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

Rti Surgical Inc (NQ: RTIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 3.420 3.780 3.300 3.540 504,708 +0.15(+4.42%)
Apr 29, 2009 3.100 3.390 3.030 3.390 435,388 +0.28(+9.00%)
Apr 28, 2009 2.670 3.150 2.630 3.110 249,960 +0.44(+16.48%)
Apr 27, 2009 2.820 2.890 2.620 2.670 120,295 -0.21(-7.29%)
Apr 24, 2009 2.750 2.930 2.750 2.880 172,521 +0.16(+5.88%)
Apr 23, 2009 2.900 2.900 2.630 2.720 92,984 -0.19(-6.53%)
Apr 22, 2009 2.850 2.980 2.680 2.910 174,325 +0.01(+0.34%)
Apr 21, 2009 2.490 2.910 2.480 2.900 145,734 +0.40(+16.00%)
Apr 20, 2009 2.650 2.670 2.400 2.500 389,130 -0.17(-6.37%)
Apr 17, 2009 2.820 2.825 2.640 2.670 244,765 -0.13(-4.64%)
Apr 16, 2009 2.780 2.830 2.710 2.800 118,560 +0.06(+2.19%)
Apr 15, 2009 2.670 2.780 2.670 2.740 99,193 +0.05(+1.86%)
Apr 14, 2009 2.940 2.940 2.620 2.690 645,987 -0.34(-11.22%)
Apr 13, 2009 2.930 3.100 2.880 3.030 166,455 +0.05(+1.68%)
Apr 09, 2009 2.990 3.090 2.950 2.980 298,972 -0.01(-0.33%)
Apr 08, 2009 2.930 2.990 2.830 2.990 286,670 +0.10(+3.46%)
Apr 07, 2009 2.950 2.970 2.890 2.890 58,895 -0.10(-3.34%)
Apr 06, 2009 3.000 3.030 2.900 2.990 132,926 -0.12(-3.86%)
Apr 03, 2009 2.900 3.110 2.900 3.110 41,260 +0.20(+6.87%)
Apr 02, 2009 3.050 3.200 2.910 2.910 322,449 -0.07(-2.35%)
Apr 01, 2009 2.790 3.030 2.670 2.980 77,239 +0.13(+4.56%)
Mar 31, 2009 2.870 2.960 2.800 2.850 136,409 +0.03(+1.06%)
Mar 30, 2009 2.760 2.870 2.710 2.820 156,641 -0.21(-6.93%)
Mar 26, 2009 3.000 3.030 2.870 3.030 142,579 +0.08(+2.71%)
Mar 25, 2009 2.850 3.020 2.790 2.950 219,227 +0.16(+5.73%)
Mar 24, 2009 2.890 3.040 2.770 2.790 135,136 -0.17(-5.74%)
Mar 23, 2009 2.890 3.000 2.640 2.960 297,240 +0.40(+15.62%)
Mar 20, 2009 3.040 3.040 2.560 2.560 316,384 -0.44(-14.67%)
Mar 19, 2009 3.140 3.140 2.990 3.000 85,140 -0.10(-3.23%)
Mar 18, 2009 3.100 3.220 3.010 3.100 137,212 -0.15(-4.62%)
Mar 17, 2009 3.070 3.250 3.000 3.250 115,473 +0.17(+5.52%)
Mar 16, 2009 3.160 3.220 2.952 3.080 222,747 -0.05(-1.60%)
Mar 13, 2009 3.010 3.250 2.810 3.130 193,785 +0.13(+4.33%)
Mar 12, 2009 2.610 3.020 2.520 3.000 349,633 +0.33(+12.36%)
Mar 11, 2009 2.590 2.760 2.470 2.670 238,827 +0.09(+3.49%)
Mar 10, 2009 2.470 2.600 2.278 2.580 179,672 +0.19(+7.95%)
Mar 09, 2009 2.270 2.510 2.240 2.390 219,333 +0.08(+3.46%)
Mar 06, 2009 2.280 2.370 2.080 2.310 445,422 +0.06(+2.67%)
Mar 05, 2009 2.570 2.570 2.160 2.250 264,865 -0.41(-15.41%)
Mar 04, 2009 2.650 2.800 2.490 2.660 221,709 +0.16(+6.40%)
