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

Seaspan Corp (NY: SSW )

N/A UNCHANGED
Last Price Updated: 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 6.301 6.380 6.028 6.149 938,679 -0.17(-2.74%)
Apr 29, 2010 6.327 6.501 6.144 6.322 1,162,608 +0.00(+0.00%)
Apr 28, 2010 6.611 6.611 6.144 6.322 1,202,517 -0.17(-2.67%)
Apr 27, 2010 6.837 6.889 6.480 6.495 745,779 -0.33(-4.85%)
Apr 26, 2010 7.120 7.236 6.742 6.826 1,123,678 +0.06(+0.93%)
Apr 23, 2010 6.375 6.763 6.375 6.763 895,270 +0.41(+6.53%)
Apr 22, 2010 6.091 6.354 5.897 6.348 864,487 +0.27(+4.49%)
Apr 21, 2010 6.217 6.375 6.049 6.075 711,591 -0.17(-2.69%)
Apr 20, 2010 5.965 6.249 5.955 6.243 397,498 +0.30(+5.13%)
Apr 19, 2010 5.986 6.028 5.907 5.939 368,222 -0.13(-2.16%)
Apr 16, 2010 6.091 6.117 5.907 6.070 487,107 -0.05(-0.77%)
Apr 15, 2010 5.928 6.196 5.844 6.117 746,720 +0.22(+3.74%)
Apr 14, 2010 5.745 5.907 5.703 5.897 608,656 +0.15(+2.56%)
Apr 13, 2010 5.771 5.771 5.598 5.750 496,564 +0.00(+0.00%)
Apr 12, 2010 5.524 5.776 5.524 5.750 690,557 +0.18(+3.30%)
Apr 09, 2010 5.424 5.566 5.398 5.566 478,255 +0.14(+2.51%)
Apr 08, 2010 5.466 5.482 5.377 5.429 408,249 -0.05(-0.96%)
Apr 07, 2010 5.477 5.540 5.387 5.482 510,689 +0.01(+0.10%)
Apr 06, 2010 5.450 5.514 5.429 5.477 414,546 +0.10(+1.86%)
Apr 05, 2010 5.372 5.456 5.345 5.377 725,132 +0.01(+0.20%)
Apr 01, 2010 5.330 5.366 5.366 5.366 437,634 +0.10(+1.89%)
Mar 31, 2010 5.293 5.334 5.251 5.267 302,213 -0.05(-0.89%)
Mar 30, 2010 5.356 5.393 5.309 5.314 373,265 -0.05(-0.88%)
Mar 29, 2010 5.261 5.382 5.261 5.361 484,433 +0.07(+1.39%)
Mar 26, 2010 5.314 5.330 5.230 5.288 400,364 +0.02(+0.30%)
Mar 25, 2010 5.377 5.419 5.251 5.272 453,402 -0.09(-1.76%)
Mar 24, 2010 5.251 5.382 5.251 5.366 304,513 +0.07(+1.39%)
Mar 23, 2010 5.251 5.340 5.230 5.293 384,266 +0.03(+0.50%)
Mar 22, 2010 5.340 5.398 5.214 5.267 565,856 -0.14(-2.62%)
Mar 19, 2010 5.298 5.408 5.020 5.408 1,120,688 +0.14(+2.59%)
Mar 18, 2010 5.251 5.282 5.198 5.272 570,406 +0.01(+0.20%)
Mar 17, 2010 5.288 5.377 5.209 5.261 696,169 -0.04(-0.69%)
Mar 16, 2010 5.461 5.503 5.272 5.298 885,801 -0.25(-4.54%)
Mar 15, 2010 5.440 5.561 5.440 5.550 487,291 +0.08(+1.54%)
Mar 12, 2010 5.550 5.571 5.414 5.466 344,306 -0.07(-1.23%)
Mar 11, 2010 5.535 5.619 5.477 5.535 370,920 -0.05(-0.85%)
Mar 10, 2010 5.450 5.582 5.424 5.582 387,111 +0.20(+3.71%)
Mar 09, 2010 5.403 5.408 5.330 5.382 288,920 -0.08(-1.44%)
Mar 08, 2010 5.424 5.561 5.382 5.461 471,271 +0.09(+1.76%)
Mar 05, 2010 5.335 5.566 5.314 5.366 304,233 +0.01(+0.10%)
