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, 2010
1.130
1.130
1.000
1.090
788,721
-0.04(-3.54%)
Jun 29, 2010
1.190
1.200
1.130
1.130
380,082
-0.09(-7.38%)
Jun 25, 2010
1.220
1.260
1.180
1.220
227,922
+0.00(+0.00%)
Jun 24, 2010
1.230
1.250
1.220
1.220
152,652
-0.01(-0.81%)
Jun 23, 2010
1.240
1.252
1.220
1.230
90,607
+0.01(+0.82%)
Jun 22, 2010
1.270
1.280
1.220
1.220
348,873
-0.01(-0.81%)
Jun 21, 2010
1.270
1.270
1.200
1.230
361,770
-0.04(-3.15%)
Jun 18, 2010
1.300
1.300
1.210
1.270
559,152
-0.04(-3.05%)
Jun 17, 2010
1.330
1.330
1.240
1.310
479,058
-0.02(-1.50%)
Jun 16, 2010
1.280
1.430
1.260
1.330
2,174,313
+0.03(+2.31%)
Jun 15, 2010
1.250
1.300
1.220
1.300
155,758
+0.03(+2.36%)
Jun 14, 2010
1.300
1.300
1.230
1.270
185,770
-0.03(-2.31%)
Jun 11, 2010
1.250
1.300
1.230
1.300
155,592
+0.03(+2.36%)
Jun 10, 2010
1.180
1.300
1.180
1.270
430,777
+0.09(+7.63%)
Jun 09, 2010
1.210
1.300
1.160
1.180
303,440
-0.03(-2.48%)
Jun 08, 2010
1.270
1.280
1.130
1.210
447,785
-0.07(-5.47%)
Jun 07, 2010
1.290
1.340
1.230
1.280
368,205
-0.01(-0.78%)
Jun 04, 2010
1.340
1.350
1.260
1.290
278,745
-0.04(-3.01%)
Jun 03, 2010
1.350
1.390
1.320
1.330
144,355
-0.02(-1.48%)
Jun 02, 2010
1.320
1.350
1.292
1.350
117,662
+0.02(+1.50%)
Jun 01, 2010
1.300
1.360
1.290
1.330
142,844
-0.01(-0.75%)
May 28, 2010
1.290
1.350
1.270
1.340
276,197
+0.05(+3.88%)
May 27, 2010
1.300
1.320
1.270
1.290
297,039
+0.02(+1.57%)
May 26, 2010
1.350
1.350
1.270
1.270
386,038
-0.03(-2.31%)
May 25, 2010
1.290
1.340
1.270
1.300
392,814
-0.07(-5.11%)
May 24, 2010
1.330
1.430
1.270
1.370
421,645
+0.06(+4.58%)
May 21, 2010
1.250
1.340
1.220
1.310
434,848
+0.01(+0.77%)
May 20, 2010
1.290
1.360
1.260
1.300
521,937
-0.08(-5.80%)
May 19, 2010
1.420
1.429
1.340
1.380
292,377
-0.04(-2.82%)
May 18, 2010
1.500
1.500
1.400
1.420
235,021
-0.06(-4.05%)
May 17, 2010
1.480
1.500
1.400
1.480
335,729
+0.03(+2.07%)
May 14, 2010
1.480
1.490
1.450
1.450
208,833
+0.00(+0.00%)
May 13, 2010
1.490
1.520
1.430
1.450
384,919
-0.03(-2.03%)
May 12, 2010
1.570
1.570
1.480
1.480
590,314
-0.07(-4.52%)
May 11, 2010
1.540
1.600
1.470
1.550
403,357
-0.02(-1.27%)
May 10, 2010
1.450
1.570
1.410
1.570
398,662
+0.18(+12.95%)
May 07, 2010
1.500
1.510
1.340
1.390
493,321
-0.09(-6.08%)
May 06, 2010
1.590
1.590
1.350
1.480
467,582
-0.10(-6.33%)
May 05, 2010
1.610
1.640
1.520
1.580
388,125
+0.01(+0.64%)
May 04, 2010
1.650
1.650
1.570
1.570
320,420
-0.10(-5.99%)
May 03, 2010
1.660
1.700
1.650
1.670
274,899
+0.01(+0.60%)
Apr 30, 2010
1.650
1.690
1.600
