AMARIN SP ADR (NQ: AMRN)
1.120 USD  -0.010 (-0.88%)
Streaming Delayed Price  /  Updated: 10:40 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.03 12.46 11.86 12.41 3,830,738 +0.42(+3.50%)
Nov 29, 2012 12.05 12.15 11.78 11.99 2,959,302 +0.11(+0.93%)
Nov 28, 2012 12.15 12.16 11.81 11.88 2,934,396 -0.25(-2.06%)
Nov 27, 2012 11.99 12.28 11.84 12.13 6,666,887 +0.64(+5.57%)
Nov 26, 2012 11.19 11.49 11.02 11.49 2,410,523 +0.28(+2.50%)
Nov 24, 2012 11.38 11.39 11.13 11.21 1,140,186 +0.00(+0.00%)
Nov 23, 2012 11.38 11.39 11.13 11.21 1,256,811 -0.11(-0.97%)
Nov 21, 2012 10.60 11.48 10.50 11.32 5,906,836 +0.83(+7.91%)
Nov 20, 2012 10.60 10.69 10.45 10.49 2,452,404 -0.13(-1.22%)
Nov 19, 2012 10.95 11.04 10.50 10.62 4,284,533 -0.22(-2.03%)
Nov 16, 2012 11.15 11.37 10.40 10.84 7,830,083 -0.40(-3.56%)
Nov 15, 2012 11.49 11.53 10.96 11.24 5,205,629 +0.55(+5.14%)
Nov 14, 2012 11.36 11.36 10.64 10.69 3,464,494 -0.55(-4.89%)
Nov 13, 2012 10.69 11.46 10.68 11.24 2,935,502 +0.29(+2.65%)
Nov 12, 2012 11.01 11.42 10.90 10.95 2,647,670 -0.26(-2.32%)
Nov 09, 2012 10.75 11.37 10.65 11.21 6,052,353 +0.95(+9.27%)
Nov 08, 2012 10.76 10.84 10.16 10.26 3,841,333 -0.48(-4.48%)
Nov 07, 2012 11.00 11.01 10.39 10.74 4,339,944 +0.02(+0.19%)
Nov 06, 2012 11.46 11.47 10.65 10.72 4,797,056 -0.66(-5.80%)
Nov 05, 2012 11.30 11.60 11.25 11.38 2,525,288 +0.03(+0.26%)
Nov 02, 2012 11.70 11.74 11.31 11.35 3,059,349 -0.22(-1.94%)
Nov 01, 2012 11.92 11.92 11.47 11.57 2,676,311 -0.21(-1.74%)
Oct 31, 2012 12.46 12.46 11.67 11.78 3,162,446 -0.27(-2.24%)
Oct 26, 2012 12.05 12.05 12.05 0 -0.26(-2.11%)
Oct 25, 2012 12.67 12.96 12.07 12.31 6,437,051 -0.12(-0.97%)
Oct 24, 2012 12.06 12.48 11.84 12.43 7,695,248 +0.72(+6.15%)
Oct 23, 2012 11.10 11.84 10.89 11.71 5,218,359 +0.45(+4.00%)
Oct 19, 2012 11.60 11.89 11.20 11.26 5,113,378 -0.51(-4.33%)
Oct 18, 2012 11.33 12.70 11.09 11.77 11,076,092 +0.48(+4.25%)
Oct 17, 2012 11.16 11.46 11.16 11.29 2,106,915 -0.10(-0.88%)
Oct 16, 2012 11.19 11.41 11.05 11.39 2,088,026 +0.06(+0.53%)
Oct 15, 2012 11.01 11.54 10.89 11.33 5,880,062 +0.45(+4.14%)
Oct 12, 2012 11.10 11.10 10.75 10.88 3,627,653 -0.21(-1.89%)
Oct 11, 2012 11.20 11.48 10.95 11.09 3,197,698 -0.11(-0.98%)