Mar 02, 2009 2.750 2.900 2.500 2.500 352,908 -0.32(-11.35%)
Feb 27, 2009 2.690 2.900 2.550 2.820 321,161 +0.07(+2.55%)
Feb 26, 2009 2.600 3.090 2.570 2.750 508,283 +0.17(+6.59%)
Feb 25, 2009 2.350 2.690 2.320 2.580 544,456 +0.23(+9.79%)
Feb 24, 2009 2.720 2.840 2.210 2.350 1,057,519 -0.31(-11.65%)
Feb 23, 2009 2.750 2.970 2.470 2.660 267,474 -0.05(-1.85%)
Feb 20, 2009 2.840 2.920 2.670 2.710 449,001 -0.18(-6.23%)
Feb 19, 2009 3.120 3.180 2.740 2.890 333,745 -0.19(-6.17%)
Feb 18, 2009 3.250 3.350 3.000 3.080 172,805 -0.11(-3.45%)
Feb 17, 2009 3.140 3.210 3.040 3.190 151,933 -0.06(-1.85%)
Feb 13, 2009 3.070 3.270 3.050 3.250 136,532 +0.19(+6.21%)
Feb 12, 2009 3.110 3.250 2.910 3.060 175,744 +0.06(+2.00%)
Feb 11, 2009 3.010 3.020 2.837 3.000 115,926 +0.02(+0.67%)
Feb 10, 2009 2.990 3.080 2.780 2.980 180,732 -0.04(-1.32%)
Feb 09, 2009 2.920 3.120 2.900 3.020 215,533 +0.13(+4.50%)
Feb 06, 2009 2.680 2.920 2.660 2.890 226,037 +0.19(+7.04%)
Feb 05, 2009 2.720 2.940 2.650 2.700 475,299 -0.05(-1.82%)
Feb 04, 2009 2.820 2.880 2.650 2.750 274,937 -0.06(-2.14%)
Feb 03, 2009 2.640 2.870 2.580 2.810 213,487 +0.20(+7.66%)
Feb 02, 2009 2.470 2.650 2.450 2.610 174,417 +0.16(+6.53%)
Jan 30, 2009 2.520 2.570 2.450 2.450 181,380 -0.05(-2.00%)
Jan 29, 2009 2.450 2.570 2.450 2.500 93,473 -0.06(-2.34%)
Jan 28, 2009 2.540 2.650 2.480 2.560 174,074 +0.06(+2.40%)
Jan 27, 2009 2.490 2.630 2.370 2.500 214,752 +0.02(+0.81%)
Jan 26, 2009 2.350 2.530 2.350 2.480 162,733 +0.08(+3.33%)
Jan 23, 2009 2.290 2.460 2.290 2.400 190,847 -0.04(-1.64%)
Jan 22, 2009 2.490 2.510 2.360 2.440 119,440 -0.11(-4.31%)
Jan 21, 2009 2.480 2.610 2.400 2.550 269,506 +0.12(+4.94%)
Jan 20, 2009 2.550 2.640 2.430 2.430 327,607 -0.17(-6.54%)
Jan 16, 2009 2.990 3.190 2.510 2.600 341,690 -0.12(-4.41%)
Jan 15, 2009 2.540 2.720 2.420 2.720 279,130 +0.18(+7.09%)
Jan 14, 2009 2.890 2.900 2.530 2.540 181,812 -0.41(-13.90%)
Jan 13, 2009 2.910 3.050 2.890 2.950 110,050 +0.03(+1.03%)
Jan 12, 2009 3.040 3.110 2.920 2.920 168,619 -0.12(-3.95%)
Jan 09, 2009 3.360 3.360 3.020 3.040 224,205 -0.32(-9.52%)
Jan 08, 2009 2.950 3.380 2.950 3.360 409,738 +0.42(+14.29%)
Jan 07, 2009 2.890 3.000 2.860 2.940 212,115 -0.01(-0.34%)
Jan 06, 2009 2.820 3.110 2.820 2.950 189,442 +0.15(+5.36%)
Jan 05, 2009 2.780 2.800 2.690 2.800 211,165 +0.03(+1.08%)
Jan 02, 2009 2.760 2.890 2.620 2.770 235,476 +0.01(+0.36%)
Dec 31, 2008 2.890 2.890 2.420 2.760 741,078 -0.21(-7.07%)
Dec 30, 2008 2.910 2.990 2.750 2.970 578,906 +0.09(+3.13%)
Dec 29, 2008 3.360 3.380 2.680 2.880 289,452 -0.55(-16.03%)