Mar 04, 2010 5.377 5.466 5.277 5.361 330,697 -0.06(-1.07%)
Mar 03, 2010 5.372 5.471 5.272 5.419 411,385 +0.11(+1.98%)
Mar 02, 2010 5.345 5.380 5.240 5.314 356,433 -0.05(-0.98%)
Mar 01, 2010 5.356 5.414 5.282 5.366 245,943 +0.00(+0.00%)
Feb 26, 2010 5.314 5.398 5.219 5.366 326,921 +0.05(+0.99%)
Feb 25, 2010 5.130 5.330 5.125 5.314 223,898 +0.07(+1.38%)
Feb 24, 2010 5.225 5.324 5.183 5.242 358,282 +0.07(+1.34%)
Feb 23, 2010 5.256 5.288 5.141 5.172 330,082 -0.13(-2.38%)
Feb 22, 2010 5.408 5.434 5.288 5.298 296,248 -0.08(-1.46%)
Feb 19, 2010 5.372 5.398 5.230 5.377 259,826 +0.05(+0.89%)
Feb 18, 2010 5.293 5.377 5.225 5.330 185,756 +0.02(+0.30%)
Feb 17, 2010 5.377 5.408 5.225 5.314 345,978 -0.06(-1.17%)
Feb 16, 2010 5.256 5.382 5.240 5.377 286,711 +0.15(+2.81%)
Feb 12, 2010 5.225 5.230 5.230 5.230 183,014 -0.01(-0.20%)
Feb 11, 2010 5.078 5.251 5.072 5.240 193,612 +0.11(+2.15%)
Feb 10, 2010 5.188 5.204 5.093 5.130 503,344 -0.08(-1.51%)
Feb 09, 2010 5.209 5.251 5.099 5.209 322,403 +0.03(+0.61%)
Feb 08, 2010 5.324 5.324 5.142 5.177 265,680 -0.06(-1.20%)
Feb 05, 2010 5.335 5.503 5.099 5.240 609,035 -0.12(-2.16%)
Feb 04, 2010 5.666 5.666 5.309 5.356 478,697 -0.29(-5.12%)
Feb 03, 2010 5.561 5.713 5.519 5.645 739,270 +0.17(+3.07%)
Feb 02, 2010 5.235 5.487 5.225 5.477 582,104 +0.23(+4.30%)
Feb 01, 2010 5.456 5.514 5.114 5.251 901,086 -0.19(-3.48%)
Jan 29, 2010 5.881 5.897 5.408 5.440 514,243 -0.44(-7.50%)
Jan 28, 2010 5.949 5.965 5.619 5.881 512,435 +0.03(+0.54%)
Jan 27, 2010 5.605 5.870 5.423 5.850 930,250 +0.22(+3.98%)
Jan 26, 2010 5.647 5.688 5.548 5.626 352,619 +0.03(+0.46%)
Jan 25, 2010 5.652 5.725 5.548 5.600 498,241 -0.03(-0.55%)
Jan 22, 2010 5.516 5.667 5.366 5.631 734,746 +0.04(+0.74%)
Jan 21, 2010 5.673 5.803 5.511 5.589 832,330 -0.12(-2.19%)
Jan 20, 2010 5.798 5.808 5.605 5.714 508,329 -0.06(-1.08%)
Jan 19, 2010 5.621 5.907 5.621 5.777 835,917 +0.08(+1.37%)
Jan 15, 2010 5.584 5.699 5.699 5.699 659,077 +0.09(+1.67%)
Jan 14, 2010 5.423 5.621 5.397 5.605 661,141 +0.22(+4.16%)
Jan 13, 2010 5.464 5.496 5.282 5.381 394,428 -0.03(-0.48%)
Jan 12, 2010 5.464 5.636 5.376 5.407 768,223 -0.07(-1.33%)
Jan 11, 2010 5.423 5.511 5.340 5.480 566,051 +0.13(+2.43%)
Jan 08, 2010 5.048 5.376 5.048 5.350 915,894 +0.25(+4.90%)
Jan 07, 2010 5.116 5.147 5.048 5.100 425,181 -0.02(-0.41%)
Jan 06, 2010 5.079 5.152 5.048 5.121 644,560 +0.07(+1.44%)
Jan 05, 2010 4.980 5.085 4.980 5.048 656,635 +0.06(+1.15%)
Jan 04, 2010 4.845 4.996 4.824 4.991 549,424 +0.19(+4.01%)
Dec 31, 2009 4.840 4.798 4.798 4.798 243,839 -0.01(-0.22%)