Oct 10, 2012 11.15 11.40 10.35 11.20 16,032,196 -0.66(-5.56%)
Oct 09, 2012 12.26 12.54 11.71 11.86 3,014,276 -0.45(-3.66%)
Oct 08, 2012 12.38 12.59 12.04 12.31 1,845,221 -0.21(-1.68%)
Oct 06, 2012 12.31 12.67 12.20 12.52 3,831,683 +0.00(+0.00%)
Oct 05, 2012 12.31 12.67 12.20 12.52 3,831,268 +0.37(+3.05%)
Oct 04, 2012 11.40 12.20 11.14 12.15 6,558,975 +0.34(+2.88%)
Oct 03, 2012 12.11 12.13 11.55 11.81 6,781,934 -0.54(-4.37%)
Oct 02, 2012 12.58 12.77 12.33 12.35 2,938,380 -0.13(-1.04%)
Oct 01, 2012 12.55 12.71 12.15 12.48 4,108,242 -0.09(-0.76%)
Sep 28, 2012 12.35 12.80 12.30 12.57 4,243,173 -0.01(-0.08%)
Sep 27, 2012 12.14 12.74 11.91 12.59 4,136,011 +0.60(+4.96%)
Sep 26, 2012 12.40 12.48 11.88 11.99 4,254,501 -0.32(-2.60%)
Sep 25, 2012 12.79 12.81 12.27 12.31 4,261,336 -0.19(-1.52%)
Sep 24, 2012 13.25 13.25 12.42 12.50 5,884,433 -0.87(-6.51%)
Sep 21, 2012 13.51 13.62 13.28 13.37 5,291,701 -0.10(-0.74%)
Sep 20, 2012 13.93 14.00 13.42 13.47 4,487,931 -0.55(-3.92%)
Sep 19, 2012 14.00 14.30 13.87 14.02 3,141,229 +0.02(+0.14%)
Sep 18, 2012 14.03 14.09 13.83 14.00 2,933,556 +0.01(+0.07%)
Sep 17, 2012 14.15 14.27 13.86 13.99 2,606,017 -0.17(-1.20%)
Sep 14, 2012 14.63 14.80 14.06 14.16 6,118,119 -0.03(-0.21%)
Sep 13, 2012 13.56 14.28 13.35 14.19 7,631,712 +0.87(+6.53%)
Sep 12, 2012 13.40 13.60 12.88 13.32 8,466,509 -0.24(-1.77%)
Sep 11, 2012 13.61 13.95 13.49 13.56 9,562,968 -0.85(-5.90%)
Sep 10, 2012 14.75 14.84 14.33 14.41 3,159,926 -0.37(-2.50%)
Sep 07, 2012 14.66 14.95 14.43 14.78 4,485,165 +0.16(+1.09%)
Sep 06, 2012 14.41 14.78 14.26 14.62 5,032,554 +0.50(+3.54%)
Sep 05, 2012 14.82 14.97 13.98 14.12 7,540,991 -0.52(-3.55%)
Sep 04, 2012 13.90 14.82 13.81 14.64 8,491,227 +0.95(+6.94%)
Aug 31, 2012 13.13 13.84 13.03 13.69 5,835,814 +0.67(+5.15%)
Aug 30, 2012 13.01 13.07 12.94 13.02 2,238,537 -0.04(-0.31%)
Aug 29, 2012 13.13 13.13 12.90 13.06 4,006,649 +0.23(+1.79%)
Aug 27, 2012 13.01 13.02 12.75 12.83 3,036,509 -0.16(-1.23%)
Aug 24, 2012 12.53 13.19 12.50 12.99 7,339,914 +0.77(+6.30%)
Aug 23, 2012 11.83 12.34 11.77 12.22 5,253,142 +0.42(+3.56%)
Aug 22, 2012 11.79 12.02 11.66 11.80 3,191,925 +0.00(+0.00%)
Aug 21, 2012 12.02 12.09 11.61 11.80 3,913,027 -0.13(-1.09%)
Aug 20, 2012 12.07 12.24 11.88 11.93 4,237,803 +0.05(+0.42%)
