Dendreon Corp Stock Price History | Historical DNDN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	4.450	4.460	4.370	4.450	1,933,538	+0.03(+0.68%)
Nov 29, 2012	4.380	4.430	4.320	4.420	2,098,409	+0.05(+1.14%)
Nov 28, 2012	4.340	4.380	4.250	4.370	1,737,869	+0.03(+0.69%)
Nov 27, 2012	4.440	4.470	4.320	4.340	2,076,892	-0.12(-2.69%)
Nov 26, 2012	4.440	4.510	4.325	4.460	2,400,467	+0.01(+0.22%)
Nov 24, 2012	4.500	4.500	4.370	4.450	1,540,767	+0.00(+0.00%)
Nov 23, 2012	4.500	4.500	4.370	4.450	1,540,767	+0.06(+1.37%)
Nov 21, 2012	4.340	4.420	4.290	4.390	5,189,957	+0.06(+1.39%)
Nov 20, 2012	4.180	4.340	4.125	4.330	3,750,909	+0.16(+3.84%)
Nov 19, 2012	4.170	4.170	4.090	4.170	2,757,741	+0.07(+1.71%)
Nov 16, 2012	4.040	4.130	3.980	4.100	2,472,060	+0.04(+0.99%)
Nov 15, 2012	4.070	4.100	3.980	4.060	3,868,700	+0.02(+0.50%)
Nov 14, 2012	4.210	4.270	4.020	4.040	3,311,068	-0.15(-3.58%)
Nov 13, 2012	4.270	4.300	4.130	4.190	2,989,849	-0.11(-2.67%)
Nov 12, 2012	4.280	4.340	4.170	4.305	6,273,758	+0.26(+6.56%)
Nov 09, 2012	3.900	4.080	3.870	4.040	3,909,083	+0.12(+3.06%)
Nov 08, 2012	4.050	4.060	3.910	3.920	2,815,995	-0.13(-3.21%)
Nov 07, 2012	4.170	4.180	3.960	4.050	4,689,844	-0.15(-3.57%)
Nov 06, 2012	4.130	4.350	4.090	4.200	4,964,437	+0.03(+0.72%)
Nov 05, 2012	4.450	4.520	4.100	4.170	9,903,811	-0.30(-6.71%)
Nov 02, 2012	4.240	5.100	4.120	4.470	29,837,182	+0.62(+16.10%)
Nov 01, 2012	3.820	3.870	3.760	3.850	3,401,983	+0.05(+1.32%)
Oct 31, 2012	3.850	3.869	3.690	3.800	3,824,653	-0.05(-1.30%)
Oct 26, 2012		3.850	3.850	3.850	0	-0.19(-4.70%)
Oct 25, 2012	4.040	4.100	3.990	4.040	2,030,706	+0.02(+0.50%)
Oct 24, 2012	4.080	4.110	3.970	4.020	3,093,082	-0.07(-1.71%)
Oct 23, 2012	4.190	4.230	4.020	4.090	3,509,171	-0.24(-5.54%)
Oct 19, 2012	4.290	4.370	4.200	4.330	5,340,036	+0.02(+0.46%)
Oct 18, 2012	4.250	4.370	4.160	4.310	2,735,840	+0.07(+1.65%)
Oct 17, 2012	4.110	4.270	4.070	4.240	2,567,087	+0.13(+3.16%)
Oct 16, 2012	4.150	4.180	4.070	4.110	2,139,264	-0.03(-0.72%)
Oct 15, 2012	4.210	4.240	4.100	4.140	1,661,340	-0.04(-0.96%)
Oct 12, 2012	4.290	4.370	4.160	4.180	1,778,099	-0.17(-3.91%)
Oct 11, 2012	4.240	4.360	4.050	4.350	4,633,280	+0.14(+3.33%)
Oct 10, 2012	4.430	4.440	4.180	4.210	4,597,937	-0.23(-5.18%)
