Arena Pharmaceuticals, Inc. (NQ: ARNA)
4.030 USD  +0.130 (+3.33%)
Streaming Delayed Price  /  Updated: 3:05 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.310 8.440 8.220 8.390 3,190,443 +0.04(+0.48%)
Feb 27, 2013 8.150 8.420 8.010 8.350 4,631,751 +0.30(+3.73%)
Feb 26, 2013 8.220 8.365 7.930 8.050 7,902,670 -0.22(-2.66%)
Feb 25, 2013 8.550 8.700 8.250 8.270 4,551,689 -0.11(-1.31%)
Feb 22, 2013 8.190 8.390 8.120 8.380 3,776,434 +0.31(+3.84%)
Feb 21, 2013 8.290 8.330 8.020 8.070 5,186,793 -0.24(-2.89%)
Feb 20, 2013 8.370 8.450 8.310 8.310 3,424,392 -0.04(-0.48%)
Feb 19, 2013 8.390 8.450 8.300 8.350 2,512,308 -0.02(-0.24%)
Feb 15, 2013 8.400 8.500 8.250 8.370 4,146,598 +0.02(+0.24%)
Feb 14, 2013 8.370 8.470 8.300 8.350 2,777,212 -0.02(-0.24%)
Feb 13, 2013 8.430 8.590 8.250 8.370 4,457,868 -0.03(-0.36%)
Feb 12, 2013 8.560 8.700 8.400 8.400 3,565,294 -0.22(-2.55%)
Feb 11, 2013 8.780 8.900 8.600 8.620 3,859,089 -0.09(-1.03%)
Feb 08, 2013 8.590 8.730 8.550 8.710 3,449,131 +0.16(+1.87%)
Feb 07, 2013 8.720 8.790 8.510 8.550 3,566,637 -0.17(-1.95%)
Feb 06, 2013 8.780 8.890 8.680 8.720 5,646,123 +0.14(+1.63%)
Feb 04, 2013 8.520 8.650 8.420 8.580 4,098,929 +0.00(+0.00%)
Feb 01, 2013 8.660 8.670 8.350 8.580 5,811,512 +0.13(+1.54%)
Jan 31, 2013 8.010 8.650 8.000 8.450 10,264,862 +0.35(+4.32%)
Jan 30, 2013 8.220 8.260 8.070 8.100 5,886,389 -0.25(-2.99%)
Jan 29, 2013 8.510 8.550 8.310 8.350 5,416,652 -0.21(-2.45%)
Jan 28, 2013 8.730 8.800 8.480 8.560 6,240,759 -0.15(-1.72%)
Jan 25, 2013 8.740 8.780 8.620 8.710 5,345,082 +0.04(+0.46%)
Jan 24, 2013 8.660 8.920 8.580 8.670 8,368,862 -0.01(-0.12%)
Jan 23, 2013 8.820 8.850 8.640 8.680 6,597,258 -0.14(-1.59%)
Jan 22, 2013 9.060 9.240 8.700 8.820 26,820,477 -0.95(-9.72%)
Jan 18, 2013 10.10 10.30 9.760 9.770 20,316,769 -0.68(-6.51%)
Jan 17, 2013 10.35 10.79 10.19 10.45 15,240,039 +0.00(+0.00%)
Jan 16, 2013 11.00 11.00 10.29 10.45 16,975,273 -0.36(-3.33%)
Jan 15, 2013 10.34 10.95 10.13 10.81 27,942,650 +0.61(+5.97%)
Jan 14, 2013 9.890 10.31 9.650 10.20 20,267,584 +0.54(+5.60%)
Jan 12, 2013 9.740 9.950 9.610 9.660 6,467,751 +0.00(+0.00%)
Jan 11, 2013 9.740 9.950 9.610 9.660 6,460,451 -0.04(-0.41%)
Jan 10, 2013 9.660 9.950 9.500 9.700 12,758,916 -0.13(-1.32%)
