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

Inuvo Inc (NY: INUV )

0.3269 -0.0031 (-0.94%)
Streaming Delayed Price Updated: 1:54 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.010 3.130 3.000 3.130 63,801 +0.12(+3.99%)
Nov 27, 2015 3.000 3.110 2.960 3.010 53,279 +0.02(+0.67%)
Nov 25, 2015 2.930 2.990 2.990 2.990 85,800 +0.07(+2.40%)
Nov 24, 2015 2.890 2.931 2.815 2.920 43,470 +0.03(+1.04%)
Nov 23, 2015 2.780 2.920 2.730 2.890 53,943 +0.06(+2.12%)
Nov 20, 2015 2.920 2.920 2.700 2.830 83,578 -0.06(-2.08%)
Nov 19, 2015 2.880 2.950 2.850 2.890 34,700 +0.01(+0.35%)
Nov 18, 2015 2.910 2.950 2.877 2.880 31,457 -0.07(-2.37%)
Nov 17, 2015 2.920 2.950 2.850 2.950 45,868 +0.00(+0.00%)
Nov 16, 2015 3.060 3.060 2.820 2.950 132,326 -0.12(-3.91%)
Nov 13, 2015 3.080 3.110 3.020 3.070 61,547 -0.06(-1.92%)
Nov 12, 2015 3.070 3.130 3.010 3.130 26,042 +0.06(+1.95%)
Nov 11, 2015 3.160 3.160 3.030 3.070 33,121 -0.06(-1.92%)
Nov 10, 2015 3.090 3.130 3.040 3.130 61,489 +0.04(+1.29%)
Nov 09, 2015 3.130 3.250 3.070 3.090 84,235 -0.04(-1.28%)
Nov 06, 2015 3.030 3.150 3.010 3.130 65,519 +0.08(+2.62%)
Nov 05, 2015 3.170 3.170 3.040 3.050 83,236 -0.07(-2.24%)
Nov 04, 2015 3.050 3.240 3.050 3.120 235,977 +0.07(+2.30%)
Nov 03, 2015 2.880 3.050 2.880 3.050 109,212 +0.12(+4.10%)
Nov 02, 2015 2.860 2.990 2.850 2.930 83,699 +0.06(+2.09%)
Oct 30, 2015 2.860 2.960 2.860 2.870 63,612 -0.04(-1.37%)
Oct 29, 2015 2.890 2.970 2.820 2.910 109,520 -0.03(-1.02%)
Oct 28, 2015 2.890 2.960 2.850 2.940 127,961 +0.09(+3.16%)
Oct 27, 2015 2.800 3.090 2.800 2.850 327,083 +0.03(+1.06%)
Oct 26, 2015 2.960 3.060 2.790 2.820 162,720 -0.14(-4.73%)
Oct 23, 2015 3.020 3.130 2.860 2.960 173,701 +0.10(+3.50%)
Oct 22, 2015 2.810 3.000 2.730 2.860 113,489 +0.04(+1.42%)
Oct 21, 2015 2.830 2.850 2.770 2.820 28,241 +0.04(+1.44%)
Oct 20, 2015 2.820 2.835 2.750 2.780 34,754 +0.01(+0.36%)
Oct 19, 2015 2.840 2.841 2.740 2.770 37,621 -0.07(-2.46%)
Oct 16, 2015 2.750 2.840 2.750 2.840 20,326 +0.10(+3.65%)
Oct 15, 2015 2.850 2.850 2.740 2.740 25,908 -0.03(-1.08%)
Oct 14, 2015 2.750 2.900 2.750 2.770 14,465 +0.01(+0.36%)
Oct 13, 2015 2.740 2.830 2.740 2.760 22,052 +0.02(+0.73%)
Oct 12, 2015 2.830 2.916 2.750 2.740 38,823 -0.06(-2.14%)
Oct 09, 2015 2.770 2.850 2.713 2.800 13,687 +0.06(+2.19%)
Oct 08, 2015 2.760 2.830 2.740 2.740 31,308 -0.01(-0.36%)
Oct 07, 2015 2.810 2.875 2.750 2.750 38,964 -0.08(-2.83%)
Oct 06, 2015 2.790 2.880 2.750 2.830 76,298 +0.08(+2.91%)
Oct 05, 2015 2.840 2.920 2.750 2.750 106,158 +0.04(+1.48%)