Aug 17, 2012 12.01 12.30 11.29 11.88 9,110,965 -0.32(-2.62%)
Aug 16, 2012 12.48 12.49 12.06 12.20 4,385,494 -0.11(-0.89%)
Aug 15, 2012 12.27 12.56 11.89 12.31 6,802,599 +0.11(+0.90%)
Aug 14, 2012 12.65 12.75 12.11 12.20 5,137,086 -0.45(-3.56%)
Aug 13, 2012 13.35 13.35 12.38 12.65 6,020,256 -0.29(-2.24%)
Aug 11, 2012 12.71 13.01 12.50 12.94 6,143,117 +0.00(+0.00%)
Aug 10, 2012 12.71 13.01 12.50 12.94 6,143,117 +0.03(+0.19%)
Aug 09, 2012 11.77 13.46 11.71 12.91 14,712,584 +1.57(+13.89%)
Aug 08, 2012 11.60 11.79 11.27 11.34 3,869,246 -0.28(-2.41%)
Aug 07, 2012 11.17 11.73 10.86 11.62 5,598,196 +0.44(+3.94%)
Aug 06, 2012 11.79 12.00 11.00 11.18 9,177,149 -0.75(-6.29%)
Aug 03, 2012 11.63 12.13 11.32 11.93 6,874,846 +0.39(+3.38%)
Aug 02, 2012 11.56 11.71 11.26 11.54 4,733,878 +0.01(+0.09%)
Aug 01, 2012 11.71 12.21 11.41 11.53 6,961,579 -0.18(-1.54%)
Jul 31, 2012 12.10 12.19 11.20 11.71 18,464,642 -1.00(-7.87%)
Jul 30, 2012 13.64 13.70 12.60 12.71 8,674,389 -0.80(-5.92%)
Jul 27, 2012 15.27 15.36 13.45 13.51 22,484,708 -1.80(-11.79%)
Jul 26, 2012 14.70 15.39 14.70 15.31 6,034,369 +0.73(+5.04%)
Jul 25, 2012 14.99 15.05 14.37 14.58 7,382,799 -0.25(-1.69%)
Jul 24, 2012 15.30 15.35 14.72 14.83 6,043,204 -0.32(-2.11%)
Jul 23, 2012 15.17 15.47 15.05 15.15 4,916,460 -0.01(-0.07%)
Jul 20, 2012 15.18 15.27 14.85 15.16 5,137,867 -0.20(-1.30%)
Jul 19, 2012 14.92 15.96 14.77 15.36 14,795,201 +0.70(+4.77%)
Jul 18, 2012 14.76 15.14 14.61 14.66 4,904,732 -0.20(-1.35%)
Jul 17, 2012 14.97 15.06 14.69 14.86 4,590,266 -0.06(-0.40%)
Jul 16, 2012 14.67 15.25 14.43 14.92 5,802,843 +0.36(+2.47%)
Jul 14, 2012 14.85 14.94 14.31 14.56 3,816,297 +0.00(+0.00%)
Jul 13, 2012 14.85 14.94 14.31 14.56 3,813,413 -0.09(-0.61%)
Jul 12, 2012 13.98 14.72 13.63 14.65 7,084,132 +0.56(+3.97%)
Jul 11, 2012 13.96 14.52 13.70 14.09 8,287,932 -0.31(-2.15%)
Jul 10, 2012 15.25 15.40 13.76 14.40 7,422,571 -0.86(-5.64%)
Jul 09, 2012 15.19 15.41 14.85 15.26 3,590,081 +0.14(+0.93%)
Jul 06, 2012 15.19 15.19 14.77 15.12 4,922,316 -0.16(-1.05%)
Jul 05, 2012 15.47 15.60 15.25 15.28 7,332,728 -0.18(-1.16%)
Jul 03, 2012 15.47 15.50 14.95 15.46 5,301,435 +0.22(+1.41%)
Jul 02, 2012 14.90 15.34 14.69 15.24 9,302,704 +0.78(+5.43%)
