Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inuvo Inc (NY: INUV )

0.3188 -0.0012 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.490 1.490 1.370 1.377 76,304 -0.08(-5.66%)
Nov 27, 2013 1.550 1.550 1.460 1.460 5,800 -0.05(-3.31%)
Nov 26, 2013 1.580 1.580 1.450 1.510 23,369 -0.02(-1.31%)
Nov 25, 2013 1.490 1.590 1.360 1.530 151,858 +0.08(+5.52%)
Nov 22, 2013 1.490 1.550 1.450 1.450 81,439 -0.07(-4.61%)
Nov 21, 2013 1.516 1.530 1.450 1.520 30,050 +0.01(+0.66%)
Nov 20, 2013 1.560 1.560 1.450 1.510 60,101 -0.04(-2.58%)
Nov 19, 2013 1.630 1.630 1.510 1.550 54,599 -0.05(-3.13%)
Nov 18, 2013 1.510 1.670 1.510 1.600 149,275 +0.07(+4.58%)
Nov 15, 2013 1.470 1.610 1.411 1.530 184,954 +0.09(+6.25%)
Nov 14, 2013 1.410 1.470 1.380 1.440 100,002 +0.01(+0.70%)
Nov 12, 2013 1.400 1.490 1.360 1.430 100,825 +0.02(+1.42%)
Nov 11, 2013 1.400 1.434 1.400 1.410 127,597 -0.05(-3.42%)
Nov 08, 2013 1.520 1.520 1.450 1.460 116,141 -0.04(-2.67%)
Nov 07, 2013 1.550 1.550 1.400 1.500 244,504 -0.01(-0.66%)
Nov 06, 2013 1.520 1.550 1.470 1.510 33,008 -0.03(-1.95%)
Nov 05, 2013 1.460 1.590 1.460 1.540 161,715 +0.04(+2.67%)
Nov 04, 2013 1.554 1.660 1.480 1.500 202,181 -0.09(-5.66%)
Nov 01, 2013 1.710 1.710 1.580 1.590 73,644 -0.05(-3.05%)
Oct 31, 2013 1.520 1.640 1.430 1.640 290,185 +0.05(+3.14%)
Oct 30, 2013 1.750 1.840 1.441 1.590 521,597 -0.09(-5.36%)
Oct 29, 2013 1.750 1.811 1.680 1.680 231,197 -0.03(-1.70%)
Oct 28, 2013 1.690 1.730 1.600 1.709 326,721 -0.00(-0.18%)
Oct 25, 2013 1.860 1.920 1.710 1.712 224,483 -0.21(-10.83%)
Oct 24, 2013 1.910 1.939 1.800 1.920 377,622 +0.12(+6.67%)
Oct 23, 2013 1.700 1.930 1.700 1.800 387,907 +0.10(+5.88%)
Oct 22, 2013 1.700 1.720 1.630 1.700 76,790 +0.01(+0.59%)
Oct 21, 2013 1.650 1.690 1.590 1.690 219,284 +0.02(+1.20%)
Oct 18, 2013 1.690 1.700 1.601 1.670 76,148 -0.03(-1.76%)
Oct 17, 2013 1.720 1.720 1.600 1.700 106,156 +0.00(+0.00%)
Oct 16, 2013 1.640 1.720 1.500 1.700 290,146 +0.11(+6.92%)
Oct 15, 2013 1.650 1.650 1.530 1.590 209,002 -0.06(-3.64%)
Oct 14, 2013 1.780 1.780 1.450 1.650 311,291 +0.05(+3.12%)
Oct 11, 2013 1.470 1.640 1.470 1.600 542,961 +0.14(+9.59%)