Oct 02, 2015 2.911 2.950 2.710 2.710 98,340 -0.19(-6.55%)
Oct 01, 2015 2.920 2.970 2.900 2.900 30,542 +0.00(+0.00%)
Sep 30, 2015 2.700 2.950 2.700 2.900 59,650 +0.25(+9.43%)
Sep 29, 2015 2.900 2.900 2.650 2.650 51,091 -0.06(-2.21%)
Sep 28, 2015 2.940 3.050 2.700 2.710 50,040 -0.27(-9.06%)
Sep 25, 2015 2.990 3.020 2.930 2.980 69,345 +0.03(+1.02%)
Sep 24, 2015 2.890 3.040 2.853 2.950 57,440 +0.03(+1.03%)
Sep 23, 2015 2.810 2.970 2.800 2.920 50,645 +0.09(+3.18%)
Sep 22, 2015 2.860 2.893 2.760 2.830 61,243 -0.05(-1.74%)
Sep 21, 2015 3.000 3.010 2.840 2.880 86,794 -0.12(-4.00%)
Sep 18, 2015 2.910 3.000 2.860 3.000 93,713 +0.10(+3.45%)
Sep 17, 2015 2.880 2.950 2.870 2.900 98,284 +0.03(+1.05%)
Sep 16, 2015 2.780 2.880 2.780 2.870 77,734 +0.10(+3.61%)
Sep 15, 2015 2.710 2.780 2.710 2.770 41,654 +0.04(+1.47%)
Sep 14, 2015 2.750 2.770 2.700 2.730 17,976 +0.00(+0.00%)
Sep 11, 2015 2.720 2.767 2.680 2.730 16,651 +0.01(+0.37%)
Sep 10, 2015 2.620 2.800 2.611 2.720 67,907 +0.07(+2.64%)
Sep 09, 2015 2.810 2.810 2.600 2.650 66,624 -0.16(-5.69%)
Sep 08, 2015 2.830 2.830 2.630 2.810 63,154 +0.07(+2.55%)
Sep 04, 2015 2.610 2.740 2.740 2.740 64,900 +0.15(+5.79%)
Sep 03, 2015 2.410 2.600 2.400 2.590 106,867 +0.13(+5.28%)
Sep 02, 2015 2.450 2.510 2.450 2.460 40,878 -0.04(-1.60%)
Sep 01, 2015 2.450 2.540 2.450 2.500 68,643 +0.00(+0.00%)
Aug 31, 2015 2.460 2.580 2.460 2.500 56,686 +0.01(+0.40%)
Aug 28, 2015 2.560 2.590 2.490 2.490 26,633 -0.05(-1.97%)
Aug 27, 2015 2.600 2.650 2.500 2.540 59,848 -0.04(-1.55%)
Aug 26, 2015 2.370 2.580 2.360 2.580 79,032 +0.17(+7.05%)
Aug 25, 2015 2.370 2.483 2.370 2.410 94,414 +0.01(+0.42%)
Aug 24, 2015 2.200 2.490 2.190 2.400 155,103 -0.07(-2.83%)
Aug 21, 2015 2.510 2.590 2.340 2.470 97,160 -0.05(-1.98%)
Aug 20, 2015 2.590 2.758 2.500 2.520 82,434 -0.17(-6.32%)
Aug 19, 2015 2.650 2.790 2.650 2.690 98,270 +0.01(+0.37%)
Aug 18, 2015 2.780 2.850 2.650 2.680 28,445 -0.09(-3.25%)
Aug 17, 2015 2.730 2.940 2.700 2.770 187,537 +0.08(+2.97%)
Aug 14, 2015 2.670 2.760 2.610 2.690 79,191 +0.05(+1.89%)
Aug 13, 2015 2.630 2.750 2.630 2.640 85,313 +0.01(+0.38%)
Aug 12, 2015 2.540 2.750 2.250 2.630 276,473 +0.03(+1.15%)
Aug 11, 2015 2.660 2.730 2.550 2.600 143,696 -0.09(-3.35%)
Aug 10, 2015 2.640 2.750 2.590 2.690 108,440 +0.05(+1.89%)
Aug 07, 2015 2.600 2.740 2.560 2.640 64,713 +0.07(+2.72%)
Aug 06, 2015 2.880 2.880 2.550 2.570 220,349 -0.26(-9.19%)
Aug 05, 2015 2.820 2.880 2.790 2.830 45,071 +0.02(+0.71%)
Aug 04, 2015 2.800 2.890 2.730 2.810 130,646 +0.13(+4.85%)