Jun 30, 2012 14.56 14.64 14.23 14.46 4,223,769 +0.00(+0.00%)
Jun 29, 2012 14.56 14.64 14.23 14.46 4,224,069 +0.29(+2.05%)
Jun 28, 2012 14.32 14.72 14.02 14.17 5,943,296 -0.12(-0.84%)
Jun 27, 2012 15.26 15.40 14.21 14.29 18,595,532 +1.13(+8.59%)
Jun 26, 2012 13.52 13.52 12.98 13.16 5,300,361 -0.23(-1.72%)
Jun 25, 2012 12.76 13.48 12.45 13.39 6,583,882 +0.42(+3.24%)
Jun 22, 2012 13.21 13.25 12.35 12.97 4,227,953 +0.13(+1.01%)
Jun 21, 2012 12.79 13.21 12.62 12.84 4,185,235 +0.15(+1.18%)
Jun 20, 2012 12.77 12.85 12.38 12.69 3,837,654 -0.04(-0.31%)
Jun 19, 2012 12.70 13.25 12.38 12.73 7,505,689 +0.25(+2.00%)
Jun 18, 2012 11.84 12.60 11.73 12.48 6,720,173 +0.64(+5.41%)
Jun 15, 2012 11.86 12.00 11.65 11.84 2,999,625 +0.05(+0.42%)
Jun 14, 2012 11.53 11.84 11.41 11.79 1,641,482 +0.18(+1.55%)
Jun 13, 2012 11.45 11.89 11.35 11.61 2,860,588 +0.08(+0.69%)
Jun 12, 2012 11.55 11.63 11.14 11.53 3,652,438 +0.23(+2.04%)
Jun 11, 2012 11.79 11.84 11.29 11.30 1,781,279 -0.36(-3.09%)
Jun 08, 2012 11.48 11.70 11.14 11.66 2,217,946 +0.07(+0.60%)
Jun 07, 2012 12.02 12.20 11.53 11.59 4,387,074 -0.08(-0.69%)
Jun 06, 2012 11.45 11.82 11.30 11.67 3,317,260 +0.53(+4.76%)
Jun 05, 2012 10.88 11.30 10.83 11.14 2,991,698 +0.05(+0.45%)
Jun 04, 2012 10.81 11.11 10.34 11.09 3,275,695 +0.30(+2.83%)
Jun 02, 2012 11.50 11.62 10.75 10.79 5,221,153 +0.00(+0.00%)
Jun 01, 2012 11.50 11.62 10.75 10.79 5,227,803 -1.06(-8.99%)
May 31, 2012 11.62 12.08 11.43 11.85 2,763,426 +0.07(+0.59%)
May 30, 2012 12.11 12.11 11.59 11.78 5,747,784 -0.49(-3.99%)
May 29, 2012 11.84 12.80 10.96 12.27 12,502,087 +0.72(+6.23%)
May 25, 2012 11.21 11.66 11.15 11.55 3,208,759 +0.40(+3.59%)
May 24, 2012 10.42 11.18 10.32 11.15 4,536,732 +0.72(+6.90%)
May 23, 2012 10.30 10.52 10.10 10.43 2,299,578 -0.07(-0.67%)
May 22, 2012 10.69 10.79 10.41 10.50 2,481,718 -0.01(-0.10%)
May 21, 2012 10.17 10.68 10.05 10.51 3,024,720 +0.44(+4.37%)
May 18, 2012 10.34 10.42 9.800 10.07 5,375,084 -0.37(-3.54%)
May 17, 2012 11.22 11.48 10.35 10.44 5,801,498 -0.80(-7.12%)
May 16, 2012 11.20 11.68 11.13 11.24 3,560,605 +0.06(+0.54%)
May 15, 2012 11.16 11.54 11.03 11.18 4,366,001 -0.05(-0.45%)
May 14, 2012 11.48 11.56 11.20 11.23 2,065,513 -0.25(-2.18%)
May 11, 2012 11.45 11.70 11.30 11.48 2,005,866 -0.10(-0.86%)
