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

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2012 1.240 1.470 1.240 1.300 83,295 +0.05(+4.00%)
Nov 29, 2012 1.320 1.320 1.210 1.250 58,302 -0.06(-4.58%)
Nov 28, 2012 1.160 1.350 1.150 1.310 103,607 +0.14(+11.97%)
Nov 27, 2012 1.310 1.399 1.170 1.170 188,740 -0.19(-13.84%)
Nov 26, 2012 1.410 2.120 1.350 1.358 1,576,958 +0.03(+1.88%)
Nov 23, 2012 1.180 1.340 1.150 1.333 217,540 +0.20(+17.96%)
Nov 21, 2012 1.140 1.180 1.030 1.130 112,024 -0.01(-0.88%)
Nov 20, 2012 1.080 1.140 1.040 1.140 28,633 +0.11(+10.67%)
Nov 19, 2012 1.140 1.140 0.9900 1.030 14,445 -0.08(-7.20%)
Nov 16, 2012 0.9700 1.140 0.9600 1.110 18,122 +0.11(+11.00%)
Nov 15, 2012 1.090 1.090 0.9300 1.000 15,969 -0.08(-7.40%)
Nov 14, 2012 1.080 1.090 1.010 1.080 30,230 -0.02(-1.65%)
Nov 13, 2012 1.070 1.140 1.070 1.098 13,723 -0.00(-0.18%)
Nov 12, 2012 1.040 1.150 1.040 1.100 56,809 +0.06(+5.77%)
Nov 09, 2012 1.200 1.200 1.040 1.040 81,503 +0.04(+4.00%)
Nov 08, 2012 1.150 1.160 0.9220 1.000 119,261 -0.14(-12.28%)
Nov 07, 2012 1.150 1.150 1.100 1.140 32,442 -0.01(-0.86%)
Nov 06, 2012 1.150 1.150 1.150 1.150 1,800 +0.02(+1.76%)
Nov 05, 2012 1.090 1.180 1.090 1.130 60,502 +0.02(+1.80%)
Nov 02, 2012 1.120 1.190 1.110 1.110 41,627 +0.01(+0.91%)
Nov 01, 2012 1.150 1.150 0.9600 1.100 112,651 -0.09(-7.56%)
Oct 31, 2012 1.230 1.230 1.170 1.190 16,008 -0.01(-0.84%)
Oct 26, 2012 1.220 1.200 1.200 1.200 38,800 +0.01(+0.85%)
Oct 25, 2012 1.160 1.230 1.120 1.190 263,495 +0.04(+3.48%)
Oct 24, 2012 1.040 1.200 1.040 1.150 68,600 +0.09(+8.49%)
Oct 23, 2012 1.050 1.100 1.020 1.060 86,053 -0.01(-0.93%)
Oct 19, 2012 1.080 1.128 1.042 1.070 110,100 -0.08(-6.96%)
Oct 18, 2012 1.210 1.210 1.122 1.150 62,619 -0.08(-6.50%)
Oct 17, 2012 1.170 1.230 1.141 1.230 36,928 +0.05(+4.59%)
Oct 16, 2012 1.150 1.200 1.120 1.176 17,531 -0.02(-1.74%)
Oct 15, 2012 1.140 1.200 1.040 1.197 104,807 -0.00(-0.27%)
Oct 12, 2012 0.9300 1.240 0.9100 1.200 233,482 +0.30(+33.33%)
Oct 11, 2012 0.8900 0.9300 0.8701 0.9000 29,339 +0.03(+3.45%)
Oct 10, 2012 0.9200 0.9200 0.8700 0.8700 10,292 -0.06(-6.45%)
Oct 09, 2012 0.8900 0.9400 0.8900 0.9300 39,694 +0.04(+4.48%)
