Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Aluminum C (NQ: CENX )

17.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.32 14.36 13.45 13.48 3,891,868 -0.84(-5.87%)
Apr 29, 2010 14.35 14.58 14.01 14.32 3,269,523 +0.17(+1.20%)
Apr 28, 2010 14.35 14.74 13.88 14.15 6,228,288 +0.36(+2.61%)
Apr 27, 2010 15.06 15.13 13.53 13.79 6,298,574 -1.44(-9.46%)
Apr 26, 2010 15.11 15.58 15.08 15.23 3,741,235 +0.12(+0.79%)
Apr 23, 2010 14.81 15.21 14.60 15.11 2,928,050 +0.44(+3.00%)
Apr 22, 2010 14.20 14.70 13.91 14.67 3,484,081 +0.18(+1.24%)
Apr 21, 2010 15.10 15.10 14.31 14.49 4,014,753 -0.39(-2.62%)
Apr 20, 2010 15.07 15.32 14.85 14.88 2,277,122 +0.07(+0.47%)
Apr 19, 2010 14.85 15.26 14.20 14.81 4,521,828 -0.33(-2.18%)
Apr 16, 2010 16.00 16.23 15.13 15.14 5,911,257 -1.02(-6.31%)
Apr 15, 2010 16.28 16.64 16.11 16.16 2,224,554 -0.29(-1.76%)
Apr 14, 2010 16.57 16.67 16.14 16.45 3,231,724 +0.21(+1.29%)
Apr 13, 2010 15.71 16.35 15.65 16.24 4,074,527 +0.26(+1.63%)
Apr 12, 2010 15.87 16.23 15.87 15.98 2,611,037 +0.15(+0.95%)
Apr 09, 2010 16.19 16.31 15.74 15.83 3,491,174 -0.17(-1.06%)
Apr 08, 2010 15.87 16.10 15.60 16.00 4,023,055 -0.03(-0.19%)
Apr 07, 2010 16.37 16.75 15.78 16.03 6,104,427 -0.32(-1.96%)
Apr 06, 2010 15.38 16.44 15.25 16.35 6,414,627 +0.82(+5.28%)
Apr 05, 2010 15.50 15.55 15.16 15.53 5,987,884 +0.23(+1.50%)
Apr 01, 2010 14.19 15.30 15.30 15.30 8,374,300 +1.54(+11.19%)
Mar 31, 2010 14.12 14.34 13.73 13.76 11,769,866 -0.50(-3.51%)
Mar 30, 2010 14.77 14.78 14.22 14.26 8,939,784 -0.33(-2.28%)
Mar 29, 2010 14.74 15.06 14.51 14.59 5,612,241 +0.19(+1.33%)
Mar 26, 2010 14.81 15.13 14.32 14.40 5,025,191 -0.22(-1.50%)
Mar 25, 2010 15.50 15.70 14.61 14.62 4,015,091 -0.65(-4.26%)
Mar 24, 2010 15.19 15.60 15.00 15.27 3,827,503 -0.10(-0.65%)
Mar 23, 2010 14.74 15.40 14.60 15.37 4,158,284 +0.69(+4.70%)
Mar 22, 2010 13.85 14.72 13.51 14.68 3,843,410 +0.36(+2.51%)
Mar 19, 2010 15.03 15.09 14.20 14.32 5,877,679 -0.69(-4.60%)
Mar 18, 2010 15.44 15.54 14.88 15.01 3,704,083 -0.38(-2.47%)
Mar 17, 2010 15.02 15.56 15.02 15.39 4,361,049 +0.55(+3.70%)
Mar 16, 2010 14.70 14.90 14.53 14.84 3,329,323 +0.35(+2.42%)
Mar 15, 2010 14.19 14.74 14.06 14.49 3,514,453 -0.28(-1.90%)
Mar 12, 2010 14.91 15.15 14.67 14.77 3,208,666 +0.05(+0.34%)
Mar 11, 2010 14.85 14.85 14.34 14.72 4,849,426 -0.27(-1.80%)
Mar 10, 2010 14.84 15.40 14.75 14.99 4,501,726 +0.24(+1.63%)
Mar 09, 2010 14.61 15.05 14.36 14.75 3,893,130 -0.28(-1.86%)