May 10, 2012 11.80 11.97 11.52 11.58 2,681,538 +0.01(+0.09%)
May 09, 2012 11.45 11.63 11.11 11.57 3,675,784 -0.10(-0.86%)
May 08, 2012 11.85 11.85 11.41 11.67 3,531,019 -0.20(-1.68%)
May 07, 2012 11.96 12.10 11.64 11.87 2,985,241 -0.13(-1.08%)
May 04, 2012 12.25 12.48 11.96 12.00 4,197,039 -0.28(-2.28%)
May 03, 2012 12.42 12.67 12.07 12.28 3,754,495 -0.09(-0.69%)
May 02, 2012 12.19 12.56 12.10 12.37 2,890,123 +0.15(+1.23%)
May 01, 2012 12.24 12.68 11.86 12.21 5,202,266 +0.00(+0.04%)
Apr 30, 2012 12.50 12.85 12.06 12.21 7,536,317 +0.20(+1.67%)
Apr 27, 2012 11.70 12.19 11.40 12.01 5,507,658 +0.31(+2.65%)
Apr 26, 2012 10.87 11.93 10.50 11.70 11,245,675 +1.72(+17.23%)
Apr 25, 2012 9.980 10.39 9.750 9.980 4,643,778 +0.23(+2.36%)
Apr 24, 2012 10.09 10.18 9.580 9.750 3,192,661 -0.33(-3.27%)
Apr 23, 2012 10.40 10.50 10.02 10.08 2,999,004 -0.32(-3.08%)
Apr 20, 2012 10.02 10.43 9.820 10.40 6,997,699 +0.86(+9.01%)
Apr 19, 2012 9.830 10.25 9.420 9.540 4,973,404 -0.05(-0.52%)
Apr 18, 2012 9.500 9.770 9.320 9.590 4,683,736 +0.07(+0.74%)
Apr 17, 2012 9.520 9.770 9.505 9.520 4,302,011 -0.11(-1.14%)
Apr 16, 2012 9.880 9.900 9.480 9.630 2,930,056 -0.06(-0.62%)
Apr 13, 2012 9.650 9.800 9.450 9.690 2,391,248 -0.02(-0.21%)
Apr 12, 2012 9.690 9.960 9.530 9.710 2,778,936 +0.00(+0.00%)
Apr 11, 2012 9.630 9.750 9.430 9.710 2,379,622 +0.36(+3.85%)
Apr 10, 2012 9.970 10.16 9.300 9.350 2,952,481 -0.57(-5.75%)
Apr 09, 2012 10.05 10.10 9.810 9.920 2,800,441 -0.30(-2.94%)
Apr 05, 2012 10.51 10.70 10.13 10.22 3,444,734 -0.30(-2.85%)
Apr 04, 2012 10.96 11.04 10.43 10.52 5,222,222 -0.65(-5.82%)
Apr 03, 2012 10.88 11.41 10.62 11.17 11,505,300 +0.36(+3.33%)
Apr 02, 2012 11.30 11.40 10.63 10.81 3,889,710 -0.51(-4.51%)
Mar 30, 2012 11.49 11.50 11.08 11.32 2,824,421 +0.01(+0.09%)
Mar 29, 2012 11.00 11.39 10.87 11.31 4,797,949 +0.16(+1.43%)
Mar 28, 2012 11.67 11.75 10.83 11.15 4,287,144 -0.40(-3.46%)
Mar 27, 2012 11.80 11.97 11.38 11.55 5,103,235 +0.05(+0.43%)
Mar 26, 2012 11.92 11.94 11.36 11.50 3,041,084 -0.23(-1.96%)
Mar 23, 2012 12.00 12.09 11.33 11.73 4,039,682 -0.18(-1.51%)
Mar 22, 2012 12.18 12.33 11.60 11.91 7,151,127 -0.01(-0.08%)
Mar 21, 2012 12.02 12.45 11.86 11.92 12,897,491 -0.02(-0.17%)