Aug 03, 2015 2.960 2.960 2.580 2.680 445,595 -0.28(-9.46%)
Jul 31, 2015 3.060 3.090 2.920 2.960 146,665 -0.07(-2.31%)
Jul 30, 2015 3.040 3.170 3.010 3.030 204,716 -0.13(-4.11%)
Jul 29, 2015 3.100 3.220 3.020 3.160 273,688 +0.09(+2.93%)
Jul 28, 2015 3.190 3.200 3.020 3.070 232,695 -0.02(-0.65%)
Jul 27, 2015 3.160 3.164 3.030 3.090 180,574 -0.04(-1.28%)
Jul 24, 2015 3.170 3.170 3.050 3.130 77,321 -0.01(-0.32%)
Jul 23, 2015 3.170 3.230 3.070 3.140 247,999 -0.03(-0.95%)
Jul 22, 2015 3.200 3.250 3.120 3.170 125,123 +0.02(+0.63%)
Jul 21, 2015 3.020 3.220 2.937 3.150 217,490 +0.15(+5.00%)
Jul 20, 2015 3.230 3.290 3.000 3.000 273,172 -0.17(-5.36%)
Jul 17, 2015 3.010 3.190 2.970 3.170 149,726 +0.20(+6.73%)
Jul 16, 2015 2.990 3.016 2.940 2.970 85,190 +0.01(+0.34%)
Jul 15, 2015 2.939 2.997 2.920 2.960 359,268 +0.01(+0.34%)
Jul 14, 2015 2.980 3.020 2.930 2.950 78,815 -0.03(-1.01%)
Jul 13, 2015 3.010 3.030 2.938 2.980 112,320 +0.01(+0.34%)
Jul 10, 2015 3.050 3.090 2.850 2.970 113,811 -0.02(-0.67%)
Jul 09, 2015 2.870 2.990 2.800 2.990 156,868 +0.16(+5.65%)
Jul 08, 2015 2.930 2.930 2.800 2.830 103,620 -0.05(-1.74%)
Jul 07, 2015 2.960 2.980 2.680 2.880 354,055 -0.13(-4.32%)
Jul 06, 2015 2.980 3.040 2.950 3.010 146,852 -0.08(-2.59%)
Jul 02, 2015 3.120 3.090 3.090 3.090 91,700 +0.00(+0.00%)
Jul 01, 2015 3.010 3.190 3.010 3.090 188,742 +0.03(+0.98%)
Jun 30, 2015 3.080 3.140 2.971 3.060 161,240 -0.04(-1.29%)
Jun 29, 2015 3.200 3.200 2.920 3.100 245,175 -0.10(-3.13%)
Jun 26, 2015 3.190 3.200 3.050 3.200 413,082 +0.09(+2.89%)
Jun 25, 2015 3.150 3.250 3.080 3.110 323,011 -0.02(-0.64%)
Jun 24, 2015 3.200 3.280 3.080 3.130 243,678 -0.03(-0.95%)
Jun 23, 2015 3.150 3.350 2.970 3.160 578,533 +0.01(+0.32%)
Jun 22, 2015 3.510 3.570 2.930 3.150 1,389,103 -0.30(-8.70%)
Jun 19, 2015 3.130 3.450 3.080 3.450 1,281,661 +0.37(+12.19%)
Jun 18, 2015 3.070 3.140 3.020 3.075 105,903 -0.00(-0.16%)
Jun 17, 2015 3.010 3.180 2.930 3.080 443,796 +0.09(+3.01%)
Jun 16, 2015 2.970 3.050 2.810 2.990 211,734 +0.02(+0.67%)
Jun 15, 2015 2.990 3.050 2.900 2.970 557,529 +0.06(+2.06%)
Jun 12, 2015 3.120 3.140 2.810 2.910 827,398 -0.14(-4.59%)
Jun 11, 2015 2.620 3.217 2.620 3.050 1,944,454 +0.42(+15.97%)
Jun 10, 2015 2.620 2.670 2.590 2.630 136,600 +0.03(+1.15%)
Jun 09, 2015 2.680 2.680 2.534 2.600 138,318 -0.07(-2.62%)
Jun 08, 2015 2.720 2.750 2.620 2.670 143,649 +0.00(+0.00%)
Jun 05, 2015 2.530 2.690 2.530 2.670 188,368 +0.10(+3.89%)
Jun 04, 2015 2.550 2.610 2.550 2.570 95,707 -0.01(-0.39%)