Oct 08, 2012 0.8700 0.9200 0.8700 0.8901 3,224 +0.04(+4.72%)
Oct 05, 2012 0.8300 0.9200 0.8300 0.8500 31,340 +0.01(+1.19%)
Oct 04, 2012 0.7850 0.8400 0.7850 0.8400 20,929 +0.04(+5.00%)
Oct 03, 2012 0.8800 0.9200 0.7400 0.8000 95,526 -0.06(-7.00%)
Oct 02, 2012 1.110 0.9200 0.7922 0.8602 297,352 +0.03(+3.64%)
Oct 01, 2012 0.7400 0.8590 0.7400 0.8300 159,714 +0.10(+13.70%)
Sep 28, 2012 0.7100 0.7300 0.7100 0.7300 22,075 +0.02(+2.82%)
Sep 27, 2012 0.6700 0.7100 0.6700 0.7100 39,894 +0.03(+4.41%)
Sep 26, 2012 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Sep 25, 2012 0.6800 0.6900 0.6750 0.6900 30,775 +0.01(+1.47%)
Sep 24, 2012 0.6900 0.6900 0.6700 0.6800 36,935 +0.01(+1.49%)
Sep 21, 2012 0.6400 0.6800 0.6400 0.6700 85,380 +0.04(+6.35%)
Sep 20, 2012 0.5950 0.6400 0.5900 0.6300 44,857 +0.04(+5.88%)
Sep 19, 2012 0.6000 0.6500 0.5822 0.5950 112,932 +0.01(+0.85%)
Sep 18, 2012 0.5900 0.6000 0.5800 0.5900 25,747 -0.01(-0.84%)
Sep 17, 2012 0.6000 0.6000 0.5900 0.5950 12,188 +0.01(+0.85%)
Sep 14, 2012 0.6280 0.6400 0.5420 0.5900 41,464 -0.03(-4.53%)
Sep 13, 2012 0.5700 0.6280 0.5700 0.6180 73,241 +0.06(+10.36%)
Sep 12, 2012 0.5200 0.5800 0.5200 0.5600 72,480 +0.05(+9.80%)
Sep 11, 2012 0.5100 0.5151 0.5000 0.5100 5,500 -0.01(-1.60%)
Sep 10, 2012 0.5500 0.5500 0.5100 0.5183 5,463 -0.01(-2.21%)
Sep 07, 2012 0.4700 0.5500 0.4600 0.5300 83,325 +0.08(+17.78%)
Sep 06, 2012 0.4500 0.4800 0.4000 0.4500 153,689 +0.00(+0.00%)
Sep 05, 2012 0.4300 0.4600 0.4100 0.4500 42,814 +0.00(+0.00%)
Sep 04, 2012 0.4300 0.4690 0.4017 0.4500 34,203 +0.04(+9.76%)
Aug 31, 2012 0.4273 0.4400 0.4100 0.4100 8,979 -0.01(-2.61%)
Aug 30, 2012 0.4500 0.4500 0.4210 0.4210 2,790 +0.00(+0.24%)
Aug 29, 2012 0.4400 0.4600 0.4200 0.4200 106,624 -0.04(-8.70%)
Aug 27, 2012 0.4500 0.4800 0.4350 0.4600 49,256 +0.01(+1.10%)
Aug 24, 2012 0.4600 0.4800 0.4500 0.4550 35,213 -0.01(-1.09%)
Aug 23, 2012 0.4899 0.4899 0.4600 0.4600 17,536 -0.02(-3.95%)
Aug 22, 2012 0.4800 0.5100 0.4620 0.4789 79,810 -0.00(-0.23%)
Aug 21, 2012 0.4600 0.4900 0.4600 0.4800 117,962 +0.00(+0.00%)
Aug 20, 2012 0.4650 0.4800 0.4650 0.4800 21,239 +0.02(+4.35%)