Oct 09, 2012	4.550	4.560	4.410	4.440	2,275,163	-0.10(-2.20%)
Oct 08, 2012	4.510	4.570	4.470	4.540	2,900,933	+0.04(+0.89%)
Oct 06, 2012	4.570	4.620	4.470	4.500	2,533,184	+0.00(+0.00%)
Oct 05, 2012	4.570	4.620	4.470	4.500	2,533,034	-0.06(-1.42%)
Oct 04, 2012	4.540	4.590	4.470	4.565	2,095,979	+0.06(+1.44%)
Oct 03, 2012	4.640	4.660	4.450	4.500	4,136,862	-0.12(-2.60%)
Oct 02, 2012	4.690	4.720	4.490	4.620	4,047,475	-0.07(-1.49%)
Oct 01, 2012	4.860	5.000	4.680	4.690	3,433,756	-0.12(-2.49%)
Sep 28, 2012	4.610	5.100	4.460	4.810	13,037,975	+0.18(+3.89%)
Sep 27, 2012	4.570	4.690	4.520	4.630	2,603,030	+0.08(+1.76%)
Sep 26, 2012	4.750	4.840	4.510	4.550	4,327,633	-0.20(-4.11%)
Sep 25, 2012	4.970	5.080	4.730	4.745	3,301,767	-0.21(-4.14%)
Sep 24, 2012	5.090	5.500	4.870	4.950	3,924,700	-0.25(-4.81%)
Sep 21, 2012	5.220	5.290	5.080	5.200	6,577,017	+0.08(+1.56%)
Sep 20, 2012	5.360	5.400	5.100	5.120	4,086,044	-0.30(-5.54%)
Sep 19, 2012	5.100	5.450	5.010	5.420	7,093,283	+0.41(+8.18%)
Sep 18, 2012	4.850	5.150	4.770	5.010	6,508,142	+0.23(+4.79%)
Sep 17, 2012	4.730	4.820	4.720	4.781	2,402,851	+0.05(+0.97%)
Sep 14, 2012	4.770	4.850	4.720	4.735	3,415,065	-0.00(-0.11%)
Sep 13, 2012	4.930	4.950	4.700	4.740	5,777,903	-0.20(-4.05%)
Sep 12, 2012	5.030	5.030	4.730	4.940	4,564,071	+0.10(+2.07%)
Sep 11, 2012	4.890	4.950	4.760	4.840	2,445,274	-0.03(-0.62%)
Sep 10, 2012	4.860	5.040	4.840	4.870	2,200,378	+0.00(+0.00%)
Sep 07, 2012	4.940	5.000	4.820	4.870	2,679,427	-0.06(-1.22%)
Sep 06, 2012	4.990	5.030	4.920	4.930	3,499,928	+0.05(+1.02%)
Sep 05, 2012	4.950	5.160	4.820	4.880	4,689,888	-0.10(-2.01%)
Sep 04, 2012	4.490	5.010	4.490	4.980	5,194,453	+0.49(+10.91%)
Aug 31, 2012	4.570	4.625	4.440	4.490	3,189,514	-0.05(-1.10%)
Aug 30, 2012	4.790	4.840	4.520	4.540	2,355,945	-0.27(-5.61%)
Aug 29, 2012	4.780	4.860	4.750	4.810	2,257,863	-0.03(-0.62%)
Aug 27, 2012	5.080	5.085	4.790	4.840	3,220,127	-0.23(-4.54%)
Aug 24, 2012	5.110	5.180	5.060	5.070	2,111,609	-0.05(-1.07%)
Aug 23, 2012	5.070	5.150	5.030	5.125	2,693,265	+0.04(+0.89%)
Aug 22, 2012	5.060	5.170	5.000	5.080	2,442,875	-0.01(-0.20%)
Aug 21, 2012	5.190	5.290	5.000	5.090	5,120,515	-0.09(-1.74%)
Aug 20, 2012	4.930	5.340	4.910	5.180	9,437,922	+0.24(+4.86%)
Aug 17, 2012	4.810	5.030	4.810	4.940	3,966,732	+0.13(+2.70%)
