TRANZYME (NQ: TZYM)
0.4750 USD  UNCHANGED
Last Price  /  Updated: 3:59 PM EDT, Jul 15, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 0.7800 0.7800 0.7301 0.7634 153,964 -0.01(-0.70%)
Nov 29, 2012 0.7200 0.7790 0.7050 0.7688 325,166 +0.04(+6.03%)
Nov 28, 2012 0.7529 0.8199 0.7200 0.7251 898,831 -0.01(-1.75%)
Nov 27, 2012 0.7020 0.7530 0.6721 0.7380 172,430 +0.02(+2.50%)
Nov 26, 2012 0.6800 0.7400 0.6400 0.7200 509,794 +0.05(+7.80%)
Nov 24, 2012 0.7000 0.7100 0.6400 0.6679 462,417 +0.00(+0.00%)
Nov 23, 2012 0.7000 0.7100 0.6400 0.6679 478,766 -0.02(-3.45%)
Nov 21, 2012 0.7000 0.7378 0.6800 0.6918 585,615 -0.04(-5.10%)
Nov 20, 2012 0.8100 0.8134 0.6998 0.7290 900,902 -0.10(-12.17%)
Nov 19, 2012 0.9100 0.9100 0.7801 0.8300 455,035 +0.03(+3.75%)
Nov 16, 2012 0.9210 0.9490 0.7823 0.8000 1,605,153 -0.15(-15.61%)
Nov 15, 2012 1.400 1.400 0.9100 0.9480 5,324,521 -3.02(-76.12%)
Nov 14, 2012 3.990 4.000 3.700 3.970 15,915 -0.04(-0.94%)
Nov 13, 2012 4.100 4.100 4.005 4.008 1,300 -0.18(-4.35%)
Nov 12, 2012 4.145 4.190 4.050 4.190 3,384 +0.14(+3.46%)
Nov 09, 2012 3.980 4.050 3.880 4.050 8,625 +0.05(+1.25%)
Nov 08, 2012 4.000 4.040 3.990 4.000 4,341 -0.15(-3.61%)
Nov 07, 2012 4.080 4.160 4.030 4.150 2,891 -0.02(-0.48%)
Nov 06, 2012 4.070 4.400 4.070 4.170 990 -0.13(-3.02%)
Nov 05, 2012 4.415 4.415 4.300 4.300 1,846 -0.03(-0.69%)
Nov 02, 2012 4.250 4.330 4.200 4.330 2,696 +0.19(+4.59%)
Nov 01, 2012 4.320 4.320 4.140 4.140 1,130 -0.10(-2.36%)
Oct 31, 2012 4.140 4.240 4.140 4.240 9,492 +0.15(+3.67%)
Oct 26, 2012 4.090 4.090 4.090 0 -0.19(-4.44%)
Oct 25, 2012 4.050 4.280 4.050 4.280 606 -0.06(-1.38%)
Oct 24, 2012 4.340 4.340 4.340 4.340 765 +0.13(+3.09%)
Oct 23, 2012 4.400 4.460 4.150 4.210 6,905 -0.44(-9.46%)
Oct 19, 2012 4.570 4.650 4.550 4.650 3,683 +0.08(+1.75%)
Oct 18, 2012 4.380 4.670 4.380 4.570 104,823 +0.06(+1.33%)
Oct 17, 2012 4.400 4.720 4.400 4.510 18,916 +0.11(+2.50%)
Oct 16, 2012 4.400 4.450 4.394 4.400 3,760 +0.04(+0.92%)
Oct 15, 2012 4.450 4.450 4.360 4.360 4,448 -0.10(-2.24%)
Oct 12, 2012 4.450 4.460 4.360 4.460 1,978 +0.06(+1.36%)
Oct 11, 2012 4.260 4.430 4.260 4.400 9,950 +0.13(+3.04%)
Oct 10, 2012 4.680 4.680 4.270 4.270 81,273 -0.47(-9.92%)
Oct 09, 2012 4.630 4.770 4.410 4.740 311,909 +0.09(+1.94%)
Oct 08, 2012 4.750 4.790 4.410 4.650 231,655 -0.02(-0.43%)
Oct 06, 2012 4.650 4.700 4.600 4.670 52,900 +0.00(+0.00%)
Oct 05, 2012 4.650 4.700 4.600 4.670 52,900 +0.05(+1.08%)