Oct 10, 2013 1.410 1.480 1.380 1.460 48,021 +0.03(+2.10%)
Oct 09, 2013 1.400 1.430 1.360 1.430 142,174 +0.01(+0.70%)
Oct 08, 2013 1.440 1.489 1.390 1.420 134,363 -0.05(-3.40%)
Oct 07, 2013 1.470 1.490 1.380 1.470 145,357 +0.03(+2.08%)
Oct 04, 2013 1.490 1.550 1.370 1.440 520,743 +0.01(+0.69%)
Oct 03, 2013 1.290 1.480 1.261 1.430 641,456 +0.16(+12.61%)
Oct 02, 2013 1.190 1.270 1.170 1.270 112,874 +0.08(+6.72%)
Oct 01, 2013 1.200 1.230 1.150 1.190 230,632 +0.02(+1.71%)
Sep 27, 2013 1.120 1.170 1.120 1.170 76,420 +0.04(+3.54%)
Sep 26, 2013 1.100 1.150 1.100 1.130 110,315 +0.01(+0.89%)
Sep 25, 2013 1.160 1.160 1.110 1.120 43,255 -0.03(-2.61%)
Sep 24, 2013 1.150 1.169 1.120 1.150 68,572 +0.00(+0.44%)
Sep 23, 2013 1.140 1.200 1.110 1.145 38,877 -0.00(-0.43%)
Sep 20, 2013 1.100 1.150 1.100 1.150 87,536 +0.00(+0.00%)
Sep 19, 2013 1.146 1.150 1.100 1.150 97,225 +0.00(+0.00%)
Sep 18, 2013 1.200 1.210 1.100 1.150 61,485 -0.05(-4.17%)
Sep 17, 2013 1.200 1.230 1.180 1.200 150,070 +0.03(+2.56%)
Sep 16, 2013 1.150 1.180 1.131 1.170 44,147 +0.05(+4.46%)
Sep 13, 2013 1.100 1.160 1.090 1.120 159,760 +0.02(+1.82%)
Sep 12, 2013 1.220 1.220 1.090 1.100 158,517 -0.10(-8.33%)
Sep 11, 2013 1.220 1.230 1.161 1.200 184,605 -0.02(-1.64%)
Sep 10, 2013 1.250 1.250 1.150 1.220 46,440 +0.02(+1.73%)
Sep 09, 2013 1.200 1.200 1.150 1.199 57,381 +0.01(+0.77%)
Sep 06, 2013 1.240 1.250 1.181 1.190 67,191 -0.01(-0.92%)
Sep 05, 2013 1.160 1.230 1.160 1.201 53,195 +0.00(+0.08%)
Sep 04, 2013 1.150 1.200 1.150 1.200 66,439 +0.06(+5.26%)
Sep 03, 2013 1.140 1.170 1.130 1.140 27,506 +0.00(+0.00%)
Aug 30, 2013 1.190 1.220 1.120 1.140 41,184 -0.01(-0.87%)
Aug 29, 2013 1.140 1.200 1.100 1.150 102,297 +0.02(+1.77%)
Aug 28, 2013 1.150 1.180 1.120 1.130 35,203 -0.05(-4.24%)
Aug 27, 2013 1.170 1.180 1.120 1.180 61,103 +0.01(+0.51%)
Aug 26, 2013 1.190 1.200 1.150 1.174 38,011 -0.04(-2.98%)
Aug 23, 2013 1.210 1.240 1.100 1.210 97,459 -0.03(-2.42%)
Aug 22, 2013 1.230 1.270 1.220 1.240 115,906 -0.01(-0.80%)
Aug 21, 2013 1.230 1.268 1.170 1.250 230,562 +0.01(+0.81%)
Aug 20, 2013 1.210 1.300 1.170 1.240 332,767 +0.05(+4.20%)
Aug 19, 2013 1.160 1.200 1.100 1.190 178,681 +0.07(+6.25%)