Aug 16, 2012	4.990	5.080	4.780	4.810	2,713,733	-0.16(-3.22%)
Aug 15, 2012	4.650	5.120	4.550	4.970	7,281,026	+0.31(+6.65%)
Aug 14, 2012	4.650	4.720	4.550	4.660	2,297,101	+0.02(+0.43%)
Aug 13, 2012	4.600	4.695	4.440	4.640	2,473,408	+0.01(+0.22%)
Aug 11, 2012	4.450	4.780	4.450	4.630	3,942,182	+0.00(+0.00%)
Aug 10, 2012	4.450	4.780	4.450	4.630	3,942,182	+0.13(+2.89%)
Aug 09, 2012	4.440	4.520	4.400	4.500	3,308,575	+0.05(+1.12%)
Aug 08, 2012	4.420	4.500	4.390	4.450	2,965,812	+0.02(+0.45%)
Aug 07, 2012	4.350	4.490	4.290	4.430	3,900,186	+0.17(+3.99%)
Aug 06, 2012	4.460	4.510	4.240	4.260	6,132,959	-0.19(-4.27%)
Aug 03, 2012	4.480	4.545	4.370	4.450	5,107,511	+0.08(+1.83%)
Aug 02, 2012	4.250	4.590	4.170	4.370	7,397,786	-0.01(-0.23%)
Aug 01, 2012	4.590	4.800	4.370	4.380	9,591,023	-0.38(-7.98%)
Jul 31, 2012	5.030	5.150	4.700	4.760	25,546,642	-1.42(-22.98%)
Jul 30, 2012	6.440	6.500	6.130	6.180	5,638,652	-0.06(-0.96%)
Jul 27, 2012	6.200	6.450	6.180	6.240	4,917,346	+0.06(+0.97%)
Jul 26, 2012	6.280	6.400	6.160	6.180	3,662,313	-0.01(-0.16%)
Jul 25, 2012	6.530	6.580	6.070	6.190	4,652,322	-0.32(-4.99%)
Jul 24, 2012	6.210	7.200	6.190	6.515	12,593,155	+0.30(+4.91%)
Jul 23, 2012	6.310	6.600	6.090	6.210	5,061,116	-0.31(-4.75%)
Jul 20, 2012	6.350	6.530	6.210	6.520	3,794,564	+0.11(+1.72%)
Jul 19, 2012	6.640	6.640	6.320	6.410	3,342,119	-0.18(-2.73%)
Jul 18, 2012	6.460	6.870	6.390	6.590	4,334,443	+0.16(+2.49%)
Jul 17, 2012	6.450	6.560	6.270	6.430	3,270,000	-0.05(-0.77%)
Jul 16, 2012	6.120	6.560	6.110	6.480	5,243,411	+0.43(+7.11%)
Jul 14, 2012	6.240	6.310	6.050	6.050	3,904,371	+0.00(+0.00%)
Jul 13, 2012	6.240	6.310	6.050	6.050	3,900,781	-0.15(-2.42%)
Jul 12, 2012	6.190	6.360	6.010	6.200	4,268,105	-0.07(-1.12%)
Jul 11, 2012	6.460	6.670	6.210	6.270	5,244,922	-0.44(-6.56%)
Jul 10, 2012	6.790	6.870	6.600	6.710	2,257,267	-0.06(-0.89%)
Jul 09, 2012	6.990	7.030	6.720	6.770	2,855,634	-0.22(-3.15%)
Jul 06, 2012	7.180	7.250	6.880	6.990	3,651,103	-0.18(-2.51%)
Jul 05, 2012	7.320	7.360	7.110	7.170	4,916,231	-0.14(-1.92%)
Jul 03, 2012	7.430	7.480	7.280	7.310	2,012,459	-0.14(-1.88%)
Jul 02, 2012	7.480	7.480	7.290	7.450	2,645,298	+0.05(+0.68%)
Jun 30, 2012	7.430	7.530	7.280	7.400	2,663,184	+0.00(+0.00%)