Aug 17, 2012 0.4810 0.4810 0.4600 0.4600 87,428 -0.03(-6.12%)
Aug 16, 2012 0.4800 0.5000 0.4795 0.4900 33,480 -0.01(-2.00%)
Aug 15, 2012 0.5100 0.5200 0.4900 0.5000 13,340 -0.01(-0.99%)
Aug 14, 2012 0.5176 0.5300 0.5000 0.5050 35,866 -0.03(-4.72%)
Aug 13, 2012 0.5410 0.5410 0.5200 0.5300 4,370 -0.01(-1.85%)
Aug 10, 2012 0.6100 0.6201 0.5225 0.5400 75,638 -0.10(-15.62%)
Aug 09, 2012 0.7000 0.7000 0.6262 0.6400 40,599 -0.05(-7.08%)
Aug 08, 2012 0.6200 0.6900 0.6000 0.6888 73,506 +0.06(+9.33%)
Aug 07, 2012 0.5700 0.6500 0.5522 0.6300 25,385 +0.05(+7.69%)
Aug 06, 2012 0.6400 0.6400 0.5513 0.5850 40,411 -0.06(-8.59%)
Aug 03, 2012 0.7000 0.7000 0.5300 0.6400 97,740 -0.07(-9.86%)
Aug 02, 2012 0.6000 0.7100 0.6000 0.7100 40,620 +0.11(+18.33%)
Aug 01, 2012 0.5700 0.6500 0.5700 0.6000 69,105 +0.04(+7.14%)
Jul 31, 2012 0.5000 0.5800 0.5000 0.5600 10,150 +0.08(+16.67%)
Jul 30, 2012 0.4900 0.4900 0.4800 0.4800 57,699 -0.03(-5.88%)
Jul 27, 2012 0.5400 0.5400 0.5000 0.5100 19,498 -0.05(-8.93%)
Jul 26, 2012 0.5600 0.5600 0.5600 0.5600 9,950 +0.01(+1.82%)
Jul 25, 2012 0.5200 0.5500 0.5200 0.5500 3,559 +0.03(+5.77%)
Jul 24, 2012 0.5000 0.5200 0.4900 0.5200 141,001 +0.00(+0.42%)
Jul 23, 2012 0.5400 0.5400 0.5000 0.5178 7,845 -0.04(-7.54%)
Jul 20, 2012 0.5200 0.5600 0.5000 0.5600 106,951 +0.02(+3.82%)
Jul 19, 2012 0.5700 0.5700 0.4900 0.5394 39,400 -0.03(-5.37%)
Jul 18, 2012 0.4800 0.5700 0.4800 0.5700 34,553 +0.07(+14.46%)
Jul 17, 2012 0.5300 0.5500 0.4720 0.4980 122,074 -0.05(-9.45%)
Jul 16, 2012 0.5200 0.5600 0.5000 0.5500 21,242 +0.01(+1.85%)
Jul 13, 2012 0.5799 0.5799 0.5400 0.5400 21,606 -0.04(-6.90%)
Jul 12, 2012 0.5799 0.6000 0.5500 0.5800 59,800 +0.01(+1.75%)
Jul 11, 2012 0.6000 0.6100 0.5500 0.5700 191,239 -0.05(-7.77%)
Jul 10, 2012 0.6000 0.6180 0.5800 0.6180 24,150 +0.01(+1.31%)
Jul 09, 2012 0.6100 0.6100 0.5900 0.6100 21,400 +0.00(+0.00%)
Jul 06, 2012 0.6100 0.6499 0.6100 0.6100 46,632 -0.03(-4.69%)
Jul 05, 2012 0.6600 0.6600 0.6220 0.6400 4,889 -0.02(-3.03%)
Jul 03, 2012 0.6800 0.6800 0.6400 0.6600 5,553 -0.04(-5.71%)
Jul 02, 2012 0.6900 0.7200 0.6799 0.7000 28,119 +0.02(+2.94%)
Jun 29, 2012 0.6600 0.6800 0.6201 0.6800 28,593 +0.01(+1.49%)
