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

Harvard Bioscience (NQ: HBIO )

3.310 +0.010 (+0.30%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 23, 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 3.328 3.328 3.169 3.169 166,490 -0.14(-4.35%)
Apr 29, 2010 3.260 3.321 3.245 3.313 100,677 +0.07(+2.10%)
Apr 28, 2010 3.222 3.290 3.207 3.245 74,593 +0.02(+0.71%)
Apr 27, 2010 3.306 3.306 3.215 3.222 129,155 -0.11(-3.41%)
Apr 26, 2010 3.381 3.412 3.268 3.336 69,614 -0.04(-1.12%)
Apr 23, 2010 3.381 3.389 3.260 3.374 84,853 +0.00(+0.00%)
Apr 22, 2010 3.283 3.374 3.237 3.374 71,654 +0.06(+1.83%)
Apr 21, 2010 3.275 3.313 3.207 3.313 46,324 +0.05(+1.39%)
Apr 20, 2010 3.222 3.268 3.169 3.268 49,360 +0.06(+1.89%)
Apr 19, 2010 3.230 3.321 3.199 3.207 96,810 -0.02(-0.70%)
Apr 16, 2010 3.161 3.252 3.048 3.230 158,058 +0.07(+2.16%)
Apr 15, 2010 3.101 3.161 3.010 3.161 124,480 +0.08(+2.71%)
Apr 14, 2010 3.017 3.078 2.991 3.078 280,753 +0.06(+2.01%)
Apr 13, 2010 2.964 3.025 2.942 3.017 63,540 +0.05(+1.79%)
Apr 12, 2010 2.911 3.002 2.904 2.964 56,590 +0.06(+2.09%)
Apr 09, 2010 2.843 2.949 2.843 2.904 65,289 +0.06(+2.13%)
Apr 08, 2010 2.866 2.881 2.835 2.843 46,126 -0.04(-1.32%)
Apr 07, 2010 2.934 3.017 2.881 2.881 68,537 -0.08(-2.56%)
Apr 06, 2010 2.942 3.002 2.926 2.957 53,592 +0.00(+0.00%)
Apr 05, 2010 2.904 2.957 2.904 2.957 24,547 +0.05(+1.83%)
Apr 01, 2010 2.934 2.904 2.904 2.904 158,939 -0.03(-1.03%)
Mar 31, 2010 2.980 2.995 2.926 2.934 86,943 -0.06(-2.03%)
Mar 30, 2010 3.025 3.033 2.972 2.995 35,449 -0.02(-0.75%)
Mar 29, 2010 2.987 3.033 2.927 3.017 69,321 +0.07(+2.31%)
Mar 26, 2010 2.957 2.995 2.919 2.949 33,528 +0.00(+0.00%)
Mar 25, 2010 3.002 3.002 2.949 2.949 49,571 -0.03(-1.02%)
Mar 24, 2010 3.048 3.048 2.964 2.980 67,175 -0.07(-2.24%)
Mar 23, 2010 3.033 3.055 2.987 3.048 51,472 +0.01(+0.25%)
Mar 22, 2010 2.972 3.048 2.942 3.040 45,483 +0.06(+2.04%)
Mar 19, 2010 3.093 3.093 2.926 2.980 118,729 -0.10(-3.20%)
Mar 18, 2010 3.048 3.108 3.002 3.078 46,073 +0.04(+1.25%)
Mar 17, 2010 3.033 3.063 3.033 3.040 90,199 +0.02(+0.50%)
Mar 16, 2010 3.071 3.071 2.980 3.025 201,457 -0.03(-0.99%)
Mar 15, 2010 3.033 3.055 2.927 3.055 111,551 +0.05(+1.51%)
Mar 12, 2010 3.025 3.033 2.980 3.010 86,651 +0.00(+0.00%)
Mar 11, 2010 2.934 3.025 2.919 3.010 60,778 +0.06(+2.06%)
Mar 10, 2010 2.904 2.980 2.866 2.949 76,077 +0.06(+2.10%)
Mar 09, 2010 2.873 2.911 2.844 2.889 51,830 +0.03(+1.06%)
Mar 08, 2010 2.889 2.904 2.820 2.858 57,363 -0.02(-0.79%)