Dec 30, 2009 4.762 4.939 4.762 4.809 588,567 +0.05(+0.98%)
Dec 29, 2009 4.725 4.793 4.725 4.762 312,984 +0.01(+0.22%)
Dec 28, 2009 4.699 4.762 4.679 4.751 488,161 +0.03(+0.66%)
Dec 24, 2009 4.720 4.757 4.692 4.720 163,481 -0.03(-0.55%)
Dec 23, 2009 4.694 4.762 4.663 4.746 636,123 +0.05(+1.11%)
Dec 22, 2009 4.705 4.762 4.663 4.694 600,475 -0.02(-0.44%)
Dec 21, 2009 4.694 4.729 4.585 4.715 500,558 +0.03(+0.67%)
Dec 18, 2009 4.715 4.762 4.658 4.684 604,253 -0.06(-1.32%)
Dec 17, 2009 4.694 4.757 4.647 4.746 313,478 -0.03(-0.65%)
Dec 16, 2009 4.788 4.835 4.731 4.777 300,034 +0.04(+0.77%)
Dec 15, 2009 4.798 4.887 4.736 4.741 407,469 -0.12(-2.46%)
Dec 14, 2009 4.761 4.866 4.751 4.861 374,065 +0.09(+1.96%)
Dec 11, 2009 4.850 4.866 4.715 4.767 503,341 -0.05(-1.08%)
Dec 10, 2009 4.543 4.944 4.476 4.819 1,213,982 +0.29(+6.31%)
Dec 09, 2009 4.642 4.668 4.502 4.533 498,729 -0.11(-2.35%)
Dec 08, 2009 4.710 4.736 4.621 4.642 293,450 -0.07(-1.55%)
Dec 07, 2009 4.772 4.788 4.684 4.715 366,841 -0.07(-1.52%)
Dec 04, 2009 4.876 4.944 4.720 4.788 369,191 -0.05(-1.08%)
Dec 03, 2009 4.840 4.939 4.809 4.840 819,711 +0.03(+0.65%)
Dec 02, 2009 4.757 4.840 4.699 4.809 334,559 +0.01(+0.11%)
Dec 01, 2009 4.793 4.840 4.751 4.804 370,559 +0.07(+1.43%)
Nov 30, 2009 4.814 4.845 4.616 4.736 378,149 -0.08(-1.73%)
Nov 27, 2009 4.783 4.887 4.710 4.819 191,856 -0.07(-1.38%)
Nov 25, 2009 4.788 4.908 4.684 4.887 391,234 +0.15(+3.19%)
Nov 24, 2009 4.746 4.850 4.658 4.736 415,263 -0.01(-0.11%)
Nov 23, 2009 4.908 5.048 4.699 4.741 747,307 -0.10(-2.04%)
Nov 20, 2009 4.934 4.934 4.762 4.840 489,118 -0.04(-0.85%)
Nov 19, 2009 5.048 5.085 4.856 4.882 471,928 -0.17(-3.40%)
Nov 18, 2009 5.147 5.147 4.970 5.053 696,016 -0.05(-0.92%)
Nov 17, 2009 4.944 5.142 4.908 5.100 1,148,849 +0.16(+3.16%)
Nov 16, 2009 4.923 5.038 4.897 4.944 560,350 +0.05(+1.06%)
Nov 13, 2009 4.885 4.918 4.824 4.892 333,894 +0.01(+0.11%)
Nov 12, 2009 4.934 4.944 4.845 4.887 539,630 -0.01(-0.11%)
Nov 11, 2009 4.845 4.934 4.845 4.892 663,301 +0.03(+0.64%)
Nov 10, 2009 4.882 4.882 4.788 4.861 673,148 -0.02(-0.32%)
Nov 09, 2009 4.861 4.913 4.777 4.876 407,972 +0.07(+1.41%)
Nov 06, 2009 4.783 4.928 4.710 4.809 381,315 -0.03(-0.65%)
Nov 05, 2009 4.715 4.887 4.684 4.840 501,056 +0.03(+0.54%)
Nov 04, 2009 4.549 4.939 4.283 4.814 737,546 +0.23(+5.11%)
Nov 03, 2009 4.372 4.642 4.241 4.580 756,067 +0.19(+4.27%)
Nov 02, 2009 4.554 4.585 4.283 4.392 934,915 -0.11(-2.54%)
Oct 30, 2009 4.762 4.809 4.496 4.507 690,056 -0.24(-5.04%)