Jun 28, 2012 0.6400 0.6711 0.6399 0.6700 13,300 +0.03(+4.69%)
Jun 27, 2012 0.6199 0.6400 0.5973 0.6400 27,540 +0.04(+6.67%)
Jun 26, 2012 0.6599 0.6599 0.6000 0.6000 34,084 -0.07(-10.45%)
Jun 25, 2012 0.6900 0.7000 0.6600 0.6700 33,922 +0.01(+1.50%)
Jun 22, 2012 0.6200 0.7000 0.6199 0.6601 10,081 +0.03(+4.78%)
Jun 21, 2012 0.5900 0.6300 0.5800 0.6300 38,079 +0.06(+10.53%)
Jun 20, 2012 0.6199 0.6300 0.5700 0.5700 105,257 -0.05(-8.06%)
Jun 19, 2012 0.6499 0.6500 0.6000 0.6200 77,529 -0.03(-4.62%)
Jun 18, 2012 0.6501 0.6601 0.6301 0.6500 17,606 -0.04(-5.80%)
Jun 15, 2012 0.6100 0.6900 0.5900 0.6900 32,783 +0.09(+15.00%)
Jun 14, 2012 0.6850 0.6900 0.6000 0.6000 52,674 -0.07(-9.77%)
Jun 13, 2012 0.6810 0.6900 0.6400 0.6650 7,066 +0.02(+2.31%)
Jun 12, 2012 0.7400 0.7401 0.6410 0.6500 35,459 -0.07(-9.72%)
Jun 11, 2012 0.7100 0.7200 0.7000 0.7200 2,353 +0.02(+2.86%)
Jun 08, 2012 0.7100 0.7700 0.6500 0.7000 51,397 -0.05(-6.67%)
Jun 07, 2012 0.7436 0.7600 0.7036 0.7500 24,036 -0.02(-2.60%)
Jun 06, 2012 0.7200 0.7900 0.7200 0.7700 67,862 +0.05(+6.94%)
Jun 05, 2012 0.8199 0.8200 0.7200 0.7200 42,300 -0.10(-12.18%)
Jun 04, 2012 0.8000 0.8200 0.7800 0.8199 28,539 +0.04(+5.12%)
Jun 01, 2012 0.7600 0.8200 0.7600 0.7800 39,508 +0.04(+5.32%)
May 31, 2012 0.6800 0.8000 0.6800 0.7406 24,825 +0.06(+8.91%)
May 30, 2012 0.6800 0.6800 0.6600 0.6800 5,873 +0.00(+0.00%)
May 29, 2012 0.6398 0.6800 0.6200 0.6800 12,883 +0.03(+4.63%)
May 25, 2012 0.5901 0.6500 0.5901 0.6499 26,745 +0.03(+4.82%)
May 24, 2012 0.6000 0.6200 0.6000 0.6200 8,636 +0.04(+6.88%)
May 23, 2012 0.5500 0.6395 0.5500 0.5801 108,223 +0.00(+0.02%)
May 22, 2012 0.5800 0.6000 0.5700 0.5800 32,695 -0.02(-3.33%)
May 21, 2012 0.5800 0.6100 0.4800 0.6000 36,975 +0.00(+0.00%)
May 18, 2012 0.6000 0.6000 0.5900 0.6000 9,959 -0.02(-3.23%)
May 17, 2012 0.5900 0.6200 0.5900 0.6200 25,476 +0.03(+5.08%)
May 16, 2012 0.6498 0.6498 0.5900 0.5900 59,637 -0.06(-9.24%)
May 15, 2012 0.6600 0.6800 0.6500 0.6501 13,426 -0.03(-4.40%)
May 14, 2012 0.6716 0.7000 0.6716 0.6800 1,336 -0.01(-1.45%)
May 11, 2012 0.6800 0.7000 0.6600 0.6900 30,564 +0.02(+2.99%)
May 10, 2012 0.7000 0.7000 0.6700 0.6700 44,639 -0.04(-5.63%)