1.660
421,259
+0.07(+4.40%)
Apr 29, 2010
1.590
1.670
1.560
1.590
352,619
+0.00(+0.00%)
Apr 28, 2010
1.610
1.640
1.550
1.590
416,357
-0.03(-1.85%)
Apr 27, 2010
1.680
1.690
1.610
1.620
285,238
-0.03(-1.82%)
Apr 26, 2010
1.720
1.720
1.640
1.650
267,229
-0.05(-2.94%)
Apr 23, 2010
1.720
1.770
1.680
1.700
268,164
-0.06(-3.41%)
Apr 22, 2010
1.700
1.760
1.650
1.760
297,968
+0.07(+4.14%)
Apr 21, 2010
1.750
1.790
1.670
1.690
392,867
-0.03(-1.74%)
Apr 20, 2010
1.670
1.730
1.630
1.720
350,072
+0.05(+2.99%)
Apr 19, 2010
1.730
1.760
1.620
1.670
964,220
-0.03(-1.76%)
Apr 16, 2010
1.770
1.790
1.630
1.700
492,109
-0.07(-3.95%)
Apr 15, 2010
1.770
1.800
1.640
1.770
952,646
+0.00(+0.00%)
Apr 14, 2010
1.940
2.000
1.720
1.770
3,955,674
+0.01(+0.57%)
Apr 13, 2010
1.530
1.850
1.530
1.760
2,034,642
+0.23(+15.03%)
Apr 12, 2010
1.550
1.590
1.480
1.530
434,025
+0.00(+0.00%)
Apr 09, 2010
1.550
1.550
1.490
1.530
225,198
-0.01(-0.65%)
Apr 08, 2010
1.520
1.560
1.500
1.540
242,103
+0.00(+0.00%)
Apr 07, 2010
1.610
1.610
1.510
1.540
268,677
-0.05(-3.14%)
Apr 06, 2010
1.570
1.600
1.550
1.590
211,809
+0.04(+2.58%)
Apr 05, 2010
1.480
1.570
1.480
1.550
274,803
+0.04(+2.65%)
Apr 01, 2010
1.530
1.510
1.510
1.510
421,400
+0.00(+0.00%)
Mar 31, 2010
1.560
1.560
1.500
1.510
303,467
-0.03(-1.95%)
Mar 30, 2010
1.580
1.590
1.520
1.540
410,414
-0.04(-2.53%)
Mar 29, 2010
1.580
1.620
1.550
1.580
440,041
+0.03(+1.94%)
Mar 26, 2010
1.680
1.700
1.540
1.550
721,942
-0.09(-5.49%)
Mar 25, 2010
1.640
1.700
1.600
1.640
916,685
+0.04(+2.51%)
Mar 24, 2010
1.610
1.660
1.560
1.600
513,504
+0.02(+1.26%)
Mar 23, 2010
1.570
1.600
1.530
1.580
369,488
+0.01(+0.64%)
Mar 22, 2010
1.630
1.640
1.565
1.570
281,304
-0.06(-3.68%)
Mar 19, 2010
1.640
1.700
1.540
1.630
752,321
+0.02(+1.24%)
Mar 18, 2010
1.590
1.630
1.500
1.610
611,634
+0.04(+2.55%)
Mar 17, 2010
1.670
1.670
1.540
1.570
649,306
-0.07(-4.27%)
Mar 16, 2010
1.720
1.740
1.600
1.640
938,646
-0.05(-2.96%)
Mar 15, 2010
1.700
1.750
1.480
1.690
2,754,340
+0.14(+9.03%)
Mar 12, 2010
1.410
1.550
1.390
1.550
2,398,787
+0.14(+9.93%)
Mar 11, 2010
1.390
1.410
1.340
1.410
378,978
+0.04(+2.92%)
Mar 10, 2010
1.380
1.400
1.320
1.370
707,372
-0.04(-2.84%)
Mar 09, 2010
1.300
1.410
1.300
1.410
656,301
+0.05(+3.68%)
Mar 08, 2010
1.330
1.360
1.300
1.360
403,031
+0.02(+1.49%)
Mar 05, 2010
1.360
1.373
1.300
1.340
677,136
-0.01(-0.74%)
Mar 04, 2010
1.400
1.410
1.350
1.350
285,545
-0.04(-2.88%)
Mar 03, 2010
1.300
1.420
1.300
1.390
694,485
+0.06(+4.51%)
Mar 02, 2010
1.290
1.330
1.270
1.330