Mar 05, 2010 2.835 2.881 2.805 2.881 105,549 +0.05(+1.60%)
Mar 04, 2010 2.828 2.835 2.775 2.835 26,087 +0.00(+0.00%)
Mar 03, 2010 2.813 2.843 2.714 2.835 68,847 +0.02(+0.54%)
Mar 02, 2010 2.744 2.820 2.684 2.820 84,934 +0.07(+2.48%)
Mar 01, 2010 2.661 2.752 2.600 2.752 145,943 +0.11(+4.01%)
Feb 26, 2010 2.654 2.760 2.623 2.646 250,327 +0.18(+7.38%)
Feb 25, 2010 2.502 2.570 2.441 2.464 189,892 -0.05(-2.11%)
Feb 24, 2010 2.608 2.631 2.502 2.517 231,211 -0.09(-3.49%)
Feb 23, 2010 2.608 2.669 2.547 2.608 253,097 +0.01(+0.29%)
Feb 22, 2010 2.593 2.646 2.578 2.600 131,353 +0.01(+0.29%)
Feb 19, 2010 2.623 2.623 2.540 2.593 67,406 -0.03(-1.16%)
Feb 18, 2010 2.570 2.623 2.563 2.623 70,825 +0.03(+1.17%)
Feb 17, 2010 2.631 2.631 2.555 2.593 92,717 -0.02(-0.87%)
Feb 16, 2010 2.608 2.616 2.525 2.616 118,889 +0.03(+1.17%)
Feb 12, 2010 2.593 2.585 2.585 2.585 123,986 -0.02(-0.58%)
Feb 11, 2010 2.578 2.616 2.525 2.600 46,139 +0.02(+0.59%)
Feb 10, 2010 2.578 2.593 2.563 2.585 37,942 -0.01(-0.29%)
Feb 09, 2010 2.578 2.593 2.525 2.593 46,476 +0.04(+1.48%)
Feb 08, 2010 2.540 2.578 2.525 2.555 48,337 +0.02(+0.90%)
Feb 05, 2010 2.555 2.585 2.532 2.532 66,585 -0.03(-1.18%)
Feb 04, 2010 2.593 2.616 2.547 2.563 87,656 -0.03(-1.17%)
Feb 03, 2010 2.570 2.616 2.570 2.593 75,967 +0.02(+0.88%)
Feb 02, 2010 2.631 2.635 2.570 2.570 70,314 -0.07(-2.59%)
Feb 01, 2010 2.616 2.638 2.578 2.638 59,223 +0.02(+0.87%)
Jan 29, 2010 2.623 2.638 2.600 2.616 49,552 +0.01(+0.29%)
Jan 28, 2010 2.600 2.623 2.600 2.608 74,973 +0.02(+0.59%)
Jan 27, 2010 2.578 2.616 2.563 2.593 47,177 +0.02(+0.59%)
Jan 26, 2010 2.585 2.616 2.578 2.578 43,825 -0.02(-0.87%)
Jan 25, 2010 2.631 2.660 2.578 2.600 68,350 -0.01(-0.29%)
Jan 22, 2010 2.600 2.684 2.593 2.608 70,574 +0.02(+0.59%)
Jan 21, 2010 2.684 2.684 2.585 2.593 93,608 -0.10(-3.66%)
Jan 20, 2010 2.744 2.767 2.691 2.691 37,241 -0.05(-1.93%)
Jan 19, 2010 2.699 2.790 2.691 2.744 89,905 +0.04(+1.40%)
Jan 15, 2010 2.790 2.707 2.707 2.707 153,267 -0.08(-2.72%)
Jan 14, 2010 2.714 2.790 2.714 2.782 37,988 +0.05(+1.94%)
Jan 13, 2010 2.737 2.744 2.707 2.729 60,466 -0.01(-0.28%)
Jan 12, 2010 2.691 2.744 2.654 2.737 41,340 +0.04(+1.40%)
Jan 11, 2010 2.661 2.714 2.661 2.699 64,732 +0.05(+2.01%)
Jan 08, 2010 2.631 2.691 2.631 2.646 44,044 +0.02(+0.58%)
Jan 07, 2010 2.616 2.654 2.578 2.631 34,887 +0.02(+0.58%)
Jan 06, 2010 2.752 2.752 2.616 2.616 84,896 -0.13(-4.70%)
Jan 05, 2010 2.767 2.767 2.669 2.744 50,377 -0.03(-1.09%)
Jan 04, 2010 2.729 2.843 2.661 2.775 82,706 +0.07(+2.52%)
