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

Pdl Biopharma Inc (NQ: PDLI )

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 (%)
May 28, 2010 5.500 5.520 5.370 5.370 1,421,962 -0.13(-2.36%)
May 27, 2010 5.390 5.500 5.390 5.500 1,317,032 +0.17(+3.19%)
May 26, 2010 5.360 5.465 5.300 5.330 2,682,286 -0.02(-0.37%)
May 25, 2010 5.370 5.400 5.270 5.350 3,442,675 -0.11(-2.01%)
May 24, 2010 5.520 5.530 5.460 5.460 1,767,699 -0.08(-1.44%)
May 21, 2010 5.440 5.660 5.360 5.540 2,674,665 +0.03(+0.54%)
May 20, 2010 5.570 5.680 5.480 5.510 2,170,280 -0.18(-3.16%)
May 19, 2010 5.710 5.750 5.640 5.690 2,326,229 -0.07(-1.22%)
May 18, 2010 5.900 5.910 5.710 5.760 1,996,902 -0.08(-1.37%)
May 17, 2010 5.750 5.860 5.720 5.840 3,274,855 +0.09(+1.57%)
May 14, 2010 5.800 5.830 5.700 5.750 1,929,636 -0.08(-1.37%)
May 13, 2010 5.950 5.980 5.780 5.830 2,606,671 -0.11(-1.85%)
May 12, 2010 5.850 5.950 5.750 5.940 2,774,794 +0.11(+1.89%)
May 11, 2010 5.830 5.980 5.770 5.830 3,237,481 -0.15(-2.51%)
May 10, 2010 5.890 6.080 5.840 5.980 5,457,693 +0.03(+0.50%)
May 07, 2010 5.690 5.960 5.630 5.950 6,283,245 +0.23(+4.02%)
May 06, 2010 5.870 5.980 5.550 5.720 5,322,634 -0.21(-3.54%)
May 05, 2010 5.870 5.960 5.700 5.930 4,830,037 +0.06(+1.02%)
May 04, 2010 6.000 6.020 5.830 5.870 4,366,807 -0.14(-2.33%)
May 03, 2010 5.830 6.080 5.820 6.010 5,692,324 +0.19(+3.26%)
Apr 30, 2010 6.370 6.370 5.820 5.820 12,327,325 -0.71(-10.87%)
Apr 29, 2010 6.580 6.580 6.400 6.530 1,653,895 +0.01(+0.15%)
Apr 28, 2010 6.370 6.580 6.250 6.520 7,462,793 +0.15(+2.35%)
Apr 27, 2010 6.380 6.420 6.280 6.370 4,025,515 -0.01(-0.16%)
Apr 26, 2010 6.450 6.480 6.360 6.380 2,046,561 -0.04(-0.62%)
Apr 23, 2010 6.530 6.530 6.390 6.420 2,459,051 -0.08(-1.23%)
Apr 22, 2010 6.500 6.570 6.390 6.500 3,597,357 -0.02(-0.31%)
Apr 21, 2010 6.530 6.605 6.490 6.520 6,051,071 -0.03(-0.46%)
Apr 20, 2010 6.600 6.680 6.540 6.550 5,915,717 -0.02(-0.30%)
Apr 19, 2010 6.290 6.585 6.280 6.570 8,151,270 +0.29(+4.62%)
Apr 16, 2010 6.390 6.450 6.180 6.280 4,202,102 -0.10(-1.57%)
Apr 15, 2010 6.260 6.440 6.260 6.380 5,845,176 +0.17(+2.74%)
Apr 14, 2010 6.390 6.390 6.150 6.210 3,779,559 -0.14(-2.20%)
Apr 13, 2010 6.350 6.380 6.340 6.350 1,643,411 -0.01(-0.16%)