Oct 29, 2009 4.746 4.830 4.580 4.746 472,721 +0.12(+2.59%)
Oct 28, 2009 4.751 4.804 4.533 4.627 826,537 -0.13(-2.74%)
Oct 27, 2009 4.777 4.928 4.679 4.757 476,088 +0.03(+0.55%)
Oct 26, 2009 4.949 5.053 4.684 4.731 598,897 -0.17(-3.40%)
Oct 23, 2009 4.974 5.009 4.861 4.897 476,889 -0.14(-2.69%)
Oct 22, 2009 5.168 5.168 4.965 5.032 689,156 -0.12(-2.32%)
Oct 21, 2009 5.230 5.295 5.121 5.152 466,711 -0.10(-1.88%)
Oct 20, 2009 5.157 5.256 5.152 5.251 538,992 -0.02(-0.30%)
Oct 19, 2009 5.288 5.308 5.157 5.267 621,310 +0.09(+1.71%)
Oct 16, 2009 5.194 5.324 5.111 5.178 485,167 -0.06(-1.09%)
Oct 15, 2009 5.173 5.256 5.100 5.235 543,523 +0.06(+1.21%)
Oct 14, 2009 5.116 5.194 5.023 5.173 1,006,811 +0.21(+4.19%)
Oct 13, 2009 4.949 5.027 4.866 4.965 494,515 -0.01(-0.10%)
Oct 12, 2009 5.065 5.189 4.918 4.970 515,383 -0.15(-2.95%)
Oct 09, 2009 5.079 5.189 4.965 5.121 420,933 +0.01(+0.20%)
Oct 08, 2009 4.892 5.126 4.856 5.111 585,948 +0.28(+5.71%)
Oct 07, 2009 4.819 4.944 4.789 4.835 398,480 -0.05(-1.07%)
Oct 06, 2009 4.809 4.918 4.741 4.887 657,790 +0.20(+4.22%)
Oct 05, 2009 4.559 4.710 4.559 4.689 457,714 +0.14(+3.09%)
Oct 02, 2009 4.450 4.741 4.293 4.549 820,247 +0.04(+0.81%)
Oct 01, 2009 4.689 4.734 4.481 4.512 675,587 -0.15(-3.13%)
Sep 30, 2009 4.996 5.015 4.653 4.658 1,375,491 -0.31(-6.18%)
Sep 29, 2009 4.908 5.079 4.871 4.965 480,035 +0.16(+3.25%)
Sep 28, 2009 4.705 4.944 4.663 4.809 800,788 +0.16(+3.36%)
Sep 25, 2009 4.814 4.814 4.528 4.653 1,121,348 -0.20(-4.18%)
Sep 24, 2009 5.142 5.282 4.830 4.856 1,236,081 -0.28(-5.38%)
Sep 23, 2009 5.324 5.329 5.126 5.131 776,577 -0.18(-3.33%)
Sep 22, 2009 5.147 5.334 5.100 5.308 870,439 +0.18(+3.45%)
Sep 21, 2009 5.095 5.199 4.814 5.131 1,952,183 -0.02(-0.40%)
Sep 18, 2009 5.277 5.451 5.053 5.152 1,963,209 -0.04(-0.80%)
Sep 17, 2009 5.246 5.647 5.069 5.194 3,195,941 +0.54(+11.51%)
Sep 16, 2009 4.679 5.012 4.595 4.658 1,987,968 +0.16(+3.47%)
Sep 15, 2009 4.538 4.684 4.476 4.502 1,657,816 +0.06(+1.29%)
Sep 14, 2009 4.184 4.476 4.117 4.444 1,375,652 +0.23(+5.56%)
Sep 11, 2009 3.914 4.231 3.914 4.210 1,725,901 +0.30(+7.72%)
Sep 10, 2009 3.799 3.914 3.783 3.908 905,243 +0.13(+3.44%)
Sep 09, 2009 3.789 3.825 3.664 3.778 805,239 -0.01(-0.27%)
Sep 08, 2009 3.695 3.799 3.669 3.789 720,592 +0.14(+3.85%)
Sep 04, 2009 3.627 3.648 3.591 3.648 689,623 +0.04(+1.01%)
Sep 03, 2009 3.565 3.617 3.523 3.612 578,833 +0.09(+2.51%)
Sep 02, 2009 3.430 3.534 3.383 3.523 648,983 +0.07(+2.11%)
Sep 01, 2009 3.534 3.554 3.435 3.450 680,162 -0.07(-2.07%)
Aug 31, 2009 3.539 3.565 3.461 3.523 584,834 -0.09(-2.45%)