Dec 26, 2008 3.280 3.440 3.208 3.430 119,332 +0.16(+4.89%)
Dec 24, 2008 3.030 3.350 3.000 3.270 125,925 +0.23(+7.57%)
Dec 23, 2008 2.810 3.120 2.810 3.040 262,946 +0.24(+8.57%)
Dec 22, 2008 2.990 2.990 2.580 2.800 153,334 -0.11(-3.78%)
Dec 19, 2008 2.600 2.940 2.510 2.910 546,881 +0.43(+17.34%)
Dec 18, 2008 2.670 2.770 2.400 2.480 426,585 -0.19(-7.12%)
Dec 17, 2008 2.710 2.720 2.630 2.670 299,514 -0.06(-2.20%)
Dec 16, 2008 2.630 2.800 2.520 2.730 218,245 +0.13(+5.00%)
Dec 15, 2008 2.770 2.850 2.550 2.600 208,960 -0.15(-5.45%)
Dec 12, 2008 2.480 2.760 2.460 2.750 327,751 +0.27(+10.89%)
Dec 11, 2008 2.570 2.650 2.360 2.480 467,249 -0.13(-4.98%)
Dec 10, 2008 2.630 2.650 2.470 2.610 109,602 +0.01(+0.38%)
Dec 09, 2008 2.800 2.830 2.500 2.600 258,462 -0.21(-7.47%)
Dec 08, 2008 2.280 2.880 2.110 2.810 1,257,940 +0.56(+24.89%)
Dec 05, 2008 2.150 2.250 2.090 2.250 323,525 +0.07(+3.21%)
Dec 04, 2008 2.230 2.390 2.100 2.180 140,897 -0.07(-3.11%)
Dec 03, 2008 2.290 2.450 2.150 2.250 374,912 -0.22(-8.91%)
Dec 02, 2008 2.000 2.480 2.000 2.470 238,386 +0.54(+27.98%)
Dec 01, 2008 2.730 2.730 1.890 1.930 356,359 -0.79(-29.04%)
Nov 28, 2008 2.580 2.730 2.450 2.720 227,200 +0.13(+5.02%)
Nov 26, 2008 2.100 2.600 2.060 2.590 647,037 +0.44(+20.47%)
Nov 25, 2008 2.110 2.260 1.920 2.150 439,694 +0.06(+2.87%)
Nov 24, 2008 1.960 2.150 1.720 2.090 866,322 +0.21(+11.17%)
Nov 21, 2008 1.570 1.880 1.570 1.880 600,140 +0.33(+21.29%)
Nov 20, 2008 1.900 1.900 1.300 1.550 1,835,765 -0.41(-20.92%)
Nov 19, 2008 1.970 2.250 1.950 1.960 615,375 -0.02(-1.01%)
Nov 18, 2008 2.520 2.570 1.790 1.980 713,265 -0.54(-21.43%)
Nov 17, 2008 2.420 2.580 2.360 2.520 234,975 +0.09(+3.70%)
Nov 14, 2008 2.660 2.670 2.420 2.430 223,790 -0.27(-10.00%)
Nov 13, 2008 2.340 2.710 2.280 2.700 490,925 +0.37(+15.88%)
Nov 12, 2008 2.590 2.670 2.330 2.330 358,923 -0.29(-11.07%)
Nov 11, 2008 2.760 2.770 2.580 2.620 292,065 -0.15(-5.42%)
Nov 10, 2008 2.970 2.970 2.770 2.770 360,650 -0.15(-5.14%)
Nov 07, 2008 2.920 3.000 2.860 2.920 351,759 +0.03(+1.04%)
Nov 06, 2008 2.820 3.070 2.720 2.890 892,476 +0.15(+5.47%)
Nov 05, 2008 3.020 3.020 2.730 2.740 724,850 -0.30(-9.87%)
Nov 04, 2008 3.250 3.330 3.020 3.040 490,795 -0.11(-3.49%)
Nov 03, 2008 3.170 3.260 3.098 3.150 601,254 +0.10(+3.28%)
Oct 31, 2008 2.840 3.060 2.790 3.050 945,155 +0.19(+6.64%)
Oct 30, 2008 3.120 3.120 2.750 2.860 458,256 -0.18(-5.92%)
Oct 29, 2008 2.870 3.750 2.860 3.040 899,490 +0.19(+6.67%)
Oct 28, 2008 4.050 4.330 2.150 2.850 2,567,693 -1.19(-29.46%)
