Majesco Entertainment Company (NQ: COOL)
0.4020 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 0.5445 0.5700 0.5200 0.5271 684,678 -0.04(-6.71%)
Feb 27, 2013 0.5307 0.5700 0.5298 0.5650 703,689 +0.01(+0.98%)
Feb 26, 2013 0.5700 0.5790 0.5220 0.5595 577,091 +0.00(+0.63%)
Feb 25, 2013 0.6200 0.6200 0.5512 0.5560 1,113,806 -0.05(-7.64%)
Feb 22, 2013 0.6200 0.6279 0.5994 0.6020 307,829 -0.02(-2.90%)
Feb 21, 2013 0.6100 0.6280 0.6000 0.6200 271,365 +0.01(+0.83%)
Feb 20, 2013 0.6300 0.6300 0.6100 0.6149 249,804 -0.01(-0.81%)
Feb 19, 2013 0.6000 0.6200 0.5906 0.6199 336,495 +0.03(+5.07%)
Feb 15, 2013 0.6100 0.6100 0.5801 0.5900 305,394 -0.02(-2.48%)
Feb 14, 2013 0.6000 0.6100 0.5925 0.6050 354,719 +0.01(+0.83%)
Feb 13, 2013 0.6200 0.6240 0.5910 0.6000 516,882 -0.02(-2.91%)
Feb 12, 2013 0.6200 0.6300 0.6006 0.6180 280,356 -0.00(-0.32%)
Feb 11, 2013 0.6500 0.6599 0.6129 0.6200 535,175 -0.02(-3.13%)
Feb 08, 2013 0.6400 0.6700 0.6225 0.6400 690,067 +0.02(+3.74%)
Feb 07, 2013 0.6200 0.6448 0.6025 0.6169 491,847 +0.00(+0.29%)
Feb 06, 2013 0.6002 0.6300 0.6002 0.6151 196,116 +0.01(+0.84%)
Feb 04, 2013 0.6105 0.6392 0.6004 0.6100 175,714 -0.00(-0.47%)
Feb 01, 2013 0.6071 0.6400 0.6050 0.6129 230,651 +0.01(+0.96%)
Jan 31, 2013 0.5900 0.6269 0.5800 0.6071 270,380 +0.01(+1.61%)
Jan 30, 2013 0.6400 0.6500 0.5900 0.5975 918,222 -0.05(-8.08%)
Jan 29, 2013 0.6900 0.6999 0.6400 0.6500 526,097 -0.03(-4.55%)
Jan 28, 2013 0.7000 0.7097 0.6810 0.6810 209,247 -0.02(-2.71%)
Jan 25, 2013 0.6900 0.7000 0.6804 0.7000 322,947 +0.02(+2.94%)
Jan 24, 2013 0.7000 0.7000 0.6700 0.6800 248,399 -0.02(-2.44%)
Jan 23, 2013 0.7000 0.7099 0.6750 0.6970 473,358 -0.00(-0.43%)
Jan 22, 2013 0.7000 0.7200 0.7000 0.7000 406,683 -0.03(-3.67%)
Jan 18, 2013 0.7400 0.7400 0.7000 0.7267 587,048 -0.01(-1.80%)
Jan 17, 2013 0.7700 0.7700 0.7256 0.7400 823,644 -0.03(-3.90%)
Jan 16, 2013 0.7700 0.7780 0.7217 0.7700 1,193,763 +0.03(+3.49%)
Jan 15, 2013 0.7015 0.7550 0.6704 0.7440 3,970,999 -0.32(-29.81%)
Jan 14, 2013 1.070 1.080 1.020 1.060 1,279,935 +0.00(+0.00%)
Jan 12, 2013 1.100 1.100 1.020 1.060 744,650 +0.00(+0.00%)
Jan 11, 2013 1.100 1.100 1.020 1.060 762,432 -0.02(-1.85%)
