NPS Pharmaceuticals, Inc. (NQ: NPSP)
27.24 USD  +0.33 (+1.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.39 10.39 10.10 10.22 911,914 -0.17(-1.64%)
Nov 29, 2012 10.11 10.39 10.00 10.39 911,958 +0.39(+3.90%)
Nov 28, 2012 9.890 10.05 9.720 10.00 931,284 +0.11(+1.11%)
Nov 27, 2012 9.750 10.03 9.680 9.890 1,842,887 +0.17(+1.75%)
Nov 26, 2012 9.740 9.770 9.460 9.720 1,116,890 -0.01(-0.10%)
Nov 24, 2012 9.640 9.740 9.460 9.730 245,641 +0.00(+0.00%)
Nov 23, 2012 9.640 9.740 9.460 9.730 245,641 +0.15(+1.57%)
Nov 21, 2012 9.740 9.790 9.400 9.580 1,217,600 -0.17(-1.74%)
Nov 20, 2012 9.470 9.760 9.460 9.750 1,873,795 +0.36(+3.83%)
Nov 19, 2012 9.410 9.530 9.255 9.390 838,939 +0.07(+0.75%)
Nov 16, 2012 9.100 9.440 8.900 9.320 1,723,322 +0.24(+2.64%)
Nov 15, 2012 9.320 9.470 8.920 9.080 1,467,950 -0.24(-2.58%)
Nov 14, 2012 9.600 9.790 9.250 9.320 1,051,102 -0.24(-2.51%)
Nov 13, 2012 9.420 9.800 9.350 9.560 1,040,461 +0.15(+1.59%)
Nov 12, 2012 9.480 9.710 9.370 9.410 861,878 -0.07(-0.74%)
Nov 09, 2012 8.920 9.740 8.910 9.480 2,496,954 +0.57(+6.40%)
Nov 08, 2012 8.980 9.090 8.790 8.910 785,496 -0.04(-0.45%)
Nov 07, 2012 9.180 9.340 8.880 8.950 906,345 -0.30(-3.24%)
Nov 06, 2012 9.300 9.380 9.170 9.250 591,092 +0.08(+0.87%)
Nov 05, 2012 9.110 9.340 9.030 9.170 673,490 +0.07(+0.77%)
Nov 02, 2012 9.410 9.670 9.050 9.100 818,026 -0.30(-3.19%)
Nov 01, 2012 9.290 9.720 9.160 9.400 863,278 +0.16(+1.73%)
Oct 31, 2012 9.390 9.480 9.130 9.240 1,168,576 -0.06(-0.65%)
Oct 26, 2012 9.300 9.300 9.300 0 -0.15(-1.59%)
Oct 25, 2012 9.410 9.700 9.325 9.450 1,671,199 +0.29(+3.17%)
Oct 24, 2012 9.250 9.540 9.095 9.160 1,262,735 -0.01(-0.11%)
Oct 23, 2012 9.120 9.210 8.850 9.170 1,179,774 -0.14(-1.50%)
Oct 19, 2012 9.710 9.760 8.990 9.310 3,250,625 -0.46(-4.66%)
Oct 18, 2012 9.940 10.08 9.660 9.765 1,622,839 -0.23(-2.35%)
Oct 17, 2012 9.950 10.13 9.750 10.00 5,499,342 -0.19(-1.86%)
Oct 15, 2012 10.19 10.19 10.19 1,073,475 -0.67(-6.19%)
Oct 12, 2012 10.24 11.22 9.880 10.86 11,861,080 +1.73(+18.97%)
Oct 11, 2012 9.270 9.450 9.060 9.130 2,027,365 -0.04(-0.44%)
Oct 10, 2012 9.170 9.400 9.120 9.170 1,133,822 +0.03(+0.33%)
Oct 09, 2012 9.340 9.510 9.080 9.140 1,090,295 -0.22(-2.35%)
Oct 08, 2012 9.500 9.650 9.220 9.360 1,255,456 -0.28(-2.90%)
Oct 06, 2012 9.840 9.870 9.581 9.640 873,179 +0.00(+0.00%)
Oct 05, 2012 9.840 9.870 9.581 9.640 873,179 -0.14(-1.43%)
Oct 04, 2012 9.740 10.07 9.690 9.780 2,155,757 +0.26(+2.73%)
Oct 03, 2012 9.470 9.580 9.370 9.520 1,805,169 +0.20(+2.15%)