Oct 27, 2008 4.320 4.320 4.000 4.040 436,200 -0.38(-8.60%)
Oct 24, 2008 4.390 4.650 4.250 4.420 404,642 -0.26(-5.56%)
Oct 23, 2008 5.100 5.100 4.520 4.680 862,906 -0.41(-8.06%)
Oct 22, 2008 5.690 5.690 5.030 5.090 565,399 -0.72(-12.39%)
Oct 21, 2008 5.890 6.150 5.800 5.810 447,479 -0.14(-2.35%)
Oct 20, 2008 5.950 6.050 5.820 5.950 579,886 +0.15(+2.59%)
Oct 17, 2008 6.040 6.210 5.600 5.800 1,317,294 -0.46(-7.35%)
Oct 16, 2008 6.370 6.540 5.880 6.260 624,116 -0.04(-0.63%)
Oct 15, 2008 7.400 7.440 6.300 6.300 429,305 -1.19(-15.89%)
Oct 14, 2008 8.290 8.290 7.280 7.490 328,594 -0.63(-7.76%)
Oct 13, 2008 7.580 8.130 7.450 8.120 498,865 +0.63(+8.41%)
Oct 10, 2008 7.000 7.720 6.550 7.490 691,793 +0.34(+4.76%)
Oct 09, 2008 8.090 8.270 7.150 7.150 619,837 -0.84(-10.51%)
Oct 08, 2008 8.140 8.350 7.820 7.990 616,840 -0.36(-4.31%)
Oct 07, 2008 8.730 8.990 8.270 8.350 678,864 -0.60(-6.70%)
Oct 06, 2008 8.780 9.100 8.140 8.950 557,794 +0.00(+0.00%)
Oct 03, 2008 9.080 9.380 8.750 8.950 1,074,197 -0.05(-0.56%)
Oct 02, 2008 9.240 9.350 8.980 9.000 355,818 -0.30(-3.23%)
Oct 01, 2008 9.280 9.450 9.200 9.300 394,769 -0.05(-0.53%)
Sep 30, 2008 9.260 9.590 9.090 9.350 504,057 +0.16(+1.74%)
Sep 29, 2008 9.530 9.690 9.190 9.190 343,330 -0.52(-5.36%)
Sep 26, 2008 9.560 9.750 9.550 9.710 219,122 +0.10(+1.04%)
Sep 25, 2008 9.500 9.890 9.500 9.610 570,500 +0.11(+1.16%)
Sep 24, 2008 9.650 9.780 9.495 9.500 371,374 -0.14(-1.45%)
Sep 23, 2008 9.610 9.800 9.520 9.640 251,664 +0.02(+0.21%)
Sep 22, 2008 9.950 10.00 9.460 9.620 199,338 -0.38(-3.80%)
Sep 19, 2008 10.13 10.38 9.520 10.00 1,152,445 +0.12(+1.21%)
Sep 18, 2008 9.540 10.03 9.000 9.880 1,033,259 +0.53(+5.67%)
Sep 17, 2008 9.640 9.640 9.250 9.350 361,418 -0.45(-4.59%)
Sep 16, 2008 8.920 9.800 8.690 9.800 511,227 +0.62(+6.75%)
Sep 15, 2008 9.170 9.400 8.810 9.180 354,956 -0.14(-1.50%)
Sep 12, 2008 9.080 9.400 9.000 9.320 292,244 +0.17(+1.86%)
Sep 11, 2008 8.880 9.150 8.660 9.150 496,599 +0.23(+2.58%)
Sep 10, 2008 9.010 9.050 8.600 8.920 346,037 +0.09(+1.02%)
Sep 09, 2008 9.080 9.340 8.830 8.830 332,695 -0.27(-2.97%)
Sep 08, 2008 9.290 9.440 8.970 9.100 262,595 +0.00(+0.00%)
Sep 05, 2008 9.400 9.400 8.960 9.100 203,651 -0.32(-3.40%)
Sep 04, 2008 9.610 9.640 9.250 9.420 537,519 -0.22(-2.28%)
Sep 03, 2008 9.060 9.740 9.000 9.640 1,094,374 +0.15(+1.58%)
Sep 02, 2008 9.520 9.710 9.250 9.490 249,781 +0.11(+1.17%)
Aug 29, 2008 9.670 9.670 9.290 9.380 153,628 -0.30(-3.10%)
Aug 28, 2008 9.250 9.680 9.160 9.680 169,301 +0.43(+4.65%)