Jan 10, 2013 1.150 1.180 1.050 1.080 605,971 -0.03(-3.14%)
Jan 09, 2013 1.060 1.170 1.060 1.115 886,950 +0.03(+3.24%)
Jan 08, 2013 1.030 1.080 1.000 1.080 446,875 +0.06(+5.88%)
Jan 07, 2013 1.030 1.070 1.000 1.020 203,661 -0.03(-2.86%)
Jan 04, 2013 1.060 1.100 1.020 1.050 239,973 -0.01(-0.94%)
Jan 03, 2013 1.090 1.130 1.060 1.060 298,139 -0.01(-0.93%)
Jan 02, 2013 1.120 1.120 1.060 1.070 408,868 +0.02(+1.90%)
Dec 31, 2012 1.000 1.070 0.9601 1.050 673,098 +0.08(+7.88%)
Dec 28, 2012 0.9800 1.010 0.9310 0.9733 400,936 -0.04(-3.63%)
Dec 27, 2012 1.030 1.030 0.9712 1.010 358,484 -0.00(-0.49%)
Dec 26, 2012 1.030 1.050 1.000 1.015 84,210 -0.02(-1.46%)
Dec 24, 2012 1.000 1.050 1.000 1.030 89,738 +0.03(+3.33%)
Dec 21, 2012 1.050 1.050 0.9800 0.9968 440,982 -0.07(-6.84%)
Dec 20, 2012 1.100 1.100 1.050 1.070 206,755 -0.03(-2.73%)
Dec 19, 2012 1.150 1.160 1.070 1.100 415,030 -0.03(-2.65%)
Dec 18, 2012 1.040 1.150 1.030 1.130 734,397 +0.09(+8.65%)
Dec 17, 2012 1.030 1.050 0.9900 1.040 262,678 +0.00(+0.00%)
Dec 14, 2012 1.030 1.050 1.000 1.040 201,711 -0.01(-0.95%)
Dec 13, 2012 1.060 1.070 0.9810 1.050 551,159 -0.03(-2.78%)
Dec 12, 2012 1.140 1.250 1.040 1.080 1,294,557 -0.07(-6.09%)
Dec 11, 2012 0.8900 1.150 0.8700 1.150 1,388,981 +0.26(+29.04%)
Dec 10, 2012 0.9200 0.9200 0.8912 0.8912 89,822 -0.01(-0.98%)
Dec 07, 2012 0.9000 0.9100 0.8915 0.9000 52,832 -0.01(-1.09%)
Dec 06, 2012 0.9100 0.9298 0.8900 0.9099 58,066 -0.01(-1.10%)
Dec 05, 2012 0.9000 0.9300 0.9000 0.9200 141,290 +0.01(+1.10%)
Dec 04, 2012 0.9000 0.9300 0.8929 0.9100 111,511 -0.01(-1.09%)
Nov 30, 2012 0.8800 0.9200 0.8800 0.9200 130,854 +0.04(+4.55%)
Nov 29, 2012 0.9100 0.9100 0.8800 0.8800 64,339 -0.01(-1.13%)
Nov 28, 2012 0.9000 0.9199 0.8840 0.8901 128,189 -0.01(-1.09%)
Nov 27, 2012 0.8800 0.9300 0.8800 0.8999 54,322 -0.00(-0.02%)
Nov 26, 2012 0.9500 0.9500 0.8701 0.9001 85,110 -0.04(-4.24%)
Nov 24, 2012 0.9100 0.9491 0.9100 0.9400 41,464 +0.00(+0.00%)
Nov 23, 2012 0.9100 0.9491 0.9100 0.9400 41,764 +0.02(+2.16%)
Nov 21, 2012 0.8900 0.9300 0.8900 0.9201 110,479 +0.04(+4.56%)
Nov 20, 2012 0.9200 0.9300 0.8700 0.8800 101,953 -0.05(-5.69%)
Nov 19, 2012 0.9100 0.9500 0.8700 0.9331 99,594 +0.02(+2.54%)