Jun 29, 2012	7.430	7.530	7.280	7.400	2,675,485	+0.13(+1.79%)
Jun 28, 2012	7.370	7.550	7.080	7.270	3,325,583	-0.15(-2.02%)
Jun 27, 2012	7.430	7.490	7.210	7.420	2,580,724	+0.02(+0.27%)
Jun 26, 2012	7.480	7.580	7.390	7.400	1,857,413	-0.10(-1.40%)
Jun 25, 2012	7.340	7.550	7.250	7.505	3,350,231	-0.08(-1.12%)
Jun 22, 2012	7.650	7.650	7.250	7.590	20,933,260	+0.15(+2.02%)
Jun 21, 2012	7.500	7.940	7.310	7.440	10,148,784	-0.05(-0.67%)
Jun 20, 2012	7.250	7.540	7.120	7.490	9,147,821	+0.29(+4.03%)
Jun 19, 2012	7.430	7.490	7.150	7.200	6,820,886	-0.32(-4.26%)
Jun 18, 2012	7.600	7.840	7.430	7.520	5,004,680	-0.24(-3.09%)
Jun 15, 2012	7.600	7.790	7.350	7.760	11,497,863	+0.21(+2.78%)
Jun 14, 2012	7.300	7.880	7.250	7.550	20,319,460	+0.44(+6.19%)
Jun 13, 2012	6.420	7.540	6.390	7.110	25,496,591	+0.86(+13.76%)
Jun 12, 2012	6.080	6.280	6.050	6.250	2,699,835	+0.20(+3.31%)
Jun 11, 2012	6.360	6.370	6.040	6.050	2,574,344	-0.26(-4.12%)
Jun 08, 2012	6.060	6.350	5.920	6.310	4,329,715	+0.25(+4.13%)
Jun 07, 2012	6.590	6.590	6.050	6.060	3,473,497	-0.21(-3.35%)
Jun 06, 2012	6.680	6.740	6.150	6.270	6,025,238	-0.34(-5.14%)
Jun 05, 2012	5.910	6.680	5.770	6.610	7,241,364	+0.70(+11.84%)
Jun 04, 2012	6.390	6.550	5.690	5.910	14,438,240	-0.85(-12.57%)
Jun 02, 2012	6.830	6.840	6.600	6.760	6,085,987	+0.00(+0.00%)
Jun 01, 2012	6.830	6.840	6.600	6.760	6,086,402	-0.24(-3.43%)
May 31, 2012	6.950	7.080	6.640	7.000	3,921,363	+0.05(+0.72%)
May 30, 2012	6.980	7.030	6.780	6.950	3,716,993	-0.09(-1.28%)
May 29, 2012	7.150	7.230	6.850	7.040	6,751,602	-0.07(-0.98%)
May 25, 2012	7.220	7.350	7.070	7.110	4,107,307	-0.11(-1.52%)
May 24, 2012	7.350	7.360	7.090	7.220	3,557,982	-0.13(-1.77%)
May 23, 2012	7.540	7.670	7.080	7.350	4,162,230	-0.35(-4.55%)
May 22, 2012	7.680	7.880	7.520	7.700	3,609,520	+0.06(+0.79%)
May 21, 2012	7.250	7.720	7.010	7.640	4,678,974	+0.37(+5.09%)
May 18, 2012	7.700	7.740	6.940	7.270	8,765,416	-0.38(-4.97%)
May 17, 2012	8.060	8.060	7.400	7.650	12,415,447	-0.97(-11.25%)
May 16, 2012	8.890	9.030	8.575	8.620	4,193,193	-0.22(-2.49%)
May 15, 2012	9.160	9.270	8.770	8.840	3,796,511	-0.21(-2.32%)
May 14, 2012	9.000	9.340	8.912	9.050	3,616,918	-0.01(-0.11%)
May 11, 2012	8.780	9.180	8.740	9.060	4,317,810	+0.23(+2.60%)