Mar 08, 2010 15.09 15.35 14.77 15.03 6,056,342 +0.20(+1.35%)
Mar 05, 2010 14.43 14.90 14.32 14.83 6,011,707 +0.74(+5.25%)
Mar 04, 2010 14.14 14.43 13.83 14.09 5,250,280 +0.23(+1.66%)
Mar 03, 2010 13.49 14.22 13.43 13.86 5,476,841 +0.42(+3.12%)
Mar 02, 2010 13.42 13.84 13.34 13.44 8,500,731 +0.26(+1.97%)
Mar 01, 2010 12.32 13.27 12.25 13.18 5,687,949 +1.00(+8.21%)
Feb 26, 2010 11.91 12.22 11.64 12.18 5,733,674 +0.37(+3.13%)
Feb 25, 2010 11.10 11.89 11.00 11.81 7,142,801 +0.39(+3.42%)
Feb 24, 2010 12.07 12.12 11.13 11.42 12,736,759 -1.32(-10.36%)
Feb 23, 2010 13.45 13.46 12.56 12.74 6,170,686 -0.77(-5.70%)
Feb 22, 2010 13.71 13.92 13.47 13.51 3,629,442 -0.02(-0.15%)
Feb 19, 2010 13.30 13.65 13.15 13.53 3,828,081 +0.12(+0.89%)
Feb 18, 2010 13.10 13.50 12.98 13.41 3,716,063 +0.11(+0.83%)
Feb 17, 2010 13.65 13.70 12.84 13.30 4,836,487 -0.06(-0.45%)
Feb 16, 2010 13.15 13.52 13.08 13.36 4,365,731 +0.73(+5.78%)
Feb 12, 2010 12.25 12.63 12.63 12.63 5,767,100 +0.09(+0.72%)
Feb 11, 2010 11.76 12.62 11.50 12.54 5,293,427 +0.92(+7.92%)
Feb 10, 2010 11.78 11.89 11.30 11.62 5,225,623 -0.04(-0.34%)
Feb 09, 2010 11.11 11.88 11.10 11.66 6,565,362 +0.83(+7.66%)
Feb 08, 2010 11.25 11.50 10.62 10.83 4,843,658 -0.29(-2.61%)
Feb 05, 2010 10.97 11.16 10.13 11.12 10,163,725 +0.12(+1.09%)
Feb 04, 2010 11.90 11.90 11.00 11.00 7,864,917 -1.19(-9.76%)
Feb 03, 2010 12.55 12.64 12.05 12.19 4,933,606 -0.46(-3.62%)
Feb 02, 2010 12.45 12.86 12.20 12.65 5,340,020 +0.38(+3.08%)
Feb 01, 2010 11.57 12.30 11.46 12.27 5,417,551 +0.95(+8.39%)
Jan 29, 2010 12.10 12.36 11.19 11.32 6,370,915 -0.46(-3.90%)
Jan 28, 2010 12.91 12.99 11.55 11.78 7,062,169 -0.97(-7.61%)
Jan 27, 2010 13.03 13.46 12.25 12.75 5,415,001 -0.41(-3.12%)
Jan 26, 2010 13.02 13.49 12.51 13.16 5,047,984 +0.02(+0.15%)
Jan 25, 2010 13.42 13.84 12.85 13.14 4,900,532 +0.02(+0.15%)
Jan 22, 2010 13.67 14.32 12.97 13.12 6,545,074 -0.87(-6.20%)
Jan 21, 2010 15.48 15.50 13.96 13.99 6,210,392 -1.63(-10.45%)
Jan 20, 2010 15.91 15.97 15.24 15.62 4,295,605 -0.55(-3.40%)
Jan 19, 2010 15.44 16.19 15.11 16.17 3,749,778 +0.56(+3.59%)
Jan 15, 2010 16.53 15.61 15.61 15.61 4,015,300 -0.92(-5.57%)
Jan 14, 2010 16.64 16.89 16.45 16.53 2,131,031 -0.10(-0.60%)
Jan 13, 2010 16.70 16.81 15.92 16.63 3,776,990 +0.25(+1.53%)
Jan 12, 2010 16.88 17.09 16.12 16.38 6,726,928 -1.67(-9.25%)
Jan 11, 2010 18.39 18.77 17.60 18.05 5,241,227 +0.22(+1.23%)
Jan 08, 2010 16.81 17.92 16.80 17.83 4,538,269 +0.82(+4.82%)