Jan 09, 2013 10.01 10.05 9.510 9.830 19,948,249 -0.28(-2.77%)
Jan 08, 2013 9.320 10.14 9.310 10.11 30,640,836 +0.91(+9.89%)
Jan 07, 2013 9.100 9.280 8.960 9.200 9,399,184 +0.20(+2.22%)
Jan 04, 2013 8.980 9.120 8.870 9.000 6,234,262 +0.06(+0.67%)
Jan 03, 2013 9.000 9.010 8.850 8.940 5,498,770 -0.07(-0.78%)
Jan 02, 2013 9.075 9.130 8.900 9.010 8,353,792 -0.02(-0.17%)
Dec 31, 2012 8.850 9.080 8.700 9.025 10,576,363 +0.18(+1.98%)
Dec 28, 2012 8.950 9.040 8.810 8.850 7,906,130 +0.06(+0.68%)
Dec 27, 2012 8.750 8.950 8.610 8.790 4,493,796 +0.04(+0.46%)
Dec 26, 2012 8.890 8.950 8.690 8.750 7,727,228 +0.03(+0.34%)
Dec 24, 2012 8.800 8.970 8.640 8.720 3,693,673 +0.09(+1.04%)
Dec 21, 2012 8.910 8.910 8.570 8.630 10,748,666 -0.39(-4.32%)
Dec 20, 2012 9.480 9.480 9.000 9.020 7,803,287 -0.38(-4.04%)
Dec 19, 2012 9.550 9.570 9.120 9.400 8,862,296 -0.07(-0.74%)
Dec 18, 2012 9.490 9.540 9.220 9.470 12,741,889 +0.22(+2.38%)
Dec 17, 2012 9.200 9.260 9.060 9.250 6,970,305 +0.07(+0.76%)
Dec 14, 2012 8.890 9.190 8.800 9.180 5,590,784 +0.31(+3.49%)
Dec 13, 2012 8.950 9.120 8.800 8.870 4,878,258 -0.10(-1.11%)
Dec 12, 2012 9.220 9.230 8.920 8.970 4,793,770 -0.15(-1.64%)
Dec 11, 2012 8.770 9.155 8.650 9.120 7,858,936 +0.38(+4.35%)
Dec 10, 2012 8.530 8.780 8.490 8.740 4,251,235 +0.20(+2.34%)
Dec 07, 2012 8.630 8.800 8.520 8.540 4,027,139 -0.16(-1.84%)
Dec 06, 2012 8.650 8.930 8.630 8.700 3,604,839 +0.02(+0.23%)
Dec 05, 2012 8.650 8.800 8.450 8.680 4,311,619 +0.06(+0.70%)
Dec 04, 2012 8.670 8.760 8.460 8.620 4,602,369 -0.24(-2.71%)
Nov 30, 2012 9.070 9.100 8.730 8.860 6,286,696 -0.20(-2.21%)
Nov 29, 2012 9.290 9.300 8.920 9.060 6,649,430 -0.19(-2.05%)
Nov 28, 2012 9.320 9.355 9.140 9.250 9,628,562 -0.06(-0.64%)
Nov 27, 2012 9.420 9.420 9.120 9.310 8,814,805 -0.12(-1.22%)
Nov 26, 2012 9.190 9.440 9.060 9.425 10,753,920 +0.21(+2.22%)
Nov 24, 2012 9.200 9.300 9.030 9.220 4,965,614 +0.00(+0.00%)
Nov 23, 2012 9.200 9.300 9.030 9.220 4,969,447 +0.02(+0.22%)
Nov 21, 2012 9.000 9.320 8.900 9.200 7,045,603 +0.27(+3.02%)
Nov 20, 2012 9.010 9.250 8.860 8.930 9,263,586 -0.05(-0.56%)
Nov 19, 2012 8.650 9.000 8.550 8.980 10,170,337 +0.48(+5.65%)
Nov 16, 2012 8.200 8.530 7.750 8.500 7,135,063 +0.46(+5.72%)
Nov 15, 2012 8.330 8.350 8.020 8.040 6,405,950 -0.31(-3.71%)