Oct 02, 2012 9.220 9.360 9.180 9.320 904,406 +0.13(+1.41%)
Oct 01, 2012 9.340 9.410 9.020 9.190 967,183 -0.06(-0.65%)
Sep 28, 2012 9.200 9.390 9.200 9.250 999,902 +0.02(+0.22%)
Sep 27, 2012 9.070 9.360 8.888 9.230 1,512,617 +0.25(+2.78%)
Sep 26, 2012 8.950 9.030 8.740 8.980 1,078,362 +0.08(+0.90%)
Sep 25, 2012 9.050 9.190 8.850 8.900 1,230,335 -0.12(-1.33%)
Sep 24, 2012 8.990 9.130 8.850 9.020 780,458 +0.00(+0.00%)
Sep 21, 2012 9.100 9.170 8.930 9.020 2,829,146 +0.17(+1.92%)
Sep 20, 2012 8.670 9.060 8.580 8.850 1,743,682 +0.15(+1.72%)
Sep 19, 2012 8.550 8.910 8.500 8.700 3,150,880 +0.46(+5.58%)
Sep 18, 2012 8.280 8.280 8.150 8.240 1,642,605 -0.02(-0.24%)
Sep 17, 2012 8.580 8.580 8.230 8.260 968,489 -0.13(-1.55%)
Sep 14, 2012 8.440 8.500 8.340 8.390 859,820 -0.01(-0.12%)
Sep 13, 2012 8.520 8.580 8.330 8.400 982,113 -0.06(-0.71%)
Sep 12, 2012 8.500 8.610 8.360 8.460 685,575 -0.01(-0.12%)
Sep 11, 2012 8.090 8.500 8.050 8.470 1,057,207 +0.42(+5.22%)
Sep 10, 2012 8.170 8.300 8.020 8.050 712,746 -0.12(-1.47%)
Sep 07, 2012 7.760 8.190 7.710 8.170 1,121,730 +0.47(+6.17%)
Sep 06, 2012 7.730 7.780 7.650 7.695 900,793 +0.04(+0.46%)
Sep 05, 2012 7.850 7.879 7.620 7.660 1,758,262 -0.21(-2.67%)
Sep 04, 2012 7.620 7.930 7.470 7.870 1,343,540 +0.25(+3.28%)
Aug 31, 2012 7.750 7.860 7.620 7.620 400,405 -0.05(-0.65%)
Aug 30, 2012 7.940 7.940 7.620 7.670 535,820 -0.26(-3.28%)
Aug 29, 2012 8.040 8.055 7.911 7.930 294,532 -0.16(-1.98%)
Aug 27, 2012 7.930 8.180 7.790 8.090 682,560 +0.18(+2.28%)
Aug 24, 2012 7.580 7.950 7.570 7.910 546,365 +0.29(+3.81%)
Aug 23, 2012 7.530 7.720 7.460 7.620 329,471 -0.06(-0.78%)
Aug 22, 2012 7.760 7.840 7.675 7.680 468,130 -0.11(-1.41%)
Aug 21, 2012 7.790 8.150 7.690 7.790 861,633 +0.05(+0.65%)
Aug 20, 2012 7.840 7.920 7.570 7.740 449,180 -0.11(-1.40%)
Aug 17, 2012 7.700 7.880 7.610 7.850 931,708 +0.12(+1.55%)
Aug 16, 2012 7.550 7.760 7.410 7.730 731,709 +0.18(+2.38%)
Aug 15, 2012 7.550 7.600 7.410 7.550 673,076 +0.02(+0.27%)
Aug 14, 2012 7.430 7.570 7.390 7.530 607,770 +0.17(+2.31%)
Aug 13, 2012 7.140 7.410 7.140 7.360 859,219 +0.18(+2.51%)
Aug 11, 2012 7.250 7.300 7.070 7.180 549,432 +0.00(+0.00%)
Aug 10, 2012 7.250 7.300 7.070 7.180 549,432 -0.06(-0.83%)
Aug 09, 2012 7.410 7.470 7.190 7.240 558,531 -0.18(-2.43%)
Aug 08, 2012 7.470 7.560 7.370 7.420 458,972 -0.10(-1.33%)
Aug 07, 2012 7.370 7.610 7.340 7.520 785,041 +0.24(+3.30%)
Aug 06, 2012 7.370 7.710 7.260 7.280 1,121,011 -0.04(-0.55%)
Aug 03, 2012 7.510 7.690 7.280 7.320 676,412 -0.05(-0.68%)
Aug 02, 2012 7.220 7.540 7.100 7.370 1,397,649 -0.02(-0.27%)