Dec 31, 2009 2.646 2.707 2.707 2.707 122,403 +0.06(+2.29%)
Dec 30, 2009 2.547 2.646 2.502 2.646 202,136 +0.10(+3.87%)
Dec 29, 2009 2.540 2.578 2.494 2.547 119,865 +0.01(+0.30%)
Dec 28, 2009 2.608 2.638 2.532 2.540 110,449 -0.07(-2.62%)
Dec 24, 2009 2.616 2.616 2.487 2.608 38,388 -0.01(-0.29%)
Dec 23, 2009 2.684 2.714 2.600 2.616 61,221 -0.06(-2.27%)
Dec 22, 2009 2.654 2.798 2.623 2.676 155,328 +0.04(+1.44%)
Dec 21, 2009 2.638 2.767 2.525 2.638 129,314 +0.00(+0.00%)
Dec 18, 2009 2.540 2.654 2.472 2.638 379,365 +0.14(+5.45%)
Dec 17, 2009 2.525 2.570 2.479 2.502 173,994 -0.04(-1.49%)
Dec 16, 2009 2.487 2.555 2.487 2.540 161,142 +0.05(+2.13%)
Dec 15, 2009 2.509 2.540 2.472 2.487 181,930 -0.07(-2.67%)
Dec 14, 2009 2.532 2.578 2.472 2.555 125,121 +0.01(+0.30%)
Dec 11, 2009 2.525 2.616 2.510 2.547 228,673 +0.04(+1.51%)
Dec 10, 2009 2.638 2.691 2.502 2.509 213,935 -0.13(-4.88%)
Dec 09, 2009 2.578 2.654 2.540 2.638 180,721 +0.06(+2.35%)
Dec 08, 2009 2.729 2.767 2.578 2.578 198,551 -0.14(-5.29%)
Dec 07, 2009 2.775 2.775 2.699 2.722 92,712 -0.05(-1.91%)
Dec 04, 2009 2.729 2.775 2.714 2.775 69,483 +0.08(+3.10%)
Dec 03, 2009 2.722 2.722 2.684 2.691 51,032 -0.04(-1.39%)
Dec 02, 2009 2.752 2.782 2.699 2.729 45,622 -0.02(-0.83%)
Dec 01, 2009 2.722 2.775 2.691 2.752 80,782 +0.05(+1.68%)
Nov 30, 2009 2.737 2.760 2.676 2.707 109,346 -0.02(-0.83%)
Nov 27, 2009 2.767 2.782 2.729 2.729 65,004 -0.06(-2.17%)
Nov 25, 2009 2.843 2.854 2.767 2.790 81,417 -0.02(-0.54%)
Nov 24, 2009 2.798 2.813 2.767 2.805 56,036 +0.02(+0.82%)
Nov 23, 2009 2.767 2.835 2.767 2.782 104,898 +0.02(+0.55%)
Nov 20, 2009 2.782 2.805 2.752 2.767 65,797 -0.02(-0.54%)
Nov 19, 2009 2.820 2.835 2.752 2.782 84,972 -0.03(-1.08%)
Nov 18, 2009 2.835 2.858 2.744 2.813 85,708 -0.01(-0.27%)
Nov 17, 2009 2.851 2.851 2.805 2.820 42,045 -0.02(-0.53%)
Nov 16, 2009 2.843 2.851 2.790 2.835 123,304 +0.08(+2.75%)
Nov 13, 2009 2.828 2.866 2.744 2.760 98,752 -0.02(-0.55%)
Nov 12, 2009 2.851 2.904 2.767 2.775 131,740 -0.05(-1.88%)
Nov 11, 2009 2.858 2.888 2.805 2.828 176,397 -0.01(-0.27%)
Nov 10, 2009 2.972 3.007 2.820 2.835 582,627 -0.14(-4.59%)
Nov 09, 2009 3.002 3.025 2.934 2.972 93,242 +0.04(+1.29%)
Nov 06, 2009 3.017 3.025 2.889 2.934 89,500 -0.08(-2.76%)
Nov 05, 2009 3.078 3.124 2.972 3.017 138,649 +0.02(+0.51%)
Nov 04, 2009 3.222 3.245 2.972 3.002 137,129 -0.18(-5.71%)
Nov 03, 2009 3.048 3.237 3.017 3.184 327,465 +0.29(+9.95%)
Nov 02, 2009 2.858 3.199 2.782 2.896 296,600 +0.15(+5.52%)