May 09, 2012 0.7435 0.7435 0.7035 0.7100 43,569 -0.05(-6.58%)
May 08, 2012 0.7300 0.8000 0.6900 0.7600 30,980 +0.01(+1.33%)
May 07, 2012 0.7000 0.7800 0.7000 0.7500 18,167 +0.01(+1.35%)
May 04, 2012 0.7600 0.7600 0.6900 0.7400 63,351 -0.03(-3.27%)
May 03, 2012 0.7500 0.7700 0.7500 0.7650 13,595 -0.03(-3.16%)
May 02, 2012 0.7227 0.8000 0.7227 0.7900 14,966 +0.06(+8.22%)
May 01, 2012 0.7580 0.7580 0.7227 0.7300 3,200 -0.01(-1.52%)
Apr 30, 2012 0.7613 0.7900 0.7230 0.7413 17,802 -0.05(-6.18%)
Apr 27, 2012 0.7100 0.8100 0.7100 0.7901 50,566 +0.05(+6.77%)
Apr 26, 2012 0.7501 0.7600 0.7227 0.7400 15,328 +0.00(+0.00%)
Apr 25, 2012 0.7500 0.8000 0.7300 0.7400 24,270 -0.03(-3.90%)
Apr 24, 2012 0.7900 0.7900 0.7300 0.7700 13,967 -0.04(-4.93%)
Apr 23, 2012 0.7900 0.8100 0.7500 0.8099 19,314 +0.04(+5.18%)
Apr 20, 2012 0.7800 0.8400 0.7600 0.7700 227,227 -0.02(-2.53%)
Apr 19, 2012 0.7900 0.8000 0.7800 0.7900 148,029 +0.00(+0.01%)
Apr 18, 2012 0.7900 0.7900 0.7500 0.7899 28,644 +0.01(+1.27%)
Apr 17, 2012 0.7500 0.7997 0.7500 0.7800 113,555 +0.04(+5.41%)
Apr 16, 2012 0.7800 0.7800 0.7400 0.7400 13,263 -0.02(-2.63%)
Apr 13, 2012 0.7570 0.7600 0.7501 0.7600 2,880 +0.01(+1.33%)
Apr 12, 2012 0.7600 0.7900 0.7500 0.7500 42,708 +0.00(+0.00%)
Apr 11, 2012 0.8100 0.8325 0.7500 0.7500 73,888 -0.08(-9.91%)
Apr 10, 2012 0.8400 0.8400 0.8200 0.8325 14,157 +0.00(+0.30%)
Apr 09, 2012 0.8200 0.8400 0.8200 0.8300 21,173 -0.03(-3.48%)
Apr 05, 2012 0.7800 0.8600 0.7400 0.8599 51,624 +0.07(+9.08%)
Apr 04, 2012 0.7800 0.8000 0.7700 0.7883 54,097 -0.00(-0.22%)
Apr 03, 2012 0.7700 0.8500 0.7700 0.7900 14,467 -0.02(-2.47%)
Apr 02, 2012 0.7800 0.8400 0.7700 0.8100 75,619 +0.04(+5.19%)
Mar 30, 2012 0.7500 0.8000 0.7500 0.7700 48,056 +0.01(+1.32%)
Mar 29, 2012 0.8000 0.8500 0.7500 0.7600 105,126 -0.11(-12.64%)
Mar 28, 2012 0.8700 0.8700 0.8500 0.8700 2,605 -0.01(-1.14%)
Mar 27, 2012 0.8700 0.8800 0.8700 0.8800 15,757 +0.00(+0.00%)
Mar 26, 2012 0.8800 0.8800 0.8500 0.8800 4,098 +0.00(+0.00%)
Mar 23, 2012 0.9000 0.9000 0.8600 0.8800 2,725 -0.02(-2.22%)
Mar 22, 2012 0.8450 0.9000 0.8300 0.9000 17,406 +0.02(+2.66%)
Mar 21, 2012 0.7900 0.9000 0.7900 0.8767 42,846 +0.07(+8.25%)