Nov 14, 2012 8.840 8.920 8.120 8.350 9,626,843 -0.43(-4.93%)
Nov 13, 2012 8.640 8.940 8.550 8.783 8,570,823 +0.06(+0.72%)
Nov 12, 2012 8.460 8.720 8.275 8.720 9,611,370 +0.36(+4.31%)
Nov 09, 2012 7.610 8.460 7.580 8.360 14,769,116 +0.79(+10.44%)
Nov 08, 2012 7.260 7.660 7.240 7.570 9,139,788 +0.33(+4.56%)
Nov 07, 2012 7.400 7.630 7.090 7.240 11,099,700 -0.36(-4.74%)
Nov 06, 2012 7.720 7.850 7.390 7.600 14,860,164 -0.35(-4.40%)
Nov 05, 2012 7.800 7.990 7.540 7.950 7,601,373 +0.16(+2.05%)
Nov 02, 2012 8.040 8.050 7.760 7.790 6,409,603 -0.04(-0.51%)
Nov 01, 2012 8.000 8.030 7.730 7.830 8,715,834 -0.08(-1.06%)
Oct 31, 2012 8.460 8.548 7.830 7.914 13,662,802 -0.55(-6.46%)
Oct 26, 2012 8.460 8.460 8.460 0 -0.10(-1.17%)
Oct 25, 2012 8.840 8.880 8.500 8.560 6,443,545 -0.19(-2.17%)
Oct 24, 2012 8.740 8.950 8.550 8.750 6,862,627 +0.22(+2.58%)
Oct 23, 2012 8.870 8.870 8.520 8.530 8,726,267 -0.66(-7.18%)
Oct 19, 2012 9.530 9.820 9.140 9.190 13,141,562 -0.36(-3.72%)
Oct 18, 2012 9.910 9.940 9.540 9.545 9,152,350 -0.45(-4.45%)
Oct 17, 2012 9.440 10.05 9.390 9.990 17,855,661 +0.63(+6.71%)
Oct 16, 2012 9.330 9.450 9.260 9.362 6,789,573 +0.11(+1.21%)
Oct 15, 2012 9.180 9.290 9.070 9.250 5,296,688 +0.12(+1.31%)
Oct 12, 2012 9.230 9.500 9.090 9.130 8,553,739 -0.18(-1.93%)
Oct 11, 2012 9.350 9.450 9.090 9.310 10,430,999 +0.01(+0.11%)
Oct 10, 2012 8.980 9.330 8.860 9.300 13,259,245 +0.31(+3.45%)
Oct 09, 2012 8.740 9.070 8.716 8.990 11,288,450 +0.23(+2.63%)
Oct 08, 2012 8.640 8.880 8.410 8.760 5,870,051 +0.12(+1.45%)
Oct 06, 2012 8.830 8.922 8.600 8.635 5,573,778 +0.00(+0.00%)
Oct 05, 2012 8.830 8.922 8.600 8.635 5,570,063 -0.13(-1.54%)
Oct 04, 2012 8.910 9.070 8.700 8.770 8,602,166 -0.08(-0.88%)
Oct 03, 2012 8.410 8.860 8.370 8.848 10,185,595 +0.47(+5.58%)
Oct 02, 2012 8.330 8.450 8.250 8.380 4,894,281 +0.07(+0.84%)
Oct 01, 2012 8.350 8.490 8.220 8.310 4,876,688 -0.01(-0.12%)
Sep 28, 2012 8.500 8.510 8.250 8.320 6,304,856 -0.24(-2.80%)
Sep 27, 2012 8.310 8.640 8.130 8.560 9,184,817 +0.41(+5.03%)
Sep 26, 2012 8.590 8.690 8.080 8.150 9,633,518 -0.25(-3.03%)
Sep 25, 2012 8.470 8.750 8.350 8.405 7,604,578 -0.03(-0.30%)
Sep 24, 2012 9.000 9.060 8.310 8.430 11,749,391 -0.62(-6.80%)