Mar 20, 2012 10.57 12.29 10.14 11.94 22,093,853 +1.28(+12.01%)
Mar 19, 2012 10.77 11.22 9.690 10.66 11,523,869 +0.14(+1.33%)
Mar 16, 2012 9.000 10.81 8.820 10.52 17,984,498 +1.61(+18.07%)
Mar 15, 2012 7.920 9.000 7.770 8.910 9,299,111 +0.89(+11.10%)
Mar 14, 2012 7.150 8.540 7.080 8.020 11,583,203 +0.87(+12.17%)
Mar 13, 2012 7.440 7.440 7.010 7.150 2,195,870 -0.12(-1.65%)
Mar 12, 2012 7.520 7.520 7.200 7.270 1,714,434 -0.08(-1.09%)
Mar 09, 2012 7.470 7.710 7.320 7.350 2,475,885 -0.08(-1.08%)
Mar 08, 2012 7.600 7.995 7.390 7.430 4,479,528 -0.09(-1.20%)
Mar 07, 2012 7.380 7.600 7.310 7.520 1,915,281 +0.18(+2.45%)
Mar 06, 2012 7.440 7.470 7.050 7.340 4,238,942 -0.21(-2.78%)
Mar 05, 2012 7.950 7.950 7.410 7.550 3,892,272 -0.37(-4.67%)
Mar 02, 2012 8.450 8.590 7.450 7.920 9,596,920 -0.85(-9.69%)
Mar 01, 2012 8.100 8.850 7.930 8.770 6,916,208 +1.02(+13.16%)
Feb 29, 2012 8.890 8.990 7.420 7.750 8,937,421 -0.98(-11.23%)
Feb 28, 2012 8.900 9.050 8.700 8.730 1,274,028 -0.14(-1.58%)
Feb 27, 2012 9.000 9.080 8.780 8.870 1,058,065 -0.12(-1.33%)
Feb 24, 2012 9.040 9.091 8.850 8.990 1,326,429 +0.01(+0.06%)
Feb 23, 2012 8.720 9.110 8.700 8.985 2,781,929 +0.30(+3.51%)
Feb 22, 2012 8.710 8.780 8.490 8.680 1,075,184 -0.05(-0.57%)
Feb 21, 2012 8.780 8.810 8.620 8.730 2,890,951 +0.16(+1.87%)
Feb 17, 2012 9.350 9.383 8.150 8.570 4,990,909 -0.78(-8.34%)
Feb 16, 2012 8.850 9.420 8.680 9.350 2,924,353 +0.56(+6.37%)
Feb 15, 2012 8.760 9.020 8.620 8.790 2,154,496 +0.04(+0.46%)
Feb 14, 2012 8.950 9.100 8.630 8.750 1,536,492 -0.17(-1.91%)
Feb 13, 2012 8.730 9.000 8.550 8.920 2,564,089 +0.52(+6.19%)
Feb 10, 2012 8.580 8.600 8.350 8.400 1,450,741 -0.22(-2.55%)
Feb 09, 2012 8.680 8.712 8.330 8.620 1,883,997 -0.02(-0.23%)
Feb 08, 2012 8.750 8.860 8.590 8.640 1,748,626 -0.03(-0.35%)
Feb 07, 2012 9.330 9.360 8.600 8.670 3,268,916 -0.57(-6.17%)
Feb 06, 2012 8.700 9.320 8.700 9.240 2,629,447 +0.45(+5.12%)
Feb 03, 2012 9.000 9.090 8.660 8.790 2,919,814 -0.04(-0.45%)
Feb 02, 2012 9.000 9.050 8.770 8.830 2,384,451 -0.03(-0.34%)
Feb 01, 2012 8.240 8.870 8.100 8.860 4,139,865 +0.70(+8.58%)
Jan 31, 2012 8.340 8.350 8.100 8.160 1,381,439 -0.12(-1.45%)
Jan 30, 2012 7.770 8.285 7.730 8.280 1,992,955 +0.35(+4.41%)