Aug 01, 2012 7.720 7.800 7.390 7.390 811,294 -0.32(-4.15%)
Jul 31, 2012 7.850 7.970 7.700 7.710 580,509 -0.16(-2.03%)
Jul 30, 2012 8.040 8.390 7.870 7.870 694,738 -0.14(-1.75%)
Jul 27, 2012 7.950 8.080 7.850 8.010 732,128 +0.10(+1.33%)
Jul 26, 2012 7.890 7.970 7.710 7.905 533,196 +0.16(+2.00%)
Jul 25, 2012 8.050 8.050 7.590 7.750 1,078,503 -0.21(-2.64%)
Jul 24, 2012 8.280 8.330 7.910 7.960 932,764 -0.31(-3.75%)
Jul 23, 2012 8.490 8.490 8.220 8.270 673,759 -0.37(-4.28%)
Jul 20, 2012 8.610 8.700 8.510 8.640 414,679 -0.09(-1.03%)
Jul 19, 2012 8.740 8.870 8.610 8.730 341,181 +0.00(+0.00%)
Jul 18, 2012 8.860 9.010 8.681 8.730 436,335 -0.12(-1.36%)
Jul 17, 2012 8.980 9.050 8.660 8.850 751,985 -0.10(-1.12%)
Jul 16, 2012 8.910 9.010 8.830 8.950 387,662 -0.01(-0.11%)
Jul 14, 2012 8.940 9.060 8.930 8.960 552,800 +0.00(+0.00%)
Jul 13, 2012 8.940 9.060 8.930 8.960 552,800 +0.03(+0.34%)
Jul 12, 2012 8.650 9.000 8.540 8.930 850,552 +0.18(+2.06%)
Jul 11, 2012 8.930 8.930 8.630 8.750 786,982 -0.19(-2.13%)
Jul 10, 2012 9.060 9.095 8.860 8.940 674,776 -0.10(-1.11%)
Jul 09, 2012 8.960 9.060 8.890 9.040 749,793 +0.07(+0.78%)
Jul 06, 2012 9.120 9.250 8.950 8.970 848,705 -0.27(-2.92%)
Jul 05, 2012 9.000 9.280 8.880 9.240 1,195,321 +0.24(+2.67%)
Jul 03, 2012 8.850 9.150 8.850 9.000 888,383 +0.10(+1.07%)
Jul 02, 2012 8.880 8.920 8.490 8.905 1,562,696 +0.29(+3.43%)
Jun 30, 2012 8.500 8.770 8.430 8.610 1,042,144 +0.00(+0.00%)
Jun 29, 2012 8.500 8.770 8.430 8.610 1,047,955 +0.31(+3.73%)
Jun 28, 2012 8.130 8.300 7.950 8.300 945,627 +0.12(+1.47%)
Jun 27, 2012 8.130 8.260 8.010 8.180 766,664 +0.07(+0.86%)
Jun 26, 2012 8.120 8.190 7.920 8.110 1,373,781 +0.01(+0.12%)
Jun 25, 2012 8.140 8.195 7.950 8.100 1,052,189 -0.11(-1.34%)
Jun 22, 2012 7.800 8.240 7.800 8.210 3,450,357 +1.01(+14.03%)
Jun 21, 2012 7.040 7.210 6.925 7.200 1,174,303 +0.18(+2.56%)
Jun 20, 2012 7.160 7.170 6.870 7.020 744,410 -0.13(-1.82%)
Jun 19, 2012 6.800 7.300 6.770 7.150 1,169,029 +0.37(+5.46%)
Jun 18, 2012 6.620 6.870 6.620 6.780 984,359 +0.14(+2.11%)
Jun 15, 2012 6.740 6.740 6.620 6.640 2,217,307 -0.12(-1.78%)
Jun 14, 2012 6.780 6.820 6.620 6.760 1,259,728 +0.01(+0.15%)
Jun 13, 2012 6.990 7.010 6.710 6.750 1,258,197 -0.27(-3.85%)
Jun 12, 2012 6.890 7.020 6.690 7.020 1,187,184 +0.17(+2.56%)
Jun 11, 2012 7.100 7.160 6.840 6.845 1,197,070 -0.25(-3.59%)
Jun 08, 2012 7.670 7.670 6.970 7.100 2,809,585 -0.96(-11.91%)
Jun 07, 2012 8.280 8.350 8.060 8.060 573,768 -0.12(-1.47%)
Jun 06, 2012 8.110 8.290 8.040 8.180 852,483 +0.18(+2.25%)