Sep 21, 2012 9.160 9.260 8.812 9.045 14,978,564 +0.28(+3.14%)
Sep 20, 2012 9.240 9.240 8.750 8.770 9,355,376 -0.53(-5.70%)
Sep 19, 2012 9.390 9.420 9.050 9.300 8,888,400 +0.04(+0.43%)
Sep 18, 2012 8.600 9.350 8.500 9.260 19,310,430 +0.64(+7.42%)
Sep 17, 2012 8.420 8.677 8.310 8.620 5,352,208 +0.27(+3.23%)
Sep 14, 2012 8.330 8.590 8.300 8.350 5,743,554 +0.04(+0.42%)
Sep 13, 2012 8.320 8.500 8.150 8.315 7,894,276 -0.04(-0.54%)
Sep 12, 2012 7.850 8.710 7.810 8.360 13,378,921 +0.37(+4.63%)
Sep 11, 2012 8.160 8.180 7.965 7.990 7,997,555 -0.23(-2.80%)
Sep 10, 2012 8.650 8.690 8.190 8.220 8,228,091 -0.38(-4.42%)
Sep 07, 2012 8.700 8.740 8.550 8.600 6,991,413 -0.10(-1.15%)
Sep 06, 2012 8.920 9.050 8.500 8.700 19,106,740 -0.46(-5.02%)
Sep 05, 2012 9.300 9.385 9.110 9.160 9,809,961 -0.14(-1.56%)
Sep 04, 2012 9.150 9.360 8.840 9.305 13,478,967 +0.27(+2.93%)
Aug 31, 2012 9.113 9.220 8.830 9.040 12,958,228 -0.07(-0.77%)
Aug 30, 2012 9.230 9.340 9.100 9.110 6,481,577 -0.14(-1.51%)
Aug 29, 2012 9.260 9.360 9.200 9.250 8,874,153 -0.07(-0.75%)
Aug 27, 2012 8.770 9.350 8.710 9.320 22,187,860 +0.68(+7.87%)
Aug 24, 2012 8.430 8.690 8.320 8.640 8,965,786 +0.15(+1.77%)
Aug 23, 2012 8.610 8.720 8.290 8.490 10,020,654 -0.18(-2.08%)
Aug 22, 2012 8.070 8.740 8.020 8.670 17,466,318 +0.60(+7.43%)
Aug 21, 2012 8.150 8.150 7.940 8.070 7,083,024 +0.04(+0.50%)
Aug 20, 2012 8.130 8.150 7.800 8.030 8,340,076 -0.05(-0.62%)
Aug 17, 2012 7.740 8.180 7.690 8.080 10,014,292 +0.26(+3.32%)
Aug 16, 2012 8.220 8.250 7.700 7.820 10,004,186 -0.43(-5.21%)
Aug 15, 2012 8.600 8.860 8.050 8.250 25,542,931 -0.01(-0.12%)
Aug 14, 2012 7.300 8.330 7.230 8.260 26,917,053 +1.02(+14.09%)
Aug 13, 2012 7.280 7.360 7.180 7.240 5,433,323 -0.03(-0.41%)
Aug 11, 2012 7.200 7.380 7.085 7.270 8,485,862 +0.00(+0.00%)
Aug 10, 2012 7.200 7.380 7.085 7.270 8,485,862 -0.09(-1.22%)
Aug 09, 2012 7.270 7.490 7.270 7.360 7,935,674 +0.06(+0.82%)
Aug 08, 2012 7.370 7.430 7.260 7.300 5,550,641 -0.06(-0.82%)
Aug 07, 2012 7.260 7.470 7.190 7.360 9,147,011 +0.15(+2.08%)
Aug 06, 2012 7.430 7.550 7.160 7.210 8,538,345 -0.18(-2.44%)
Aug 03, 2012 7.820 7.970 7.350 7.390 12,919,761 -0.36(-4.65%)
Aug 02, 2012 7.400 7.850 6.950 7.750 20,136,690 +0.29(+3.89%)
