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

Aberdeen International Inc (OP: AABVF )

0.0190 -0.0030 (-13.64%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 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 (%)
Sep 30, 2010 0.4400 0.4530 0.4400 0.4420 37,700 +0.00(+0.48%)
Sep 29, 2010 0.4500 0.4514 0.4390 0.4399 159,140 -0.02(-4.64%)
Sep 28, 2010 0.4396 0.4613 0.4396 0.4613 23,399 +0.02(+3.38%)
Sep 27, 2010 0.4625 0.4625 0.4430 0.4462 49,100 +0.00(+0.72%)
Sep 24, 2010 0.4495 0.4637 0.4430 0.4430 85,850 +0.00(+0.00%)
Sep 23, 2010 0.4487 0.4495 0.4290 0.4430 48,806 +0.01(+3.02%)
Sep 22, 2010 0.4308 0.4400 0.4300 0.4300 10,000 -0.01(-1.60%)
Sep 21, 2010 0.4236 0.4370 0.4236 0.4370 1,500 -0.01(-1.24%)
Sep 20, 2010 0.4425 0.4425 0.4425 0.4425 400 -0.01(-1.67%)
Sep 17, 2010 0.4300 0.4500 0.4300 0.4500 12,222 +0.01(+1.81%)
Sep 15, 2010 0.4418 0.4420 0.4350 0.4420 33,000 +0.01(+1.84%)
Sep 14, 2010 0.4300 0.4400 0.4299 0.4340 55,385 -0.01(-2.10%)
Sep 13, 2010 0.4220 0.4433 0.4220 0.4433 14,764 +0.02(+5.30%)
Sep 10, 2010 0.4220 0.4220 0.3999 0.4210 11,500 +0.02(+4.21%)
Sep 09, 2010 0.4266 0.4266 0.4010 0.4040 10,000 -0.02(-3.83%)
Sep 08, 2010 0.4190 0.4210 0.4100 0.4201 8,500 +0.00(+0.02%)
Sep 07, 2010 0.4140 0.4200 0.4140 0.4200 10,100 +0.03(+7.69%)
Sep 03, 2010 0.3839 0.3900 0.3830 0.3900 27,000 +0.01(+1.30%)
Sep 02, 2010 0.3925 0.3943 0.3849 0.3850 13,050 -0.01(-1.28%)
Sep 01, 2010 0.4048 0.4048 0.3870 0.3900 50,700 -0.01(-1.27%)
Aug 31, 2010 0.3860 0.3995 0.3850 0.3950 63,500 +0.01(+1.80%)
Aug 30, 2010 0.3878 0.3880 0.3726 0.3880 51,722 +0.00(+0.88%)
Aug 27, 2010 0.3880 0.3880 0.3740 0.3846 8,240 -0.00(-0.85%)
Aug 26, 2010 0.3940 0.3940 0.3790 0.3879 23,500 -0.00(-0.87%)
Aug 25, 2010 0.3884 0.3913 0.3750 0.3913 46,000 +0.00(+0.85%)
Aug 24, 2010 0.3635 0.3900 0.3635 0.3880 98,862 -0.01(-1.67%)
Aug 23, 2010 0.3946 0.3946 0.3946 0.3946 1,000 +0.01(+3.84%)
Aug 20, 2010 0.3800 0.3800 0.3800 0.3800 200 -0.02(-5.00%)
Aug 19, 2010 0.4010 0.4010 0.4000 0.4000 9,000 +0.00(+0.33%)
Aug 18, 2010 0.3849 0.4000 0.3849 0.3987 13,000 +0.00(+0.18%)
Aug 17, 2010 0.3829 0.3980 0.3829 0.3980 28,000 +0.02(+3.92%)
Aug 16, 2010 0.3800 0.3930 0.3734 0.3830 110,826 +0.00(+0.84%)
Aug 13, 2010 0.3800 0.3850 0.3560 0.3798 27,500 -0.00(-0.05%)
Aug 12, 2010 0.3590 0.3821 0.3560 0.3800 60,209 +0.03(+8.57%)
Aug 11, 2010 0.3499 0.3600 0.3457 0.3500 48,010 +0.00(+0.00%)
Aug 10, 2010 0.3475 0.3500 0.3475 0.3500 73,025 -0.01(-1.69%)