Aug 16, 2013 1.180 1.200 1.080 1.120 295,155 -0.11(-8.87%)
Aug 15, 2013 1.040 1.250 1.010 1.229 587,677 +0.22(+21.68%)
Aug 14, 2013 0.9130 1.060 0.9130 1.010 161,834 +0.06(+6.32%)
Aug 13, 2013 0.9500 0.9900 0.9167 0.9500 69,796 +0.01(+1.06%)
Aug 12, 2013 0.9300 0.9900 0.9100 0.9400 223,425 +0.04(+4.44%)
Aug 09, 2013 1.010 1.038 0.9000 0.9000 218,295 -0.04(-4.26%)
Aug 08, 2013 0.9000 0.9980 0.8900 0.9400 342,480 +0.09(+10.59%)
Aug 07, 2013 0.8600 0.8601 0.8290 0.8500 15,100 +0.00(+0.00%)
Aug 06, 2013 0.8800 0.8800 0.8010 0.8500 72,961 -0.00(-0.27%)
Aug 05, 2013 0.8000 0.8831 0.8000 0.8523 32,779 -0.01(-0.90%)
Aug 02, 2013 0.8400 0.8601 0.7800 0.8600 149,366 +0.00(+0.00%)
Aug 01, 2013 0.8600 0.8770 0.8400 0.8600 21,164 -0.01(-1.15%)
Jul 31, 2013 0.8910 0.9375 0.8501 0.8700 14,987 -0.03(-3.33%)
Jul 30, 2013 0.8630 0.9080 0.8630 0.9000 26,502 +0.00(+0.01%)
Jul 29, 2013 0.9000 0.9150 0.8611 0.8999 44,063 +0.01(+1.11%)
Jul 26, 2013 0.9900 0.9900 0.8496 0.8900 206,676 -0.07(-7.05%)
Jul 25, 2013 0.9000 0.9900 0.8840 0.9575 183,597 +0.08(+8.81%)
Jul 24, 2013 0.8800 0.8800 0.8400 0.8800 60,589 -0.02(-2.22%)
Jul 23, 2013 0.9300 0.9399 0.8700 0.9000 35,148 -0.02(-2.17%)
Jul 22, 2013 0.8800 0.9400 0.8700 0.9200 285,986 +0.04(+4.55%)
Jul 19, 2013 0.8800 0.9004 0.8501 0.8800 76,600 +0.01(+1.15%)
Jul 18, 2013 0.8305 0.8800 0.8305 0.8700 32,789 +0.05(+6.10%)
Jul 17, 2013 0.8405 0.8405 0.7805 0.8200 11,809 -0.00(-0.15%)
Jul 16, 2013 0.8300 0.8300 0.8000 0.8212 36,399 +0.00(+0.15%)
Jul 15, 2013 0.8700 0.8997 0.8000 0.8200 38,402 -0.01(-1.20%)
Jul 12, 2013 0.8700 0.9000 0.7900 0.8300 62,542 +0.02(+2.47%)
Jul 11, 2013 0.8479 0.8500 0.8100 0.8100 34,628 -0.03(-3.57%)
Jul 10, 2013 0.8200 0.8500 0.8199 0.8400 25,384 +0.04(+5.00%)
Jul 09, 2013 0.8400 0.8000 0.7801 0.8000 27,903 +0.01(+0.63%)
Jul 08, 2013 0.7700 0.8200 0.7700 0.7950 8,999 +0.05(+6.00%)
Jul 05, 2013 0.7500 0.7600 0.7400 0.7500 19,844 -0.03(-3.83%)
Jul 03, 2013 0.7500 0.7799 0.7400 0.7799 11,450 +0.03(+3.99%)
Jul 02, 2013 0.7500 0.7678 0.7000 0.7500 33,801 +0.00(+0.00%)
Jul 01, 2013 0.7700 0.7700 0.7150 0.7500 48,753 -0.05(-5.96%)
