
Mar 06, 2008
9.060
9.750
8.670
8.740
750,051
-0.56(-6.02%)
Mar 05, 2008
9.260
9.490
9.260
9.300
397,654
-0.03(-0.32%)
Mar 04, 2008
9.730
9.890
9.290
9.330
476,616
-0.48(-4.89%)
Mar 03, 2008
9.950
10.38
9.590
9.810
438,424
-0.11(-1.11%)
Feb 29, 2008
10.19
10.35
9.880
9.920
252,194
-0.41(-3.97%)
Feb 28, 2008
10.58
10.65
10.22
10.33
222,303
-0.13(-1.24%)
Feb 27, 2008
10.41
10.65
10.28
10.46
104,403
-0.07(-0.66%)
Feb 26, 2008
10.41
10.89
10.13
10.53
220,087
+0.11(+1.06%)
Feb 25, 2008
10.39
10.83
10.34
10.42
222,670
+0.05(+0.48%)
Feb 22, 2008
10.30
10.46
10.12
10.37
162,617
+0.13(+1.27%)
Feb 21, 2008
10.58
10.66
10.15
10.24
184,196
-0.28(-2.66%)
Feb 20, 2008
10.54
10.68
10.12
10.52
201,535
-0.07(-0.66%)
Feb 19, 2008
10.68
10.82
10.47
10.59
120,973
+0.07(+0.67%)
Feb 18, 2008
10.50
10.85
10.36
10.52
155,440
+0.00(+0.00%)
Feb 15, 2008
10.50
10.85
10.36
10.52
155,440
+0.02(+0.19%)
Feb 14, 2008
10.91
11.43
10.50
10.50
283,529
-0.36(-3.31%)
Feb 13, 2008
11.19
11.25
10.66
10.86
256,878
-0.16(-1.45%)
Feb 12, 2008
10.71
11.23
10.71
11.02
306,670
+0.39(+3.67%)
Feb 11, 2008
10.87
11.00
10.40
10.63
375,852
-0.21(-1.94%)
Feb 08, 2008
11.08
11.40
10.80
10.84
296,541
-0.28(-2.52%)
Feb 07, 2008
11.23
11.35
10.79
11.12
332,660
-0.18(-1.59%)
Feb 06, 2008
11.82
12.10
11.30
11.30
245,503
-0.45(-3.83%)
Feb 05, 2008
13.08
13.30
11.52
11.75
1,038,956
-1.63(-12.18%)
Feb 04, 2008
12.50
13.46
12.40
13.38
467,029
+0.58(+4.53%)
Feb 01, 2008
11.93
12.89
11.88
12.80
422,846
+0.94(+7.93%)
Jan 31, 2008
10.57
12.20
10.49
11.86
621,055
+1.17(+10.94%)
Jan 30, 2008
10.89
11.04
10.50
10.69
194,565
-0.29(-2.64%)
Jan 29, 2008
10.94
11.11
10.77
10.98
198,302
+0.08(+0.73%)
Jan 28, 2008
10.90
11.14
10.75
10.90
220,238
+0.00(+0.00%)
Jan 25, 2008
11.11
11.43
10.85
10.90
164,567
-0.07(-0.64%)
Jan 24, 2008
11.61
11.75
10.77
10.97
248,243
-0.55(-4.77%)
Jan 23, 2008
11.06
11.59
10.63
11.52
317,758
+0.01(+0.09%)
Jan 22, 2008
11.19
12.00
11.16
11.51
217,117
-0.24(-2.04%)
Jan 21, 2008
11.84
11.96
11.45
11.75
307,472
+0.00(+0.00%)
Jan 18, 2008
11.84
11.96
11.45
11.75
307,472
-0.08(-0.68%)
Jan 17, 2008
12.23
12.41
11.61
11.83
318,871
-0.51(-4.13%)
Jan 16, 2008
11.94
12.45
11.82
12.34
334,268
+0.38(+3.18%)
Jan 15, 2008
11.91
12.31
11.63
11.96
215,632
-0.12(-0.99%)
Jan 14, 2008
12.35
12.35
11.59
12.08
256,027
-0.08(-0.66%)
Jan 11, 2008
11.62
12.38
11.33
12.16
300,928
+0.51(+4.38%)
Jan 10, 2008
11.45
12.09
11.45
11.65
320,815
+0.04(+0.34%)
Jan 09, 2008
11.52
11.79
11.20
11.61
330,361
+0.07(+0.61%)
Jan 08, 2008
11.11
11.69
10.88
11.54
331,516
+0.51(+4.62%)
Jan 07, 2008
10.51
11.35
10.50
11.03
425,564
