(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.600 4.620 4.400 4.420 4,589,599 -0.11(-2.43%)
Feb 28, 2008 4.840 4.910 4.450 4.530 6,201,785 -0.34(-6.98%)
Feb 27, 2008 4.950 4.990 4.830 4.870 2,790,686 -0.08(-1.62%)
Feb 26, 2008 4.870 5.110 4.810 4.950 7,343,959 +0.08(+1.64%)
Feb 25, 2008 4.760 4.910 4.600 4.870 3,911,429 +0.19(+4.06%)
Feb 22, 2008 4.740 4.850 4.480 4.680 6,099,047 -0.11(-2.30%)
Feb 21, 2008 4.960 5.150 4.760 4.790 5,405,876 -0.16(-3.23%)
Feb 20, 2008 4.700 4.970 4.650 4.950 3,958,153 +0.20(+4.21%)
Feb 19, 2008 4.850 4.890 4.720 4.750 7,285,671 -0.04(-0.84%)
Feb 18, 2008 4.910 4.910 4.700 4.790 0 +0.00(+0.00%)
Feb 15, 2008 4.910 4.910 4.700 4.790 10,582,434 -0.25(-4.96%)
Feb 14, 2008 5.200 5.200 5.000 5.040 6,771,708 -0.10(-1.95%)
Feb 13, 2008 4.990 5.160 4.990 5.140 9,660,690 +0.19(+3.84%)
Feb 12, 2008 5.150 5.210 4.910 4.950 6,023,368 -0.16(-3.13%)
Feb 11, 2008 4.940 5.110 4.770 5.110 5,190,582 +0.17(+3.44%)
Feb 08, 2008 5.080 5.340 4.880 4.940 5,434,171 -0.23(-4.45%)
Feb 07, 2008 4.680 5.170 4.610 5.170 10,552,484 +0.45(+9.53%)
Feb 06, 2008 4.940 4.978 4.710 4.720 7,085,416 -0.17(-3.48%)
Feb 05, 2008 5.380 5.380 4.860 4.890 6,426,163 -0.41(-7.74%)
Feb 04, 2008 5.430 5.510 5.190 5.300 7,990,970 -0.17(-3.11%)
Feb 01, 2008 5.440 5.590 5.300 5.470 8,265,504 +0.03(+0.55%)
Jan 31, 2008 5.200 5.720 5.120 5.440 14,074,315 +0.20(+3.82%)
Jan 30, 2008 5.180 5.450 5.030 5.240 13,593,828 -0.02(-0.38%)
Jan 29, 2008 5.200 5.370 4.960 5.260 17,502,058 +0.08(+1.54%)
Jan 28, 2008 4.800 5.180 4.620 5.180 8,071,233 +0.34(+7.02%)
Jan 25, 2008 5.020 5.100 4.740 4.840 10,474,650 -0.12(-2.42%)
Jan 24, 2008 5.130 5.200 4.770 4.960 8,617,100 -0.08(-1.59%)
Jan 23, 2008 4.440 5.190 4.304 5.040 23,018,702 +0.49(+10.77%)
Jan 22, 2008 3.620 4.650 3.550 4.550 17,848,433 +0.79(+21.01%)
Jan 21, 2008 3.800 3.970 3.720 3.760 0 +0.00(+0.00%)
Jan 18, 2008 3.800 3.970 3.720 3.760 10,660,240 +0.01(+0.27%)
Jan 17, 2008 3.790 3.890 3.660 3.750 6,732,946 +0.01(+0.27%)
Jan 16, 2008 3.540 3.860 3.470 3.740 10,785,722 +0.14(+3.89%)
Jan 15, 2008 3.980 3.980 3.570 3.600 12,618,618 -0.39(-9.77%)
Jan 14, 2008 4.180 4.200 3.940 3.990 9,997,098 -0.19(-4.55%)
Jan 11, 2008 3.900 4.230 3.760 4.180 12,259,038 +0.29(+7.46%)
Jan 10, 2008 3.780 4.100 3.750 3.890 10,888,977 +0.06(+1.57%)
Jan 09, 2008 4.290 4.300 3.710 3.830 15,657,676 -0.47(-10.93%)
Jan 08, 2008 3.880 4.550 3.780 4.300 26,727,639 +0.09(+2.14%)
Jan 07, 2008 3.930 4.231 3.810 4.210 12,909,347 +0.27(+6.85%)
Jan 04, 2008 3.820 3.970 3.610 3.940 13,121,774 +0.04(+1.03%)
Jan 03, 2008 4.120 4.180 3.840 3.900 14,340,660 -0.19(-4.65%)
Jan 02, 2008 4.240 4.330 4.020 4.090 11,886,765 -0.11(-2.62%)
Jan 01, 2008 4.130 4.310 4.010 4.200 0 +0.00(+0.00%)
Dec 31, 2007 4.130 4.310 4.010 4.200 17,937,617 +0.05(+1.20%)
Dec 28, 2007 4.370 4.420 4.150 4.150 13,145,345 -0.15(-3.49%)
Dec 27, 2007 4.600 4.670 4.300 4.300 14,531,667 -0.32(-6.93%)
Dec 26, 2007 4.930 4.950 4.620 4.620 14,005,892 -0.33(-6.67%)
Dec 24, 2007 4.820 5.000 4.640 4.950 11,118,006 +0.20(+4.21%)
Dec 21, 2007 5.060 5.610 4.750 4.750 45,954,588 -1.91(-28.68%)
Dec 20, 2007 6.590 6.940 6.350 6.660 8,630,442 +0.00(+0.00%)
Dec 19, 2007 6.610 6.800 6.320 6.660 7,458,639 +0.04(+0.60%)
Dec 18, 2007 6.600 6.750 6.020 6.620 15,851,500 -0.07(-1.05%)
Dec 17, 2007 6.720 6.740 6.440 6.690 8,939,761 -0.13(-1.91%)
Dec 14, 2007 7.270 7.290 6.670 6.820 13,263,560 -0.59(-7.96%)
Dec 13, 2007 7.290 7.610 7.220 7.410 8,884,149 -0.03(-0.40%)
Dec 12, 2007 7.740 7.900 7.150 7.440 8,872,790 +0.03(+0.40%)
Dec 11, 2007 8.090 8.210 7.340 7.410 9,410,078 -0.63(-7.84%)
Dec 10, 2007 8.240 8.240 7.870 8.040 10,623,341 +0.28(+3.61%)
Dec 07, 2007 7.300 7.790 7.300 7.760 7,309,493 +0.34(+4.58%)
Dec 06, 2007 7.150 7.540 6.990 7.420 9,520,645 +0.29(+4.07%)
Dec 05, 2007 6.690 7.220 6.660 7.130 13,034,300 +0.52(+7.87%)
Dec 04, 2007 6.430 6.680 6.219 6.610 9,081,959 +0.15(+2.32%)
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