Aug 09, 2010 0.3499 0.3560 0.3499 0.3560 6,500 +0.01(+1.71%)
Aug 06, 2010 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.40%)
Aug 05, 2010 0.3418 0.3418 0.3418 0.3418 4,000 +0.02(+5.79%)
Jul 30, 2010 0.3231 0.3231 0.3231 0 -0.01(-3.12%)
Jul 29, 2010 0.3487 0.3487 0.3300 0.3335 45,400 -0.01(-4.14%)
Jul 28, 2010 0.3479 0.3479 0.3479 0.3479 10,000 -0.00(-0.32%)
Jul 27, 2010 0.3490 0.3490 0.3490 0.3490 300 +0.01(+1.45%)
Jul 26, 2010 0.3590 0.3590 0.3390 0.3440 12,777 -0.01(-1.71%)
Jul 23, 2010 0.3500 0.3500 0.3500 0.3500 25,500 +0.00(+0.00%)
Jul 22, 2010 0.3350 0.3550 0.3310 0.3500 19,951 +0.01(+3.24%)
Jul 21, 2010 0.3560 0.3560 0.3390 0.3390 36,000 -0.01(-3.14%)
Jul 20, 2010 0.3459 0.3500 0.3459 0.3500 12,900 +0.00(+0.00%)
Jul 19, 2010 0.3655 0.3655 0.3500 0.3500 33,600 -0.01(-3.31%)
Jul 16, 2010 0.3727 0.3727 0.3620 0.3620 12,000 -0.01(-2.16%)
Jul 15, 2010 0.3700 0.3700 0.3700 0.3700 1,500 -0.01(-2.63%)
Jul 14, 2010 0.3775 0.3800 0.3775 0.3800 4,200 +0.02(+4.37%)
Jul 13, 2010 0.3800 0.3800 0.3641 0.3641 7,400 -0.01(-3.93%)
Jul 12, 2010 0.3800 0.3800 0.3790 0.3790 194,000 +0.03(+8.29%)
Jul 09, 2010 0.3394 0.3500 0.3394 0.3500 10,300 +0.01(+2.88%)
Jul 08, 2010 0.3651 0.3738 0.3402 0.3402 122,700 +0.00(+0.06%)
Jul 07, 2010 0.3329 0.3400 0.3329 0.3400 13,400 +0.00(+0.92%)
Jul 06, 2010 0.3300 0.3420 0.3170 0.3369 73,566 -0.00(-0.91%)
Jul 02, 2010 0.3438 0.3494 0.3300 0.3400 23,850 +0.01(+3.03%)
Jul 01, 2010 0.3400 0.3400 0.3300 0.3300 66,500 -0.03(-8.33%)
Jun 30, 2010 0.3600 0.3600 0.3350 0.3600 28,500 +0.02(+7.14%)
Jun 29, 2010 0.3672 0.3674 0.3360 0.3360 33,005 -0.03(-9.19%)
Jun 25, 2010 0.3700 0.3700 0.3700 0.3700 20,000 +0.01(+1.59%)
Jun 24, 2010 0.3655 0.3655 0.3551 0.3642 22,000 -0.01(-2.85%)
Jun 23, 2010 0.3710 0.3749 0.3502 0.3749 41,300 +0.01(+3.45%)
Jun 22, 2010 0.3731 0.3731 0.3624 0.3624 27,500 -0.01(-3.80%)
Jun 21, 2010 0.3990 0.3990 0.3767 0.3767 105,715 -0.02(-3.88%)
Jun 18, 2010 0.3850 0.3919 0.3850 0.3919 22,500 +0.01(+2.83%)
Jun 17, 2010 0.3860 0.3891 0.3636 0.3811 23,135 +0.01(+2.86%)
Jun 16, 2010 0.3705 0.3705 0.3705 0.3705 2,000 +0.02(+5.83%)
Jun 15, 2010 0.3560 0.3705 0.3501 0.3501 44,300 +0.02(+5.93%)
Jun 14, 2010 0.3658 0.3707 0.3305 0.3305 4,900 -0.02(-5.36%)
Jun 10, 2010 0.3492 0.3492 0.3492 0.3492 0 +0.01(+3.93%)
Jun 09, 2010 0.3460 0.3612 0.3360 0.3360 12,100 -0.00(-0.44%)
Jun 08, 2010 0.3457 0.3550 0.3375 0.3375 18,800 -0.01(-3.46%)
Jun 07, 2010 0.3450 0.3760 0.3365 0.3496 87,960 +0.00(+1.33%)
Jun 04, 2010 0.3600 0.3600 0.3450 0.3450 53,840 -0.00(-1.15%)