Jan 27, 2012 7.700 8.090 7.550 7.930 1,890,040 +0.10(+1.28%)
Jan 26, 2012 8.270 8.280 7.720 7.830 2,762,442 -0.38(-4.63%)
Jan 25, 2012 8.070 8.430 7.915 8.210 3,754,731 +0.12(+1.48%)
Jan 24, 2012 8.320 8.350 7.790 8.090 2,984,604 -0.28(-3.35%)
Jan 23, 2012 8.210 8.410 8.150 8.370 1,887,352 +0.11(+1.33%)
Jan 20, 2012 8.550 8.710 8.130 8.260 2,528,215 -0.29(-3.39%)
Jan 19, 2012 8.360 9.000 8.280 8.550 5,340,191 +0.16(+1.91%)
Jan 18, 2012 7.650 8.400 7.570 8.390 4,930,708 +0.71(+9.24%)
Jan 17, 2012 7.200 7.850 7.200 7.680 4,213,316 +0.51(+7.11%)
Jan 13, 2012 7.300 7.430 7.130 7.170 1,290,988 -0.15(-2.05%)
Jan 12, 2012 7.420 7.650 7.240 7.320 1,986,431 -0.18(-2.40%)
Jan 11, 2012 7.030 7.530 7.000 7.500 4,234,273 +0.44(+6.23%)
Jan 10, 2012 7.000 7.090 6.870 7.060 2,442,786 +0.19(+2.77%)
Jan 09, 2012 6.670 6.990 6.520 6.870 3,564,719 +0.12(+1.78%)
Jan 06, 2012 6.390 6.790 6.300 6.750 3,637,857 +0.37(+5.80%)
Jan 05, 2012 6.350 6.520 6.130 6.380 4,300,265 +0.03(+0.47%)
Jan 04, 2012 6.440 6.540 6.260 6.350 10,673,128 -1.14(-15.22%)
Dec 30, 2011 7.221 7.570 7.170 7.490 1,968,499 +0.26(+3.60%)
Dec 29, 2011 6.800 7.240 6.700 7.230 1,458,948 +0.44(+6.48%)
Dec 28, 2011 6.750 6.900 6.540 6.790 848,973 +0.04(+0.59%)
Dec 27, 2011 6.850 6.900 6.620 6.750 645,360 -0.13(-1.89%)
Dec 23, 2011 6.710 6.940 6.700 6.880 446,311 +0.15(+2.23%)
Dec 21, 2011 6.250 6.740 6.162 6.730 1,891,381 +0.48(+7.68%)
Dec 20, 2011 6.280 6.400 6.110 6.250 1,407,585 +0.02(+0.32%)
Dec 19, 2011 6.350 6.490 6.200 6.230 1,077,005 -0.12(-1.89%)
Dec 16, 2011 6.090 6.410 6.030 6.350 1,703,320 +0.32(+5.31%)
Dec 15, 2011 6.390 6.440 5.990 6.030 2,464,145 -0.35(-5.49%)
Dec 14, 2011 6.680 6.680 6.200 6.380 2,394,763 -0.36(-5.34%)
Dec 13, 2011 7.020 7.090 6.630 6.740 1,214,128 -0.32(-4.53%)
Dec 12, 2011 7.120 7.260 6.950 7.060 1,104,334 -0.21(-2.89%)
Dec 09, 2011 6.990 7.320 6.860 7.270 1,135,046 +0.35(+5.06%)
Dec 08, 2011 7.310 7.470 6.910 6.920 3,031,163 -0.45(-6.11%)
Dec 07, 2011 7.770 7.770 7.265 7.370 1,727,757 -0.28(-3.66%)
Dec 06, 2011 7.500 7.710 7.370 7.650 1,387,005 +0.14(+1.86%)
Dec 05, 2011 7.900 8.000 7.430 7.510 1,182,436 -0.27(-3.47%)
Dec 02, 2011 7.500 7.920 7.500 7.780 2,326,247 +0.35(+4.71%)
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