Oct 30, 2009 2.737 2.828 2.722 2.744 140,225 -0.01(-0.28%)
Oct 29, 2009 2.904 2.904 2.737 2.752 80,251 -0.01(-0.28%)
Oct 28, 2009 2.699 2.760 2.676 2.760 90,397 +0.03(+1.11%)
Oct 27, 2009 2.752 2.843 2.707 2.729 111,005 -0.01(-0.28%)
Oct 26, 2009 2.942 3.002 2.722 2.737 287,242 -0.21(-7.20%)
Oct 23, 2009 2.957 3.033 2.911 2.949 126,476 -0.01(-0.26%)
Oct 22, 2009 2.972 2.972 2.850 2.957 48,073 -0.01(-0.26%)
Oct 21, 2009 2.926 3.002 2.915 2.964 110,636 +0.04(+1.30%)
Oct 20, 2009 2.945 2.980 2.881 2.926 142,866 -0.05(-1.53%)
Oct 19, 2009 2.972 3.033 2.926 2.972 88,297 +0.02(+0.51%)
Oct 16, 2009 2.896 2.980 2.881 2.957 87,927 +0.05(+1.56%)
Oct 15, 2009 2.972 3.017 2.881 2.911 85,724 -0.08(-2.54%)
Oct 14, 2009 2.896 3.048 2.896 2.987 65,731 +0.11(+3.96%)
Oct 13, 2009 2.873 2.873 2.843 2.873 49,036 -0.01(-0.26%)
Oct 12, 2009 2.934 3.025 2.866 2.881 63,864 -0.01(-0.26%)
Oct 09, 2009 2.919 2.919 2.851 2.889 34,183 +0.04(+1.33%)
Oct 08, 2009 2.858 2.919 2.851 2.851 46,654 +0.02(+0.53%)
Oct 07, 2009 2.813 2.851 2.813 2.835 38,760 +0.01(+0.27%)
Oct 06, 2009 2.782 2.866 2.775 2.828 42,090 +0.05(+1.63%)
Oct 05, 2009 2.760 2.805 2.707 2.782 113,455 +0.06(+2.23%)
Oct 02, 2009 2.744 2.760 2.722 2.722 49,783 -0.04(-1.37%)
Oct 01, 2009 2.873 2.873 2.752 2.760 174,981 -0.11(-3.96%)
Sep 30, 2009 2.896 2.926 2.805 2.873 72,853 -0.02(-0.52%)
Sep 29, 2009 2.934 2.957 2.881 2.889 27,278 -0.06(-2.06%)
Sep 28, 2009 2.904 2.972 2.762 2.949 60,201 +0.06(+2.10%)
Sep 25, 2009 2.942 3.002 2.843 2.889 38,785 -0.11(-3.54%)
Sep 24, 2009 3.017 3.017 2.881 2.995 68,494 +0.02(+0.77%)
Sep 23, 2009 2.820 3.071 2.813 2.972 235,337 +0.16(+5.66%)
Sep 22, 2009 2.813 2.873 2.805 2.813 139,986 +0.02(+0.54%)
Sep 21, 2009 2.775 2.805 2.714 2.798 67,704 +0.01(+0.27%)
Sep 18, 2009 2.798 2.873 2.760 2.790 140,278 -0.02(-0.54%)
Sep 17, 2009 2.843 2.911 2.805 2.805 107,826 +0.02(+0.54%)
Sep 16, 2009 2.805 2.851 2.767 2.790 76,383 +0.00(+0.00%)
Sep 15, 2009 2.835 2.858 2.722 2.790 65,575 -0.05(-1.87%)
Sep 14, 2009 2.631 2.881 2.631 2.843 187,848 +0.21(+8.07%)
Sep 11, 2009 2.669 2.729 2.623 2.631 416,920 -0.09(-3.34%)
Sep 10, 2009 2.654 2.790 2.616 2.722 40,011 +0.00(+0.00%)
Sep 09, 2009 2.699 2.737 2.646 2.722 47,675 +0.02(+0.56%)
Sep 08, 2009 2.669 2.752 2.600 2.707 98,156 +0.05(+2.00%)
Sep 04, 2009 2.631 2.691 2.616 2.654 116,103 +0.04(+1.45%)
Sep 03, 2009 2.585 2.646 2.517 2.616 282,326 +0.05(+1.77%)
Sep 02, 2009 2.547 2.608 2.494 2.570 83,771 +0.03(+1.19%)
Sep 01, 2009 2.578 2.646 2.540 2.540 159,461 -0.02(-0.89%)