Oct 04, 2012 4.560 4.700 4.530 4.620 22,126 +0.12(+2.67%)
Oct 03, 2012 4.440 4.690 4.440 4.500 226,195 +0.03(+0.67%)
Oct 02, 2012 4.330 4.490 4.330 4.470 7,470 -0.04(-0.89%)
Oct 01, 2012 4.410 4.565 4.330 4.510 17,765 +0.05(+1.12%)
Sep 28, 2012 4.380 4.500 4.270 4.460 118,739 +0.09(+2.06%)
Sep 27, 2012 4.230 4.370 4.230 4.370 31,265 +0.14(+3.31%)
Sep 26, 2012 4.070 4.270 4.010 4.230 4,850 +0.10(+2.42%)
Sep 25, 2012 4.060 4.250 4.060 4.130 18,416 +0.01(+0.24%)
Sep 24, 2012 4.125 4.300 4.020 4.120 131,474 +0.04(+0.98%)
Sep 21, 2012 4.260 4.260 4.020 4.080 38,972 +0.12(+3.03%)
Sep 20, 2012 3.901 4.000 3.900 3.960 3,180 -0.03(-0.65%)
Sep 19, 2012 4.020 4.020 3.620 3.986 10,238 +0.10(+2.46%)
Sep 18, 2012 3.950 4.140 3.870 3.890 5,933 -0.03(-0.77%)
Sep 17, 2012 3.880 3.950 3.850 3.920 6,815 +0.05(+1.29%)
Sep 14, 2012 4.120 4.120 3.860 3.870 22,866 -0.19(-4.68%)
Sep 13, 2012 4.110 4.290 4.030 4.060 10,954 -0.21(-4.92%)
Sep 12, 2012 4.201 4.350 4.200 4.270 4,645 -0.13(-2.95%)
Sep 11, 2012 4.290 4.480 4.250 4.400 8,570 +0.12(+2.80%)
Sep 10, 2012 4.287 4.287 4.220 4.280 550 -0.13(-2.97%)
Sep 07, 2012 4.100 4.412 4.100 4.411 11,500 +0.13(+3.06%)
Sep 06, 2012 4.120 4.280 4.120 4.280 5,160 +0.16(+3.88%)
Sep 05, 2012 4.000 4.120 3.720 4.120 16,899 +0.12(+3.00%)
Sep 04, 2012 4.030 4.030 4.000 4.000 2,000 -0.13(-3.15%)
Aug 31, 2012 4.098 4.220 4.010 4.130 2,350 +0.13(+3.25%)
Aug 30, 2012 4.117 4.140 3.940 4.000 2,750 -0.02(-0.50%)
Aug 29, 2012 4.020 4.245 4.010 4.020 2,437 -0.19(-4.51%)
Aug 27, 2012 4.340 4.340 4.210 4.210 2,500 -0.16(-3.66%)
Aug 24, 2012 4.200 4.370 4.000 4.370 5,118 +0.38(+9.52%)
Aug 23, 2012 4.170 4.250 3.970 3.990 21,865 -0.17(-4.09%)
Aug 22, 2012 4.160 4.250 4.150 4.160 2,609 +0.09(+2.21%)
Aug 21, 2012 4.320 4.320 4.070 4.070 2,927 -0.20(-4.68%)
Aug 20, 2012 4.280 4.390 4.190 4.270 16,744 +0.32(+8.10%)
Aug 17, 2012 3.810 4.127 3.810 3.950 3,342 +0.11(+2.86%)
Aug 16, 2012 4.250 4.250 3.840 3.840 20,958 -0.40(-9.43%)
Aug 15, 2012 4.250 4.460 4.110 4.240 11,001 -0.03(-0.70%)
Aug 14, 2012 4.370 4.440 4.160 4.270 14,795 -0.01(-0.23%)
Aug 13, 2012 4.930 5.070 4.152 4.280 34,207 +0.04(+0.94%)
Aug 11, 2012 4.215 4.240 4.030 4.240 94,228 +0.00(+0.00%)
Aug 10, 2012 4.215 4.240 4.030 4.240 94,228 +0.08(+1.92%)
Aug 09, 2012 4.150 4.268 4.120 4.160 3,256 -0.12(-2.80%)
Aug 08, 2012 4.240 4.340 4.240 4.280 3,389 +0.04(+0.94%)
Aug 07, 2012 4.197 4.240 4.190 4.240 5,500 -0.05(-1.17%)
Aug 06, 2012 4.250 4.300 4.110 4.290 6,365 +0.09(+2.14%)