Nov 16, 2012 0.9100 0.9300 0.9100 0.9100 63,504 +0.01(+1.11%)
Nov 15, 2012 0.9110 0.9200 0.9000 0.9000 146,731 -0.01(-1.10%)
Nov 14, 2012 0.9100 0.9300 0.9100 0.9100 135,037 +0.00(+0.00%)
Nov 13, 2012 0.9000 0.9300 0.9000 0.9100 151,306 +0.01(+1.08%)
Nov 12, 2012 0.9000 0.9291 0.9000 0.9003 102,737 +0.03(+3.48%)
Nov 09, 2012 0.8700 0.8800 0.8700 0.8700 123,378 -0.00(-0.14%)
Nov 08, 2012 0.9100 0.9200 0.8700 0.8712 87,091 -0.05(-5.40%)
Nov 07, 2012 0.9130 0.9369 0.8800 0.9209 267,697 -0.05(-5.42%)
Nov 06, 2012 0.9799 0.9800 0.9500 0.9737 79,642 -0.01(-0.58%)
Nov 05, 2012 0.8800 1.010 0.8800 0.9794 420,998 +0.12(+13.88%)
Nov 02, 2012 0.9600 0.9600 0.8600 0.8600 486,008 -0.09(-9.80%)
Nov 01, 2012 0.9900 1.030 0.9000 0.9534 256,989 -0.05(-4.66%)
Oct 31, 2012 1.040 1.040 0.9700 1.000 190,940 -0.05(-4.79%)
Oct 26, 2012 1.050 1.050 1.050 0 +0.01(+0.99%)
Oct 25, 2012 1.050 1.061 1.040 1.040 151,516 -0.01(-0.95%)
Oct 24, 2012 1.050 1.080 1.040 1.050 137,646 -0.00(-0.47%)
Oct 23, 2012 1.070 1.070 1.040 1.055 111,123 -0.04(-3.21%)
Oct 19, 2012 1.120 1.140 1.055 1.090 252,500 -0.02(-1.80%)
Oct 18, 2012 1.150 1.180 1.110 1.110 267,711 -0.05(-4.31%)
Oct 17, 2012 1.180 1.180 1.140 1.160 109,075 -0.03(-2.52%)
Oct 16, 2012 1.200 1.210 1.160 1.190 141,141 -0.02(-1.65%)
Oct 15, 2012 1.180 1.210 1.180 1.210 58,754 +0.01(+0.83%)
Oct 12, 2012 1.180 1.210 1.150 1.200 148,244 +0.04(+3.45%)
Oct 11, 2012 1.170 1.200 1.160 1.160 213,070 -0.01(-0.85%)
Oct 10, 2012 1.170 1.200 1.150 1.170 280,833 +0.01(+0.86%)
Oct 09, 2012 1.190 1.210 1.140 1.160 337,406 -0.05(-4.13%)
Oct 08, 2012 1.300 1.300 1.210 1.210 322,121 -0.05(-3.97%)
Oct 06, 2012 1.280 1.300 1.250 1.260 122,444 +0.00(+0.00%)
Oct 05, 2012 1.280 1.300 1.250 1.260 122,444 -0.02(-1.56%)
Oct 04, 2012 1.300 1.300 1.270 1.280 91,474 -0.01(-0.78%)
Oct 03, 2012 1.270 1.300 1.250 1.290 101,705 +0.02(+1.57%)
Oct 02, 2012 1.330 1.350 1.270 1.270 240,394 -0.05(-3.79%)
Oct 01, 2012 1.250 1.350 1.240 1.320 416,323 +0.06(+4.76%)
Sep 28, 2012 1.270 1.290 1.240 1.260 339,507 -0.01(-0.79%)
Sep 27, 2012 1.250 1.290 1.240 1.270 282,207 +0.02(+1.60%)
Sep 26, 2012 1.300 1.302 1.240 1.250 360,270 -0.05(-3.85%)