Jun 28, 2013 0.8000 0.8300 0.7975 0.7975 467 +0.06(+7.62%)
Jun 26, 2013 0.7600 0.7600 0.7199 0.7410 77,533 -0.05(-6.20%)
Jun 25, 2013 0.7500 0.7910 0.7511 0.7900 4,489 +0.03(+3.95%)
Jun 24, 2013 0.8100 0.8171 0.7600 0.7600 46,513 -0.07(-8.16%)
Jun 21, 2013 0.8200 0.8275 0.7800 0.8275 51,121 +0.02(+1.91%)
Jun 20, 2013 0.8201 0.8384 0.8000 0.8120 11,100 -0.04(-4.47%)
Jun 19, 2013 0.8399 0.8500 0.8110 0.8500 4,658 +0.02(+2.40%)
Jun 18, 2013 0.8100 0.8350 0.8100 0.8301 23,345 -0.01(-1.18%)
Jun 17, 2013 0.8200 0.8500 0.8000 0.8400 8,200 -0.00(-0.02%)
Jun 14, 2013 0.8700 0.8700 0.8300 0.8402 3,351 -0.05(-5.27%)
Jun 13, 2013 0.8599 0.9200 0.8599 0.8869 15,424 +0.06(+6.86%)
Jun 12, 2013 0.8000 0.8300 0.8000 0.8300 20,890 +0.02(+2.47%)
Jun 11, 2013 0.8400 0.8400 0.7900 0.8100 29,100 -0.03(-3.57%)
Jun 10, 2013 0.8700 0.8900 0.8400 0.8400 56,353 -0.07(-7.69%)
Jun 07, 2013 0.9410 0.9410 0.9100 0.9100 700 -0.06(-6.19%)
Jun 06, 2013 0.9700 0.9700 0.8500 0.9700 44,249 -0.02(-2.02%)
Jun 05, 2013 0.9700 1.020 0.9700 0.9900 6,814 +0.05(+5.32%)
Jun 04, 2013 1.000 1.000 0.9400 0.9400 10,142 -0.04(-4.08%)
Jun 03, 2013 1.010 1.010 0.9600 0.9800 20,261 +0.00(+0.12%)
May 31, 2013 0.9900 1.000 0.9401 0.9788 8,964 +0.01(+0.91%)
May 30, 2013 1.000 1.000 0.9500 0.9700 82,142 -0.01(-1.02%)
May 29, 2013 0.9800 1.000 0.9500 0.9800 6,933 -0.01(-1.01%)
May 28, 2013 0.9700 0.9900 0.9300 0.9900 60,893 +0.04(+4.10%)
May 24, 2013 0.9700 0.9972 0.9510 0.9510 71,168 -0.10(-9.43%)
May 23, 2013 1.030 1.050 0.9850 1.050 34,344 +0.08(+8.25%)
May 22, 2013 1.060 1.060 0.9700 0.9700 240,508 -0.03(-3.00%)
May 21, 2013 0.9000 1.080 0.9000 1.000 298,448 +0.10(+11.11%)
May 20, 2013 0.8600 0.9000 0.8200 0.9000 89,054 +0.06(+7.14%)
May 17, 2013 0.8300 0.8600 0.7823 0.8400 146,102 +0.03(+4.09%)
May 16, 2013 0.8900 0.8900 0.7549 0.8070 279,659 -0.09(-10.34%)
May 15, 2013 1.230 0.9500 0.8600 0.9001 107,930 +0.12(+15.40%)
May 13, 2013 0.8590 0.8590 0.7622 0.7800 21,669 -0.03(-3.58%)
May 10, 2013 0.8000 0.8500 0.7700 0.8090 125,524 +0.06(+7.38%)
May 09, 2013 0.7700 0.7900 0.7280 0.7534 19,320 +0.00(+0.32%)
May 08, 2013 0.7700 0.7800 0.7500 0.7510 21,846 -0.04(-4.94%)