Jun 03, 2010 0.3500 0.3500 0.3490 0.3490 26,460 -0.00(-0.29%)
Jun 02, 2010 0.3420 0.3500 0.3420 0.3500 10,500 +0.00(+0.49%)
Jun 01, 2010 0.3797 0.3797 0.3386 0.3483 33,700 -0.03(-8.58%)
May 28, 2010 0.3813 0.3815 0.3700 0.3810 16,000 +0.00(+0.50%)
May 27, 2010 0.3791 0.3791 0.3791 0.3791 500 -0.01(-3.41%)
May 26, 2010 0.3737 0.3925 0.3737 0.3925 39,300 +0.04(+11.47%)
May 25, 2010 0.3560 0.3570 0.3375 0.3521 13,500 -0.03(-8.55%)
May 24, 2010 0.3779 0.4000 0.3779 0.3850 18,000 +0.02(+5.86%)
May 21, 2010 0.3637 0.3637 0.3637 0.3637 49,500 +0.03(+9.22%)
May 20, 2010 0.3367 0.3400 0.3279 0.3330 154,760 -0.04(-10.29%)
May 19, 2010 0.3730 0.3837 0.3295 0.3712 195,584 -0.04(-10.12%)
May 18, 2010 0.4100 0.4130 0.4100 0.4130 9,000 +0.00(+0.29%)
May 17, 2010 0.4054 0.4118 0.3837 0.4118 98,892 +0.00(+1.18%)
May 14, 2010 0.4240 0.4240 0.4000 0.4070 74,100 -0.01(-2.86%)
May 13, 2010 0.4177 0.4190 0.4177 0.4190 44,000 +0.00(+0.41%)
May 12, 2010 0.4100 0.4380 0.4100 0.4173 104,675 -0.00(-0.41%)
May 11, 2010 0.4190 0.4190 0.4190 0.4190 45,550 -0.02(-3.55%)
May 10, 2010 0.4344 0.4344 0.4344 0.4344 2,000 +0.04(+10.48%)
May 07, 2010 0.4026 0.4126 0.3923 0.3932 25,800 -0.00(-0.71%)
May 06, 2010 0.4220 0.4220 0.3550 0.3960 52,250 -0.02(-5.49%)
May 05, 2010 0.4132 0.4199 0.4132 0.4190 23,000 +0.03(+7.33%)
May 04, 2010 0.4309 0.4358 0.3904 0.3904 54,260 -0.04(-9.25%)
May 03, 2010 0.4346 0.4580 0.4300 0.4302 24,981 +0.00(+0.05%)
Apr 30, 2010 0.4350 0.4527 0.4280 0.4300 14,400 +0.01(+1.65%)
Apr 29, 2010 0.4230 0.4230 0.4230 0.4230 1,300 -0.01(-2.76%)
Apr 28, 2010 0.4196 0.4350 0.4196 0.4350 19,000 +0.01(+2.35%)
Apr 27, 2010 0.4250 0.4250 0.4250 0.4250 2,000 -0.01(-2.30%)
Apr 26, 2010 0.4145 0.4350 0.4145 0.4350 11,973 +0.01(+2.35%)
Apr 23, 2010 0.4340 0.4350 0.4250 0.4250 17,000 -0.01(-1.16%)
Apr 22, 2010 0.4300 0.4400 0.4300 0.4300 27,000 -0.01(-1.38%)
Apr 21, 2010 0.4365 0.4365 0.4360 0.4360 15,500 +0.00(+0.00%)
Apr 20, 2010 0.4400 0.4400 0.4360 0.4360 11,000 +0.01(+2.59%)
Apr 19, 2010 0.4351 0.4351 0.4250 0.4250 6,000 -0.01(-2.30%)
Apr 16, 2010 0.4290 0.4350 0.4290 0.4350 13,000 -0.01(-3.03%)
Apr 15, 2010 0.4356 0.4486 0.4356 0.4486 65,400 +0.02(+5.45%)
Apr 14, 2010 0.4250 0.4258 0.4250 0.4254 139,800 -0.01(-2.21%)
Apr 13, 2010 0.4250 0.4350 0.4204 0.4350 23,520 +0.01(+1.64%)
Apr 12, 2010 0.4480 0.4480 0.4280 0.4280 29,000 -0.01(-3.34%)
Apr 09, 2010 0.4280 0.4428 0.4280 0.4428 7,575 +0.03(+7.22%)
Apr 08, 2010 0.4260 0.4260 0.4130 0.4130 6,999 -0.02(-3.95%)