+0.58(+5.55%)
Jan 04, 2008
10.59
10.77
10.27
10.45
262,019
-0.22(-2.06%)
Jan 03, 2008
10.85
11.09
10.55
10.67
197,006
-0.18(-1.66%)
Jan 02, 2008
11.02
11.34
10.72
10.85
333,027
-0.22(-1.99%)
Jan 01, 2008
11.00
11.16
10.90
11.07
273,360
+0.00(+0.00%)
Dec 31, 2007
11.00
11.16
10.90
11.07
273,360
+0.03(+0.27%)
Dec 28, 2007
11.43
11.63
11.04
11.04
188,886
-0.37(-3.24%)
Dec 27, 2007
12.20
12.34
11.37
11.41
157,151
-0.86(-7.01%)
Dec 26, 2007
12.28
12.33
12.09
12.27
199,532
-0.10(-0.81%)
Dec 24, 2007
12.44
12.52
12.18
12.37
104,305
-0.08(-0.64%)
Dec 21, 2007
12.28
12.71
12.16
12.45
417,652
+0.36(+2.98%)
Dec 20, 2007
11.92
12.09
11.58
12.09
140,799
+0.31(+2.63%)
Dec 19, 2007
11.52
11.82
11.30
11.78
267,437
+0.29(+2.52%)
Dec 18, 2007
11.38
11.57
10.82
11.49
268,777
+0.21(+1.86%)
Dec 17, 2007
12.01
12.01
11.22
11.28
279,205
-0.75(-6.23%)
Dec 14, 2007
11.89
12.30
11.75
12.03
258,390
+0.04(+0.33%)
Dec 13, 2007
12.22
12.29
11.62
11.99
349,151
-0.23(-1.88%)
Dec 12, 2007
12.18
12.90
11.66
12.22
950,198
+1.02(+9.11%)
Dec 11, 2007
12.28
12.28
11.19
11.20
413,479
-1.04(-8.50%)
Dec 10, 2007
12.41
12.50
12.15
12.24
280,936
-0.11(-0.89%)
Dec 07, 2007
12.65
12.74
12.02
12.35
363,055
-0.25(-1.98%)
Dec 06, 2007
11.81
12.78
11.79
12.60
515,989
+0.83(+7.05%)
Dec 05, 2007
11.63
11.95
11.36
11.77
296,140
+0.25(+2.17%)
Dec 04, 2007
11.41
11.66
11.16
11.52
339,177
+0.02(+0.17%)
Dec 03, 2007
11.34
11.83
11.30
11.50
284,087
+0.16(+1.41%)
Nov 30, 2007
11.23
11.64
11.15
11.34
666,959
+0.12(+1.07%)
Nov 29, 2007
10.55
11.26
10.49
11.22
419,813
+0.62(+5.85%)
Nov 28, 2007
10.10
10.66
10.07
10.60
538,300
+0.57(+5.68%)
Nov 27, 2007
10.02
10.26
9.950
10.03
685,943
+0.04(+0.40%)
Nov 26, 2007
10.26
10.44
9.950
9.990
252,653
-0.28(-2.73%)
Nov 23, 2007
10.32
10.32
10.10
10.27
107,239
+0.01(+0.10%)
Nov 21, 2007
10.50
10.57
10.12
10.26
306,200
-0.26(-2.47%)
Nov 20, 2007
10.96
11.05
10.26
10.52
543,018
-0.44(-4.01%)
Nov 19, 2007
11.23
11.31
10.94
10.96
454,283
-0.32(-2.84%)
Nov 16, 2007
11.24
11.44
11.00
11.28
514,655
+0.07(+0.62%)
Nov 15, 2007
10.98
11.41
10.90
11.21
422,093
+0.22(+2.00%)
Nov 14, 2007
11.31
11.49
10.92
10.99
441,501
-0.26(-2.31%)
Nov 13, 2007
11.73
11.73
11.20
11.25
436,866
-0.39(-3.35%)
Nov 12, 2007
11.29
12.00
11.22
11.64
605,438
+0.37(+3.28%)
Nov 09, 2007
11.45
11.45
10.61
11.27
557,145
-0.50(-4.25%)
Nov 08, 2007
12.93
13.08
10.41
11.77
1,153,242
-1.18(-9.11%)
Nov 07, 2007
13.02
13.44
12.91
12.95
574,157
-0.37(-2.78%)
Nov 06, 2007
13.80
14.38
12.75
13.32
1,516,317
-1.68(-11.20%)
Nov 05, 2007
15.03
15.22
14.93
15.00
242,474
-0.23(-1.51%)
Nov 02, 2007
15.09
15.30