Aug 31, 2009 2.593 2.608 2.563 2.563 86,844 -0.08(-3.15%)
Aug 28, 2009 2.676 2.707 2.600 2.646 49,972 -0.02(-0.85%)
Aug 27, 2009 2.661 2.684 2.578 2.669 55,475 +0.02(+0.86%)
Aug 26, 2009 2.654 2.710 2.593 2.646 346,947 -0.02(-0.57%)
Aug 25, 2009 2.737 2.805 2.661 2.661 64,474 -0.07(-2.50%)
Aug 24, 2009 2.813 2.881 2.722 2.729 83,395 -0.08(-2.70%)
Aug 21, 2009 2.843 2.881 2.767 2.805 136,309 +0.00(+0.00%)
Aug 20, 2009 2.820 2.828 2.790 2.805 81,504 -0.01(-0.27%)
Aug 19, 2009 2.790 2.873 2.775 2.813 51,255 +0.00(+0.00%)
Aug 18, 2009 2.866 2.881 2.782 2.813 124,439 -0.04(-1.33%)
Aug 17, 2009 2.926 2.934 2.782 2.851 43,581 -0.11(-3.59%)
Aug 14, 2009 2.957 2.995 2.760 2.957 275,394 -0.01(-0.26%)
Aug 13, 2009 2.775 3.017 2.760 2.964 106,861 +0.20(+7.42%)
Aug 12, 2009 2.661 2.828 2.646 2.760 145,148 +0.11(+4.00%)
Aug 11, 2009 2.949 2.994 2.646 2.654 109,346 -0.30(-10.26%)
Aug 10, 2009 3.033 3.063 2.911 2.957 43,992 -0.10(-3.23%)
Aug 07, 2009 3.139 3.139 2.881 3.055 70,071 +0.07(+2.28%)
Aug 06, 2009 3.025 3.078 2.957 2.987 129,363 -0.06(-1.99%)
Aug 05, 2009 3.048 3.169 3.025 3.048 79,750 -0.07(-2.19%)
Aug 04, 2009 3.146 3.192 2.934 3.116 115,130 -0.05(-1.44%)
Aug 03, 2009 3.146 3.222 3.107 3.161 85,637 +0.01(+0.24%)
Jul 31, 2009 3.161 3.192 3.063 3.154 77,193 -0.02(-0.72%)
Jul 30, 2009 3.139 3.234 3.101 3.177 74,206 +0.06(+1.95%)
Jul 29, 2009 3.071 3.146 3.071 3.116 42,140 -0.01(-0.24%)
Jul 28, 2009 3.101 3.230 2.941 3.124 77,735 +0.02(+0.73%)
Jul 27, 2009 3.002 3.192 2.957 3.101 165,111 +0.00(+0.00%)
Jul 24, 2009 3.161 3.161 3.093 3.101 192,224 -0.05(-1.68%)
Jul 23, 2009 3.131 3.154 3.093 3.154 200,655 +0.01(+0.24%)
Jul 22, 2009 3.177 3.207 3.131 3.146 212,629 -0.02(-0.48%)
Jul 21, 2009 3.199 3.215 3.143 3.161 63,331 -0.02(-0.71%)
Jul 20, 2009 3.161 3.268 3.161 3.184 164,710 +0.02(+0.72%)
Jul 17, 2009 3.161 3.207 3.063 3.161 164,021 +0.01(+0.24%)
Jul 16, 2009 3.093 3.169 3.010 3.154 155,073 +0.08(+2.46%)
Jul 15, 2009 3.033 3.086 2.881 3.078 212,149 +0.07(+2.27%)
Jul 14, 2009 2.889 3.120 2.885 3.010 151,853 +0.08(+2.85%)
Jul 13, 2009 2.904 2.942 2.798 2.926 74,237 +0.09(+3.21%)
Jul 10, 2009 2.889 2.896 2.813 2.835 26,650 -0.05(-1.84%)
Jul 09, 2009 2.904 2.980 2.767 2.889 87,360 -0.02(-0.52%)
Jul 08, 2009 2.889 3.025 2.760 2.904 81,859 +0.07(+2.41%)
Jul 07, 2009 2.911 2.995 2.828 2.835 100,288 -0.03(-1.06%)
Jul 06, 2009 2.760 2.980 2.737 2.866 155,234 +0.11(+4.13%)
Jul 02, 2009 2.926 2.926 2.676 2.752 163,176 -0.17(-5.96%)
Jul 01, 2009 2.995 3.108 2.889 2.926 163,631 -0.07(-2.28%)