Jun 05, 2012 8.110 8.280 8.000 8.000 868,267 -0.09(-1.11%)
Jun 04, 2012 8.000 8.140 7.900 8.090 738,411 +0.14(+1.76%)
Jun 02, 2012 7.740 7.960 7.740 7.950 709,608 +0.00(+0.00%)
Jun 01, 2012 7.740 7.960 7.740 7.950 723,179 +0.06(+0.76%)
May 31, 2012 7.910 8.010 7.680 7.890 628,915 -0.04(-0.50%)
May 30, 2012 8.040 8.080 7.830 7.930 931,808 -0.17(-2.10%)
May 29, 2012 7.770 8.190 7.770 8.100 1,077,405 +0.51(+6.72%)
May 25, 2012 7.810 7.810 7.480 7.590 783,245 -0.26(-3.31%)
May 24, 2012 7.910 8.150 7.750 7.850 559,775 -0.06(-0.76%)
May 23, 2012 7.740 7.950 7.560 7.910 636,853 +0.09(+1.15%)
May 22, 2012 7.790 7.930 7.650 7.820 895,106 +0.00(+0.00%)
May 21, 2012 7.150 7.820 7.150 7.820 1,378,959 +0.69(+9.68%)
May 18, 2012 6.920 7.270 6.920 7.130 883,905 +0.20(+2.89%)
May 17, 2012 7.330 7.390 6.910 6.930 785,780 -0.39(-5.33%)
May 16, 2012 7.510 7.620 7.270 7.320 677,745 -0.15(-2.01%)
May 15, 2012 7.140 7.540 7.130 7.470 734,288 +0.34(+4.77%)
May 14, 2012 6.950 7.140 6.930 7.130 428,486 +0.12(+1.71%)
May 11, 2012 7.010 7.075 6.920 7.010 806,965 -0.06(-0.85%)
May 10, 2012 7.050 7.230 6.940 7.070 487,857 +0.08(+1.14%)
May 09, 2012 6.970 7.040 6.890 6.990 267,163 -0.08(-1.13%)
May 08, 2012 6.910 7.100 6.760 7.070 683,860 +0.08(+1.14%)
May 07, 2012 7.160 7.300 6.930 6.990 683,064 -0.12(-1.69%)
May 04, 2012 7.000 7.220 6.710 7.110 984,741 -0.05(-0.70%)
May 03, 2012 7.160 7.340 7.050 7.160 486,088 -0.03(-0.42%)
May 02, 2012 7.140 7.240 7.020 7.190 292,578 +0.01(+0.14%)
May 01, 2012 7.150 7.340 7.060 7.180 539,416 +0.02(+0.28%)
Apr 30, 2012 7.350 7.400 7.000 7.160 554,442 -0.18(-2.45%)
Apr 27, 2012 7.190 7.350 7.070 7.340 384,937 +0.16(+2.23%)
Apr 26, 2012 7.060 7.195 7.000 7.180 342,387 +0.10(+1.41%)
Apr 25, 2012 7.010 7.140 6.990 7.080 575,019 +0.13(+1.87%)
Apr 24, 2012 6.620 6.980 6.620 6.950 636,760 +0.32(+4.83%)
Apr 23, 2012 6.560 6.680 6.481 6.630 372,921 -0.02(-0.30%)
Apr 20, 2012 6.610 6.790 6.510 6.650 336,981 +0.14(+2.15%)
Apr 19, 2012 6.540 6.770 6.490 6.510 400,715 +0.00(+0.00%)
Apr 18, 2012 6.560 6.660 6.500 6.510 319,238 -0.09(-1.36%)
Apr 17, 2012 6.520 6.760 6.520 6.600 385,589 +0.10(+1.54%)
Apr 16, 2012 6.520 6.600 6.360 6.500 262,545 +0.00(+0.00%)
Apr 13, 2012 6.620 6.630 6.428 6.500 358,642 -0.15(-2.26%)
Apr 12, 2012 6.500 6.700 6.500 6.650 272,743 +0.15(+2.31%)
Apr 11, 2012 6.460 6.530 6.395 6.500 543,468 +0.13(+2.04%)
Apr 10, 2012 6.660 6.730 6.320 6.370 688,476 -0.28(-4.21%)
Apr 09, 2012 6.740 6.910 6.650 6.650 436,573 -0.20(-2.92%)