Jun 03, 2015 2.560 2.640 2.560 2.580 149,521 +0.02(+0.78%)
Jun 02, 2015 2.680 2.680 2.560 2.560 115,879 -0.09(-3.40%)
Jun 01, 2015 2.600 2.670 2.600 2.650 134,929 +0.06(+2.32%)
May 29, 2015 2.730 2.730 2.560 2.590 149,856 -0.13(-4.78%)
May 28, 2015 2.800 2.800 2.610 2.720 211,650 +0.04(+1.49%)
May 27, 2015 2.530 2.800 2.530 2.680 451,030 +0.12(+4.69%)
May 26, 2015 2.730 2.750 2.550 2.560 209,767 -0.13(-4.83%)
May 22, 2015 2.610 2.690 2.690 2.690 136,100 +0.09(+3.46%)
May 21, 2015 2.810 2.810 2.600 2.600 346,423 -0.18(-6.47%)
May 20, 2015 2.940 2.940 2.680 2.780 440,954 -0.02(-0.71%)
May 19, 2015 2.610 2.970 2.575 2.800 1,508,693 +0.25(+9.80%)
May 18, 2015 2.700 2.700 2.410 2.550 420,536 -0.15(-5.56%)
May 15, 2015 2.780 2.790 2.520 2.700 477,389 -0.03(-1.10%)
May 14, 2015 2.450 2.780 2.400 2.730 1,210,487 +0.39(+16.67%)
May 13, 2015 2.190 2.475 2.186 2.340 654,252 +0.17(+7.83%)
May 12, 2015 2.090 2.190 2.070 2.170 143,430 +0.07(+3.33%)
May 11, 2015 2.070 2.190 2.050 2.100 220,537 +0.00(+0.00%)
May 08, 2015 2.130 2.170 2.077 2.100 201,851 -0.03(-1.41%)
May 07, 2015 2.060 2.160 2.010 2.130 160,550 +0.01(+0.47%)
May 06, 2015 2.290 2.290 2.100 2.120 288,385 -0.18(-7.83%)
May 05, 2015 2.160 2.300 2.120 2.300 168,400 +0.10(+4.55%)
May 04, 2015 2.160 2.250 2.080 2.200 392,846 -0.12(-5.17%)
May 01, 2015 2.350 2.420 2.220 2.320 225,250 -0.01(-0.43%)
Apr 30, 2015 2.700 2.720 2.250 2.330 608,100 +0.05(+2.19%)
Apr 29, 2015 2.210 2.400 2.180 2.280 226,045 -0.10(-4.20%)
Apr 28, 2015 2.160 2.390 2.160 2.380 256,697 +0.11(+4.85%)
Apr 27, 2015 2.250 2.310 2.180 2.270 261,502 +0.05(+2.25%)
Apr 24, 2015 2.220 2.320 2.210 2.220 191,293 -0.02(-0.89%)
Apr 23, 2015 2.300 2.370 2.160 2.240 294,548 -0.08(-3.45%)
Apr 22, 2015 2.320 2.390 2.300 2.320 231,395 -0.05(-2.11%)
Apr 21, 2015 2.300 2.400 2.300 2.370 225,269 +0.06(+2.60%)
Apr 20, 2015 2.350 2.390 2.100 2.310 463,552 -0.04(-1.70%)
Apr 17, 2015 2.210 2.430 2.020 2.350 1,147,263 +0.04(+1.73%)
Apr 16, 2015 2.880 2.920 2.300 2.310 1,691,831 -0.58(-20.07%)
Apr 15, 2015 3.000 3.000 2.850 2.890 308,325 -0.05(-1.70%)
Apr 14, 2015 2.950 3.000 2.700 2.940 640,311 -0.10(-3.29%)
Apr 13, 2015 2.910 3.100 2.850 3.040 985,727 +0.19(+6.67%)
Apr 10, 2015 3.100 3.500 2.600 2.850 2,814,318 -0.21(-6.86%)
Apr 09, 2015 2.850 3.200 2.820 3.060 1,453,705 +0.26(+9.29%)
Apr 08, 2015 2.560 2.820 2.550 2.800 896,983 +0.25(+9.80%)
Apr 07, 2015 2.590 2.785 2.450 2.550 1,539,431 +0.09(+3.66%)
Apr 06, 2015 1.970 2.480 1.930 2.460 1,689,856 +0.55(+28.80%)