Apr 12, 2010 6.380 6.420 6.320 6.360 1,462,072 -0.03(-0.47%)
Apr 09, 2010 6.430 6.450 6.370 6.390 1,474,409 -0.04(-0.62%)
Apr 08, 2010 6.430 6.450 6.370 6.430 2,424,706 +0.01(+0.16%)
Apr 07, 2010 6.330 6.420 6.330 6.420 1,851,957 +0.07(+1.10%)
Apr 06, 2010 6.300 6.400 6.300 6.350 2,290,001 -0.02(-0.31%)
Apr 05, 2010 6.290 6.370 6.260 6.370 2,478,385 +0.11(+1.76%)
Apr 01, 2010 6.260 6.260 6.260 6.260 2,056,800 +0.05(+0.81%)
Mar 31, 2010 6.130 6.210 6.050 6.210 3,302,877 +0.03(+0.49%)
Mar 30, 2010 6.310 6.320 6.150 6.180 3,376,999 -0.11(-1.75%)
Mar 29, 2010 6.390 6.430 6.240 6.290 3,122,059 -0.08(-1.26%)
Mar 26, 2010 6.430 6.450 6.330 6.370 1,961,177 -0.04(-0.62%)
Mar 25, 2010 6.520 6.570 6.410 6.410 1,595,178 -0.10(-1.54%)
Mar 24, 2010 6.510 6.560 6.470 6.510 2,914,337 -0.05(-0.76%)
Mar 23, 2010 6.580 6.620 6.510 6.560 1,871,177 +0.00(+0.00%)
Mar 22, 2010 6.590 6.600 6.510 6.560 2,315,351 -0.03(-0.46%)
Mar 19, 2010 6.630 6.660 6.550 6.590 3,432,915 -0.01(-0.15%)
Mar 18, 2010 6.650 6.700 6.580 6.600 2,247,782 -0.03(-0.45%)
Mar 17, 2010 6.560 6.710 6.490 6.630 2,814,466 +0.04(+0.61%)
Mar 16, 2010 6.600 6.745 6.555 6.590 3,938,848 -0.02(-0.30%)
Mar 15, 2010 6.560 6.820 6.550 6.610 5,158,759 -0.19(-2.79%)
Mar 12, 2010 6.940 6.960 6.800 6.800 4,587,617 -0.10(-1.45%)
Mar 11, 2010 6.810 6.960 6.750 6.900 5,669,170 -0.39(-5.35%)
Mar 10, 2010 7.150 7.300 7.120 7.290 4,361,194 +0.19(+2.68%)
Mar 09, 2010 7.110 7.140 7.060 7.100 3,495,866 +0.01(+0.14%)
Mar 08, 2010 7.100 7.130 7.010 7.090 3,286,051 +0.05(+0.71%)
Mar 05, 2010 7.070 7.130 6.970 7.040 2,791,723 +0.01(+0.14%)
Mar 04, 2010 6.980 7.110 6.950 7.030 3,131,041 +0.10(+1.37%)
Mar 03, 2010 6.910 7.110 6.910 6.935 3,212,885 +0.02(+0.36%)
Mar 02, 2010 7.150 7.150 6.880 6.910 4,971,094 -0.23(-3.22%)
Mar 01, 2010 7.050 7.200 7.040 7.140 3,964,347 +0.14(+2.00%)
Feb 26, 2010 7.000 7.050 6.880 7.000 2,266,737 +0.02(+0.29%)
Feb 25, 2010 6.840 7.000 6.750 6.980 1,809,619 +0.11(+1.60%)
Feb 24, 2010 6.930 7.050 6.800 6.870 3,100,859 -0.08(-1.15%)
Feb 23, 2010 7.020 7.050 6.910 6.950 1,917,637 -0.07(-1.00%)
Feb 22, 2010 6.980 7.020 6.900 7.020 2,252,856 +0.03(+0.43%)
Feb 19, 2010 6.900 7.000 6.850 6.990 2,584,817 +0.05(+0.72%)