Aug 03, 2012 4.140 4.220 4.140 4.200 11,200 +0.10(+2.44%)
Aug 02, 2012 4.100 4.100 4.030 4.100 1,049 -0.23(-5.31%)
Aug 01, 2012 4.000 4.350 4.000 4.330 5,750 +0.33(+8.25%)
Jul 31, 2012 4.080 4.090 3.980 4.000 12,590 -0.01(-0.25%)
Jul 30, 2012 4.010 4.100 4.000 4.010 10,344 -0.02(-0.50%)
Jul 27, 2012 4.110 4.310 3.980 4.030 41,310 -0.02(-0.49%)
Jul 26, 2012 4.230 4.230 4.035 4.050 3,011 -0.15(-3.57%)
Jul 25, 2012 4.550 4.550 4.200 4.200 7,520 -0.30(-6.67%)
Jul 24, 2012 4.800 4.800 4.480 4.500 9,750 -0.32(-6.64%)
Jul 23, 2012 4.880 5.160 4.820 4.820 23,088 -0.12(-2.43%)
Jul 20, 2012 5.000 5.000 4.900 4.940 11,594 +0.10(+2.07%)
Jul 19, 2012 4.900 4.900 4.650 4.840 14,291 +0.09(+1.89%)
Jul 18, 2012 4.550 5.000 4.550 4.750 19,914 +0.07(+1.50%)
Jul 17, 2012 4.450 4.680 4.320 4.680 16,954 +0.28(+6.36%)
Jul 16, 2012 4.500 4.500 4.400 4.400 19,880 -0.10(-2.22%)
Jul 14, 2012 4.520 4.860 4.290 4.500 11,984 +0.00(+0.00%)
Jul 13, 2012 4.520 4.860 4.290 4.500 11,984 +0.00(+0.00%)
Jul 12, 2012 4.120 4.500 4.114 4.500 20,689 +0.45(+11.11%)
Jul 11, 2012 4.000 4.350 4.000 4.050 817,557 +0.10(+2.53%)
Jul 10, 2012 3.850 4.230 3.730 3.950 9,000 +0.14(+3.67%)
Jul 09, 2012 3.899 4.000 3.710 3.810 20,307 +0.00(+0.00%)
Jul 06, 2012 3.800 3.931 3.758 3.810 8,362 -0.15(-3.79%)
Jul 05, 2012 3.730 3.980 3.601 3.960 10,252 +0.26(+7.03%)
Jul 03, 2012 3.950 3.950 3.700 3.700 4,114 -0.25(-6.33%)
Jul 02, 2012 3.830 3.950 3.570 3.950 15,050 +0.19(+5.05%)
Jun 30, 2012 3.638 3.800 3.638 3.760 10,256 +0.00(+0.00%)
Jun 29, 2012 3.638 3.800 3.638 3.760 10,356 -0.08(-2.08%)
Jun 28, 2012 3.670 3.978 3.670 3.840 10,312 +0.16(+4.35%)
Jun 27, 2012 3.600 3.680 3.500 3.680 5,770 +0.16(+4.55%)
Jun 26, 2012 3.360 3.820 3.350 3.520 13,509 +0.18(+5.36%)
Jun 25, 2012 3.210 3.341 3.190 3.341 10,111 +0.07(+2.17%)
Jun 22, 2012 3.400 3.440 3.250 3.270 14,851 -0.05(-1.51%)
Jun 21, 2012 3.320 3.320 3.320 3.320 100 -0.05(-1.58%)
Jun 20, 2012 3.373 3.373 3.373 3.373 500 -0.08(-2.22%)
Jun 19, 2012 3.360 3.450 3.350 3.450 1,880 +0.00(+0.01%)
Jun 18, 2012 3.330 3.457 3.300 3.450 1,100 +0.05(+1.46%)
Jun 15, 2012 3.370 3.400 3.250 3.400 2,698 -0.04(-1.16%)
Jun 14, 2012 3.250 3.450 3.240 3.440 14,651 +0.19(+5.85%)
Jun 13, 2012 3.070 3.260 3.060 3.250 1,900 +0.04(+1.25%)
Jun 12, 2012 3.280 3.330 3.180 3.210 9,800 -0.03(-0.93%)
Jun 11, 2012 3.260 3.260 3.110 3.240 1,070 -0.04(-1.22%)
Jun 08, 2012 3.170 3.300 3.170 3.280 24,337 +0.14(+4.46%)