Apr 07, 2010 0.4250 0.4395 0.4250 0.4300 67,600 +0.01(+1.18%)
Apr 06, 2010 0.4300 0.4300 0.4198 0.4250 29,995 -0.00(-0.96%)
Apr 05, 2010 0.4380 0.4380 0.4080 0.4291 52,290 +0.02(+4.40%)
Apr 01, 2010 0.4110 0.4110 0.4110 0 -0.01(-1.84%)
Mar 31, 2010 0.4092 0.4187 0.3990 0.4187 51,684 +0.02(+4.15%)
Mar 30, 2010 0.4150 0.4150 0.4020 0.4020 5,500 -0.02(-3.83%)
Mar 29, 2010 0.4150 0.4180 0.3970 0.4180 18,400 +0.03(+7.18%)
Mar 26, 2010 0.3900 0.3900 0.3830 0.3900 210,250 -0.01(-2.50%)
Mar 25, 2010 0.4100 0.4100 0.4000 0.4000 351,800 -0.01(-2.70%)
Mar 24, 2010 0.4410 0.4410 0.4040 0.4111 173,200 -0.03(-7.20%)
Mar 23, 2010 0.4430 0.4430 0.4430 0.4430 11,110 -0.01(-1.56%)
Mar 19, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 18, 2010 0.4500 0.4500 0.4290 0.4500 26,000 +0.01(+3.21%)
Mar 17, 2010 0.4400 0.4400 0.4360 0.4360 17,000 +0.01(+1.73%)
Mar 16, 2010 0.4350 0.4350 0.4286 0.4286 32,000 -0.01(-2.77%)
Mar 15, 2010 0.4460 0.4460 0.4250 0.4408 18,100 +0.00(+0.18%)
Mar 12, 2010 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+4.27%)
Mar 10, 2010 0.4220 0.4220 0.4220 0.4220 0 -0.01(-2.31%)
Mar 09, 2010 0.4230 0.4320 0.4230 0.4320 5,900 -0.00(-0.25%)
Mar 08, 2010 0.4310 0.4478 0.4310 0.4331 30,500 +0.00(+0.49%)
Mar 05, 2010 0.4425 0.4425 0.4310 0.4310 4,500 -0.01(-1.37%)
Mar 04, 2010 0.4420 0.4420 0.4370 0.4370 3,050 -0.01(-2.89%)
Mar 03, 2010 0.4365 0.4500 0.4270 0.4500 27,180 +0.02(+4.65%)
Mar 02, 2010 0.4200 0.4300 0.4200 0.4300 11,000 +0.02(+4.29%)
Mar 01, 2010 0.4123 0.4123 0.4123 0.4123 4,000 -0.00(-0.53%)
Feb 26, 2010 0.4150 0.4150 0.4145 0.4145 5,680 +0.00(+0.73%)
Feb 25, 2010 0.4124 0.4167 0.4115 0.4115 24,000 -0.01(-1.56%)
Feb 24, 2010 0.4201 0.4201 0.4119 0.4180 16,000 -0.00(-0.95%)
Feb 23, 2010 0.4410 0.4410 0.4220 0.4220 15,460 -0.01(-3.32%)
Feb 22, 2010 0.4547 0.4547 0.4310 0.4365 35,500 -0.02(-3.88%)
Feb 19, 2010 0.4542 0.4542 0.4541 0.4541 6,000 +0.01(+3.20%)
Feb 17, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 16, 2010 0.4500 0.4565 0.4400 0.4400 33,300 -0.01(-1.63%)
Feb 12, 2010 0.4473 0.4473 0.4473 0 +0.01(+2.05%)
Feb 11, 2010 0.4490 0.4490 0.4335 0.4383 40,000 +0.02(+5.11%)
Feb 10, 2010 0.4170 0.4170 0.4170 0.4170 500 -0.00(-0.07%)
Feb 09, 2010 0.4026 0.4214 0.4026 0.4173 69,500 +0.01(+2.86%)
Feb 08, 2010 0.4390 0.4494 0.4057 0.4057 37,500 -0.02(-4.77%)
Feb 05, 2010 0.4000 0.4260 0.4000 0.4260 14,998 +0.01(+1.67%)
Feb 04, 2010 0.4450 0.4450 0.4100 0.4190 27,025 -0.01(-2.33%)