Sep 25, 2012 1.350 1.380 1.280 1.300 290,603 -0.05(-3.70%)
Sep 24, 2012 1.350 1.390 1.350 1.350 135,871 -0.02(-1.46%)
Sep 21, 2012 1.420 1.460 1.370 1.370 415,980 -0.05(-3.52%)
Sep 20, 2012 1.340 1.450 1.330 1.420 684,297 +0.07(+5.19%)
Sep 19, 2012 1.280 1.370 1.270 1.350 521,217 +0.06(+4.65%)
Sep 18, 2012 1.300 1.300 1.240 1.290 1,154,090 -0.07(-5.15%)
Sep 17, 2012 1.510 1.540 1.330 1.360 1,196,255 -0.17(-11.11%)
Sep 14, 2012 1.610 1.620 1.520 1.530 710,860 -0.09(-5.56%)
Sep 13, 2012 1.640 1.660 1.620 1.620 304,540 -0.02(-1.22%)
Sep 12, 2012 1.660 1.680 1.630 1.640 247,444 -0.04(-2.38%)
Sep 11, 2012 1.620 1.740 1.620 1.680 778,076 -0.06(-3.45%)
Sep 10, 2012 1.750 1.770 1.700 1.740 431,720 +0.00(+0.00%)
Sep 07, 2012 1.680 1.750 1.680 1.740 248,906 +0.05(+2.96%)
Sep 06, 2012 1.700 1.720 1.670 1.690 164,931 -0.02(-1.17%)
Sep 05, 2012 1.660 1.710 1.650 1.710 117,289 +0.04(+2.40%)
Sep 04, 2012 1.690 1.720 1.650 1.670 103,881 -0.03(-1.76%)
Aug 31, 2012 1.700 1.700 1.680 1.700 83,065 +0.01(+0.59%)
Aug 30, 2012 1.700 1.720 1.690 1.690 53,106 -0.01(-0.59%)
Aug 29, 2012 1.730 1.730 1.690 1.700 93,140 +0.01(+0.59%)
Aug 27, 2012 1.700 1.700 1.680 1.690 62,288 +0.00(+0.00%)
Aug 24, 2012 1.720 1.720 1.680 1.690 109,067 +0.00(+0.00%)
Aug 23, 2012 1.700 1.730 1.680 1.690 125,560 +0.00(+0.00%)
Aug 22, 2012 1.700 1.700 1.680 1.690 73,346 -0.01(-0.59%)
Aug 21, 2012 1.720 1.740 1.670 1.700 304,319 -0.03(-1.73%)
Aug 20, 2012 1.730 1.750 1.710 1.730 166,869 +0.01(+0.58%)
Aug 17, 2012 1.710 1.750 1.710 1.720 119,122 -0.01(-0.58%)
Aug 16, 2012 1.750 1.750 1.710 1.730 190,422 +0.00(+0.00%)
Aug 15, 2012 1.740 1.750 1.710 1.730 110,528 +0.01(+0.58%)
Aug 14, 2012 1.730 1.750 1.710 1.720 88,224 -0.01(-0.58%)
Aug 13, 2012 1.720 1.740 1.700 1.730 92,859 +0.00(+0.00%)
Aug 11, 2012 1.740 1.750 1.720 1.730 133,871 +0.00(+0.00%)
Aug 10, 2012 1.740 1.750 1.720 1.730 133,871 +0.01(+0.58%)
Aug 09, 2012 1.720 1.750 1.700 1.720 159,663 +0.02(+1.18%)
Aug 08, 2012 1.750 1.750 1.700 1.700 225,647 -0.04(-2.30%)
Aug 07, 2012 1.710 1.750 1.710 1.740 167,301 +0.05(+2.96%)
Aug 06, 2012 1.700 1.730 1.650 1.690 233,862 -0.01(-0.59%)
Aug 03, 2012 1.780 1.780 1.700 1.700 354,257 -0.06(-3.41%)