Aug 01, 2012 8.660 8.760 7.410 7.460 19,576,266 -0.90(-10.77%)
Jul 31, 2012 9.270 9.370 8.330 8.360 16,590,825 -0.97(-10.40%)
Jul 30, 2012 9.420 9.590 9.290 9.330 5,608,414 -0.09(-0.96%)
Jul 27, 2012 9.560 9.600 9.370 9.420 5,568,653 -0.13(-1.41%)
Jul 26, 2012 9.590 9.690 9.360 9.555 6,163,013 +0.06(+0.68%)
Jul 25, 2012 9.820 9.850 9.400 9.490 10,011,603 -0.22(-2.32%)
Jul 24, 2012 10.15 10.35 9.580 9.715 12,295,471 -0.22(-2.26%)
Jul 23, 2012 9.380 10.40 9.250 9.940 22,027,748 +0.42(+4.47%)
Jul 20, 2012 9.800 9.850 9.370 9.515 12,853,488 -0.13(-1.40%)
Jul 19, 2012 9.980 10.08 9.270 9.650 20,916,837 -0.33(-3.30%)
Jul 18, 2012 10.03 10.71 9.810 9.979 26,246,457 -1.07(-9.69%)
Jul 17, 2012 11.01 11.52 10.62 11.05 22,246,190 -0.06(-0.54%)
Jul 16, 2012 11.35 11.64 10.95 11.11 16,821,072 -0.07(-0.63%)
Jul 14, 2012 10.72 11.38 10.66 11.18 21,320,148 +0.00(+0.00%)
Jul 13, 2012 10.72 11.38 10.66 11.18 21,294,318 +0.57(+5.37%)
Jul 12, 2012 10.90 10.92 10.08 10.61 23,410,427 -0.52(-4.67%)
Jul 11, 2012 11.22 11.50 11.10 11.13 22,355,067 -0.68(-5.76%)
Jul 10, 2012 11.68 12.07 11.46 11.81 35,026,285 +0.35(+3.05%)
Jul 09, 2012 11.41 11.69 11.21 11.46 22,992,504 +0.35(+3.10%)
Jul 06, 2012 11.45 11.92 10.95 11.12 35,189,095 -0.23(-2.07%)
Jul 05, 2012 9.990 11.47 9.900 11.35 42,177,999 +1.33(+13.27%)
Jul 03, 2012 10.05 10.17 9.660 10.02 15,758,419 +0.07(+0.75%)
Jul 02, 2012 10.10 10.10 9.260 9.945 30,388,377 -0.03(-0.30%)
Jun 30, 2012 10.45 10.57 9.860 9.975 22,012,946 +0.00(+0.00%)
Jun 29, 2012 10.45 10.57 9.860 9.975 22,037,719 -0.26(-2.49%)
Jun 28, 2012 11.18 11.40 9.810 10.23 53,389,038 -1.16(-10.18%)
Jun 27, 2012 9.000 13.50 8.520 11.39 90,001,655 +2.54(+28.70%)
Jun 26, 2012 9.630 9.760 8.650 8.850 37,664,988 -0.35(-3.75%)
Jun 25, 2012 9.350 10.33 9.030 9.195 36,142,384 -0.69(-6.93%)
Jun 22, 2012 11.96 11.99 7.800 9.880 89,217,482 -1.80(-15.41%)
Jun 21, 2012 10.75 11.71 10.65 11.68 59,952,319 +1.18(+11.24%)
Jun 20, 2012 10.03 10.50 9.860 10.50 30,193,160 +0.80(+8.25%)
Jun 19, 2012 9.800 10.34 9.670 9.700 45,953,571 +0.32(+3.41%)
Jun 18, 2012 8.750 9.550 8.720 9.380 46,124,500 +0.98(+11.67%)
Jun 15, 2012 8.270 8.470 8.100 8.400 26,307,435 +0.32(+3.96%)
Jun 14, 2012 7.960 8.190 7.520 8.080 23,880,716 +0.01(+0.06%)