Jan 07, 2010 17.09 17.23 16.70 17.01 3,924,321 -0.37(-2.13%)
Jan 06, 2010 16.96 17.48 16.96 17.38 4,917,068 +0.47(+2.78%)
Jan 05, 2010 17.30 17.48 16.61 16.91 6,488,499 -0.31(-1.80%)
Jan 04, 2010 16.71 17.30 16.55 17.22 4,422,565 +1.03(+6.36%)
Dec 31, 2009 16.33 16.19 16.19 16.19 2,075,700 -0.19(-1.16%)
Dec 30, 2009 16.29 16.39 15.80 16.38 5,419,522 -0.04(-0.24%)
Dec 29, 2009 16.53 16.75 16.10 16.42 3,484,052 +0.08(+0.49%)
Dec 28, 2009 16.66 16.90 16.17 16.34 3,457,132 -0.13(-0.79%)
Dec 24, 2009 16.48 16.66 16.36 16.47 2,081,825 +0.14(+0.88%)
Dec 23, 2009 15.87 16.40 15.65 16.33 4,070,224 +0.59(+3.72%)
Dec 22, 2009 15.44 15.80 14.67 15.74 7,147,858 +0.20(+1.29%)
Dec 21, 2009 15.73 16.10 15.52 15.54 6,478,743 +0.12(+0.78%)
Dec 18, 2009 14.70 15.44 14.45 15.42 9,319,217 +1.03(+7.16%)
Dec 17, 2009 14.10 14.61 14.01 14.39 5,492,540 -0.02(-0.14%)
Dec 16, 2009 13.33 14.45 13.33 14.41 11,014,963 +1.32(+10.08%)
Dec 15, 2009 12.83 13.43 12.71 13.09 5,285,998 -0.34(-2.53%)
Dec 14, 2009 13.45 13.55 12.80 13.43 8,769,467 +0.82(+6.50%)
Dec 11, 2009 11.75 12.74 11.70 12.61 10,346,621 +1.13(+9.84%)
Dec 10, 2009 11.07 11.71 11.05 11.48 7,934,386 +0.53(+4.84%)
Dec 09, 2009 10.51 10.96 10.37 10.95 3,913,826 +0.51(+4.89%)
Dec 08, 2009 10.43 10.70 10.20 10.44 3,156,938 -0.22(-2.06%)
Dec 07, 2009 10.20 10.86 10.19 10.66 4,231,903 +0.34(+3.29%)
Dec 04, 2009 10.81 10.88 9.970 10.32 5,571,381 -0.08(-0.77%)
Dec 03, 2009 10.90 10.90 10.36 10.40 4,079,807 -0.46(-4.24%)
Dec 02, 2009 10.21 10.86 10.15 10.86 5,257,745 +0.69(+6.78%)
Dec 01, 2009 9.960 10.32 9.840 10.17 4,388,409 +0.42(+4.31%)
Nov 30, 2009 9.760 9.920 9.550 9.750 3,220,230 +0.01(+0.10%)
Nov 27, 2009 9.300 9.920 9.280 9.740 2,984,262 -0.36(-3.56%)
Nov 25, 2009 9.860 10.15 9.820 10.10 3,652,297 +0.33(+3.38%)
Nov 24, 2009 9.700 9.860 9.464 9.770 2,463,746 -0.01(-0.10%)
Nov 23, 2009 10.16 10.23 9.660 9.780 3,736,312 -0.11(-1.11%)
Nov 20, 2009 9.580 9.890 9.560 9.890 3,996,068 +0.14(+1.44%)
Nov 19, 2009 9.990 10.03 9.500 9.750 5,513,472 -0.51(-4.97%)
Nov 18, 2009 10.08 10.35 9.920 10.26 4,929,928 +0.36(+3.64%)
Nov 17, 2009 9.400 9.960 9.250 9.900 4,157,220 +0.41(+4.32%)
Nov 16, 2009 9.260 9.620 9.260 9.490 3,918,817 +0.40(+4.40%)
Nov 13, 2009 9.010 9.190 8.860 9.090 3,093,115 +0.07(+0.78%)
Nov 12, 2009 9.240 9.480 8.990 9.020 3,303,631 -0.37(-3.94%)
Nov 11, 2009 9.440 9.660 9.300 9.390 3,163,209 +0.08(+0.86%)
Nov 10, 2009 9.410 9.540 9.072 9.310 3,797,833 -0.17(-1.79%)
Nov 09, 2009 9.230 9.480 9.200 9.480 3,995,711 +0.49(+5.45%)