Jun 30, 2009 2.942 3.033 2.942 2.995 200,009 +0.06(+2.07%)
Jun 29, 2009 2.813 3.033 2.684 2.934 359,171 +0.12(+4.31%)
Jun 26, 2009 2.638 2.820 2.555 2.813 5,506,238 +0.20(+7.54%)
Jun 25, 2009 2.601 2.659 2.540 2.616 103,647 -0.04(-1.43%)
Jun 24, 2009 2.612 2.669 2.563 2.654 94,543 +0.06(+2.34%)
Jun 23, 2009 2.547 2.654 2.547 2.593 113,288 +0.02(+0.59%)
Jun 22, 2009 2.593 2.692 2.540 2.578 106,159 -0.06(-2.30%)
Jun 19, 2009 2.695 2.707 2.593 2.638 103,829 -0.03(-1.14%)
Jun 18, 2009 2.714 2.805 2.661 2.669 67,572 -0.09(-3.30%)
Jun 17, 2009 2.760 2.760 2.707 2.760 91,539 +0.05(+1.68%)
Jun 16, 2009 2.699 2.722 2.616 2.714 36,155 +0.08(+2.87%)
Jun 15, 2009 2.744 2.744 2.616 2.638 31,095 -0.18(-6.45%)
Jun 12, 2009 2.676 2.843 2.676 2.820 99,277 +0.14(+5.38%)
Jun 11, 2009 2.691 2.752 2.616 2.676 127,114 -0.02(-0.84%)
Jun 10, 2009 2.805 2.820 2.456 2.699 429,648 -0.24(-8.25%)
Jun 09, 2009 2.585 2.987 2.547 2.942 360,737 +0.37(+14.45%)
Jun 08, 2009 2.593 2.608 2.547 2.570 24,582 -0.04(-1.45%)
Jun 05, 2009 2.608 2.684 2.509 2.608 141,654 +0.01(+0.29%)
Jun 04, 2009 2.593 2.619 2.563 2.600 435,466 +0.02(+0.59%)
Jun 03, 2009 2.623 2.623 2.509 2.585 340,940 +0.00(+0.00%)
Jun 02, 2009 2.441 2.646 2.441 2.585 253,891 +0.08(+3.33%)
Jun 01, 2009 2.570 2.617 2.441 2.502 70,768 -0.09(-3.51%)
May 29, 2009 2.600 2.699 2.509 2.593 77,702 -0.05(-1.72%)
May 28, 2009 2.600 2.736 2.600 2.638 199,219 +0.12(+4.82%)
May 27, 2009 2.502 2.752 2.388 2.517 365,235 +0.02(+0.61%)
May 26, 2009 2.373 2.600 2.373 2.502 153,704 +0.04(+1.54%)
May 22, 2009 2.373 2.479 2.373 2.464 105,096 +0.05(+2.20%)
May 21, 2009 2.350 2.540 2.350 2.411 237,198 +0.06(+2.45%)
May 20, 2009 2.570 2.585 2.343 2.353 263,078 -0.26(-10.03%)
May 19, 2009 2.312 2.722 2.312 2.616 364,439 +0.30(+13.11%)
May 18, 2009 2.191 2.851 2.191 2.312 214,481 +0.08(+3.39%)
May 15, 2009 2.244 2.623 2.130 2.237 874,049 +0.05(+2.08%)
May 14, 2009 2.237 2.290 2.191 2.191 19,351 -0.02(-0.69%)
May 13, 2009 2.138 2.237 2.126 2.206 55,954 +0.02(+0.69%)
May 12, 2009 2.282 2.282 2.146 2.191 61,450 -0.05(-2.03%)
May 11, 2009 2.168 2.237 2.115 2.237 91,057 +0.06(+2.79%)
May 08, 2009 2.221 2.274 2.161 2.176 131,080 +0.08(+3.99%)
May 07, 2009 2.237 2.259 2.092 2.092 17,326 -0.06(-2.82%)
May 06, 2009 2.229 2.274 2.123 2.153 26,763 -0.11(-4.70%)
May 05, 2009 2.426 2.426 2.092 2.259 59,949 -0.20(-8.02%)
May 04, 2009 2.418 2.487 2.062 2.456 40,919 +0.09(+3.85%)
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.