Jun 13, 2012 8.200 8.650 7.710 8.075 57,335,861 +0.19(+2.47%)
Jun 12, 2012 7.270 7.920 7.200 7.880 37,761,217 +0.80(+11.38%)
Jun 11, 2012 6.750 7.230 6.700 7.075 24,896,344 +0.46(+6.87%)
Jun 08, 2012 6.520 6.640 6.420 6.620 10,413,579 +0.20(+3.12%)
Jun 07, 2012 6.480 6.510 6.360 6.420 6,366,396 -0.03(-0.39%)
Jun 06, 2012 6.380 6.500 6.320 6.445 7,021,284 +0.18(+2.87%)
Jun 05, 2012 6.410 6.470 6.150 6.265 12,638,783 -0.17(-2.57%)
Jun 04, 2012 6.460 6.530 6.280 6.430 8,549,346 +0.03(+0.47%)
Jun 02, 2012 6.470 6.660 6.350 6.400 14,014,449 +0.00(+0.00%)
Jun 01, 2012 6.470 6.660 6.350 6.400 14,112,298 -0.29(-4.33%)
May 31, 2012 6.650 6.740 6.400 6.690 18,272,409 +0.19(+2.92%)
May 30, 2012 6.150 6.580 6.050 6.500 17,383,508 +0.30(+4.84%)
May 29, 2012 6.150 6.200 6.010 6.200 8,486,893 +0.20(+3.33%)
May 25, 2012 5.990 6.050 5.880 6.000 6,627,182 -0.04(-0.66%)
May 24, 2012 6.000 6.050 5.855 6.040 7,838,160 -0.03(-0.49%)
May 23, 2012 6.030 6.089 5.780 6.070 13,486,088 +0.01(+0.17%)
May 22, 2012 6.210 6.340 6.000 6.060 17,947,609 +0.14(+2.36%)
May 21, 2012 5.600 5.970 5.500 5.920 12,382,553 +0.40(+7.25%)
May 18, 2012 5.650 5.700 5.440 5.520 12,241,972 -0.18(-3.16%)
May 17, 2012 5.750 5.980 5.560 5.700 14,675,750 +0.03(+0.53%)
May 16, 2012 5.700 5.890 5.530 5.670 26,590,556 -0.39(-6.44%)
May 15, 2012 6.540 6.600 5.960 6.060 20,367,626 -0.55(-8.32%)
May 14, 2012 6.490 6.875 6.360 6.610 25,397,894 +0.25(+3.93%)
May 11, 2012 7.010 7.015 5.750 6.360 76,655,502 +2.70(+73.77%)
May 09, 2012 3.660 3.660 3.660 3,980,010 +0.24(+7.02%)
May 08, 2012 3.100 3.490 2.940 3.420 50,656,224 +0.70(+25.74%)
May 07, 2012 2.700 2.790 2.630 2.720 13,858,172 +0.13(+5.02%)
May 04, 2012 2.840 2.860 2.520 2.590 11,747,869 -0.18(-6.50%)
May 03, 2012 2.700 2.860 2.670 2.770 14,139,357 +0.17(+6.54%)
May 02, 2012 2.340 2.700 2.320 2.600 13,513,977 +0.26(+11.11%)
May 01, 2012 2.510 2.530 2.300 2.340 11,232,967 -0.10(-3.90%)
Apr 30, 2012 2.700 2.780 2.410 2.435 21,076,237 -0.19(-7.06%)
Apr 27, 2012 2.220 2.890 2.160 2.620 33,307,419 +0.47(+21.86%)
Apr 26, 2012 2.090 2.170 2.090 2.150 5,159,567 +0.05(+2.38%)
Apr 25, 2012 2.190 2.250 2.060 2.100 7,523,643 -0.07(-3.23%)
Apr 24, 2012 2.150 2.240 2.100 2.170 5,657,684 +0.03(+1.40%)
Apr 23, 2012 2.100 2.170 2.000 2.140 7,432,325 -0.03(-1.38%)