Nov 06, 2009 8.650 9.190 8.620 8.990 3,530,929 +0.05(+0.56%)
Nov 05, 2009 8.690 8.940 8.590 8.940 4,253,961 +0.42(+4.93%)
Nov 04, 2009 8.990 9.060 8.460 8.520 4,923,547 -0.18(-2.07%)
Nov 03, 2009 8.340 8.760 8.161 8.700 6,099,985 +0.25(+2.96%)
Nov 02, 2009 8.810 9.100 8.150 8.450 6,194,501 -0.22(-2.54%)
Oct 30, 2009 9.290 9.330 8.320 8.670 9,630,436 -0.61(-6.57%)
Oct 29, 2009 8.670 9.370 8.630 9.280 6,503,077 +0.99(+11.94%)
Oct 28, 2009 9.060 9.100 8.260 8.290 10,247,364 -0.76(-8.40%)
Oct 27, 2009 9.780 9.860 9.020 9.050 5,812,376 -0.68(-6.99%)
Oct 26, 2009 10.35 10.74 9.670 9.730 7,114,080 -0.59(-5.72%)
Oct 23, 2009 10.53 10.99 10.28 10.32 5,091,741 -0.45(-4.18%)
Oct 22, 2009 10.88 10.93 10.45 10.77 5,058,208 -0.04(-0.37%)
Oct 21, 2009 10.56 11.34 10.50 10.81 7,196,930 +0.09(+0.84%)
Oct 20, 2009 10.61 11.30 10.60 10.72 6,041,455 -0.18(-1.65%)
Oct 19, 2009 10.74 10.96 10.45 10.90 3,444,915 +0.25(+2.35%)
Oct 16, 2009 10.69 10.77 10.51 10.65 4,150,753 -0.28(-2.56%)
Oct 15, 2009 10.74 11.05 10.60 10.93 3,350,120 +0.01(+0.09%)
Oct 14, 2009 10.89 10.98 10.71 10.92 4,230,509 +0.27(+2.54%)
Oct 13, 2009 10.50 10.79 10.21 10.65 3,735,473 +0.13(+1.24%)
Oct 12, 2009 10.91 11.02 10.50 10.52 3,258,144 -0.17(-1.59%)
Oct 09, 2009 10.57 10.85 10.41 10.69 5,820,822 -0.07(-0.65%)
Oct 08, 2009 10.63 11.04 10.50 10.76 15,067,850 +1.11(+11.50%)
Oct 07, 2009 9.290 9.650 9.220 9.650 4,990,829 +0.37(+3.99%)
Oct 06, 2009 9.320 9.600 8.980 9.280 6,234,615 +0.34(+3.80%)
Oct 05, 2009 8.400 8.980 8.330 8.940 5,447,923 +0.66(+7.97%)
Oct 02, 2009 8.050 8.720 8.000 8.280 7,908,575 -0.30(-3.50%)
Oct 01, 2009 9.310 9.350 8.570 8.580 8,002,132 -0.77(-8.24%)
Sep 30, 2009 9.750 9.800 9.270 9.350 3,797,736 -0.22(-2.30%)
Sep 29, 2009 9.940 10.00 9.480 9.570 3,678,386 -0.21(-2.15%)
Sep 28, 2009 9.510 9.850 9.230 9.780 4,878,102 +0.32(+3.38%)
Sep 25, 2009 9.520 9.830 9.380 9.460 3,634,962 -0.30(-3.07%)
Sep 24, 2009 10.51 10.58 9.640 9.760 5,281,242 -0.57(-5.52%)
Sep 23, 2009 10.99 11.04 10.30 10.33 4,553,976 -0.52(-4.79%)
Sep 22, 2009 11.00 11.11 10.80 10.85 3,860,870 +0.16(+1.50%)
Sep 21, 2009 10.87 10.87 10.55 10.69 4,144,875 -0.60(-5.31%)
Sep 18, 2009 11.37 11.45 10.84 11.29 4,740,166 +0.23(+2.08%)
Sep 17, 2009 11.68 12.11 10.80 11.06 7,138,094 -0.64(-5.47%)
Sep 16, 2009 11.50 11.98 11.42 11.70 5,780,660 +0.52(+4.65%)
Sep 15, 2009 10.65 11.35 10.62 11.18 7,539,340 +0.60(+5.67%)
Sep 14, 2009 10.23 10.64 10.15 10.58 3,742,260 -0.16(-1.49%)