221,118
+0.00(+0.00%)
Mar 01, 2010
1.290
1.330
1.260
1.330
276,593
+0.02(+1.53%)
Feb 26, 2010
1.280
1.310
1.250
1.310
213,919
+0.04(+3.15%)
Feb 25, 2010
1.280
1.300
1.250
1.270
266,346
+0.00(+0.00%)
Feb 24, 2010
1.320
1.320
1.270
1.270
118,461
-0.04(-3.05%)
Feb 23, 2010
1.300
1.310
1.270
1.310
253,996
+0.00(+0.00%)
Feb 22, 2010
1.290
1.320
1.290
1.310
206,862
-0.01(-0.76%)
Feb 19, 2010
1.310
1.330
1.300
1.320
93,559
-0.02(-1.49%)
Feb 18, 2010
1.300
1.350
1.300
1.340
261,280
+0.01(+0.75%)
Feb 17, 2010
1.350
1.350
1.280
1.330
328,594
-0.01(-0.75%)
Feb 16, 2010
1.370
1.370
1.290
1.340
339,895
-0.05(-3.60%)
Feb 12, 2010
1.280
1.390
1.390
1.390
390,700
+0.11(+8.59%)
Feb 11, 2010
1.280
1.320
1.260
1.280
407,173
+0.00(+0.00%)
Feb 10, 2010
1.260
1.300
1.260
1.280
348,001
-0.02(-1.54%)
Feb 09, 2010
1.280
1.320
1.250
1.300
383,078
+0.03(+2.36%)
Feb 08, 2010
1.380
1.420
1.240
1.270
981,165
-0.11(-7.97%)
Feb 05, 2010
1.330
1.380
1.300
1.380
352,095
+0.02(+1.47%)
Feb 04, 2010
1.460
1.460
1.310
1.360
756,252
-0.10(-6.85%)
Feb 03, 2010
1.420
1.530
1.390
1.460
1,643,900
+0.06(+4.29%)
Feb 02, 2010
1.320
1.410
1.290
1.400
596,768
+0.05(+3.70%)
Feb 01, 2010
1.250
1.360
1.230
1.350
615,220
+0.10(+8.00%)
Jan 29, 2010
1.300
1.300
1.240
1.250
498,030
-0.05(-3.85%)
Jan 28, 2010
1.240
1.300
1.210
1.300
572,839
+0.03(+2.36%)
Jan 27, 2010
1.280
1.310
1.230
1.270
335,742
+0.02(+1.60%)
Jan 26, 2010
1.270
1.320
1.250
1.250
287,786
-0.05(-3.85%)
Jan 25, 2010
1.330
1.332
1.270
1.300
438,169
-0.04(-2.99%)
Jan 22, 2010
1.360
1.370
1.320
1.340
325,050
-0.04(-2.90%)
Jan 21, 2010
1.390
1.390
1.330
1.380
337,952
+0.01(+0.73%)
Jan 20, 2010
1.380
1.420
1.350
1.370
294,966
-0.02(-1.44%)
Jan 19, 2010
1.430
1.460
1.360
1.390
585,287
-0.06(-4.14%)
Jan 15, 2010
1.520
1.450
1.450
1.450
824,400
-0.10(-6.45%)
Jan 14, 2010
1.400
1.620
1.370
1.550
2,250,164
+0.15(+10.71%)
Jan 13, 2010
1.440
1.440
1.360
1.400
349,676
-0.01(-0.71%)
Jan 12, 2010
1.480
1.480
1.410
1.410
323,233
-0.06(-4.08%)
Jan 11, 2010
1.470
1.470
1.410
1.470
598,207
+0.03(+2.08%)
Jan 08, 2010
1.390
1.470
1.340
1.440
1,189,684
+0.07(+5.11%)
Jan 07, 2010
1.310
1.370
1.310
1.370
441,498
+0.04(+3.01%)
Jan 06, 2010
1.360
1.370
1.300
1.330
341,429
-0.01(-0.75%)
Jan 05, 2010
1.360
1.380
1.320
1.340
337,497
-0.02(-1.47%)
Jan 04, 2010
1.320
1.360
1.300
1.360
300,329
+0.04(+3.03%)
Dec 31, 2009
1.260
1.320
1.320
1.320
598,900
+0.03(+2.33%)
Dec 30, 2009
1.320
1.330
1.260
1.290
531,128
-0.06(-4.44%)
Dec 29, 2009
1.330
1.350
1.320
1.350
312,876