14.90
15.23
181,302
+0.23(+1.53%)
Nov 01, 2007
15.13
15.50
15.00
15.00
271,497
-0.38(-2.47%)
Oct 31, 2007
15.16
15.52
15.03
15.38
246,452
+0.21(+1.38%)
Oct 30, 2007
15.16
15.39
15.10
15.17
101,269
-0.09(-0.59%)
Oct 29, 2007
15.49
15.49
15.15
15.26
133,225
-0.28(-1.80%)
Oct 26, 2007
15.29
15.54
15.05
15.54
147,563
+0.40(+2.64%)
Oct 25, 2007
15.37
15.60
15.00
15.14
138,655
-0.24(-1.56%)
Oct 24, 2007
15.01
15.38
14.93
15.38
153,084
+0.24(+1.59%)
Oct 23, 2007
15.44
15.44
15.00
15.14
134,224
-0.22(-1.43%)
Oct 22, 2007
15.19
15.49
14.74
15.36
224,900
+0.41(+2.74%)
Oct 19, 2007
15.10
15.24
14.88
14.95
290,685
-0.15(-0.99%)
Oct 18, 2007
15.15
15.47
15.00
15.10
185,102
-0.14(-0.92%)
Oct 17, 2007
15.00
15.53
14.91
15.24
267,647
+0.41(+2.76%)
Oct 16, 2007
15.24
15.34
14.67
14.83
315,338
-0.42(-2.75%)
Oct 15, 2007
15.98
16.29
15.13
15.25
265,762
-0.70(-4.39%)
Oct 12, 2007
15.84
16.25
15.76
15.95
234,625
+0.11(+0.69%)
Oct 11, 2007
15.70
16.56
15.66
15.84
411,814
+0.10(+0.64%)
Oct 10, 2007
15.98
16.14
15.53
15.74
237,529
-0.21(-1.32%)
Oct 09, 2007
15.09
16.38
15.08
15.95
709,529
+0.87(+5.77%)
Oct 08, 2007
15.23
15.26
14.98
15.08
153,001
-0.21(-1.37%)
Oct 05, 2007
15.08
15.67
15.00
15.29
188,520
+0.36(+2.41%)
Oct 04, 2007
15.24
15.24
14.92
14.93
140,171
-0.27(-1.78%)
Oct 03, 2007
14.88
15.28
14.83
15.20
279,722
+0.24(+1.60%)
Oct 02, 2007
15.55
15.55
14.91
14.96
197,881
-0.60(-3.86%)
Oct 01, 2007
15.08
15.64
15.01
15.56
475,221
+0.51(+3.39%)
Sep 28, 2007
15.31
15.40
14.86
15.05
238,520
-0.30(-1.95%)
Sep 27, 2007
15.28
15.46
14.95
15.35
144,897
+0.08(+0.52%)
Sep 26, 2007
15.58
15.75
15.25
15.27
173,500
-0.27(-1.74%)
Sep 25, 2007
15.61
15.61
15.31
15.54
124,551
-0.16(-1.02%)
Sep 24, 2007
15.71
16.13
15.62
15.70
151,015
-0.03(-0.19%)
Sep 21, 2007
15.96
15.99
15.62
15.73
266,415
-0.09(-0.57%)
Sep 20, 2007
15.68
16.20
15.62
15.82
236,181
+0.14(+0.89%)
Sep 19, 2007
15.44
15.91
15.44
15.68
658,231
+0.34(+2.22%)
Sep 18, 2007
14.95
15.53
14.77
15.34
219,148
+0.44(+2.95%)
Sep 17, 2007
15.32
15.50
14.86
14.90
118,655
-0.48(-3.12%)
Sep 14, 2007
15.68
15.83
15.08
15.38
116,750
-0.38(-2.41%)
Sep 13, 2007
15.99
15.99
15.47
15.76
190,380
-0.12(-0.76%)
Sep 12, 2007
15.39
16.11
15.16
15.88
333,578
+0.46(+2.98%)
Sep 11, 2007
15.15
15.45
15.09
15.42
205,606
+0.38(+2.53%)
Sep 10, 2007
15.15
15.48
14.63
15.04
202,235
-0.04(-0.27%)
Sep 07, 2007
15.44
15.44
14.95
15.08
221,676
-0.43(-2.77%)
Sep 06, 2007
15.09
15.58
15.09
15.51
202,257
+0.43(+2.85%)
Sep 05, 2007
15.23
15.34
15.00
15.08
199,895
-0.19(-1.24%)
Sep 04, 2007
14.42
15.54
14.42
15.27
406,776
+0.88(+6.12%)
Aug 31, 2007