Jun 07, 2012 3.190 3.190 3.124 3.140 1,900 -0.01(-0.31%)
Jun 06, 2012 3.070 3.200 3.070 3.150 5,700 +0.10(+3.28%)
Jun 05, 2012 3.090 3.090 3.050 3.050 1,600 -0.02(-0.65%)
Jun 04, 2012 3.020 3.070 3.010 3.070 5,970 -0.01(-0.32%)
Jun 02, 2012 3.010 3.110 3.010 3.080 5,713 +0.00(+0.00%)
Jun 01, 2012 3.010 3.110 3.010 3.080 5,713 +0.07(+2.33%)
May 31, 2012 3.040 3.120 3.010 3.010 4,940 -0.01(-0.33%)
May 30, 2012 3.080 3.080 3.010 3.020 400 -0.09(-2.89%)
May 29, 2012 3.180 3.180 3.030 3.110 16,539 -0.13(-4.01%)
May 25, 2012 3.110 3.250 3.050 3.240 3,736 +0.23(+7.64%)
May 24, 2012 3.050 3.139 3.010 3.010 4,600 -0.02(-0.66%)
May 23, 2012 3.130 3.130 3.000 3.030 31,026 -0.08(-2.57%)
May 22, 2012 3.148 3.230 3.110 3.110 5,002 -0.13(-4.01%)
May 21, 2012 3.000 3.240 3.000 3.240 1,300 +0.24(+8.00%)
May 18, 2012 3.040 3.040 3.000 3.000 3,954 -0.06(-1.96%)
May 17, 2012 3.060 3.090 3.050 3.060 3,707 -0.06(-1.92%)
May 16, 2012 3.090 3.250 3.090 3.120 16,128 +0.02(+0.65%)
May 15, 2012 3.100 3.250 3.100 3.100 31,774 +0.08(+2.65%)
May 14, 2012 2.990 3.030 2.950 3.020 8,252 +0.25(+9.03%)
May 11, 2012 2.940 2.952 2.770 2.770 3,792 -0.09(-3.15%)
May 10, 2012 2.750 2.950 2.750 2.860 4,492 -0.08(-2.72%)
May 09, 2012 2.890 2.990 2.890 2.940 3,527 +0.08(+2.80%)
May 08, 2012 2.800 3.000 2.800 2.860 800 -0.04(-1.38%)
May 07, 2012 2.900 2.950 2.890 2.900 6,897 +0.00(+0.00%)
May 04, 2012 2.960 2.960 2.810 2.900 10,950 -0.09(-3.01%)
May 03, 2012 2.912 3.019 2.910 2.990 2,507 +0.03(+1.01%)
May 02, 2012 2.960 2.990 2.900 2.960 8,312 +0.06(+2.07%)
May 01, 2012 2.960 2.960 2.710 2.900 15,077 -0.09(-3.01%)
Apr 30, 2012 3.050 3.060 2.960 2.990 10,221 -0.03(-0.99%)
Apr 27, 2012 3.160 3.190 2.910 3.020 25,944 -0.10(-3.21%)
Apr 26, 2012 3.030 3.160 3.030 3.120 2,400 +0.04(+1.30%)
Apr 25, 2012 3.100 3.180 3.040 3.080 20,587 +0.01(+0.33%)
Apr 24, 2012 3.120 3.130 3.070 3.070 1,821 -0.06(-1.92%)
Apr 23, 2012 3.030 3.130 3.030 3.130 11,142 +0.00(+0.00%)
Apr 20, 2012 3.170 3.190 3.060 3.130 16,124 +0.04(+1.29%)
Apr 19, 2012 3.140 3.189 3.090 3.090 6,657 -0.05(-1.59%)
Apr 18, 2012 3.150 3.200 3.140 3.140 1,989 +0.04(+1.29%)
Apr 17, 2012 3.097 3.240 3.060 3.100 9,172 -0.01(-0.32%)
Apr 16, 2012 3.210 3.230 3.000 3.110 12,142 -0.02(-0.64%)
Apr 13, 2012 2.960 3.160 2.940 3.130 15,729 +0.25(+8.68%)
Apr 12, 2012 3.100 3.289 2.880 2.880 27,011 -0.17(-5.57%)
Apr 11, 2012 3.090 3.110 2.980 3.050 35,524 +0.02(+0.66%)
Apr 10, 2012 3.250 3.329 2.970 3.030 27,576 -0.09(-2.88%)