Aug 27, 2008 9.090 9.290 8.870 9.250 191,971 +0.18(+1.98%)
Aug 26, 2008 9.150 9.260 8.910 9.070 93,612 -0.06(-0.66%)
Aug 25, 2008 9.470 9.494 9.010 9.130 121,469 -0.34(-3.59%)
Aug 22, 2008 9.230 9.540 9.100 9.470 183,447 +0.26(+2.82%)
Aug 21, 2008 9.220 9.340 9.080 9.210 117,889 -0.08(-0.86%)
Aug 20, 2008 9.730 9.760 9.150 9.290 271,155 -0.42(-4.33%)
Aug 19, 2008 9.640 9.750 9.530 9.710 216,327 +0.00(+0.00%)
Aug 18, 2008 9.600 9.880 9.430 9.710 241,893 +0.09(+0.94%)
Aug 15, 2008 9.530 9.700 9.330 9.620 367,749 +0.23(+2.45%)
Aug 14, 2008 9.230 9.680 9.230 9.390 229,425 +0.09(+0.97%)
Aug 13, 2008 9.060 9.370 9.060 9.300 255,316 +0.22(+2.42%)
Aug 12, 2008 8.950 9.080 8.890 9.080 328,462 +0.08(+0.89%)
Aug 11, 2008 8.590 9.040 8.570 9.000 286,342 +0.35(+4.05%)
Aug 08, 2008 8.360 8.790 8.310 8.650 326,083 +0.32(+3.84%)
Aug 07, 2008 8.210 8.330 8.020 8.330 356,102 +0.03(+0.36%)
Aug 06, 2008 8.200 8.340 8.060 8.300 271,830 +0.10(+1.22%)
Aug 05, 2008 8.240 8.310 7.860 8.200 440,117 +0.05(+0.61%)
Aug 04, 2008 8.300 8.300 7.830 8.150 315,466 -0.14(-1.69%)
Aug 01, 2008 8.300 8.300 8.100 8.290 256,948 +0.00(+0.00%)
Jul 31, 2008 8.270 8.420 8.190 8.290 342,906 -0.09(-1.07%)
Jul 30, 2008 8.330 8.400 8.210 8.380 344,820 +0.12(+1.45%)
Jul 29, 2008 8.260 8.440 8.140 8.260 407,303 +0.06(+0.73%)
Jul 28, 2008 8.320 8.400 8.100 8.200 482,643 -0.21(-2.50%)
Jul 25, 2008 8.510 8.590 8.040 8.410 1,222,250 +0.42(+5.26%)
Jul 24, 2008 7.800 8.510 7.800 7.990 1,242,629 +0.31(+4.04%)
Jul 23, 2008 8.090 8.090 7.650 7.680 1,246,687 -0.49(-6.00%)
Jul 22, 2008 8.100 8.250 8.060 8.170 740,723 +0.06(+0.74%)
Jul 21, 2008 8.160 8.260 8.110 8.110 557,969 +0.00(+0.00%)
Jul 18, 2008 8.110 8.150 8.020 8.110 332,498 -0.04(-0.49%)
Jul 17, 2008 8.150 8.300 7.891 8.150 361,323 +0.00(+0.00%)
Jul 16, 2008 7.950 8.170 7.850 8.150 300,116 +0.24(+3.03%)
Jul 15, 2008 7.690 7.960 7.680 7.910 309,744 +0.15(+1.93%)
Jul 14, 2008 7.920 7.920 7.700 7.760 201,156 -0.13(-1.65%)
Jul 11, 2008 7.740 7.930 7.640 7.890 308,577 +0.07(+0.90%)
Jul 10, 2008 7.740 7.870 7.680 7.820 491,546 +0.06(+0.77%)
Jul 09, 2008 7.950 8.090 7.760 7.760 469,885 -0.17(-2.14%)
Jul 08, 2008 7.700 7.930 7.610 7.930 627,924 +0.27(+3.52%)
Jul 07, 2008 8.010 8.100 7.650 7.660 501,200 -0.29(-3.65%)
Jul 04, 2008 7.910 8.080 7.800 7.950 243,489 +0.00(+0.00%)
Jul 03, 2008 7.910 8.080 7.800 7.950 243,489 +0.11(+1.40%)
Jul 02, 2008 8.200 8.320 7.820 7.840 761,584 -0.38(-4.62%)
Jul 01, 2008 8.640 8.770 8.220 8.220 602,766 -0.53(-6.06%)
Jun 30, 2008 8.870 8.990 8.740 8.750 437,823 -0.12(-1.35%)