Aug 02, 2012 1.780 1.800 1.760 1.760 134,811 -0.02(-1.12%)
Aug 01, 2012 1.800 1.800 1.770 1.780 104,867 +0.01(+0.56%)
Jul 31, 2012 1.790 1.840 1.770 1.770 78,873 -0.03(-1.67%)
Jul 30, 2012 1.820 1.830 1.790 1.800 93,587 -0.02(-1.10%)
Jul 27, 2012 1.770 1.840 1.770 1.820 94,607 +0.06(+3.41%)
Jul 26, 2012 1.880 1.880 1.750 1.760 314,968 -0.12(-6.38%)
Jul 25, 2012 1.880 1.910 1.850 1.880 127,440 +0.02(+1.08%)
Jul 24, 2012 1.920 1.940 1.860 1.860 138,388 -0.03(-1.33%)
Jul 23, 2012 1.840 1.910 1.790 1.885 186,738 +0.03(+1.34%)
Jul 20, 2012 1.740 1.870 1.740 1.860 200,531 +0.09(+5.08%)
Jul 19, 2012 1.730 1.780 1.730 1.770 77,551 +0.03(+1.72%)
Jul 18, 2012 1.750 1.750 1.694 1.740 156,551 +0.00(+0.00%)
Jul 17, 2012 1.790 1.800 1.660 1.740 175,137 -0.05(-2.79%)
Jul 16, 2012 1.790 1.800 1.760 1.790 97,844 -0.01(-0.56%)
Jul 14, 2012 1.770 1.830 1.770 1.800 107,136 +0.00(+0.00%)
Jul 13, 2012 1.770 1.830 1.770 1.800 107,136 +0.03(+1.69%)
Jul 12, 2012 1.810 1.860 1.710 1.770 266,826 -0.04(-2.21%)
Jul 11, 2012 1.930 1.950 1.800 1.810 264,343 -0.09(-4.74%)
Jul 10, 2012 2.010 2.010 1.900 1.900 275,986 -0.13(-6.40%)
Jul 09, 2012 2.000 2.030 1.970 2.030 119,886 -0.01(-0.49%)
Jul 06, 2012 2.000 2.040 1.970 2.040 231,241 +0.02(+0.99%)
Jul 05, 2012 2.040 2.040 1.990 2.020 155,635 -0.02(-0.98%)
Jul 03, 2012 1.990 2.050 1.990 2.040 116,994 +0.04(+2.00%)
Jul 02, 2012 2.000 2.030 1.980 2.000 182,399 +0.00(+0.00%)
Jun 30, 2012 2.010 2.050 1.950 2.000 380,762 +0.00(+0.00%)
Jun 29, 2012 2.010 2.050 1.950 2.000 386,289 +0.03(+1.52%)
Jun 28, 2012 1.940 2.030 1.900 1.970 372,386 +0.00(+0.00%)
Jun 27, 2012 1.980 2.090 1.900 1.970 1,263,894 +0.16(+8.84%)
Jun 26, 2012 1.770 1.920 1.700 1.810 1,142,290 +0.09(+5.23%)
Jun 25, 2012 1.790 1.790 1.700 1.720 209,268 -0.05(-2.82%)
Jun 22, 2012 1.730 1.780 1.700 1.770 239,072 +0.02(+1.14%)
Jun 21, 2012 1.820 1.821 1.710 1.750 247,418 -0.08(-4.37%)
Jun 20, 2012 1.800 1.870 1.800 1.830 233,363 +0.03(+1.67%)
Jun 19, 2012 1.740 1.820 1.700 1.800 419,599 +0.08(+4.65%)
Jun 18, 2012 1.670 1.750 1.670 1.720 200,873 +0.05(+2.99%)
Jun 15, 2012 1.780 1.810 1.640 1.670 757,472 -0.11(-6.18%)
Jun 14, 2012 1.860 1.940 1.770 1.780 462,554 -0.07(-3.78%)