Apr 02, 2015 1.810 1.910 1.910 1.910 183,500 +0.03(+1.60%)
Apr 01, 2015 2.100 2.140 1.820 1.880 715,277 -0.20(-9.66%)
Mar 31, 2015 2.080 2.140 2.050 2.081 601,077 +0.04(+2.01%)
Mar 30, 2015 1.890 2.050 1.890 2.040 623,328 +0.18(+9.68%)
Mar 27, 2015 1.950 1.950 1.810 1.860 233,478 -0.06(-3.12%)
Mar 26, 2015 1.950 1.980 1.860 1.920 255,076 -0.01(-0.52%)
Mar 25, 2015 1.910 1.959 1.840 1.930 412,032 +0.05(+2.66%)
Mar 24, 2015 1.740 1.880 1.740 1.880 283,777 +0.14(+8.28%)
Mar 23, 2015 1.720 1.740 1.690 1.736 119,919 +0.06(+3.35%)
Mar 20, 2015 1.670 1.740 1.670 1.680 160,327 +0.01(+0.60%)
Mar 19, 2015 1.600 1.670 1.590 1.670 100,954 +0.07(+4.37%)
Mar 18, 2015 1.600 1.600 1.550 1.600 37,048 +0.02(+1.27%)
Mar 17, 2015 1.610 1.610 1.530 1.580 131,854 +0.00(+0.00%)
Mar 16, 2015 1.650 1.680 1.580 1.580 153,761 -0.06(-3.66%)
Mar 13, 2015 1.680 1.700 1.590 1.640 134,317 +0.00(+0.00%)
Mar 12, 2015 1.580 1.640 1.572 1.640 170,456 +0.08(+5.13%)
Mar 11, 2015 1.600 1.650 1.560 1.560 148,135 -0.02(-1.27%)
Mar 10, 2015 1.550 1.580 1.540 1.580 151,992 +0.07(+4.64%)
Mar 09, 2015 1.530 1.560 1.500 1.510 114,275 +0.01(+0.67%)
Mar 06, 2015 1.530 1.550 1.450 1.500 57,476 +0.01(+0.66%)
Mar 05, 2015 1.540 1.540 1.470 1.490 90,793 -0.07(-4.48%)
Mar 04, 2015 1.550 1.610 1.540 1.560 265,111 +0.01(+0.65%)
Mar 03, 2015 1.460 1.540 1.430 1.550 439,576 +0.12(+8.39%)
Mar 02, 2015 1.410 1.450 1.410 1.430 92,150 +0.02(+1.42%)
Feb 27, 2015 1.400 1.440 1.370 1.410 163,368 +0.07(+4.99%)
Feb 26, 2015 1.270 1.400 1.270 1.343 73,570 +0.00(+0.22%)
Feb 25, 2015 1.320 1.360 1.250 1.340 135,704 -0.01(-0.81%)
Feb 24, 2015 1.370 1.400 1.311 1.351 15,801 -0.03(-2.10%)
Feb 23, 2015 1.370 1.440 1.361 1.380 80,580 +0.02(+1.47%)
Feb 20, 2015 1.470 1.470 1.340 1.360 107,002 -0.07(-4.90%)
Feb 19, 2015 1.470 1.470 1.420 1.430 17,685 -0.01(-0.69%)
Feb 18, 2015 1.480 1.480 1.440 1.440 35,953 -0.01(-0.69%)
Feb 17, 2015 1.480 1.490 1.440 1.450 146,931 +0.00(+0.00%)
Feb 13, 2015 1.450 1.450 1.450 1.450 68,300 +0.00(+0.00%)
Feb 12, 2015 1.450 1.480 1.390 1.450 69,859 -0.01(-0.68%)
Feb 11, 2015 1.450 1.500 1.390 1.460 103,470 +0.02(+1.39%)
Feb 10, 2015 1.400 1.440 1.390 1.440 103,656 +0.04(+2.86%)
Feb 09, 2015 1.390 1.440 1.390 1.400 77,435 -0.02(-1.23%)
Feb 06, 2015 1.400 1.440 1.370 1.417 198,369 +0.10(+7.39%)
Feb 05, 2015 1.400 1.440 1.260 1.320 397,614 +0.11(+9.09%)
Feb 04, 2015 1.220 1.250 1.210 1.210 26,653 +0.02(+1.68%)
Feb 03, 2015 1.250 1.260 1.180 1.190 58,096 -0.06(-4.80%)