May 07, 2013 0.7500 0.8300 0.7400 0.7900 50,321 +0.01(+1.28%)
May 06, 2013 0.7200 0.8100 0.7200 0.7800 23,210 +0.06(+8.33%)
May 03, 2013 0.7701 0.7800 0.7200 0.7200 6,386 -0.04(-5.26%)
May 02, 2013 0.7700 0.8100 0.7600 0.7600 12,200 -0.02(-2.56%)
May 01, 2013 0.7900 0.7900 0.7800 0.7800 23,309 +0.00(+0.00%)
Apr 30, 2013 0.7801 0.8100 0.7500 0.7800 32,000 +0.03(+4.00%)
Apr 29, 2013 0.7600 0.7800 0.7400 0.7500 20,007 -0.02(-2.60%)
Apr 26, 2013 0.7700 0.7800 0.7400 0.7700 5,628 +0.00(+0.00%)
Apr 25, 2013 0.7100 0.7700 0.7000 0.7700 18,722 +0.09(+13.24%)
Apr 24, 2013 0.6700 0.7000 0.6700 0.6800 18,690 -0.01(-1.46%)
Apr 23, 2013 0.7000 0.7200 0.6800 0.6901 27,727 -0.02(-3.24%)
Apr 22, 2013 0.7000 0.7600 0.6300 0.7132 24,592 -0.04(-4.91%)
Apr 19, 2013 0.7638 0.7638 0.7500 0.7500 5,395 -0.02(-2.60%)
Apr 18, 2013 0.6800 0.7820 0.6699 0.7700 161,568 +0.08(+11.59%)
Apr 17, 2013 0.6500 0.6932 0.6500 0.6900 50,960 +0.03(+5.02%)
Apr 16, 2013 0.6100 0.6600 0.5700 0.6570 95,512 +0.04(+5.97%)
Apr 15, 2013 0.6200 0.6500 0.6200 0.6200 14,831 -0.02(-3.13%)
Apr 12, 2013 0.6201 0.6400 0.6201 0.6400 9,719 +0.02(+2.40%)
Apr 11, 2013 0.6500 0.6500 0.6100 0.6250 24,867 -0.05(-8.05%)
Apr 10, 2013 0.6900 0.7000 0.6300 0.6797 15,120 -0.03(-4.27%)
Apr 09, 2013 0.7500 0.7700 0.7100 0.7100 16,470 -0.03(-4.05%)
Apr 08, 2013 0.6716 0.7600 0.6716 0.7400 31,567 +0.05(+7.25%)
Apr 05, 2013 0.6799 0.6900 0.6500 0.6900 14,565 +0.03(+4.55%)
Apr 04, 2013 0.6000 0.6700 0.5705 0.6600 24,651 +0.06(+10.00%)
Apr 03, 2013 0.5800 0.6000 0.5700 0.6000 74,077 +0.00(+0.00%)
Apr 02, 2013 0.5800 0.6400 0.5700 0.6000 14,409 +0.01(+1.69%)
Apr 01, 2013 0.6600 0.6600 0.5700 0.5900 78,515 -0.06(-9.24%)
Mar 28, 2013 0.6700 0.6799 0.6500 0.6501 18,805 -0.02(-2.97%)
Mar 27, 2013 0.6700 0.6700 0.6603 0.6700 16,570 -0.01(-1.47%)
Mar 26, 2013 0.6700 0.7099 0.6700 0.6800 19,849 -0.01(-1.45%)
Mar 25, 2013 0.6801 0.7079 0.6800 0.6900 59,136 +0.01(+1.47%)
Mar 22, 2013 0.6700 0.7000 0.6603 0.6800 50,885 +0.01(+1.49%)
Mar 21, 2013 0.6801 0.6801 0.6700 0.6700 19,119 -0.01(-1.47%)
Mar 20, 2013 0.7000 0.7000 0.6800 0.6800 16,984 -0.01(-1.45%)