Sep 11, 2009 10.82 11.00 10.56 10.74 4,268,349 +0.14(+1.32%)
Sep 10, 2009 10.30 10.80 10.04 10.60 4,506,041 +0.33(+3.21%)
Sep 09, 2009 10.07 10.55 9.960 10.27 4,735,949 +0.24(+2.39%)
Sep 08, 2009 9.940 10.12 9.820 10.03 4,004,317 +0.43(+4.48%)
Sep 04, 2009 9.710 9.800 9.260 9.600 3,751,758 -0.08(-0.83%)
Sep 03, 2009 9.410 9.710 9.340 9.680 4,866,659 +0.63(+6.96%)
Sep 02, 2009 9.190 9.330 8.870 9.050 7,150,170 -0.28(-3.00%)
Sep 01, 2009 10.04 10.33 9.330 9.330 7,912,247 -0.90(-8.80%)
Aug 31, 2009 10.77 10.77 10.13 10.23 5,520,213 -0.86(-7.75%)
Aug 28, 2009 11.46 11.54 10.90 11.09 3,386,099 -0.11(-0.98%)
Aug 27, 2009 10.85 11.32 10.40 11.20 4,404,684 +0.14(+1.27%)
Aug 26, 2009 11.17 11.24 10.75 11.06 3,223,806 -0.23(-2.04%)
Aug 25, 2009 11.65 11.90 11.24 11.29 4,965,774 -0.09(-0.79%)
Aug 24, 2009 11.73 12.18 11.31 11.38 7,048,754 -0.01(-0.09%)
Aug 21, 2009 11.65 11.75 11.32 11.39 4,500,565 +0.04(+0.35%)
Aug 20, 2009 11.17 11.72 11.15 11.35 5,467,405 +0.24(+2.16%)
Aug 19, 2009 10.86 11.40 10.70 11.11 5,540,722 -0.43(-3.73%)
Aug 18, 2009 11.00 11.63 10.98 11.54 6,820,260 +0.80(+7.45%)
Aug 17, 2009 10.69 10.89 10.14 10.74 6,553,673 -0.81(-7.01%)
Aug 14, 2009 11.79 12.10 11.24 11.55 5,441,179 -0.03(-0.26%)
Aug 13, 2009 10.89 11.62 10.64 11.58 7,286,256 +1.14(+10.92%)
Aug 12, 2009 9.730 10.65 9.690 10.44 4,417,152 +0.42(+4.19%)
Aug 11, 2009 10.36 10.36 9.800 10.02 4,328,197 -0.53(-5.02%)
Aug 10, 2009 10.86 10.98 10.40 10.55 5,767,481 -0.42(-3.83%)
Aug 07, 2009 11.47 11.62 10.59 10.97 8,139,076 +0.12(+1.11%)
Aug 06, 2009 11.03 11.30 10.43 10.85 7,737,187 +0.03(+0.28%)
Aug 05, 2009 10.46 10.96 10.13 10.82 8,138,439 +0.45(+4.34%)
Aug 04, 2009 9.590 10.66 9.300 10.37 12,292,990 +0.71(+7.35%)
Aug 03, 2009 9.040 9.950 8.890 9.660 9,981,535 +1.28(+15.27%)
Jul 31, 2009 7.690 8.550 7.690 8.380 8,618,092 +0.69(+8.97%)
Jul 30, 2009 7.460 7.820 7.460 7.690 4,176,516 +0.44(+6.07%)
Jul 29, 2009 7.430 7.450 7.120 7.250 3,227,823 -0.33(-4.35%)
Jul 28, 2009 7.590 7.780 7.170 7.580 4,645,976 -0.20(-2.57%)
Jul 27, 2009 7.555 7.800 7.300 7.780 7,005,927 +0.48(+6.58%)
Jul 24, 2009 6.660 7.320 6.550 7.300 6,934,856 +0.59(+8.79%)
Jul 23, 2009 6.250 6.710 6.250 6.710 6,122,491 +0.50(+8.05%)
Jul 22, 2009 6.040 6.290 6.040 6.210 2,485,433 -0.06(-0.96%)
Jul 21, 2009 6.710 6.720 6.020 6.270 4,476,096 -0.26(-3.98%)
Jul 20, 2009 6.330 6.630 6.330 6.530 3,698,366 +0.41(+6.70%)
Jul 17, 2009 6.510 6.580 6.060 6.120 3,823,779 -0.39(-5.99%)