Aug 28, 2009 3.596 3.612 3.554 3.612 574,890 +0.06(+1.76%)
Aug 27, 2009 3.372 3.633 3.341 3.549 997,607 +0.14(+4.12%)
Aug 26, 2009 3.424 3.430 3.346 3.409 560,069 -0.01(-0.30%)
Aug 25, 2009 3.357 3.440 3.357 3.419 779,946 +0.04(+1.23%)
Aug 24, 2009 3.419 3.445 3.315 3.378 920,283 +0.01(+0.15%)
Aug 21, 2009 3.372 3.409 3.289 3.372 803,330 +0.01(+0.31%)
Aug 20, 2009 3.263 3.362 3.237 3.362 696,756 +0.08(+2.54%)
Aug 19, 2009 3.331 3.331 3.190 3.279 601,820 +0.02(+0.48%)
Aug 18, 2009 3.253 3.445 3.253 3.263 631,079 +0.11(+3.46%)
Aug 17, 2009 3.253 3.263 3.154 3.154 781,639 -0.19(-5.60%)
Aug 14, 2009 3.331 3.372 3.284 3.341 560,373 -0.01(-0.31%)
Aug 13, 2009 3.357 3.383 3.279 3.352 486,362 +0.03(+0.78%)
Aug 12, 2009 3.341 3.367 3.237 3.326 545,549 +0.04(+1.27%)
Aug 11, 2009 3.341 3.367 3.232 3.284 539,728 -0.05(-1.41%)
Aug 10, 2009 3.393 3.393 3.253 3.331 579,871 +0.08(+2.40%)
Aug 07, 2009 3.419 3.445 3.232 3.253 1,393,238 -0.05(-1.42%)
Aug 06, 2009 3.664 3.773 3.299 3.299 2,248,828 -0.40(-10.70%)
Aug 05, 2009 3.731 3.768 3.627 3.695 853,818 -0.06(-1.53%)
Aug 04, 2009 3.716 3.773 3.679 3.752 394,887 +0.00(+0.00%)
Aug 03, 2009 3.778 3.794 3.711 3.752 981,185 +0.01(+0.28%)
Jul 31, 2009 3.679 3.752 3.643 3.742 573,843 +0.10(+2.68%)
Jul 30, 2009 3.575 3.690 3.539 3.644 1,079,855 +0.12(+3.43%)
Jul 29, 2009 3.617 3.643 3.450 3.523 1,277,294 -0.12(-3.29%)
Jul 28, 2009 3.617 3.643 3.544 3.643 629,282 +0.05(+1.30%)
Jul 27, 2009 3.518 3.643 3.508 3.596 1,016,681 +0.17(+5.02%)
Jul 24, 2009 3.398 3.461 3.310 3.424 585,210 +0.03(+0.92%)
Jul 23, 2009 3.341 3.461 3.299 3.393 981,035 +0.10(+3.16%)
Jul 22, 2009 3.279 3.350 3.221 3.289 556,966 +0.02(+0.48%)
Jul 21, 2009 3.378 3.409 3.201 3.273 766,749 -0.07(-2.18%)
Jul 20, 2009 3.237 3.378 3.237 3.346 838,571 +0.09(+2.72%)
Jul 17, 2009 3.346 3.367 3.211 3.258 546,744 -0.05(-1.42%)
Jul 16, 2009 3.258 3.346 3.227 3.305 581,006 +0.03(+0.95%)
Jul 15, 2009 3.388 3.388 3.242 3.273 1,214,697 +0.07(+2.11%)
Jul 14, 2009 2.951 3.221 2.909 3.206 925,204 +0.27(+9.03%)
Jul 13, 2009 2.940 2.992 2.902 2.940 622,993 -0.05(-1.74%)
Jul 10, 2009 2.961 2.992 2.816 2.992 611,485 +0.02(+0.52%)
Jul 09, 2009 2.763 3.039 2.737 2.977 2,428,548 +0.25(+9.16%)
Jul 08, 2009 2.977 2.977 2.665 2.727 1,860,093 -0.23(-7.91%)
Jul 07, 2009 3.060 3.071 2.925 2.961 829,868 -0.10(-3.23%)
Jul 06, 2009 3.128 3.154 3.018 3.060 845,360 -0.10(-3.29%)
Jul 02, 2009 3.221 3.253 3.164 3.164 587,024 -0.09(-2.72%)
Jul 01, 2009 3.237 3.331 3.201 3.253 451,514 +0.05(+1.63%)