Jun 27, 2008 8.780 8.870 8.650 8.870 1,650,864 +0.05(+0.57%)
Jun 26, 2008 8.990 9.120 8.750 8.820 220,267 -0.28(-3.08%)
Jun 25, 2008 9.060 9.180 9.010 9.100 361,643 +0.03(+0.33%)
Jun 24, 2008 9.100 9.180 9.060 9.070 435,028 -0.04(-0.44%)
Jun 23, 2008 8.920 9.150 8.730 9.110 463,817 +0.26(+2.94%)
Jun 20, 2008 8.990 9.000 8.590 8.850 1,054,459 -0.16(-1.78%)
Jun 19, 2008 9.440 9.470 9.000 9.010 925,272 -0.41(-4.35%)
Jun 18, 2008 10.00 10.00 9.400 9.420 406,722 -0.61(-6.08%)
Jun 17, 2008 10.31 10.50 9.990 10.03 717,784 -0.27(-2.62%)
Jun 16, 2008 10.17 10.34 9.940 10.30 273,489 +0.11(+1.08%)
Jun 13, 2008 9.830 10.22 9.720 10.19 221,194 +0.47(+4.84%)
Jun 12, 2008 9.810 9.890 9.720 9.720 173,724 +0.00(+0.00%)
Jun 11, 2008 9.820 9.820 9.540 9.720 218,809 -0.15(-1.52%)
Jun 10, 2008 9.830 9.980 9.620 9.870 163,972 -0.05(-0.50%)
Jun 09, 2008 10.12 10.19 9.750 9.920 208,111 -0.20(-1.98%)
Jun 06, 2008 10.31 10.40 10.09 10.12 223,235 -0.28(-2.69%)
Jun 05, 2008 9.990 10.43 9.930 10.40 360,397 +0.40(+4.00%)
Jun 04, 2008 9.960 10.12 9.920 10.00 296,943 -0.02(-0.20%)
Jun 03, 2008 10.11 10.13 9.920 10.02 304,880 -0.06(-0.60%)
Jun 02, 2008 9.910 10.08 9.670 10.08 332,830 +0.13(+1.31%)
May 30, 2008 9.970 10.17 9.770 9.950 607,968 -0.02(-0.20%)
May 29, 2008 9.590 10.00 9.420 9.970 338,272 +0.33(+3.42%)
May 28, 2008 9.720 9.720 9.560 9.640 114,084 -0.03(-0.31%)
May 27, 2008 9.390 9.720 9.370 9.670 269,213 +0.11(+1.15%)
May 26, 2008 9.780 9.780 9.350 9.560 233,815 +0.00(+0.00%)
May 23, 2008 9.780 9.780 9.350 9.560 233,815 -0.27(-2.75%)
May 22, 2008 9.860 9.960 9.580 9.830 375,139 -0.01(-0.10%)
May 21, 2008 9.830 10.05 9.750 9.840 225,725 +0.05(+0.51%)
May 20, 2008 9.800 9.810 9.670 9.790 268,176 -0.04(-0.41%)
May 19, 2008 9.740 9.930 9.740 9.830 285,608 +0.09(+0.92%)
May 16, 2008 10.01 10.01 9.630 9.740 258,764 -0.26(-2.60%)
May 15, 2008 10.02 10.13 9.950 10.00 220,767 -0.04(-0.40%)
May 14, 2008 10.25 10.35 10.02 10.04 545,831 -0.21(-2.05%)
May 13, 2008 10.07 10.29 9.960 10.25 361,139 +0.17(+1.69%)
May 12, 2008 10.08 10.18 9.960 10.08 169,133 +0.04(+0.40%)
May 09, 2008 10.21 10.21 10.00 10.04 153,512 -0.26(-2.52%)
May 08, 2008 10.09 10.34 9.950 10.30 296,100 +0.26(+2.59%)
May 07, 2008 10.25 10.35 9.990 10.04 261,455 -0.16(-1.57%)
May 06, 2008 10.22 10.44 9.530 10.20 713,178 +0.04(+0.39%)
May 05, 2008 10.03 10.31 10.00 10.16 284,074 +0.01(+0.10%)
May 02, 2008 10.42 10.51 10.07 10.15 431,631 -0.19(-1.84%)
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.