Feb 03, 2010 0.4540 0.4540 0.4189 0.4290 21,000 -0.02(-5.38%)
Feb 02, 2010 0.4500 0.4540 0.4386 0.4534 22,500 +0.01(+1.43%)
Feb 01, 2010 0.4271 0.4470 0.4221 0.4470 29,000 +0.02(+4.93%)
Jan 29, 2010 0.4212 0.4260 0.4200 0.4260 4,700 -0.01(-1.62%)
Jan 28, 2010 0.4170 0.4330 0.4170 0.4330 13,500 +0.02(+4.84%)
Jan 27, 2010 0.4130 0.4130 0.4130 0.4130 5,000 -0.02(-4.71%)
Jan 26, 2010 0.4073 0.4480 0.4073 0.4334 35,103 +0.00(+0.79%)
Jan 25, 2010 0.4300 0.4300 0.4300 0.4300 5,000 -0.01(-1.33%)
Jan 22, 2010 0.4300 0.4361 0.4110 0.4358 52,400 +0.00(+0.41%)
Jan 21, 2010 0.4534 0.4534 0.4136 0.4340 79,399 -0.03(-7.26%)
Jan 20, 2010 0.4800 0.4916 0.4680 0.4680 134,300 -0.02(-4.29%)
Jan 19, 2010 0.4700 0.4890 0.4700 0.4890 31,300 +0.03(+6.07%)
Jan 15, 2010 0.4610 0.4610 0.4610 0 -0.00(-0.11%)
Jan 14, 2010 0.4615 0.4615 0.4615 0.4615 3,000 +0.01(+3.01%)
Jan 13, 2010 0.4586 0.4586 0.4480 0.4480 9,750 +0.01(+2.35%)
Jan 12, 2010 0.4470 0.4580 0.4377 0.4377 77,600 -0.03(-6.87%)
Jan 11, 2010 0.4770 0.4855 0.4640 0.4700 42,100 +0.02(+4.12%)
Jan 08, 2010 0.4520 0.4520 0.4514 0.4514 10,000 +0.01(+2.57%)
Jan 07, 2010 0.4400 0.4401 0.4400 0.4401 9,999 -0.00(-1.01%)
Jan 06, 2010 0.4065 0.4446 0.4060 0.4446 61,100 +0.03(+6.01%)
Jan 05, 2010 0.4290 0.4550 0.4089 0.4194 101,500 +0.01(+1.55%)
Jan 04, 2010 0.4600 0.4700 0.4130 0.4130 110,922 -0.03(-5.77%)
Dec 31, 2009 0.4383 0.4383 0.4383 0 +0.04(+11.24%)
Dec 30, 2009 0.3550 0.3940 0.3550 0.3940 50,250 +0.05(+14.17%)
Dec 29, 2009 0.3514 0.3514 0.3451 0.3451 29,000 +0.00(+0.61%)
Dec 24, 2009 0.3430 0.3430 0.3430 0.3430 0 -0.00(-1.44%)
Dec 23, 2009 0.3400 0.3487 0.3400 0.3480 21,000 +0.02(+5.45%)
Dec 22, 2009 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-4.04%)
Dec 21, 2009 0.3470 0.3470 0.3314 0.3439 40,100 +0.01(+3.30%)
Dec 18, 2009 0.3180 0.3329 0.3180 0.3329 41,200 +0.00(+0.27%)
Dec 17, 2009 0.3470 0.3470 0.3123 0.3320 48,400 -0.02(-6.16%)
Dec 16, 2009 0.3690 0.3690 0.3430 0.3538 276,900 -0.02(-4.99%)
Dec 15, 2009 0.3344 0.3724 0.3344 0.3724 120,000 +0.04(+12.75%)
Dec 14, 2009 0.3570 0.3672 0.3303 0.3303 15,800 -0.02(-6.91%)
Dec 11, 2009 0.3540 0.3660 0.3540 0.3548 9,200 +0.02(+6.23%)
Dec 10, 2009 0.3330 0.3340 0.3330 0.3340 5,000 +0.00(+0.60%)
Dec 09, 2009 0.3509 0.3510 0.3320 0.3320 16,000 -0.02(-4.87%)
Dec 08, 2009 0.3500 0.3500 0.3490 0.3490 15,000 +0.02(+5.12%)
Dec 07, 2009 0.3280 0.3400 0.3100 0.3320 27,000 -0.03(-8.79%)
Dec 04, 2009 0.3560 0.3640 0.3468 0.3640 16,800 -0.01(-3.19%)
Dec 03, 2009 0.3650 0.3810 0.3650 0.3760 34,000 -0.00(-0.27%)