Apr 09, 2012 3.300 3.380 3.120 3.120 85,348 -0.25(-7.42%)
Apr 05, 2012 3.400 3.760 3.350 3.370 90,845 -0.02(-0.59%)
Apr 04, 2012 2.990 3.500 2.860 3.390 155,184 +0.43(+14.53%)
Apr 03, 2012 2.790 3.130 2.690 2.960 165,575 +0.37(+14.29%)
Apr 02, 2012 2.605 2.660 2.562 2.590 18,757 +0.02(+0.77%)
Mar 30, 2012 2.700 2.700 2.570 2.570 11,116 -0.14(-5.17%)
Mar 29, 2012 2.710 2.710 2.560 2.710 27,699 +0.03(+1.12%)
Mar 28, 2012 2.780 2.780 2.620 2.680 27,715 -0.10(-3.60%)
Mar 27, 2012 2.760 2.860 2.620 2.780 39,726 -0.02(-0.71%)
Mar 26, 2012 2.800 2.900 2.768 2.800 64,123 +0.01(+0.36%)
Mar 23, 2012 3.010 3.010 2.760 2.790 56,225 -0.16(-5.42%)
Mar 22, 2012 3.110 3.160 2.831 2.950 57,906 -0.16(-5.14%)
Mar 21, 2012 3.240 3.250 3.091 3.110 23,571 -0.07(-2.20%)
Mar 20, 2012 3.270 3.289 3.170 3.180 105,661 -0.04(-1.24%)
Mar 19, 2012 3.230 3.300 3.180 3.220 48,315 -0.03(-0.92%)
Mar 16, 2012 3.180 3.250 3.060 3.250 115,424 +0.10(+3.17%)
Mar 15, 2012 3.060 3.250 3.050 3.150 161,768 +0.05(+1.61%)
Mar 14, 2012 3.010 3.160 2.900 3.100 215,891 +0.09(+2.99%)
Mar 13, 2012 2.900 3.300 2.800 3.010 688,881 +0.11(+3.79%)
Mar 12, 2012 1.700 3.180 1.680 2.900 9,392,274 -2.20(-43.14%)
Mar 09, 2012 5.190 5.210 5.060 5.100 22,445 -0.03(-0.59%)
Mar 08, 2012 4.950 5.190 4.950 5.130 24,392 +0.09(+1.79%)
Mar 07, 2012 4.962 5.130 4.962 5.040 900 -0.08(-1.56%)
Mar 06, 2012 4.980 5.120 4.960 5.120 6,250 +0.04(+0.79%)
Mar 05, 2012 5.210 5.210 5.030 5.080 7,209 -0.06(-1.17%)
Mar 02, 2012 5.030 5.179 5.030 5.140 81,285 +0.14(+2.80%)
Mar 01, 2012 5.000 5.045 4.860 5.000 25,490 -0.04(-0.79%)
Feb 29, 2012 5.640 5.640 4.880 5.040 49,819 -0.20(-3.82%)
Feb 28, 2012 5.065 5.250 5.050 5.240 42,418 +0.15(+2.95%)
Feb 27, 2012 5.060 5.150 4.990 5.090 30,344 -0.01(-0.20%)
Feb 24, 2012 5.090 5.100 4.900 5.100 745,390 +0.12(+2.41%)
Feb 23, 2012 4.826 4.980 4.792 4.980 42,970 +0.08(+1.63%)
Feb 22, 2012 4.750 4.940 4.750 4.900 3,100 +0.10(+2.08%)
Feb 21, 2012 4.700 4.960 4.510 4.800 1,650 +0.10(+2.13%)
Feb 17, 2012 4.700 4.700 4.400 4.700 7,955 +0.01(+0.21%)
Feb 16, 2012 4.690 4.690 4.666 4.690 1,500 +0.02(+0.43%)
Feb 15, 2012 4.640 4.670 4.620 4.670 12,700 -0.03(-0.64%)
Feb 14, 2012 4.520 4.900 4.520 4.700 20,617 +0.18(+3.98%)
Feb 13, 2012 5.000 5.000 4.362 4.520 15,454 +0.16(+3.67%)
Feb 10, 2012 4.100 4.450 4.050 4.360 41,003 -0.09(-2.02%)
Feb 09, 2012 4.130 4.500 3.960 4.450 50,080 +0.40(+9.88%)
Feb 08, 2012 4.000 4.148 3.950 4.050 106,352 +0.05(+1.25%)