Jun 13, 2012 1.860 1.970 1.820 1.850 493,343 -0.05(-2.63%)
Jun 12, 2012 1.820 1.980 1.660 1.900 1,200,254 +0.01(+0.53%)
Jun 11, 2012 2.150 2.150 1.800 1.890 619,509 -0.21(-10.00%)
Jun 08, 2012 2.130 2.150 2.050 2.100 191,499 -0.06(-2.78%)
Jun 07, 2012 2.150 2.190 2.140 2.160 147,007 +0.03(+1.41%)
Jun 06, 2012 2.100 2.150 2.070 2.130 204,930 +0.06(+2.90%)
Jun 05, 2012 2.040 2.102 2.040 2.070 128,747 +0.04(+1.97%)
Jun 04, 2012 2.150 2.170 2.020 2.030 230,525 -0.09(-4.25%)
Jun 02, 2012 2.010 2.140 1.960 2.120 235,870 +0.00(+0.00%)
Jun 01, 2012 2.010 2.140 1.960 2.120 235,870 +0.10(+4.95%)
May 31, 2012 2.020 2.040 1.990 2.020 100,449 +0.00(+0.00%)
May 30, 2012 2.020 2.050 1.990 2.020 111,050 -0.03(-1.46%)
May 29, 2012 2.080 2.080 2.020 2.050 147,164 -0.03(-1.44%)
May 25, 2012 2.070 2.110 2.000 2.080 181,248 +0.02(+0.97%)
May 24, 2012 2.030 2.060 2.020 2.060 239,403 +0.04(+1.98%)
May 23, 2012 2.080 2.120 2.000 2.020 275,471 -0.07(-3.35%)
May 22, 2012 2.010 2.120 2.010 2.090 265,708 +0.07(+3.47%)
May 21, 2012 1.970 2.030 1.950 2.020 275,533 +0.03(+1.51%)
May 18, 2012 2.070 2.140 1.830 1.990 570,385 -0.09(-4.33%)
May 17, 2012 2.150 2.150 2.070 2.080 221,146 -0.07(-3.26%)
May 16, 2012 2.190 2.190 2.130 2.150 242,050 -0.04(-1.83%)
May 15, 2012 2.260 2.260 2.180 2.190 260,665 -0.06(-2.67%)
May 14, 2012 2.180 2.260 2.170 2.250 166,583 +0.07(+3.21%)
May 11, 2012 2.230 2.310 2.180 2.180 181,605 -0.10(-4.39%)
May 10, 2012 2.310 2.370 2.270 2.280 223,343 +0.01(+0.44%)
May 09, 2012 2.290 2.350 2.250 2.270 296,657 -0.07(-2.99%)
May 08, 2012 2.120 2.400 2.120 2.340 818,167 +0.17(+7.83%)
May 07, 2012 2.220 2.221 2.100 2.170 512,360 -0.09(-3.98%)
May 04, 2012 2.280 2.330 2.180 2.260 293,214 -0.01(-0.44%)
May 03, 2012 2.380 2.440 2.210 2.270 422,637 -0.15(-6.20%)
May 02, 2012 2.480 2.480 2.360 2.420 178,295 -0.05(-2.02%)
May 01, 2012 2.440 2.500 2.400 2.470 335,408 +0.02(+0.82%)
Apr 30, 2012 2.400 2.470 2.400 2.450 201,791 +0.02(+0.82%)
Apr 27, 2012 2.440 2.460 2.400 2.430 253,634 -0.02(-0.82%)
Apr 26, 2012 2.390 2.450 2.380 2.450 501,132 +0.06(+2.51%)
Apr 25, 2012 2.390 2.430 2.350 2.390 248,053 -0.01(-0.42%)
Apr 24, 2012 2.330 2.400 2.320 2.400 263,250 +0.05(+2.13%)
