AMARIN SP ADR (NQ: AMRN)
1.260 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.060 7.570 6.960 7.410 6,888,379 +0.45(+6.47%)
Apr 29, 2013 7.100 7.100 6.850 6.960 3,083,351 +0.12(+1.75%)
Apr 26, 2013 6.450 6.970 6.390 6.840 6,597,050 +0.45(+7.04%)
Apr 25, 2013 6.540 6.580 6.360 6.390 3,895,190 -0.14(-2.14%)
Apr 24, 2013 6.620 6.650 6.340 6.530 4,224,026 -0.12(-1.80%)
Apr 23, 2013 7.150 7.290 6.600 6.650 5,079,913 -0.20(-2.92%)
Apr 22, 2013 6.870 6.950 6.770 6.850 2,663,743 +0.06(+0.88%)
Apr 19, 2013 6.700 6.930 6.650 6.790 3,671,153 +0.15(+2.26%)
Apr 18, 2013 7.000 7.039 6.550 6.640 3,998,423 -0.18(-2.64%)
Apr 17, 2013 7.030 7.040 6.805 6.820 3,507,433 -0.23(-3.26%)
Apr 16, 2013 7.290 7.450 7.000 7.050 3,210,495 -0.16(-2.22%)
Apr 15, 2013 7.400 7.530 7.150 7.210 3,100,886 -0.43(-5.63%)
Apr 12, 2013 7.750 7.910 7.350 7.640 3,766,821 -0.11(-1.36%)
Apr 11, 2013 7.330 7.910 7.330 7.745 4,433,271 +0.37(+4.95%)
Apr 10, 2013 7.320 7.420 7.220 7.380 1,572,264 +0.09(+1.23%)
Apr 09, 2013 7.260 7.350 7.070 7.290 3,124,177 +0.09(+1.25%)
Apr 08, 2013 7.440 7.490 7.130 7.200 4,565,207 +0.01(+0.14%)
Apr 05, 2013 7.460 7.470 7.150 7.190 3,498,303 -0.33(-4.39%)
Apr 04, 2013 7.640 7.650 7.480 7.520 1,680,415 -0.06(-0.79%)
Apr 03, 2013 7.650 7.730 7.480 7.580 2,006,461 -0.13(-1.69%)
Apr 02, 2013 7.390 7.740 7.350 7.710 2,752,499 +0.35(+4.76%)
Apr 01, 2013 7.420 7.670 7.320 7.360 2,954,362 -0.05(-0.67%)
Mar 28, 2013 7.110 7.670 7.110 7.410 3,159,017 +0.18(+2.49%)
Mar 27, 2013 6.910 7.280 6.770 7.230 4,318,860 +0.27(+3.80%)
Mar 26, 2013 7.350 7.430 6.800 6.965 10,930,427 -0.38(-5.11%)
Mar 25, 2013 7.630 7.630 7.300 7.340 5,110,973 -0.29(-3.80%)
Mar 22, 2013 7.740 7.786 7.510 7.630 2,819,008 -0.07(-0.91%)
Mar 21, 2013 7.780 7.870 7.660 7.700 2,191,918 -0.10(-1.35%)
Mar 20, 2013 7.930 8.080 7.790 7.805 2,742,675 -0.12(-1.51%)
Mar 19, 2013 8.140 8.200 7.870 7.925 2,909,002 -0.19(-2.40%)
Mar 18, 2013 8.370 8.440 8.100 8.120 2,771,620 -0.34(-4.02%)
Mar 15, 2013 8.470 8.560 8.380 8.460 2,396,394 +0.07(+0.83%)
Mar 14, 2013 8.510 8.590 8.305 8.390 2,492,234 -0.07(-0.83%)
Mar 13, 2013 8.640 8.640 8.400 8.460 3,057,251 -0.19(-2.20%)
Mar 12, 2013 8.640 8.730 8.581 8.650 2,479,563 -0.01(-0.12%)
Mar 11, 2013 8.520 8.760 8.520 8.660 3,741,543 +0.18(+2.12%)
Mar 08, 2013 8.740 8.770 8.450 8.480 2,478,667 -0.20(-2.30%)
Mar 07, 2013 8.640 8.730 8.440 8.680 4,615,263 +0.26(+3.09%)
Mar 06, 2013 7.750 8.690 7.730 8.420 6,732,927 +0.62(+7.95%)
Mar 05, 2013 7.760 7.980 7.710 7.800 2,123,506 +0.00(+0.00%)
Mar 04, 2013 7.640 7.810 7.550 7.800 3,431,933 +0.25(+3.31%)
Mar 01, 2013 8.000 8.020 7.500 7.550 7,418,590 -0.54(-6.62%)
Feb 28, 2013 8.240 8.290 8.050 8.085 2,429,592 -0.17(-2.12%)
Feb 27, 2013 8.110 8.325 8.070 8.260 2,257,681 +0.10(+1.23%)
Feb 26, 2013 8.160 8.200 8.000 8.160 2,410,624 -0.08(-0.97%)
Feb 22, 2013 8.170 8.290 8.050 8.240 1,956,243 +0.05(+0.61%)
Feb 21, 2013 8.430 8.430 8.030 8.190 3,392,295 -0.31(-3.65%)
Feb 20, 2013 8.750 8.750 8.350 8.500 3,359,822 -0.17(-1.96%)
Feb 19, 2013 8.700 8.975 8.600 8.670 3,705,983 -0.06(-0.69%)
Feb 15, 2013 8.660 8.900 8.610 8.730 6,407,086 +0.12(+1.39%)