Feb 07, 2012 3.970 4.030 3.970 4.000 5,471 -0.01(-0.25%)
Feb 03, 2012 4.010 4.010 4.010 0 -0.03(-0.74%)
Feb 01, 2012 4.040 4.040 4.040 0 +0.14(+3.59%)
Jan 31, 2012 3.930 4.300 3.500 3.900 11,081 +0.09(+2.36%)
Jan 30, 2012 3.730 3.810 3.590 3.810 9,365 +0.22(+6.19%)
Jan 27, 2012 3.700 3.750 3.440 3.588 9,200 -0.01(-0.33%)
Jan 26, 2012 3.330 3.750 3.330 3.600 7,400 +0.32(+9.76%)
Jan 25, 2012 3.320 3.410 3.190 3.280 1,040 -0.07(-2.09%)
Jan 24, 2012 3.350 3.570 3.350 3.350 7,000 +0.05(+1.52%)
Jan 23, 2012 3.360 3.360 3.300 3.300 5,692 -0.12(-3.51%)
Jan 20, 2012 3.490 3.500 3.300 3.420 11,972 +0.18(+5.56%)
Jan 19, 2012 3.580 3.679 3.180 3.240 18,434 -0.32(-8.99%)
Jan 18, 2012 3.320 3.560 3.250 3.560 10,306 +0.24(+7.23%)
Jan 17, 2012 3.100 3.450 3.050 3.320 48,004 +0.30(+9.93%)
Jan 13, 2012 2.990 3.040 2.990 3.020 11,726 +0.07(+2.37%)
Jan 12, 2012 2.900 2.950 2.880 2.950 25,410 +0.10(+3.51%)
Jan 11, 2012 2.980 3.000 2.850 2.850 2,970 -0.09(-3.06%)
Jan 10, 2012 3.160 3.160 2.940 2.940 3,350 -0.05(-1.67%)
Jan 09, 2012 2.990 3.150 2.990 2.990 34,367 -0.01(-0.33%)
Jan 06, 2012 2.990 3.000 2.960 3.000 7,900 +0.02(+0.67%)
Jan 05, 2012 2.935 3.000 2.880 2.980 8,000 -0.01(-0.33%)
Jan 04, 2012 3.000 3.000 2.990 2.990 780 +0.10(+3.46%)
Dec 30, 2011 2.950 3.000 2.890 2.890 34,397 -0.06(-2.03%)
Dec 29, 2011 3.020 3.410 2.950 2.950 16,565 -0.01(-0.34%)
Dec 28, 2011 3.010 3.050 2.750 2.960 14,300 -0.09(-2.95%)
Dec 27, 2011 3.120 3.120 2.910 3.050 92,341 -0.14(-4.39%)
Dec 23, 2011 3.200 3.200 3.180 3.190 14,476 +0.04(+1.27%)
Dec 21, 2011 3.140 3.150 3.070 3.150 7,100 +0.12(+3.96%)
Dec 20, 2011 3.070 3.370 3.010 3.030 7,176 +0.03(+1.00%)
Dec 19, 2011 3.230 3.230 3.000 3.000 713 -0.15(-4.76%)
Dec 16, 2011 2.840 3.240 2.800 3.150 9,054 +0.20(+6.78%)
Dec 15, 2011 2.970 2.980 2.830 2.950 69,703 +0.07(+2.43%)
Dec 14, 2011 2.850 2.950 2.850 2.880 6,820 +0.01(+0.35%)
Dec 13, 2011 3.020 3.020 2.860 2.870 8,054 -0.18(-5.90%)
Dec 12, 2011 3.060 3.100 3.040 3.050 6,052 +0.00(+0.00%)
Dec 09, 2011 3.230 3.230 3.030 3.050 21,400 +0.04(+1.33%)
Dec 08, 2011 3.010 3.050 3.000 3.010 8,529 -0.04(-1.31%)
Dec 07, 2011 3.280 3.280 3.046 3.050 2,024 +0.05(+1.67%)
Dec 06, 2011 3.020 3.020 3.000 3.000 400 -0.10(-3.23%)
Dec 05, 2011 3.240 3.240 3.000 3.100 2,882 -0.14(-4.22%)
Dec 02, 2011 2.930 3.237 2.910 3.237 594 +0.14(+4.41%)
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 Six Financial
Postage Rates Bots go here