+0.02(+1.50%)
Dec 28, 2009
1.370
1.380
1.320
1.330
453,822
-0.02(-1.48%)
Dec 24, 2009
1.320
1.380
1.320
1.350
135,339
+0.00(+0.00%)
Dec 23, 2009
1.380
1.400
1.350
1.350
277,761
-0.03(-2.17%)
Dec 22, 2009
1.390
1.390
1.310
1.380
550,801
+0.01(+0.73%)
Dec 21, 2009
1.340
1.370
1.280
1.370
355,554
+0.03(+2.24%)
Dec 18, 2009
1.350
1.380
1.280
1.340
721,603
+0.04(+3.08%)
Dec 17, 2009
1.400
1.400
1.290
1.300
539,380
-0.10(-7.14%)
Dec 16, 2009
1.340
1.490
1.280
1.400
2,597,058
+0.06(+4.48%)
Dec 15, 2009
1.180
1.380
1.170
1.340
3,579,934
+0.16(+13.56%)
Dec 14, 2009
1.180
1.200
1.170
1.180
555,491
+0.00(+0.17%)
Dec 11, 2009
1.210
1.210
1.160
1.178
533,289
-0.00(-0.17%)
Dec 10, 2009
1.200
1.200
1.160
1.180
533,328
-0.01(-0.84%)
Dec 09, 2009
1.210
1.210
1.160
1.190
691,382
+0.00(+0.00%)
Dec 08, 2009
1.200
1.210
1.180
1.190
209,208
-0.02(-1.65%)
Dec 07, 2009
1.200
1.250
1.180
1.210
296,176
+0.00(+0.00%)
Dec 04, 2009
1.200
1.250
1.160
1.210
567,245
+0.03(+2.54%)
Dec 03, 2009
1.200
1.210
1.180
1.180
404,278
-0.03(-2.48%)
Dec 02, 2009
1.190
1.230
1.180
1.210
282,609
-0.02(-1.63%)
Dec 01, 2009
1.210
1.290
1.180
1.230
478,945
+0.00(+0.00%)
Nov 30, 2009
1.310
1.320
1.230
1.230
507,483
-0.06(-4.65%)
Nov 27, 2009
1.240
1.320
1.240
1.290
152,346
-0.06(-4.44%)
Nov 25, 2009
1.330
1.350
1.310
1.350
151,418
+0.03(+2.27%)
Nov 24, 2009
1.310
1.340
1.280
1.320
165,388
-0.02(-1.49%)
Nov 23, 2009
1.330
1.391
1.300
1.340
252,967
+0.01(+0.75%)
Nov 20, 2009
1.370
1.450
1.330
1.330
250,383
-0.09(-6.34%)
Nov 19, 2009
1.350
1.420
1.320
1.420
321,977
+0.06(+4.41%)
Nov 18, 2009
1.380
1.420
1.360
1.360
291,624
-0.04(-2.86%)
Nov 17, 2009
1.450
1.450
1.400
1.400
191,819
-0.05(-3.45%)
Nov 16, 2009
1.430
1.470
1.400
1.450
252,982
+0.00(+0.00%)
Nov 13, 2009
1.420
1.450
1.300
1.450
376,305
+0.06(+4.32%)
Nov 12, 2009
1.470
1.510
1.370
1.390
459,666
-0.12(-7.95%)
Nov 11, 2009
1.560
1.570
1.420
1.510
649,833
-0.07(-4.43%)
Nov 10, 2009
1.630
1.630
1.460
1.580
1,552,649
+0.19(+13.67%)
Nov 09, 2009
1.400
1.440
1.330
1.390
489,091
+0.06(+4.51%)
Nov 06, 2009
1.330
1.440
1.300
1.330
270,362
-0.07(-5.00%)
Nov 05, 2009
1.340
1.400
1.280
1.400
777,522
+0.12(+9.37%)
Nov 04, 2009
1.290
1.360
1.240
1.280
324,177
-0.03(-2.29%)
Nov 03, 2009
1.240
1.350
1.240
1.310
510,898
+0.00(+0.00%)
Nov 02, 2009
1.300
1.330
1.170
1.310
377,883
+0.01(+0.77%)
Oct 30, 2009
1.400
1.420
1.240
1.300
430,929
-0.06(-4.41%)
Oct 29, 2009
1.390
1.410
1.330
1.360
493,831
+0.04(+3.03%)
Oct 28, 2009
1.460
1.490
1.320
1.320
797,098
-0.16(-10.81%)