Feb 18, 2010 7.000 7.000 6.880 6.940 2,131,992 -0.04(-0.57%)
Feb 17, 2010 6.900 6.990 6.830 6.980 2,422,985 +0.10(+1.45%)
Feb 16, 2010 6.670 6.880 6.650 6.880 2,085,728 +0.21(+3.15%)
Feb 12, 2010 6.480 6.670 6.670 6.670 1,206,300 +0.10(+1.52%)
Feb 11, 2010 6.510 6.590 6.430 6.570 1,487,046 +0.07(+1.08%)
Feb 10, 2010 6.670 6.680 6.500 6.500 1,733,399 -0.14(-2.11%)
Feb 09, 2010 6.650 6.720 6.600 6.640 1,601,344 +0.09(+1.37%)
Feb 08, 2010 6.580 6.620 6.510 6.550 1,133,744 +0.03(+0.46%)
Feb 05, 2010 6.530 6.630 6.400 6.520 2,051,285 +0.00(+0.00%)
Feb 04, 2010 6.760 6.770 6.520 6.520 1,590,686 -0.25(-3.69%)
Feb 03, 2010 6.770 6.790 6.620 6.770 1,684,684 +0.00(+0.00%)
Feb 02, 2010 6.610 6.790 6.560 6.770 3,157,551 +0.18(+2.73%)
Feb 01, 2010 6.440 6.630 6.410 6.590 2,916,048 +0.19(+2.97%)
Jan 29, 2010 6.450 6.500 6.350 6.400 3,013,391 +0.30(+4.92%)
Jan 28, 2010 6.300 6.310 6.060 6.100 7,929,470 -0.22(-3.48%)
Jan 27, 2010 6.320 6.420 6.290 6.320 2,572,801 -0.05(-0.78%)
Jan 26, 2010 6.490 6.510 6.360 6.370 1,633,257 -0.14(-2.15%)
Jan 25, 2010 6.620 6.630 6.400 6.510 1,729,463 -0.08(-1.21%)
Jan 22, 2010 6.670 6.710 6.580 6.590 1,678,644 -0.09(-1.35%)
Jan 21, 2010 6.780 6.799 6.660 6.680 1,757,223 -0.07(-1.04%)
Jan 20, 2010 6.780 6.780 6.700 6.750 1,512,556 -0.05(-0.74%)
Jan 19, 2010 6.780 6.840 6.760 6.800 1,140,195 +0.01(+0.15%)
Jan 15, 2010 6.890 6.790 6.790 6.790 1,624,200 -0.06(-0.88%)
Jan 14, 2010 6.820 6.900 6.800 6.850 1,761,841 +0.02(+0.29%)
Jan 13, 2010 6.780 6.860 6.750 6.830 2,007,203 +0.05(+0.74%)
Jan 12, 2010 6.840 6.950 6.770 6.780 1,823,602 -0.07(-1.02%)
Jan 11, 2010 6.800 6.900 6.770 6.850 1,589,604 +0.10(+1.48%)
Jan 08, 2010 6.820 6.830 6.730 6.750 1,386,930 -0.06(-0.88%)
Jan 07, 2010 6.800 6.830 6.750 6.810 1,382,196 +0.02(+0.29%)
Jan 06, 2010 6.940 6.960 6.780 6.790 3,029,610 -0.08(-1.16%)
Jan 05, 2010 6.910 6.920 6.800 6.870 2,329,195 -0.01(-0.15%)
Jan 04, 2010 6.910 7.000 6.850 6.880 1,373,295 +0.02(+0.29%)
Dec 31, 2009 6.940 6.860 6.860 6.860 1,284,800 -0.10(-1.44%)
Dec 30, 2009 6.880 6.960 6.850 6.960 1,237,319 +0.08(+1.16%)
Dec 29, 2009 6.860 6.900 6.820 6.880 1,027,279 +0.01(+0.15%)
Dec 28, 2009 6.950 6.970 6.860 6.870 1,151,153 -0.09(-1.29%)
Dec 24, 2009 6.940 6.970 6.860 6.960 491,750 +0.06(+0.87%)