Mar 20, 2012 0.7900 0.8100 0.7400 0.8099 63,587 +0.04(+5.18%)
Mar 19, 2012 0.8000 0.8001 0.7500 0.7700 84,336 -0.04(-4.94%)
Mar 16, 2012 0.8300 0.8533 0.8100 0.8100 30,757 -0.06(-6.90%)
Mar 15, 2012 0.8500 0.8800 0.8300 0.8700 45,843 +0.02(+2.35%)
Mar 14, 2012 0.8800 0.9000 0.8500 0.8500 65,975 -0.05(-5.56%)
Mar 13, 2012 0.9500 0.9500 0.8900 0.9000 86,230 -0.06(-6.25%)
Mar 12, 2012 0.8488 1.070 0.8289 0.9600 120,004 +0.14(+17.07%)
Mar 09, 2012 0.8200 0.8500 0.8200 0.8200 5,759 +0.02(+2.50%)
Mar 08, 2012 0.9000 0.9000 0.8000 0.8000 100,890 -0.09(-10.11%)
Mar 07, 2012 0.9000 0.9200 0.8900 0.8900 38,946 -0.01(-1.11%)
Mar 06, 2012 0.9750 1.000 0.8900 0.9000 100,371 -0.08(-8.16%)
Mar 05, 2012 1.020 1.110 0.9700 0.9800 60,753 -0.08(-7.55%)
Mar 02, 2012 0.8900 1.230 0.8900 1.060 132,208 +0.18(+20.45%)
Mar 01, 2012 0.8900 0.9400 0.8600 0.8800 13,534 -0.02(-2.22%)
Feb 29, 2012 0.9574 0.9574 0.8800 0.9000 9,638 -0.01(-1.10%)
Feb 28, 2012 0.9574 0.9574 0.9078 0.9100 3,391 -0.01(-1.09%)
Feb 27, 2012 0.9000 0.9500 0.9000 0.9200 3,040 -0.03(-3.16%)
Feb 24, 2012 0.9422 0.9700 0.9100 0.9500 12,015 -0.03(-3.06%)
Feb 23, 2012 0.9600 1.000 0.9500 0.9800 11,454 +0.00(+0.00%)
Feb 22, 2012 0.9902 0.9902 0.9601 0.9800 1,400 +0.00(+0.00%)
Feb 21, 2012 0.9800 0.9800 0.9800 0.9800 400 -0.05(-4.75%)
Feb 17, 2012 1.020 1.030 0.9600 1.029 24,800 -0.00(-0.10%)
Feb 16, 2012 0.9600 1.080 0.9600 1.030 14,128 +0.02(+1.97%)
Feb 15, 2012 1.000 1.016 0.9999 1.010 25,750 -0.02(-1.93%)
Feb 14, 2012 1.040 1.040 1.001 1.030 3,514 +0.03(+2.99%)
Feb 13, 2012 1.000 1.060 0.9599 1.000 56,907 +0.04(+4.17%)
Feb 10, 2012 0.9190 0.9800 0.8808 0.9600 26,921 +0.04(+4.40%)
Feb 09, 2012 0.9331 0.9331 0.9195 0.9195 2,420 -0.00(-0.05%)
Feb 07, 2012 0.9200 0.9200 0.9200 0.9200 3,200 +0.00(+0.00%)
Feb 06, 2012 0.9900 0.9900 0.9200 0.9200 20,697 -0.10(-9.80%)
Feb 03, 2012 0.9750 1.020 0.9750 1.020 570 +0.04(+4.60%)
Feb 02, 2012 1.050 1.050 0.9700 0.9751 3,273 -0.06(-6.24%)
Feb 01, 2012 1.050 1.050 1.040 1.040 3,399 -0.02(-1.89%)
Jan 31, 2012 1.090 1.090 1.050 1.060 2,749 -0.01(-0.93%)
Jan 30, 2012 1.020 1.160 1.010 1.070 14,972 -0.09(-7.76%)