Apr 05, 2012 6.890 6.960 6.790 6.850 306,450 +0.00(+0.00%)
Apr 04, 2012 6.910 6.980 6.770 6.850 461,654 -0.12(-1.72%)
Apr 03, 2012 6.990 7.120 6.920 6.970 336,472 -0.02(-0.29%)
Apr 02, 2012 6.800 7.000 6.780 6.990 433,863 +0.15(+2.19%)
Mar 30, 2012 6.980 6.980 6.809 6.840 359,386 -0.07(-1.01%)
Mar 29, 2012 6.890 7.020 6.878 6.910 323,671 -0.05(-0.72%)
Mar 28, 2012 6.970 7.040 6.800 6.960 555,992 +0.00(+0.00%)
Mar 27, 2012 6.940 7.030 6.935 6.960 299,919 +0.05(+0.72%)
Mar 26, 2012 6.720 6.940 6.720 6.910 385,505 +0.26(+3.91%)
Mar 23, 2012 6.500 6.690 6.480 6.650 312,646 +0.22(+3.42%)
Mar 22, 2012 6.500 6.530 6.360 6.430 485,340 -0.07(-1.08%)
Mar 21, 2012 6.660 6.709 6.480 6.500 854,574 -0.13(-1.96%)
Mar 20, 2012 6.640 6.710 6.600 6.630 300,648 -0.08(-1.19%)
Mar 19, 2012 6.740 6.850 6.620 6.710 442,311 -0.01(-0.15%)
Mar 16, 2012 6.910 6.930 6.690 6.720 1,501,529 -0.18(-2.61%)
Mar 15, 2012 6.860 6.970 6.710 6.900 427,304 +0.04(+0.58%)
Mar 14, 2012 6.780 7.040 6.780 6.860 501,079 -0.02(-0.29%)
Mar 13, 2012 6.650 6.890 6.610 6.880 572,475 +0.29(+4.40%)
Mar 12, 2012 6.760 6.800 6.560 6.590 369,529 -0.18(-2.66%)
Mar 09, 2012 6.670 6.800 6.630 6.770 484,353 +0.10(+1.50%)
Mar 08, 2012 6.440 6.705 6.440 6.670 377,388 +0.27(+4.22%)
Mar 07, 2012 6.420 6.480 6.340 6.400 482,652 +0.02(+0.31%)
Mar 06, 2012 6.720 6.770 6.300 6.380 837,128 -0.44(-6.45%)
Mar 05, 2012 6.860 6.900 6.710 6.820 323,183 -0.06(-0.87%)
Mar 02, 2012 6.890 7.000 6.800 6.880 528,851 +0.00(+0.00%)
Mar 01, 2012 6.850 6.980 6.800 6.880 583,155 +0.06(+0.88%)
Feb 29, 2012 6.990 7.050 6.810 6.820 833,547 -0.13(-1.87%)
Feb 28, 2012 6.840 6.989 6.790 6.950 687,265 +0.15(+2.21%)
Feb 27, 2012 6.850 6.970 6.745 6.800 578,146 -0.05(-0.73%)
Feb 24, 2012 6.630 6.930 6.620 6.850 888,858 +0.17(+2.54%)
Feb 23, 2012 6.530 6.780 6.470 6.680 501,273 +0.15(+2.30%)
Feb 22, 2012 6.670 6.790 6.420 6.530 791,652 -0.16(-2.39%)
Feb 21, 2012 7.050 7.079 6.690 6.690 899,254 -0.32(-4.56%)
Feb 17, 2012 7.250 7.330 6.960 7.010 734,785 -0.18(-2.50%)
Feb 16, 2012 7.440 7.500 6.920 7.190 1,728,247 -0.20(-2.71%)
Feb 15, 2012 7.480 7.520 7.320 7.390 439,904 -0.04(-0.54%)
Feb 14, 2012 7.620 7.630 7.350 7.430 625,811 -0.22(-2.88%)
Feb 13, 2012 7.510 7.700 7.450 7.650 911,939 +0.24(+3.24%)
Feb 10, 2012 7.690 7.700 7.360 7.410 723,721 -0.31(-4.02%)
Feb 09, 2012 7.880 8.000 7.660 7.720 415,367 -0.12(-1.53%)
Feb 08, 2012 8.260 8.300 7.680 7.840 1,071,836 -0.37(-4.51%)
Feb 07, 2012 8.470 8.480 8.160 8.210 1,482,817 +0.17(+2.11%)
Feb 06, 2012 7.980 8.200 7.980 8.040 559,866 +0.05(+0.63%)