Dec 23, 2009 6.820 6.960 6.800 6.900 1,766,712 +0.08(+1.17%)
Dec 22, 2009 6.820 6.900 6.800 6.820 2,125,632 +0.02(+0.29%)
Dec 21, 2009 6.970 6.975 6.780 6.800 2,940,652 -0.17(-2.44%)
Dec 18, 2009 6.980 7.100 6.940 6.970 3,958,232 +0.04(+0.58%)
Dec 17, 2009 6.800 6.990 6.780 6.930 4,698,848 +0.11(+1.61%)
Dec 16, 2009 6.820 6.920 6.790 6.820 3,556,571 +0.02(+0.29%)
Dec 15, 2009 6.980 7.000 6.800 6.800 2,113,754 -0.20(-2.86%)
Dec 14, 2009 6.870 7.000 6.850 7.000 2,406,155 +0.09(+1.30%)
Dec 11, 2009 6.850 6.940 6.820 6.910 2,664,197 +0.10(+1.47%)
Dec 10, 2009 6.640 6.810 6.630 6.810 3,755,466 +0.19(+2.87%)
Dec 09, 2009 6.630 6.650 6.510 6.620 2,965,844 +0.02(+0.30%)
Dec 08, 2009 6.430 6.630 6.380 6.600 4,298,205 +0.11(+1.69%)
Dec 07, 2009 6.400 6.520 6.370 6.490 2,526,435 +0.12(+1.88%)
Dec 04, 2009 6.400 6.510 6.320 6.370 3,408,120 +0.03(+0.47%)
Dec 03, 2009 6.510 6.540 6.330 6.340 2,796,837 -0.17(-2.61%)
Dec 02, 2009 6.670 6.680 6.450 6.510 3,992,090 -0.19(-2.84%)
Dec 01, 2009 6.510 6.780 6.420 6.700 6,598,716 +0.20(+3.08%)
Nov 30, 2009 6.670 6.690 6.370 6.500 5,981,142 -0.13(-1.96%)
Nov 27, 2009 6.770 6.870 6.560 6.630 3,547,153 -1.74(-20.79%)
Nov 25, 2009 8.070 8.390 7.990 8.370 6,428,958 +0.42(+5.28%)
Nov 24, 2009 8.000 8.030 7.900 7.950 3,784,234 +0.09(+1.15%)
Nov 23, 2009 7.940 8.150 7.850 7.860 3,087,598 -0.04(-0.51%)
Nov 20, 2009 8.010 8.020 7.850 7.900 2,836,556 -0.11(-1.37%)
Nov 19, 2009 8.280 8.300 7.990 8.010 4,276,055 -0.27(-3.26%)
Nov 18, 2009 8.460 8.460 8.240 8.280 2,476,014 -0.14(-1.66%)
Nov 17, 2009 8.430 8.460 8.300 8.420 2,780,128 +0.03(+0.36%)
Nov 16, 2009 8.320 8.440 8.285 8.390 3,219,166 +0.16(+1.94%)
Nov 13, 2009 8.270 8.360 8.200 8.230 2,572,814 +0.03(+0.37%)
Nov 12, 2009 8.240 8.240 8.140 8.200 2,615,194 -0.08(-0.97%)
Nov 11, 2009 8.230 8.330 8.160 8.280 1,798,786 +0.10(+1.22%)
Nov 10, 2009 8.150 8.210 8.060 8.180 2,608,132 -0.01(-0.12%)
Nov 09, 2009 8.280 8.310 8.120 8.190 2,020,321 +0.00(+0.00%)
Nov 06, 2009 8.240 8.310 8.130 8.190 1,717,933 -0.16(-1.92%)
Nov 05, 2009 8.260 8.400 8.220 8.350 1,256,149 +0.11(+1.33%)
Nov 04, 2009 8.330 8.370 8.215 8.240 2,365,730 +0.00(+0.00%)
Nov 03, 2009 8.190 8.300 8.080 8.240 3,140,392 +0.03(+0.37%)