May 10, 2012	9.030	9.140	8.610	8.830	5,829,824	-0.13(-1.45%)
May 09, 2012	8.760	9.070	8.520	8.960	7,407,423	+0.21(+2.40%)
May 08, 2012	10.10	10.17	8.730	8.750	26,463,499	-2.94(-25.15%)
May 07, 2012	11.15	12.21	11.10	11.69	8,581,251	+0.36(+3.18%)
May 04, 2012	11.41	11.45	11.12	11.33	6,041,481	-0.06(-0.53%)
May 03, 2012	11.75	11.90	11.33	11.39	4,589,201	-0.43(-3.64%)
May 02, 2012	11.52	12.00	11.48	11.82	5,622,793	+0.16(+1.37%)
May 01, 2012	11.64	11.77	11.37	11.66	3,561,211	+0.02(+0.13%)
Apr 30, 2012	11.32	11.93	11.28	11.64	5,276,962	+0.29(+2.60%)
Apr 27, 2012	11.35	11.48	11.01	11.35	4,163,606	+0.02(+0.18%)
Apr 26, 2012	11.41	11.85	11.25	11.33	5,082,211	-0.16(-1.39%)
Apr 25, 2012	11.35	11.65	11.17	11.49	6,319,931	+0.18(+1.59%)
Apr 24, 2012	11.00	11.67	10.82	11.31	10,254,587	+0.35(+3.19%)
Apr 23, 2012	10.10	11.13	10.07	10.96	8,284,433	+0.61(+5.89%)
Apr 20, 2012	10.01	10.39	9.910	10.35	7,078,112	+0.32(+3.19%)
Apr 19, 2012	9.600	10.12	9.530	10.03	10,944,069	+1.05(+11.69%)
Apr 18, 2012	9.250	9.430	8.910	8.980	3,147,756	-0.31(-3.34%)
Apr 17, 2012	8.670	9.500	8.670	9.290	5,875,896	+0.48(+5.45%)
Apr 16, 2012	8.930	9.000	8.520	8.810	4,146,171	-0.04(-0.45%)
Apr 13, 2012	9.200	9.200	8.650	8.850	5,935,253	-0.45(-4.84%)
Apr 12, 2012	9.360	9.530	9.290	9.300	2,773,518	-0.13(-1.38%)
Apr 11, 2012	9.330	9.480	9.250	9.430	5,768,552	+0.18(+1.95%)
Apr 10, 2012	9.770	9.900	9.050	9.250	12,014,584	-0.54(-5.52%)
Apr 09, 2012	10.14	10.24	9.760	9.790	6,165,482	-0.64(-6.14%)
Apr 05, 2012	10.21	10.47	10.05	10.43	4,751,600	+0.17(+1.66%)
Apr 04, 2012	10.48	10.57	10.15	10.26	5,413,493	-0.43(-4.02%)
Apr 03, 2012	10.25	10.72	10.17	10.69	7,268,334	+0.46(+4.50%)
Apr 02, 2012	10.64	10.64	10.17	10.23	5,112,913	-0.42(-3.99%)
Mar 30, 2012	10.41	10.74	10.41	10.65	6,770,907	+0.24(+2.35%)
Mar 29, 2012	10.19	10.48	10.07	10.41	4,306,179	+0.13(+1.26%)
Mar 28, 2012	10.25	10.51	9.950	10.28	5,401,220	+0.17(+1.68%)
Mar 27, 2012	10.37	10.66	10.10	10.11	5,129,796	-0.28(-2.69%)
Mar 26, 2012	10.10	10.48	10.04	10.39	5,444,196	+0.35(+3.43%)
Mar 23, 2012	9.900	10.18	9.840	10.04	4,441,835	+0.21(+2.19%)
Mar 22, 2012	10.03	10.11	9.750	9.830	4,130,741	-0.29(-2.87%)
Mar 21, 2012	9.910	10.44	9.720	10.12	7,135,778	+0.19(+1.91%)