Jan 27, 2012 1.080 1.330 0.9200 1.160 549,791 +0.08(+7.41%)
Jan 26, 2012 0.9400 1.440 0.9000 1.080 30,812 +0.10(+10.20%)
Jan 25, 2012 0.9599 1.000 0.9400 0.9800 9,500 +0.01(+1.04%)
Jan 24, 2012 0.9500 0.9700 0.9500 0.9699 4,241 +0.05(+5.42%)
Jan 23, 2012 1.020 1.120 0.9200 0.9200 21,573 -0.10(-9.81%)
Jan 20, 2012 0.8500 1.040 0.8100 1.020 28,000 +0.20(+24.40%)
Jan 19, 2012 0.8114 0.8207 0.8114 0.8200 10,330 -0.01(-1.20%)
Jan 18, 2012 0.8300 0.9800 0.8000 0.8300 25,155 +0.03(+3.75%)
Jan 17, 2012 0.7420 0.8220 0.7420 0.8000 1,120 +0.02(+2.58%)
Jan 12, 2012 0.7900 0.7799 0.7799 0.7799 700 -0.02(-2.51%)
Jan 11, 2012 0.8000 0.8292 0.8000 0.8000 8,942 -0.01(-1.22%)
Jan 10, 2012 0.7200 0.8292 0.7100 0.8099 16,185 +0.06(+7.99%)
Jan 09, 2012 0.7503 0.7900 0.7100 0.7500 14,044 -0.04(-5.06%)
Jan 06, 2012 0.6960 0.8200 0.6960 0.7900 19,055 +0.11(+16.18%)
Jan 05, 2012 0.7100 0.7400 0.6700 0.6800 9,966 -0.04(-5.56%)
Jan 04, 2012 0.7500 0.7500 0.7200 0.7200 475 +0.01(+1.41%)
Dec 30, 2011 0.7100 0.7350 0.7000 0.7100 6,000 -0.04(-5.33%)
Dec 29, 2011 0.7800 0.7800 0.7000 0.7500 14,100 +0.02(+2.74%)
Dec 28, 2011 0.7000 0.7400 0.7000 0.7300 8,184 +0.01(+1.39%)
Dec 27, 2011 0.8099 0.8100 0.6900 0.7200 50,401 -0.10(-12.20%)
Dec 23, 2011 0.8300 0.8699 0.8200 0.8200 3,400 -0.02(-2.38%)
Dec 21, 2011 0.8500 0.8600 0.8226 0.8400 8,146 -0.05(-6.08%)
Dec 20, 2011 0.8500 0.9000 0.8321 0.8944 9,768 +0.09(+11.80%)
Dec 19, 2011 0.9100 0.9500 0.8000 0.8000 11,021 -0.13(-13.98%)
Dec 16, 2011 0.9300 0.9672 0.9200 0.9300 4,283 -0.01(-1.26%)
Dec 15, 2011 0.9300 1.030 0.9300 0.9419 9,525 -0.01(-0.85%)
Dec 14, 2011 0.9800 1.000 0.9500 0.9500 2,320 -0.04(-4.04%)
Dec 13, 2011 1.040 1.040 0.9005 0.9900 530,207 -0.04(-3.88%)
Dec 12, 2011 1.010 1.040 1.010 1.030 1,000 +0.03(+3.00%)
Dec 09, 2011 1.050 1.100 1.000 1.000 34,345 -0.04(-3.85%)
Dec 08, 2011 1.010 1.040 0.9870 1.040 28,714 +0.03(+2.97%)
Dec 07, 2011 1.000 1.089 1.000 1.010 15,944 +0.00(+0.00%)
Dec 06, 2011 1.100 1.100 0.9800 1.010 9,839 -0.09(-8.18%)
Dec 05, 2011 1.110 1.160 1.100 1.100 4,108 +0.00(+0.00%)
Dec 02, 2011 1.120 1.120 1.060 1.100 21,468 -0.06(-5.17%)
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.