Nov 02, 2009 8.550 8.560 8.130 8.210 3,075,942 -0.20(-2.38%)
Oct 30, 2009 8.210 8.540 8.160 8.410 7,388,485 +0.18(+2.19%)
Oct 29, 2009 8.010 8.340 8.010 8.230 4,019,480 +0.25(+3.13%)
Oct 28, 2009 8.610 8.730 7.970 7.980 8,635,140 -0.35(-4.20%)
Oct 27, 2009 8.550 8.580 8.300 8.330 2,897,945 -0.17(-2.00%)
Oct 26, 2009 8.570 8.740 8.370 8.500 2,068,349 -0.02(-0.23%)
Oct 23, 2009 8.440 8.740 8.350 8.520 2,121,428 -0.12(-1.39%)
Oct 22, 2009 8.440 8.670 8.420 8.640 3,295,650 +0.22(+2.61%)
Oct 21, 2009 8.500 8.720 8.416 8.420 3,295,766 -0.15(-1.75%)
Oct 20, 2009 8.640 8.970 8.530 8.570 3,941,452 -0.40(-4.46%)
Oct 19, 2009 9.050 9.070 8.870 8.970 2,448,257 -0.08(-0.88%)
Oct 16, 2009 8.970 9.130 8.880 9.050 3,488,206 +0.08(+0.89%)
Oct 15, 2009 8.800 8.970 8.710 8.970 2,610,342 +0.10(+1.13%)
Oct 14, 2009 8.710 8.890 8.690 8.870 3,359,601 +0.20(+2.31%)
Oct 13, 2009 8.530 8.680 8.480 8.670 5,618,224 +0.17(+2.00%)
Oct 12, 2009 8.550 8.600 8.490 8.500 3,490,020 +0.02(+0.24%)
Oct 09, 2009 8.290 8.490 8.230 8.480 2,737,734 +0.21(+2.54%)
Oct 08, 2009 8.380 8.380 8.230 8.270 2,907,713 +0.02(+0.24%)
Oct 07, 2009 8.160 8.350 8.030 8.250 4,998,615 +0.25(+3.12%)
Oct 06, 2009 7.820 8.010 7.740 8.000 3,770,142 +0.28(+3.63%)
Oct 05, 2009 7.770 8.080 7.700 7.720 2,719,716 -0.05(-0.64%)
Oct 02, 2009 7.750 7.850 7.690 7.770 1,561,490 -0.02(-0.23%)
Oct 01, 2009 7.890 7.910 7.780 7.788 2,220,730 -0.09(-1.17%)
Sep 30, 2009 8.110 8.120 7.860 7.880 3,456,277 -0.23(-2.84%)
Sep 29, 2009 8.100 8.150 7.960 8.110 2,321,839 +0.01(+0.12%)
Sep 28, 2009 7.930 8.255 7.880 8.100 4,733,961 +0.22(+2.79%)
Sep 25, 2009 8.000 8.000 7.850 7.880 2,997,706 -0.12(-1.50%)
Sep 24, 2009 8.180 8.200 7.960 8.000 2,597,302 -0.13(-1.60%)
Sep 23, 2009 8.160 8.260 8.000 8.130 3,242,356 -0.03(-0.37%)
Sep 22, 2009 8.500 8.520 8.140 8.160 5,772,056 -0.32(-3.77%)
Sep 21, 2009 8.400 8.540 8.340 8.480 1,488,493 +0.06(+0.71%)
Sep 18, 2009 8.520 8.550 8.420 8.420 2,181,549 -0.13(-1.52%)
Sep 17, 2009 8.460 8.630 8.460 8.550 2,296,624 +0.13(+1.54%)
Sep 16, 2009 8.840 8.840 8.400 8.420 4,551,594 -0.22(-2.55%)
Sep 15, 2009 8.850 8.890 8.620 8.640 5,293,955 -0.51(-5.57%)
Sep 14, 2009 8.910 9.220 8.880 9.150 3,830,710 +0.29(+3.27%)