14.36
14.49
14.30
14.39
145,803
+0.18(+1.27%)
Aug 30, 2007
14.03
14.48
14.01
14.21
123,489
+0.04(+0.28%)
Aug 29, 2007
14.09
14.18
13.80
14.17
182,840
+0.13(+0.93%)
Aug 28, 2007
14.48
14.51
13.99
14.04
237,834
-0.46(-3.17%)
Aug 27, 2007
14.78
14.79
14.43
14.50
159,025
-0.30(-2.03%)
Aug 24, 2007
14.78
14.97
14.71
14.80
143,534
+0.00(+0.00%)
Aug 23, 2007
14.81
14.84
14.63
14.80
244,510
+0.00(+0.00%)
Aug 22, 2007
15.05
15.35
14.70
14.80
214,025
-0.28(-1.86%)
Aug 21, 2007
15.00
15.20
14.87
15.08
362,819
+0.01(+0.07%)
Aug 20, 2007
15.01
15.23
14.62
15.07
315,891
+0.02(+0.13%)
Aug 17, 2007
15.58
15.73
14.70
15.05
430,884
-0.16(-1.05%)
Aug 16, 2007
15.00
15.21
14.50
15.21
879,169
+0.05(+0.33%)
Aug 15, 2007
15.73
16.02
15.11
15.16
322,064
-0.64(-4.05%)
Aug 14, 2007
15.80
16.04
15.61
15.80
381,126
-0.04(-0.25%)
Aug 13, 2007
16.46
16.46
15.65
15.84
399,007
-0.56(-3.41%)
Aug 10, 2007
16.11
16.46
14.12
16.40
910,824
-0.13(-0.79%)
Aug 09, 2007
16.51
17.16
16.50
16.53
1,513,555
-0.26(-1.55%)
Aug 08, 2007
16.52
17.33
16.24
16.79
1,290,379
+0.42(+2.57%)
Aug 07, 2007
15.25
16.67
15.09
16.37
1,671,873
+1.14(+7.49%)
Aug 06, 2007
14.99
15.35
14.57
15.23
707,378
+0.36(+2.42%)
Aug 03, 2007
14.81
15.38
14.45
14.87
497,735
+0.27(+1.85%)
Aug 02, 2007
14.30
14.74
14.05
14.60
353,462
+0.38(+2.67%)
Aug 01, 2007
13.92
14.24
13.89
14.22
298,880
+0.18(+1.28%)
Jul 31, 2007
14.24
14.36
13.95
14.04
304,447
-0.13(-0.92%)
Jul 30, 2007
13.96
14.23
13.87
14.17
252,619
+0.17(+1.21%)
Jul 27, 2007
14.17
14.23
13.71
14.00
261,345
-0.19(-1.34%)
Jul 26, 2007
13.92
14.27
13.59
14.19
551,949
+0.27(+1.94%)
Jul 25, 2007
13.75
13.96
13.60
13.92
370,060
+0.23(+1.68%)
Jul 24, 2007
13.55
13.85
13.55
13.69
284,334
+0.01(+0.07%)
Jul 23, 2007
13.70
13.98
13.65
13.68
194,475
+0.00(+0.00%)
Jul 20, 2007
13.90
14.20
13.62
13.68
409,739
-0.09(-0.65%)
Jul 19, 2007
13.47
13.87
13.45
13.77
522,419
+0.33(+2.46%)
Jul 18, 2007
13.51
13.64
13.14
13.44
363,864
-0.22(-1.61%)
Jul 17, 2007
13.52
13.66
13.39
13.66
293,611
+0.10(+0.74%)
Jul 16, 2007
13.78
13.87
13.50
13.56
249,763
-0.14(-1.02%)
Jul 13, 2007
13.50
13.70
13.37
13.70
322,179
+0.21(+1.59%)
Jul 12, 2007
13.64
13.70
13.35
13.48
524,218
-0.04(-0.33%)
Jul 11, 2007
13.50
13.57
13.30
13.53
316,971
-0.02(-0.15%)
Jul 10, 2007
13.65
13.90
13.50
13.55
495,374
+0.10(+0.74%)
Jul 09, 2007
13.76
13.76
13.36
13.45
472,405
-0.31(-2.25%)
Jul 06, 2007
13.58
13.91
13.50
13.76
536,415
+0.13(+0.95%)
Jul 05, 2007
13.91
13.91
13.50
13.63
405,193
-0.35(-2.50%)
Jul 03, 2007
13.96
14.02
13.67
13.98
250,600
+0.06(+0.43%)
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
.