Oct 27, 2009
1.490
1.503
1.450
1.480
380,220
-0.02(-1.33%)
Oct 26, 2009
1.570
1.620
1.500
1.500
647,114
-0.10(-6.25%)
Oct 23, 2009
1.590
1.660
1.520
1.600
680,935
-0.02(-1.23%)
Oct 22, 2009
1.620
1.680
1.600
1.620
352,287
-0.04(-2.41%)
Oct 21, 2009
1.620
1.690
1.620
1.660
426,205
+0.01(+0.61%)
Oct 20, 2009
1.690
1.740
1.620
1.650
1,153,949
-0.09(-5.17%)
Oct 19, 2009
1.740
1.780
1.660
1.740
827,895
-0.04(-2.25%)
Oct 16, 2009
1.810
1.820
1.720
1.780
716,495
-0.04(-2.20%)
Oct 15, 2009
1.850
1.870
1.810
1.820
503,682
-0.07(-3.70%)
Oct 14, 2009
1.850
1.920
1.750
1.890
1,133,652
+0.09(+5.00%)
Oct 13, 2009
1.770
1.800
1.740
1.800
411,853
+0.08(+4.65%)
Oct 12, 2009
1.760
1.790
1.720
1.720
534,798
-0.05(-2.82%)
Oct 09, 2009
1.790
1.810
1.720
1.770
747,837
-0.02(-1.12%)
Oct 08, 2009
1.850
1.870
1.790
1.790
936,607
-0.03(-1.65%)
Oct 07, 2009
1.810
1.880
1.760
1.820
1,440,279
-0.08(-4.21%)
Oct 06, 2009
1.880
2.080
1.810
1.900
9,429,652
+0.25(+15.15%)
Oct 05, 2009
1.620
1.650
1.590
1.650
589,421
+0.00(+0.00%)
Oct 02, 2009
1.510
1.650
1.500
1.650
1,635,854
+0.07(+4.43%)
Oct 01, 2009
1.640
1.650
1.540
1.580
1,271,398
-0.13(-7.60%)
Sep 30, 2009
1.720
1.740
1.660
1.710
687,919
-0.02(-1.16%)
Sep 29, 2009
1.800
1.810
1.710
1.730
697,133
-0.07(-3.89%)
Sep 28, 2009
1.750
1.890
1.700
1.800
1,405,187
+0.05(+2.86%)
Sep 25, 2009
1.770
1.810
1.730
1.750
856,952
-0.06(-3.31%)
Sep 24, 2009
1.850
1.870
1.770
1.810
1,377,572
-0.04(-2.16%)
Sep 23, 2009
1.880
1.920
1.850
1.850
1,002,752
-0.06(-3.14%)
Sep 22, 2009
1.890
1.910
1.850
1.910
1,129,547
+0.01(+0.53%)
Sep 21, 2009
1.940
1.950
1.880
1.900
1,658,584
-0.04(-2.06%)
Sep 18, 2009
1.950
1.970
1.920
1.940
924,119
+0.02(+1.04%)
Sep 17, 2009
1.950
1.980
1.910
1.920
1,107,958
-0.02(-1.03%)
Sep 16, 2009
1.880
1.980
1.850
1.940
1,610,241
+0.08(+4.30%)
Sep 15, 2009
1.890
1.890
1.840
1.860
1,608,704
-0.03(-1.59%)
Sep 14, 2009
1.930
1.940
1.850
1.890
1,738,865
-0.04(-2.08%)
Sep 11, 2009
1.970
1.990
1.930
1.930
1,283,252
-0.02(-1.02%)
Sep 10, 2009
1.960
1.990
1.940
1.950
1,640,862
+0.01(+0.52%)
Sep 09, 2009
1.980
1.990
1.910
1.940
2,007,072
-0.03(-1.52%)
Sep 08, 2009
2.010
2.040
1.950
1.970
2,462,841
-0.06(-2.96%)
Sep 04, 2009
2.050
2.050
1.920
2.030
4,071,841
+0.00(+0.00%)
Sep 03, 2009
2.210
2.220
1.920
2.030
8,077,179
-0.12(-5.58%)
Sep 02, 2009
2.150
2.340
2.000
2.150
18,746,464
+0.15(+7.50%)
Sep 01, 2009
1.720
2.230
1.690
2.000
50,887,512
-3.84(-65.75%)
Aug 31, 2009
5.860
5.990
5.800
5.840
976,900
-0.14(-2.34%)
Aug 28, 2009
6.130
6.140
5.910