Mar 19, 2013 0.7001 0.7401 0.6900 0.6900 25,431 -0.04(-5.48%)
Mar 18, 2013 0.6900 0.8500 0.6900 0.7300 16,481 +0.00(+0.00%)
Mar 15, 2013 0.7500 0.7500 0.7200 0.7300 39,421 -0.02(-2.67%)
Mar 14, 2013 0.8300 0.8300 0.7400 0.7500 30,688 -0.02(-2.82%)
Mar 13, 2013 0.6900 0.8389 0.6721 0.7718 80,541 +0.05(+7.19%)
Mar 12, 2013 0.7500 0.7830 0.6631 0.7200 89,857 -0.03(-4.01%)
Mar 11, 2013 0.7800 0.8078 0.7500 0.7501 22,164 +0.00(+0.01%)
Mar 08, 2013 0.7500 0.7600 0.7400 0.7500 22,870 -0.01(-1.32%)
Mar 07, 2013 0.6700 0.7701 0.6700 0.7600 53,980 +0.03(+4.11%)
Mar 06, 2013 0.7100 0.7400 0.6900 0.7300 21,000 -0.01(-1.35%)
Mar 05, 2013 0.7000 0.7490 0.6901 0.7400 15,563 +0.01(+1.37%)
Mar 04, 2013 0.7100 0.7499 0.6600 0.7300 10,863 +0.03(+3.65%)
Mar 01, 2013 0.7300 0.7500 0.6900 0.7043 16,693 -0.03(-3.52%)
Feb 28, 2013 0.7500 0.7500 0.7010 0.7300 11,600 -0.01(-1.35%)
Feb 27, 2013 0.7400 0.7520 0.7020 0.7400 17,950 +0.01(+1.37%)
Feb 26, 2013 0.7100 0.7300 0.6815 0.7300 15,800 -0.01(-1.35%)
Feb 22, 2013 0.7200 0.7500 0.7200 0.7400 6,357 +0.02(+2.64%)
Feb 21, 2013 0.7500 0.7699 0.7017 0.7210 17,902 -0.01(-1.23%)
Feb 20, 2013 0.7433 0.7799 0.7300 0.7300 35,450 +0.00(+0.00%)
Feb 19, 2013 0.8000 0.8000 0.7200 0.7300 117,112 -0.09(-10.98%)
Feb 15, 2013 0.8800 0.8900 0.7820 0.8200 30,384 -0.08(-8.38%)
Feb 14, 2013 0.8600 0.9100 0.8600 0.8950 27,946 +0.04(+4.07%)
Feb 13, 2013 0.8001 0.8600 0.7700 0.8600 17,171 +0.03(+3.86%)
Feb 12, 2013 0.7800 0.8300 0.7700 0.8280 36,764 +0.04(+4.81%)
Feb 11, 2013 0.8200 0.8200 0.7701 0.7900 46,226 -0.04(-4.25%)
Feb 08, 2013 0.8200 0.8800 0.8000 0.8251 6,541 +0.03(+3.13%)
Feb 07, 2013 0.9190 0.9190 0.8000 0.8001 70,604 -0.11(-12.08%)
Feb 06, 2013 0.9300 0.9300 0.8700 0.9100 13,409 +0.03(+3.03%)
Feb 04, 2013 1.050 1.050 0.8500 0.8832 223,660 -0.19(-17.45%)
Feb 01, 2013 0.9100 1.110 0.9100 1.070 570,925 +0.24(+28.90%)
Jan 31, 2013 0.8100 0.8999 0.8100 0.8300 54,580 +0.06(+7.79%)
Jan 30, 2013 0.7500 0.8000 0.7100 0.7700 54,282 +0.02(+2.67%)
Jan 29, 2013 0.8000 0.8200 0.7500 0.7500 60,106 -0.04(-5.15%)
Jan 28, 2013 0.8014 0.8100 0.7900 0.7907 19,402 -0.02(-2.38%)