Jul 16, 2009 6.040 6.580 5.910 6.510 4,852,173 +0.49(+8.14%)
Jul 15, 2009 5.700 6.080 5.620 6.020 4,918,087 +0.55(+10.05%)
Jul 14, 2009 5.470 5.619 5.320 5.470 3,308,450 +0.04(+0.74%)
Jul 13, 2009 5.190 5.450 4.920 5.430 4,767,146 +0.20(+3.82%)
Jul 10, 2009 5.050 5.260 4.960 5.230 3,872,200 +0.03(+0.58%)
Jul 09, 2009 5.300 5.460 5.180 5.200 5,847,600 -1.28(-19.75%)
Jun 18, 2009 6.800 6.820 6.350 6.480 4,698,823 -0.09(-1.37%)
Jun 17, 2009 7.020 7.100 6.210 6.570 8,171,565 -0.51(-7.20%)
Jun 16, 2009 7.600 8.100 6.870 7.080 9,263,577 -0.37(-4.97%)
Jun 15, 2009 7.350 7.600 7.300 7.450 5,253,643 -0.36(-4.61%)
Jun 12, 2009 7.560 7.900 7.350 7.810 6,757,158 -0.09(-1.14%)
Jun 11, 2009 7.200 8.050 7.120 7.900 13,487,913 +0.93(+13.34%)
Jun 10, 2009 6.570 7.190 6.550 6.970 11,089,208 +0.73(+11.70%)
Jun 09, 2009 6.270 6.400 6.085 6.240 2,991,191 +0.03(+0.48%)
Jun 08, 2009 6.070 6.280 6.000 6.210 3,081,181 -0.14(-2.20%)
Jun 05, 2009 6.520 6.640 6.230 6.350 4,515,429 +0.17(+2.75%)
Jun 04, 2009 6.090 6.250 5.860 6.180 3,570,921 +0.31(+5.28%)
Jun 03, 2009 6.290 6.330 5.750 5.870 4,388,959 -0.55(-8.57%)
Jun 02, 2009 6.270 6.489 6.200 6.420 3,862,892 +0.09(+1.42%)
Jun 01, 2009 6.270 6.400 6.100 6.330 6,065,140 +0.32(+5.32%)
May 29, 2009 6.500 6.500 5.800 6.010 5,856,684 -0.30(-4.75%)
May 28, 2009 6.400 6.530 6.060 6.310 4,166,245 +0.07(+1.12%)
May 27, 2009 6.590 6.800 6.200 6.240 4,233,942 -0.30(-4.59%)
May 26, 2009 6.000 6.700 5.810 6.540 4,064,400 +0.40(+6.51%)
May 22, 2009 6.420 6.590 6.120 6.140 2,783,900 -0.14(-2.23%)
May 21, 2009 6.250 6.430 6.000 6.280 4,240,709 -0.32(-4.85%)
May 20, 2009 6.850 7.330 6.540 6.600 6,660,716 +0.10(+1.54%)
May 19, 2009 6.180 6.820 6.110 6.500 4,423,406 +0.33(+5.35%)
May 18, 2009 5.810 6.190 5.700 6.170 4,104,866 +0.67(+12.18%)
May 15, 2009 5.810 6.130 5.320 5.500 6,751,392 -0.19(-3.34%)
May 14, 2009 5.000 5.880 4.840 5.690 7,265,242 +0.51(+9.85%)
May 13, 2009 6.250 6.250 5.100 5.180 7,798,189 -1.33(-20.43%)
May 12, 2009 7.250 7.400 6.100 6.510 5,461,707 -0.51(-7.26%)
May 11, 2009 6.900 7.130 6.600 7.020 4,272,492 -0.31(-4.23%)
May 08, 2009 7.610 7.680 7.050 7.330 5,285,248 +0.31(+4.42%)
May 07, 2009 8.250 8.370 6.850 7.020 7,309,465 -0.91(-11.48%)
May 06, 2009 7.990 8.390 7.580 7.930 10,135,475 +0.25(+3.26%)
May 05, 2009 7.280 7.850 6.770 7.680 11,001,630 +0.75(+10.82%)
May 04, 2009 6.100 7.080 6.020 6.930 13,042,237 +1.64(+31.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.