5.980
988,328
-0.07(-1.16%)
Aug 27, 2009
6.140
6.178
5.920
6.050
1,201,569
-0.10(-1.63%)
Aug 26, 2009
6.080
6.260
5.960
6.150
1,536,297
+0.11(+1.82%)
Aug 25, 2009
6.290
6.290
5.950
6.040
1,554,960
-0.19(-3.05%)
Aug 24, 2009
5.750
6.400
5.650
6.230
3,712,123
+0.59(+10.46%)
Aug 21, 2009
5.790
5.960
5.310
5.640
2,159,486
-0.09(-1.57%)
Aug 20, 2009
5.810
5.840
5.610
5.730
898,589
-0.07(-1.21%)
Aug 19, 2009
5.660
5.850
5.570
5.800
1,097,298
+0.05(+0.87%)
Aug 18, 2009
5.750
5.950
5.580
5.750
1,316,739
+0.02(+0.35%)
Aug 17, 2009
5.770
5.980
5.500
5.730
1,894,258
-0.49(-7.88%)
Aug 14, 2009
6.200
6.490
6.050
6.220
2,782,245
+0.11(+1.80%)
Aug 13, 2009
5.390
6.600
5.220
6.110
6,580,353
+0.82(+15.50%)
Aug 12, 2009
5.480
5.580
5.210
5.290
1,146,523
-0.09(-1.67%)
Aug 11, 2009
5.500
5.630
5.110
5.380
1,943,813
+0.02(+0.37%)
Aug 10, 2009
4.640
5.540
4.640
5.360
3,603,850
+0.74(+16.02%)
Aug 07, 2009
4.500
4.760
4.370
4.620
1,302,535
+0.25(+5.72%)
Aug 06, 2009
4.410
4.500
4.100
4.370
1,762,036
-0.37(-7.74%)
Aug 05, 2009
4.930
4.940
4.400
4.737
1,553,194
-0.16(-3.34%)
Aug 04, 2009
4.770
5.070
4.710
4.900
2,678,058
+0.23(+4.93%)
Aug 03, 2009
4.400
4.819
4.250
4.670
2,088,267
+0.60(+14.74%)
Jul 31, 2009
4.510
4.510
3.830
4.070
1,475,515
-0.43(-9.56%)
Jul 30, 2009
4.530
4.700
4.260
4.500
1,820,892
+0.11(+2.51%)
Jul 29, 2009
4.240
4.840
4.200
4.390
2,744,190
+0.01(+0.23%)
Jul 28, 2009
4.590
4.630
3.970
4.380
3,389,668
-0.02(-0.45%)
Jul 27, 2009
4.740
5.240
4.100
4.400
13,046,502
+0.99(+29.03%)
Jul 24, 2009
2.600
3.750
2.600
3.410
3,450,961
+0.81(+31.15%)
Jul 23, 2009
2.470
2.710
2.450
2.600
596,939
+0.18(+7.44%)
Jul 22, 2009
2.400
2.520
2.360
2.420
493,100
-0.02(-0.82%)
Jul 21, 2009
2.420
2.450
2.360
2.440
408,933
+0.10(+4.27%)
Jul 20, 2009
2.340
2.450
2.290
2.340
355,040
+0.05(+2.18%)
Jul 17, 2009
2.250
2.360
2.210
2.290
313,034
+0.08(+3.62%)
Jul 16, 2009
2.120
2.280
2.060
2.210
243,906
+0.11(+5.24%)
Jul 15, 2009
2.150
2.150
2.090
2.100
148,813
+0.04(+1.94%)
Jul 14, 2009
2.070
2.140
1.980
2.060
99,159
+0.00(+0.00%)
Jul 13, 2009
2.040
2.140
1.970
2.060
155,472
+0.05(+2.49%)
Jul 10, 2009
2.010
2.050
1.960
2.010
28,958
+0.03(+1.52%)
Jul 09, 2009
1.920
2.040
1.920
1.980
92,124
+0.05(+2.59%)
Jul 08, 2009
2.000
2.010
1.860
1.930
220,608
-0.07(-3.50%)
Jul 07, 2009
1.930
2.150
1.930
2.000
106,735
+0.08(+4.17%)
Jul 06, 2009
2.010
2.040
1.900
1.920
161,700
-0.09(-4.48%)
Jul 02, 2009
2.040
2.090
2.000
2.010
74,492
-0.13(-6.07%)
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
.