Apr 20, 2012 2.330 2.370 2.120 2.170 7,963,458 -0.10(-4.41%)
Apr 19, 2012 2.160 2.370 2.160 2.270 10,717,723 +0.11(+5.09%)
Apr 18, 2012 2.500 2.500 2.060 2.160 28,550,476 -0.40(-15.62%)
Apr 17, 2012 2.710 2.740 2.420 2.560 14,589,624 -0.17(-6.40%)
Apr 16, 2012 2.910 2.940 2.700 2.735 5,750,284 -0.14(-4.87%)
Apr 13, 2012 2.800 2.950 2.800 2.875 3,942,505 +0.07(+2.50%)
Apr 12, 2012 3.000 3.050 2.560 2.805 10,050,152 -0.19(-6.50%)
Apr 11, 2012 2.980 3.100 2.940 3.000 7,506,382 +0.13(+4.53%)
Apr 10, 2012 3.190 3.270 2.810 2.870 17,346,932 -0.25(-8.01%)
Apr 09, 2012 3.050 3.230 3.000 3.120 9,231,437 +0.05(+1.63%)
Apr 05, 2012 3.010 3.130 3.010 3.070 6,690,080 +0.05(+1.66%)
Apr 04, 2012 3.010 3.050 2.960 3.020 4,655,381 -0.03(-0.98%)
Apr 03, 2012 3.100 3.140 3.020 3.050 6,556,184 -0.05(-1.61%)
Apr 02, 2012 3.140 3.240 3.060 3.100 10,873,617 +0.02(+0.81%)
Mar 30, 2012 3.210 3.220 2.980 3.075 15,778,315 +0.04(+1.15%)
Mar 29, 2012 2.800 3.250 2.750 3.040 24,017,446 +0.12(+4.11%)
Mar 28, 2012 2.985 3.090 2.770 2.920 22,426,303 -0.34(-10.43%)
Mar 27, 2012 3.100 3.470 3.030 3.260 55,876,158 +0.25(+8.31%)
Mar 26, 2012 2.600 3.190 2.600 3.010 58,600,195 +0.60(+24.90%)
Mar 23, 2012 2.050 2.440 2.050 2.410 17,551,555 +0.37(+18.14%)
Mar 22, 2012 1.990 2.100 1.980 2.040 5,603,158 +0.03(+1.49%)
Mar 21, 2012 1.950 2.050 1.930 2.010 9,580,569 +0.09(+4.69%)
Mar 20, 2012 1.810 1.970 1.800 1.920 8,125,160 +0.11(+6.08%)
Mar 19, 2012 1.780 1.820 1.770 1.810 2,820,849 +0.05(+2.84%)
Mar 16, 2012 1.770 1.780 1.730 1.760 4,435,243 -0.03(-1.68%)
Mar 15, 2012 1.790 1.830 1.760 1.790 3,345,190 +0.00(+0.00%)
Mar 14, 2012 1.820 1.830 1.770 1.790 2,282,240 -0.03(-1.65%)
Mar 13, 2012 1.820 1.830 1.790 1.820 3,161,605 +0.04(+2.25%)
Mar 12, 2012 1.750 1.800 1.750 1.780 3,104,595 +0.04(+2.30%)
Mar 09, 2012 1.730 1.750 1.710 1.740 2,860,383 +0.02(+1.16%)
Mar 08, 2012 1.750 1.780 1.710 1.720 3,599,490 -0.01(-0.58%)
Mar 07, 2012 1.750 1.760 1.700 1.730 3,002,539 -0.00(-0.29%)
Mar 06, 2012 1.790 1.800 1.720 1.735 4,343,184 -0.08(-4.67%)
Mar 05, 2012 1.810 1.850 1.800 1.820 3,566,237 +0.03(+1.68%)
Mar 02, 2012 1.850 1.860 1.780 1.790 4,520,339 -0.01(-0.56%)
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