Apr 23, 2012 2.270 2.350 2.230 2.350 350,666 +0.05(+2.17%)
Apr 20, 2012 2.340 2.370 2.260 2.300 425,445 -0.05(-2.13%)
Apr 19, 2012 2.350 2.380 2.300 2.350 339,075 +0.00(+0.00%)
Apr 18, 2012 2.400 2.440 2.350 2.350 410,275 -0.07(-2.89%)
Apr 17, 2012 2.430 2.500 2.410 2.420 443,040 -0.01(-0.41%)
Apr 16, 2012 2.550 2.550 2.400 2.430 544,536 -0.07(-2.80%)
Apr 13, 2012 2.440 2.520 2.350 2.500 1,079,549 +0.15(+6.16%)
Apr 12, 2012 2.260 2.390 2.220 2.355 646,347 +0.12(+5.61%)
Apr 11, 2012 2.220 2.300 2.190 2.230 338,231 +0.04(+1.83%)
Apr 10, 2012 2.220 2.280 2.170 2.190 544,513 -0.01(-0.45%)
Apr 09, 2012 2.140 2.370 2.060 2.200 1,339,135 -0.28(-11.29%)
Apr 05, 2012 2.440 2.500 2.420 2.480 291,803 +0.05(+2.06%)
Apr 04, 2012 2.460 2.480 2.340 2.430 746,651 -0.05(-2.02%)
Apr 03, 2012 2.460 2.520 2.450 2.480 359,937 +0.01(+0.40%)
Apr 02, 2012 2.470 2.500 2.460 2.470 329,475 +0.00(+0.00%)
Mar 30, 2012 2.480 2.513 2.460 2.470 221,336 -0.02(-0.80%)
Mar 29, 2012 2.530 2.540 2.460 2.490 389,762 -0.03(-1.19%)
Mar 28, 2012 2.560 2.630 2.450 2.520 772,246 -0.06(-2.33%)
Mar 27, 2012 2.600 2.640 2.570 2.580 369,925 -0.05(-1.90%)
Mar 26, 2012 2.600 2.660 2.600 2.630 845,369 +0.05(+1.94%)
Mar 23, 2012 2.630 2.670 2.570 2.580 621,719 -0.01(-0.58%)
Mar 22, 2012 2.590 2.650 2.530 2.595 402,229 +0.00(+0.00%)
Mar 21, 2012 2.520 2.620 2.500 2.595 607,337 +0.09(+3.80%)
Mar 20, 2012 2.570 2.570 2.495 2.500 643,378 -0.03(-1.19%)
Mar 19, 2012 2.600 2.600 2.500 2.530 1,136,656 -0.08(-3.07%)
Mar 16, 2012 2.630 2.680 2.580 2.610 562,162 -0.02(-0.76%)
Mar 15, 2012 2.630 2.700 2.590 2.630 881,489 +0.04(+1.54%)
Mar 14, 2012 2.570 2.660 2.560 2.590 853,603 +0.03(+1.17%)
Mar 13, 2012 2.730 2.740 2.550 2.560 2,455,675 -0.41(-13.80%)
Mar 12, 2012 2.900 3.040 2.889 2.970 3,153,118 +0.16(+5.69%)
Mar 09, 2012 2.620 2.840 2.610 2.810 1,333,640 +0.18(+6.84%)
Mar 08, 2012 2.650 2.660 2.570 2.630 621,141 +0.05(+1.94%)
Mar 07, 2012 2.540 2.620 2.500 2.580 601,884 +0.12(+4.88%)
Mar 06, 2012 2.510 2.540 2.450 2.460 492,178 -0.09(-3.53%)
Mar 05, 2012 2.700 2.700 2.540 2.550 439,138 -0.07(-2.67%)
Mar 02, 2012 2.590 2.650 2.579 2.620 630,902 +0.04(+1.55%)
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