Sep 11, 2009 8.970 9.070 8.830 8.860 2,727,860 -0.04(-0.45%)
Sep 10, 2009 9.060 9.070 8.810 8.900 2,202,717 -0.08(-0.89%)
Sep 09, 2009 8.900 9.040 8.820 8.980 3,301,950 +0.17(+1.93%)
Sep 08, 2009 9.170 9.200 8.800 8.810 2,330,012 -0.25(-2.76%)
Sep 04, 2009 8.870 9.090 8.830 9.060 2,707,735 +0.17(+1.91%)
Sep 03, 2009 8.890 8.890 8.720 8.890 1,617,364 +0.08(+0.91%)
Sep 02, 2009 8.830 8.870 8.750 8.810 1,489,342 -0.03(-0.34%)
Sep 01, 2009 9.030 9.210 8.820 8.840 2,131,189 -0.21(-2.32%)
Aug 31, 2009 9.020 9.110 8.960 9.050 1,751,514 -0.01(-0.11%)
Aug 28, 2009 9.160 9.190 9.000 9.060 2,723,088 -0.08(-0.88%)
Aug 27, 2009 9.270 9.270 9.000 9.140 3,088,680 -0.08(-0.87%)
Aug 26, 2009 9.250 9.320 9.090 9.220 2,961,377 +0.00(+0.00%)
Aug 25, 2009 9.170 9.300 9.160 9.220 3,158,356 +0.06(+0.66%)
Aug 24, 2009 9.240 9.250 9.080 9.160 2,084,053 -0.04(-0.43%)
Aug 21, 2009 9.100 9.210 9.020 9.200 2,623,923 +0.17(+1.88%)
Aug 20, 2009 9.030 9.050 8.960 9.030 3,315,898 +0.03(+0.33%)
Aug 19, 2009 8.720 9.070 8.700 9.000 3,213,442 +0.22(+2.51%)
Aug 18, 2009 8.630 8.820 8.610 8.780 5,897,552 +0.21(+2.45%)
Aug 17, 2009 8.400 8.580 8.350 8.570 2,125,663 +0.08(+0.94%)
Aug 14, 2009 8.620 8.640 8.410 8.490 1,737,981 -0.13(-1.51%)
Aug 13, 2009 8.570 8.650 8.560 8.620 1,758,335 +0.06(+0.70%)
Aug 12, 2009 8.520 8.650 8.510 8.560 1,926,832 +0.03(+0.35%)
Aug 11, 2009 8.540 8.650 8.440 8.530 2,996,262 +0.00(+0.00%)
Aug 10, 2009 8.570 8.600 8.460 8.530 1,670,104 -0.04(-0.47%)
Aug 07, 2009 8.630 8.660 8.490 8.570 1,831,437 +0.07(+0.82%)
Aug 06, 2009 8.660 8.730 8.500 8.500 2,861,621 -0.10(-1.16%)
Aug 05, 2009 8.650 8.670 8.500 8.600 2,914,266 +0.00(+0.00%)
Aug 04, 2009 8.400 8.600 8.400 8.600 2,619,802 +0.18(+2.14%)
Aug 03, 2009 8.420 8.440 8.290 8.420 2,546,431 +0.18(+2.18%)
Jul 31, 2009 8.500 8.640 8.140 8.240 9,546,373 -0.52(-5.94%)
Jul 30, 2009 8.850 8.866 8.690 8.760 3,990,328 +0.04(+0.46%)
Jul 29, 2009 8.550 8.740 8.490 8.720 4,974,025 +0.23(+2.71%)
Jul 28, 2009 8.460 8.570 8.430 8.490 3,350,633 +0.00(+0.00%)
Jul 27, 2009 8.450 8.570 8.390 8.490 4,679,665 +0.11(+1.31%)
Jul 24, 2009 8.300 8.470 8.240 8.380 3,668,974 +0.07(+0.84%)
Jul 23, 2009 8.440 8.450 8.150 8.310 6,683,238 +0.23(+2.85%)
Jul 22, 2009 7.900 8.180 7.880 8.080 5,942,138 +0.17(+2.15%)