Feb 03, 2012 7.830 8.140 7.760 7.990 1,046,448 +0.29(+3.77%)
Feb 02, 2012 7.780 7.900 7.600 7.700 1,111,475 -0.03(-0.39%)
Feb 01, 2012 7.750 7.870 7.650 7.730 1,282,222 +0.05(+0.65%)
Jan 31, 2012 7.510 7.740 7.400 7.680 1,127,863 +0.11(+1.45%)
Jan 30, 2012 7.290 7.590 7.270 7.570 1,028,873 +0.24(+3.27%)
Jan 27, 2012 7.100 7.340 7.010 7.330 568,040 +0.19(+2.66%)
Jan 26, 2012 7.250 7.250 7.115 7.140 1,484,520 -0.07(-0.97%)
Jan 25, 2012 7.070 7.240 7.070 7.210 935,945 +0.15(+2.12%)
Jan 24, 2012 6.760 7.070 6.730 7.060 679,480 +0.24(+3.52%)
Jan 23, 2012 6.820 6.880 6.710 6.820 427,426 +0.01(+0.15%)
Jan 20, 2012 6.820 6.890 6.780 6.810 341,796 -0.02(-0.29%)
Jan 19, 2012 6.830 6.940 6.760 6.830 340,133 +0.01(+0.15%)
Jan 18, 2012 6.820 6.890 6.650 6.820 587,597 -0.04(-0.58%)
Jan 17, 2012 6.880 6.940 6.740 6.860 660,991 +0.06(+0.88%)
Jan 13, 2012 6.770 6.877 6.600 6.800 558,297 -0.08(-1.16%)
Jan 12, 2012 6.810 6.990 6.650 6.880 947,608 +0.08(+1.18%)
Jan 11, 2012 6.710 6.810 6.590 6.800 758,339 +0.08(+1.19%)
Jan 10, 2012 6.640 6.730 6.500 6.720 914,389 +0.14(+2.13%)
Jan 09, 2012 6.350 6.590 6.150 6.580 1,758,857 +0.26(+4.11%)
Jan 06, 2012 6.530 6.570 6.260 6.320 1,670,968 -0.20(-3.07%)
Jan 05, 2012 6.520 6.650 6.490 6.520 692,050 -0.05(-0.76%)
Jan 04, 2012 6.520 6.620 6.500 6.570 512,074 -0.02(-0.30%)
Dec 30, 2011 6.550 6.640 6.480 6.590 712,467 +0.04(+0.61%)
Dec 29, 2011 6.530 6.600 6.400 6.550 602,202 +0.05(+0.77%)
Dec 28, 2011 6.580 6.590 6.450 6.500 517,149 -0.08(-1.22%)
Dec 27, 2011 6.460 6.650 6.330 6.580 407,404 +0.08(+1.23%)
Dec 23, 2011 6.590 6.590 6.400 6.500 385,944 +0.09(+1.40%)
Dec 21, 2011 6.370 6.410 6.150 6.410 628,349 +0.04(+0.63%)
Dec 20, 2011 6.280 6.410 6.180 6.370 847,476 +0.26(+4.26%)
Dec 19, 2011 6.170 6.231 6.090 6.110 609,995 -0.01(-0.16%)
Dec 16, 2011 6.190 6.220 6.040 6.120 1,597,626 +0.00(+0.00%)
Dec 15, 2011 5.980 6.180 5.980 6.120 752,637 +0.22(+3.73%)
Dec 14, 2011 6.050 6.110 5.900 5.900 665,854 -0.23(-3.75%)
Dec 13, 2011 6.210 6.320 6.020 6.130 669,596 -0.01(-0.16%)
Dec 12, 2011 6.120 6.180 5.990 6.140 476,427 -0.09(-1.44%)
Dec 09, 2011 6.010 6.310 5.880 6.230 689,151 +0.25(+4.18%)
Dec 08, 2011 5.950 6.070 5.870 5.980 597,948 -0.06(-0.99%)
Dec 07, 2011 6.020 6.110 5.890 6.040 731,230 -0.03(-0.49%)
Dec 06, 2011 6.080 6.170 5.980 6.070 638,441 -0.01(-0.16%)
Dec 05, 2011 6.120 6.120 5.930 6.080 832,495 +0.05(+0.83%)
Dec 02, 2011 5.720 6.110 5.710 6.030 1,645,393 +0.40(+7.10%)
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