Feb 02, 2015 1.200 1.340 1.200 1.250 86,832 -0.03(-2.34%)
Jan 30, 2015 1.340 1.340 1.180 1.280 96,009 +0.04(+3.23%)
Jan 29, 2015 1.220 1.260 1.220 1.240 28,329 +0.00(+0.00%)
Jan 28, 2015 1.240 1.260 1.200 1.240 21,360 -0.01(-0.80%)
Jan 27, 2015 1.250 1.280 1.210 1.250 34,972 +0.00(+0.00%)
Jan 26, 2015 1.200 1.250 1.176 1.250 61,626 +0.05(+4.17%)
Jan 23, 2015 1.180 1.230 1.150 1.200 59,129 +0.03(+2.56%)
Jan 22, 2015 1.180 1.220 1.150 1.170 67,522 +0.04(+3.54%)
Jan 21, 2015 1.090 1.150 1.090 1.130 47,350 +0.01(+0.89%)
Jan 20, 2015 1.050 1.150 1.040 1.120 38,067 +0.03(+2.75%)
Jan 16, 2015 1.170 1.200 1.059 1.090 125,249 -0.08(-6.84%)
Jan 15, 2015 1.178 1.230 1.130 1.170 21,596 +0.04(+3.54%)
Jan 14, 2015 1.170 1.200 1.110 1.130 70,406 -0.04(-3.42%)
Jan 13, 2015 1.210 1.240 1.170 1.170 32,123 -0.01(-0.85%)
Jan 12, 2015 1.220 1.240 1.180 1.180 24,980 -0.05(-4.38%)
Jan 09, 2015 1.224 1.250 1.210 1.234 20,600 +0.01(+1.16%)
Jan 08, 2015 1.230 1.250 1.205 1.220 47,503 +0.03(+2.52%)
Jan 07, 2015 1.190 1.240 1.180 1.190 39,250 +0.00(+0.00%)
Jan 06, 2015 1.221 1.232 1.190 1.190 69,259 -0.01(-0.83%)
Jan 05, 2015 1.230 1.250 1.200 1.200 17,841 -0.05(-4.00%)
Jan 02, 2015 1.290 1.300 1.240 1.250 9,618 -0.05(-3.85%)
Dec 31, 2014 1.200 1.300 1.300 1.300 86,700 +0.08(+6.56%)
Dec 30, 2014 1.300 1.300 1.210 1.220 50,241 -0.05(-3.94%)
Dec 29, 2014 1.230 1.320 1.200 1.270 53,897 +0.01(+0.79%)
Dec 26, 2014 1.280 1.310 1.220 1.260 54,794 -0.04(-3.08%)
Dec 24, 2014 1.310 1.300 1.300 1.300 21,900 +0.05(+4.00%)
Dec 23, 2014 1.260 1.380 1.250 1.250 80,348 -0.01(-0.79%)
Dec 22, 2014 1.290 1.300 1.230 1.260 80,328 +0.03(+2.44%)
Dec 19, 2014 1.230 1.320 1.160 1.230 150,895 +0.00(+0.00%)
Dec 18, 2014 1.310 1.320 1.220 1.230 45,897 -0.09(-6.82%)
Dec 17, 2014 1.270 1.320 1.210 1.320 96,787 +0.07(+5.60%)
Dec 16, 2014 1.170 1.290 1.160 1.250 104,150 +0.05(+4.17%)
Dec 15, 2014 1.240 1.250 1.165 1.200 67,352 -0.07(-5.51%)
Dec 12, 2014 1.220 1.270 1.200 1.270 23,277 +0.05(+4.11%)
Dec 11, 2014 1.280 1.280 1.193 1.220 39,680 +0.03(+2.51%)
Dec 10, 2014 1.270 1.280 1.180 1.190 52,111 -0.06(-4.80%)
Dec 09, 2014 1.150 1.250 1.120 1.250 81,067 +0.08(+6.55%)
Dec 08, 2014 1.260 1.260 1.160 1.173 77,009 -0.08(-6.14%)
Dec 05, 2014 1.250 1.299 1.170 1.250 78,042 +0.00(+0.00%)
Dec 04, 2014 1.300 1.300 1.230 1.250 45,662 -0.04(-2.86%)
Dec 03, 2014 1.290 1.299 1.250 1.287 67,286 -0.01(-1.02%)
Dec 02, 2014 1.270 1.300 1.180 1.300 95,628 +0.03(+2.36%)
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.