Jun 30, 2009 3.336 3.336 3.175 3.201 611,101 -0.06(-1.76%)
Jun 29, 2009 3.383 3.383 3.253 3.258 500,253 -0.05(-1.42%)
Jun 26, 2009 3.237 3.341 3.237 3.305 526,822 -0.02(-0.47%)
Jun 25, 2009 3.378 3.404 3.263 3.320 689,956 -0.07(-2.15%)
Jun 24, 2009 3.331 3.497 3.331 3.393 511,532 +0.04(+1.09%)
Jun 23, 2009 3.253 3.409 3.164 3.357 901,520 +0.16(+4.88%)
Jun 22, 2009 3.513 3.513 3.175 3.201 1,232,380 -0.33(-9.29%)
Jun 19, 2009 3.508 3.601 3.456 3.528 1,112,082 +0.05(+1.50%)
Jun 18, 2009 3.409 3.492 3.372 3.476 888,457 +0.02(+0.60%)
Jun 17, 2009 3.466 3.523 3.357 3.456 890,555 -0.07(-1.92%)
Jun 16, 2009 3.617 3.721 3.497 3.523 922,201 -0.09(-2.45%)
Jun 15, 2009 3.664 3.757 3.568 3.612 794,409 -0.18(-4.67%)
Jun 12, 2009 3.752 3.794 3.617 3.789 903,405 -0.03(-0.68%)
Jun 11, 2009 3.716 3.851 3.705 3.815 1,197,259 +0.11(+2.95%)
Jun 10, 2009 3.586 3.721 3.565 3.705 2,169,954 +0.21(+5.95%)
Jun 09, 2009 3.508 3.570 3.466 3.497 1,007,014 +0.03(+0.75%)
Jun 08, 2009 3.456 3.513 3.456 3.471 1,152,061 -0.11(-3.05%)
Jun 05, 2009 3.700 3.721 3.523 3.581 955,852 -0.09(-2.41%)
Jun 04, 2009 3.586 3.690 3.539 3.669 774,247 +0.07(+2.03%)
Jun 03, 2009 3.747 3.752 3.539 3.596 1,461,442 -0.24(-6.24%)
Jun 02, 2009 3.820 3.903 3.773 3.836 786,750 -0.01(-0.14%)
Jun 01, 2009 3.888 3.924 3.799 3.841 1,648,725 +0.07(+1.79%)
May 29, 2009 3.690 3.778 3.690 3.773 1,185,703 +0.04(+1.12%)
May 28, 2009 3.757 3.757 3.554 3.731 1,223,668 +0.04(+0.99%)
May 27, 2009 3.622 3.773 3.570 3.695 1,748,686 +0.08(+2.31%)
May 26, 2009 3.482 3.643 3.466 3.612 1,415,035 +0.07(+2.06%)
May 22, 2009 3.523 3.659 3.440 3.539 1,090,492 +0.04(+1.04%)
May 21, 2009 3.627 3.633 3.435 3.502 2,155,444 -0.20(-5.34%)
May 20, 2009 3.430 3.721 3.414 3.700 3,464,019 +0.27(+7.89%)
May 19, 2009 3.279 3.445 3.232 3.430 2,387,184 +0.19(+5.95%)
May 18, 2009 3.117 3.273 3.117 3.237 1,335,854 +0.08(+2.64%)
May 15, 2009 3.180 3.320 3.071 3.154 1,093,719 -0.02(-0.66%)
May 14, 2009 2.873 3.201 2.873 3.175 2,087,719 +0.26(+8.73%)
May 13, 2009 2.982 3.060 2.909 2.920 2,874,212 -0.20(-6.34%)
May 12, 2009 3.404 3.404 3.034 3.117 3,604,817 -0.17(-5.07%)
May 11, 2009 3.393 3.393 3.201 3.284 2,464,141 -0.11(-3.22%)
May 08, 2009 3.596 3.596 3.378 3.393 2,124,318 -0.09(-2.54%)
May 07, 2009 3.674 3.700 3.414 3.482 2,634,008 -0.18(-4.84%)
May 06, 2009 3.773 3.773 3.617 3.659 2,639,864 -0.07(-1.82%)
May 05, 2009 3.721 3.836 3.591 3.726 3,672,741 +0.05(+1.42%)
May 04, 2009 3.669 3.674 3.601 3.674 8,086,168 +0.20(+5.85%)
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.