Jul 21, 2009 7.880 7.970 7.840 7.910 7,378,154 +0.04(+0.51%)
Jul 20, 2009 7.920 7.940 7.830 7.870 2,062,417 -0.02(-0.25%)
Jul 17, 2009 7.940 7.940 7.850 7.890 2,475,358 -0.05(-0.63%)
Jul 16, 2009 7.910 7.950 7.880 7.940 2,761,059 +0.02(+0.25%)
Jul 15, 2009 7.950 7.950 7.860 7.920 1,857,213 -0.02(-0.25%)
Jul 14, 2009 7.920 7.950 7.840 7.940 1,823,202 +0.06(+0.76%)
Jul 13, 2009 7.880 7.980 7.830 7.880 3,711,863 +0.09(+1.16%)
Jul 10, 2009 7.720 7.860 7.690 7.790 2,490,609 +0.06(+0.78%)
Jul 09, 2009 7.770 7.770 7.610 7.730 1,186,553 -0.02(-0.26%)
Jul 08, 2009 7.870 7.890 7.650 7.750 2,181,754 -0.12(-1.52%)
Jul 07, 2009 7.860 7.910 7.800 7.870 2,619,325 -0.01(-0.13%)
Jul 06, 2009 7.910 7.950 7.770 7.880 2,614,624 -0.10(-1.25%)
Jul 02, 2009 8.000 8.100 7.890 7.980 2,724,407 -0.03(-0.37%)
Jul 01, 2009 7.900 8.030 7.845 8.010 2,203,816 +0.11(+1.39%)
Jun 30, 2009 7.860 7.930 7.800 7.900 2,094,500 +0.04(+0.51%)
Jun 29, 2009 7.940 8.020 7.820 7.860 1,578,395 -0.10(-1.26%)
Jun 26, 2009 7.850 8.040 7.810 7.960 3,048,106 +0.06(+0.76%)
Jun 25, 2009 7.705 7.900 7.610 7.900 1,332,966 +0.19(+2.46%)
Jun 24, 2009 7.630 7.749 7.560 7.710 858,752 +0.15(+1.98%)
Jun 23, 2009 7.770 7.850 7.520 7.560 1,402,624 -0.14(-1.82%)
Jun 22, 2009 7.690 7.870 7.590 7.700 1,076,211 -0.07(-0.90%)
Jun 19, 2009 7.910 7.910 7.700 7.770 1,454,438 -0.04(-0.51%)
Jun 18, 2009 7.760 7.840 7.680 7.810 1,409,235 +0.02(+0.26%)
Jun 17, 2009 7.500 7.820 7.450 7.790 1,871,389 +0.27(+3.59%)
Jun 16, 2009 7.760 7.800 7.490 7.520 1,746,092 -0.23(-2.97%)
Jun 15, 2009 7.900 7.905 7.700 7.750 1,171,445 -0.16(-2.02%)
Jun 12, 2009 7.780 7.950 7.740 7.910 1,492,645 +0.15(+1.93%)
Jun 11, 2009 7.930 7.980 7.750 7.760 2,703,745 -0.13(-1.65%)
Jun 10, 2009 7.870 7.920 7.660 7.890 2,530,171 +0.15(+1.94%)
Jun 09, 2009 7.500 7.830 7.480 7.740 5,506,382 +0.31(+4.17%)
Jun 08, 2009 7.390 7.570 7.290 7.430 1,706,876 +0.27(+3.77%)
Jun 05, 2009 7.170 7.300 7.080 7.160 1,110,781 +0.00(+0.00%)
Jun 04, 2009 7.050 7.180 7.010 7.160 1,476,599 +0.17(+2.43%)
Jun 03, 2009 6.940 7.150 6.730 6.990 2,922,106 -0.02(-0.29%)
Jun 02, 2009 7.000 7.120 7.000 7.010 2,891,749 +0.00(+0.00%)
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.