Dec 02, 2009 0.3770 0.3862 0.3763 0.3770 79,500 +0.01(+2.17%)
Dec 01, 2009 0.3600 0.3790 0.3540 0.3690 118,800 +0.01(+3.94%)
Nov 30, 2009 0.3400 0.3550 0.3261 0.3550 58,176 +0.02(+7.58%)
Nov 27, 2009 0.3560 0.3560 0.3300 0.3300 43,474 -0.02(-5.17%)
Nov 25, 2009 0.3533 0.3580 0.3400 0.3480 485,750 -0.01(-1.81%)
Nov 24, 2009 0.3635 0.3635 0.3499 0.3544 80,200 +0.00(+1.26%)
Nov 23, 2009 0.3552 0.3605 0.3500 0.3500 44,300 -0.00(-0.17%)
Nov 20, 2009 0.3552 0.3650 0.3265 0.3506 81,000 +0.00(+0.60%)
Nov 19, 2009 0.3517 0.3700 0.3380 0.3485 73,000 -0.03(-8.29%)
Nov 18, 2009 0.3800 0.3800 0.3480 0.3800 91,500 +0.01(+3.83%)
Nov 17, 2009 0.3545 0.3660 0.3357 0.3660 45,990 -0.00(-0.46%)
Nov 16, 2009 0.3588 0.3688 0.3587 0.3677 53,100 +0.02(+5.78%)
Nov 13, 2009 0.3350 0.3490 0.3350 0.3476 27,900 +0.01(+1.76%)
Nov 12, 2009 0.3416 0.3416 0.3416 0.3416 16,000 -0.03(-7.22%)
Nov 11, 2009 0.3390 0.4100 0.3300 0.3682 67,000 -0.00(-0.97%)
Nov 10, 2009 0.3000 0.3718 0.3000 0.3718 41,400 -0.00(-0.72%)
Nov 09, 2009 0.3635 0.3800 0.3635 0.3745 39,000 +0.01(+2.60%)
Nov 06, 2009 0.3415 0.3650 0.3415 0.3650 14,400 +0.03(+7.51%)
Nov 05, 2009 0.3390 0.3395 0.3390 0.3395 12,500 +0.00(+0.00%)
Nov 04, 2009 0.3390 0.3600 0.3252 0.3395 58,000 +0.01(+3.92%)
Nov 03, 2009 0.3220 0.3267 0.3220 0.3267 4,000 +0.01(+2.80%)
Nov 02, 2009 0.3155 0.3500 0.3155 0.3178 26,700 +0.02(+7.00%)
Oct 30, 2009 0.3099 0.3100 0.2970 0.2970 23,000 +0.01(+4.98%)
Oct 28, 2009 0.2829 0.2829 0.2829 0.2829 0 -0.06(-18.66%)
Oct 27, 2009 0.3477 0.3478 0.3475 0.3478 2,000 +0.00(+0.40%)
Oct 26, 2009 0.3397 0.3478 0.3397 0.3464 24,000 -0.02(-4.31%)
Oct 23, 2009 0.3620 0.3620 0.3620 0.3620 72,850 +0.02(+5.26%)
Oct 22, 2009 0.3439 0.3439 0.3439 0.3439 4,000 -0.01(-1.94%)
Oct 21, 2009 0.3511 0.3518 0.3507 0.3507 30,000 -0.00(-0.45%)
Oct 19, 2009 0.3523 0.3523 0.3523 0.3523 0 +0.01(+2.95%)
Oct 16, 2009 0.3422 0.3422 0.3422 0.3422 10,000 +0.00(+0.68%)
Oct 15, 2009 0.3644 0.3644 0.3399 0.3399 5,900 -0.01(-2.89%)
Oct 14, 2009 0.3479 0.3545 0.3402 0.3500 424,000 +0.00(+1.10%)
Oct 13, 2009 0.3195 0.3530 0.3100 0.3462 942,000 +0.04(+12.77%)
Oct 09, 2009 0.3070 0.3070 0.3070 0.3070 0 -0.02(-5.19%)
Oct 08, 2009 0.3164 0.3304 0.3120 0.3238 54,200 +0.01(+4.08%)
Oct 07, 2009 0.2923 0.3111 0.2918 0.3111 25,000 +0.02(+6.00%)
Oct 06, 2009 0.2970 0.2970 0.2934 0.2935 18,480 +0.02(+5.58%)
Oct 02, 2009 0.2780 0.2780 0.2780 0.2780 0 +0.00(+0.54%)
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.