Mar 20, 2012	10.07	10.07	9.800	9.930	4,354,594	-0.13(-1.29%)
Mar 19, 2012	10.17	10.24	9.900	10.06	6,135,810	-0.09(-0.89%)
Mar 16, 2012	10.33	10.45	10.12	10.15	6,420,557	-0.19(-1.84%)
Mar 15, 2012	10.53	10.70	10.29	10.34	4,286,849	-0.16(-1.52%)
Mar 14, 2012	10.40	10.63	10.18	10.50	5,181,816	+0.07(+0.67%)
Mar 13, 2012	10.05	10.74	9.920	10.43	11,628,696	+0.55(+5.57%)
Mar 12, 2012	10.08	10.47	9.850	9.880	5,327,909	-0.20(-1.98%)
Mar 09, 2012	9.940	10.19	9.770	10.08	5,404,006	-0.04(-0.35%)
Mar 08, 2012	9.395	10.32	9.050	10.12	35,789,002	-0.75(-6.95%)
Mar 07, 2012	10.37	11.05	10.37	10.87	6,892,587	+0.51(+4.92%)
Mar 06, 2012	10.47	10.65	10.11	10.36	6,812,863	-0.29(-2.72%)
Mar 05, 2012	11.14	11.20	10.34	10.65	8,505,346	-0.49(-4.40%)
Mar 02, 2012	11.51	11.52	11.05	11.14	5,140,354	-0.28(-2.45%)
Mar 01, 2012	11.20	11.59	11.04	11.42	8,258,684	+0.16(+1.42%)
Feb 29, 2012	11.15	11.53	10.93	11.26	10,119,962	+0.15(+1.35%)
Feb 28, 2012	11.51	11.69	10.87	11.11	17,915,088	-0.70(-5.93%)
Feb 27, 2012	13.74	13.89	11.75	11.81	38,963,512	-3.05(-20.52%)
Feb 24, 2012	14.69	15.20	14.33	14.86	9,329,646	+0.42(+2.91%)
Feb 23, 2012	14.14	14.69	14.00	14.44	7,181,875	+0.71(+5.17%)
Feb 22, 2012	13.99	14.08	13.58	13.73	3,618,712	-0.26(-1.86%)
Feb 21, 2012	14.58	14.58	13.87	13.99	4,734,250	-0.31(-2.17%)
Feb 17, 2012	14.68	14.68	14.25	14.30	4,519,352	-0.19(-1.31%)
Feb 16, 2012	14.71	14.90	14.35	14.49	5,397,272	-0.22(-1.50%)
Feb 15, 2012	14.11	15.50	13.92	14.71	14,614,311	+0.72(+5.15%)
Feb 14, 2012	14.30	14.62	13.87	13.99	5,015,839	-0.47(-3.25%)
Feb 13, 2012	14.34	14.98	13.88	14.46	11,213,584	+0.41(+2.92%)
Feb 10, 2012	14.46	14.55	13.81	14.05	10,447,121	-0.73(-4.94%)
Feb 09, 2012	15.20	15.38	14.61	14.78	9,517,204	-0.49(-3.21%)
Feb 08, 2012	16.00	16.28	15.12	15.27	12,977,231	-0.69(-4.32%)
Feb 07, 2012	16.75	17.04	15.71	15.96	19,902,912	-0.57(-3.45%)
Feb 06, 2012	14.04	16.93	13.88	16.53	30,119,938	+2.36(+16.65%)
Feb 03, 2012	14.27	14.45	14.07	14.17	6,082,482	+0.23(+1.65%)
Feb 02, 2012	14.37	14.50	13.85	13.94	5,815,176	-0.31(-2.18%)
Feb 01, 2012	14.25	14.71	13.95	14.25	15,849,946	+0.67(+4.93%)
Jan 31, 2012	14.30	14.37	13.46	13.58	6,903,450	-0.59(-4.18%)
Jan 30, 2012	14.46	14.46	14.07	14.17	5,788,181	-0.47(-3.20%)
Jan 27, 2012	14.07	14.90	14.07	14.64	6,499,913	+0.38(+2.66%)