Feb 14, 2013 8.470 8.680 8.470 8.610 2,504,892 +0.03(+0.35%)
Feb 13, 2013 8.550 8.700 8.510 8.580 2,848,244 +0.04(+0.47%)
Feb 12, 2013 8.570 8.730 8.500 8.540 3,579,606 +0.05(+0.59%)
Feb 11, 2013 8.600 8.680 8.450 8.490 2,581,639 -0.09(-1.05%)
Feb 08, 2013 8.610 8.650 8.430 8.580 1,905,001 +0.05(+0.59%)
Feb 07, 2013 8.680 8.800 8.400 8.530 2,983,490 -0.19(-2.18%)
Feb 06, 2013 8.510 8.750 8.460 8.720 2,571,206 +0.20(+2.35%)
Feb 04, 2013 8.360 8.720 8.255 8.520 3,463,379 +0.07(+0.83%)
Feb 01, 2013 8.560 8.760 8.420 8.450 3,813,484 -0.07(-0.82%)
Jan 31, 2013 8.120 8.520 8.000 8.520 4,609,746 +0.54(+6.77%)
Jan 30, 2013 8.210 8.320 7.950 7.980 3,198,526 -0.24(-2.92%)
Jan 29, 2013 8.320 8.380 8.160 8.220 2,107,674 -0.06(-0.72%)
Jan 28, 2013 8.400 8.500 8.180 8.280 4,260,183 -0.11(-1.31%)
Jan 25, 2013 8.450 8.510 8.320 8.390 2,328,701 +0.00(+0.00%)
Jan 24, 2013 8.670 8.720 8.350 8.390 4,118,011 -0.05(-0.59%)
Jan 23, 2013 8.380 8.750 8.180 8.440 6,049,265 +0.16(+1.93%)
Jan 22, 2013 8.630 8.630 8.250 8.280 4,862,207 -0.19(-2.24%)
Jan 18, 2013 8.900 8.940 8.240 8.470 8,762,736 -0.69(-7.53%)
Jan 17, 2013 8.270 9.240 8.100 9.160 12,252,594 +0.87(+10.49%)
Jan 16, 2013 8.220 8.480 8.190 8.290 1,884,564 +0.01(+0.12%)
Jan 15, 2013 8.340 8.340 8.110 8.280 3,316,590 -0.08(-0.90%)
Jan 14, 2013 8.700 8.735 8.340 8.355 2,952,107 -0.26(-3.07%)
Jan 12, 2013 8.550 8.650 8.480 8.620 2,749,227 +0.00(+0.00%)
Jan 11, 2013 8.550 8.650 8.480 8.620 2,748,452 +0.25(+2.99%)
Jan 10, 2013 8.530 8.580 8.330 8.370 2,124,161 -0.12(-1.41%)
Jan 09, 2013 8.540 8.580 8.350 8.490 2,904,343 +0.11(+1.31%)
Jan 08, 2013 8.680 8.710 8.200 8.380 4,988,060 -0.32(-3.64%)
Jan 07, 2013 8.550 8.850 8.540 8.697 4,652,414 +0.29(+3.41%)
Jan 04, 2013 8.380 8.540 8.320 8.410 3,786,249 +0.03(+0.36%)
Jan 03, 2013 8.100 8.450 8.010 8.380 3,732,808 +0.28(+3.46%)
Jan 02, 2013 8.212 8.400 8.070 8.100 5,527,207 +0.00(+0.00%)
Dec 31, 2012 7.650 8.140 7.650 8.100 6,226,123 +0.40(+5.19%)
Dec 28, 2012 7.680 7.790 7.590 7.700 4,154,770 +0.02(+0.26%)
Dec 27, 2012 7.810 7.880 7.560 7.680 3,694,701 -0.13(-1.66%)
Dec 26, 2012 7.850 7.920 7.660 7.810 2,846,709 -0.08(-1.08%)
Dec 24, 2012 7.990 8.000 7.800 7.895 1,912,041 -0.07(-0.82%)
Dec 21, 2012 7.990 8.130 7.880 7.960 6,384,775 -0.28(-3.40%)
Dec 20, 2012 8.420 8.535 8.140 8.240 5,537,206 -0.29(-3.40%)
Dec 19, 2012 8.610 8.700 8.370 8.530 4,055,508 -0.04(-0.47%)
Dec 18, 2012 8.740 8.770 8.430 8.571 9,056,884 -0.18(-2.05%)
Dec 17, 2012 9.030 9.040 8.560 8.750 3,882,249 -0.09(-0.97%)
Dec 14, 2012 8.930 9.290 8.560 8.835 8,534,964 -0.12(-1.39%)
Dec 13, 2012 9.410 9.590 8.930 8.960 5,688,182 -0.45(-4.78%)
Dec 12, 2012 9.150 9.540 9.060 9.410 5,371,850 +0.41(+4.56%)
Dec 11, 2012 9.400 9.400 8.370 9.000 10,775,870 -0.34(-3.64%)
Dec 10, 2012 9.960 9.960 9.320 9.340 6,157,326 -0.35(-3.61%)
Dec 07, 2012 9.530 9.890 9.400 9.690 19,065,450 -2.26(-18.91%)
Dec 06, 2012 12.15 12.30 11.89 11.95 5,164,418 -0.09(-0.75%)
Dec 05, 2012 12.65 12.65 12.00 12.04 3,787,657 -0.56(-4.43%)
Dec 04, 2012 12.73 12.90 12.57 12.60 3,404,266 +0.19(+1.51%)
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%)
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