Jan 25, 2013 0.8800 0.9100 0.8000 0.8100 19,749 -0.04(-4.71%)
Jan 24, 2013 0.8800 0.8998 0.8226 0.8500 38,925 -0.03(-3.41%)
Jan 23, 2013 0.8399 0.9200 0.8399 0.8800 61,485 +0.06(+7.32%)
Jan 22, 2013 0.8300 0.8500 0.8200 0.8200 35,809 +0.00(+0.00%)
Jan 18, 2013 0.8700 0.8700 0.8200 0.8200 39,660 -0.06(-6.82%)
Jan 17, 2013 0.8500 0.8800 0.8043 0.8800 38,397 -0.01(-1.12%)
Jan 16, 2013 0.8918 0.9200 0.8800 0.8900 6,609 -0.04(-4.29%)
Jan 15, 2013 0.8200 0.9400 0.8000 0.9299 36,757 +0.08(+9.40%)
Jan 14, 2013 0.8400 0.8500 0.7900 0.8500 15,932 +0.00(+0.00%)
Jan 11, 2013 0.8800 0.8800 0.8001 0.8500 64,986 -0.02(-2.63%)
Jan 10, 2013 0.9100 0.9100 0.8625 0.8730 27,285 -0.04(-4.07%)
Jan 09, 2013 0.9400 0.9800 0.9100 0.9100 34,940 -0.04(-4.21%)
Jan 08, 2013 0.9600 1.000 0.9200 0.9500 12,747 -0.03(-3.06%)
Jan 07, 2013 1.010 1.010 0.9700 0.9800 22,508 -0.02(-2.00%)
Jan 04, 2013 0.9900 1.000 0.9801 1.000 15,750 +0.02(+2.04%)
Jan 03, 2013 0.9500 1.000 0.9000 0.9800 58,722 -0.04(-3.92%)
Jan 02, 2013 1.020 1.020 0.9300 1.020 58,792 +0.09(+9.68%)
Dec 31, 2012 1.040 1.060 0.8500 0.9300 151,627 -0.12(-11.43%)
Dec 28, 2012 1.080 1.080 1.000 1.050 47,576 -0.02(-2.33%)
Dec 27, 2012 1.130 1.130 1.075 1.075 24,667 -0.02(-1.38%)
Dec 26, 2012 1.160 1.200 1.060 1.090 65,468 -0.06(-5.22%)
Dec 24, 2012 1.100 1.160 1.090 1.150 126,693 +0.10(+9.52%)
Dec 21, 2012 1.100 1.130 1.040 1.050 27,471 -0.02(-1.87%)
Dec 20, 2012 1.150 1.150 1.000 1.070 196,498 -0.10(-8.55%)
Dec 19, 2012 1.100 1.180 1.080 1.170 19,394 +0.02(+1.75%)
Dec 18, 2012 1.190 1.190 1.110 1.150 27,197 -0.01(-0.87%)
Dec 17, 2012 1.270 1.300 1.040 1.160 79,882 -0.12(-9.38%)
Dec 14, 2012 1.180 1.280 1.180 1.280 62,611 +0.10(+8.47%)
Dec 13, 2012 1.180 1.220 1.180 1.180 14,883 -0.01(-0.84%)
Dec 12, 2012 1.220 1.220 1.190 1.190 11,804 -0.02(-1.65%)
Dec 11, 2012 1.230 1.290 1.200 1.210 41,518 +0.00(+0.00%)
Dec 10, 2012 1.300 1.300 1.190 1.210 11,626 +0.00(+0.00%)
Dec 07, 2012 1.180 1.340 1.180 1.210 38,038 +0.05(+4.09%)
Dec 06, 2012 1.040 1.240 0.9200 1.162 79,768 +0.04(+3.79%)
Dec 05, 2012 1.160 1.190 1.100 1.120 86,993 -0.14(-10.90%)
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.