Jan 26, 2012	14.73	14.93	14.11	14.26	8,308,042	-0.46(-3.13%)
Jan 25, 2012	13.97	15.21	13.80	14.72	16,918,224	+0.75(+5.37%)
Jan 24, 2012	13.18	14.39	12.82	13.97	15,206,033	+0.76(+5.75%)
Jan 23, 2012	13.21	13.62	12.91	13.21	6,149,222	-0.16(-1.20%)
Jan 20, 2012	13.73	13.97	13.26	13.37	6,932,948	-0.39(-2.83%)
Jan 19, 2012	14.22	14.39	13.75	13.76	6,569,451	-0.25(-1.78%)
Jan 18, 2012	13.61	14.19	13.61	14.01	6,440,500	+0.31(+2.26%)
Jan 17, 2012	14.26	14.32	13.56	13.70	9,831,362	-0.33(-2.35%)
Jan 13, 2012	13.70	14.48	13.50	14.03	15,058,136	+0.24(+1.74%)
Jan 12, 2012	14.20	14.66	13.61	13.79	16,592,188	-0.56(-3.90%)
Jan 11, 2012	12.47	14.52	12.13	14.35	24,635,153	+1.52(+11.85%)
Jan 10, 2012	13.75	13.89	12.70	12.83	18,343,398	-0.48(-3.61%)
Jan 09, 2012	12.90	13.92	12.46	13.31	28,503,605	+0.96(+7.77%)
Jan 06, 2012	11.48	12.39	11.06	12.35	33,559,106	+1.73(+16.29%)
Jan 05, 2012	9.000	11.74	8.930	10.62	45,975,932	+3.02(+39.74%)
Jan 04, 2012	7.590	7.680	7.310	7.600	2,361,603	+0.00(+0.00%)
Dec 30, 2011	7.560	7.720	7.465	7.600	2,250,933	+0.02(+0.26%)
Dec 29, 2011	7.340	7.640	7.200	7.580	2,741,703	+0.21(+2.85%)
Dec 28, 2011	7.580	7.650	7.320	7.370	2,145,154	-0.21(-2.77%)
Dec 27, 2011	7.510	7.720	7.500	7.580	1,731,833	+0.01(+0.13%)
Dec 23, 2011	7.630	7.719	7.460	7.570	2,275,174	+0.07(+0.93%)
Dec 21, 2011	7.750	7.750	7.360	7.500	3,389,323	-0.24(-3.10%)
Dec 20, 2011	7.400	7.790	7.330	7.740	4,942,695	+0.45(+6.17%)
Dec 19, 2011	7.620	7.800	7.220	7.290	2,996,141	-0.28(-3.70%)
Dec 16, 2011	7.500	7.610	7.390	7.570	5,658,492	+0.13(+1.75%)
Dec 15, 2011	7.500	7.770	7.360	7.440	5,302,731	+0.03(+0.40%)
Dec 14, 2011	7.150	7.450	7.050	7.410	3,924,905	+0.24(+3.35%)
Dec 13, 2011	7.560	7.660	7.100	7.170	5,588,295	-0.37(-4.91%)
Dec 12, 2011	7.940	7.940	7.460	7.540	4,599,987	-0.42(-5.28%)
Dec 09, 2011	8.070	8.220	7.860	7.960	6,143,147	-0.05(-0.62%)
Dec 08, 2011	8.450	8.560	8.000	8.010	3,803,968	-0.52(-6.10%)
Dec 07, 2011	8.650	8.740	8.430	8.530	2,885,498	-0.13(-1.50%)
Dec 06, 2011	8.710	8.970	8.410	8.660	5,468,964	-0.14(-1.59%)
Dec 05, 2011	8.720	9.000	8.665	8.800	3,994,004	+0.18(+2.09%)
Dec 02, 2011	8.900	8.910	8.480	8.620	2,917,422	-0.14(-1.60%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates