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

Hardinge Inc. - Common Stock (NQ: HDNG )

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 9.581 9.591 9.524 9.543 18,308 -0.03(-0.30%)
Apr 29, 2010 9.199 9.631 9.199 9.572 68,931 +0.33(+3.62%)
Apr 28, 2010 9.180 9.266 9.128 9.238 53,199 +0.08(+0.83%)
Apr 27, 2010 9.218 9.257 9.123 9.161 117,793 +0.00(+0.00%)
Apr 26, 2010 9.218 9.257 9.133 9.161 75,755 -0.13(-1.44%)
Apr 23, 2010 9.104 9.295 9.085 9.295 41,957 +0.14(+1.56%)
Apr 22, 2010 9.066 9.171 9.066 9.152 23,033 -0.09(-0.93%)
Apr 21, 2010 9.180 9.295 9.171 9.238 18,528 +0.11(+1.26%)
Apr 20, 2010 8.999 9.171 8.970 9.123 24,908 +0.09(+0.95%)
Apr 19, 2010 9.075 9.113 8.875 9.037 38,078 -0.08(-0.84%)
Apr 16, 2010 9.037 9.295 9.028 9.113 23,795 +0.10(+1.17%)
Apr 15, 2010 8.722 9.295 8.722 9.008 36,947 +0.27(+3.06%)
Apr 14, 2010 8.646 8.875 8.646 8.741 38,518 +0.07(+0.77%)
Apr 13, 2010 8.589 8.713 8.589 8.674 57,093 +0.02(+0.19%)
Apr 12, 2010 8.570 8.665 8.570 8.658 19,756 +0.02(+0.25%)
Apr 09, 2010 8.589 8.674 8.541 8.636 30,289 -0.03(-0.33%)
Apr 08, 2010 8.636 8.665 8.610 8.665 22,173 -0.01(-0.11%)
Apr 07, 2010 8.589 8.684 8.589 8.674 33,827 +0.09(+1.00%)
Apr 06, 2010 8.665 8.732 8.589 8.589 70,279 -0.10(-1.21%)
Apr 05, 2010 8.560 8.751 8.560 8.694 26,546 +0.07(+0.84%)
Apr 01, 2010 8.541 8.621 8.621 8.621 23,682 +0.03(+0.38%)
Mar 31, 2010 8.636 8.655 8.589 8.589 39,566 -0.07(-0.77%)
Mar 30, 2010 8.684 8.684 8.589 8.655 52,264 +0.07(+0.78%)
Mar 29, 2010 8.285 8.627 8.285 8.589 30,941 -0.10(-1.21%)
Mar 26, 2010 8.627 8.751 8.541 8.694 29,238 +0.04(+0.44%)
Mar 25, 2010 8.598 8.760 8.570 8.655 85,039 +0.04(+0.44%)
Mar 24, 2010 8.751 8.865 8.589 8.617 42,653 -0.11(-1.31%)
Mar 23, 2010 8.951 9.161 8.655 8.732 106,359 +0.15(+1.78%)
Mar 22, 2010 8.350 8.970 8.350 8.579 98,633 +0.27(+3.21%)
Mar 19, 2010 7.997 8.455 7.940 8.312 216,893 +0.37(+4.69%)
Mar 18, 2010 7.930 7.959 7.921 7.940 6,404 +0.01(+0.12%)
Mar 17, 2010 7.940 7.959 7.884 7.930 25,463 -0.02(-0.24%)
Mar 16, 2010 8.016 8.016 7.873 7.949 31,915 -0.07(-0.83%)
Mar 15, 2010 7.911 8.016 7.835 8.016 21,500 +0.06(+0.72%)
Mar 12, 2010 7.882 7.997 7.825 7.959 11,470 +0.13(+1.68%)
Mar 11, 2010 8.006 8.006 7.806 7.827 20,753 -0.14(-1.77%)
Mar 10, 2010 7.987 8.021 7.873 7.968 21,532 -0.05(-0.60%)
Mar 09, 2010 8.054 8.150 7.816 8.016 46,460 +0.09(+1.08%)
Mar 08, 2010 7.978 8.045 7.930 7.930 13,277 -0.10(-1.19%)
Mar 05, 2010 8.073 8.073 7.959 8.026 13,286 +0.01(+0.12%)
Mar 04, 2010 7.997 8.016 7.863 8.016 10,572 -0.07(-0.83%)
Mar 03, 2010 7.968 8.083 7.911 8.083 119,767 +0.11(+1.44%)
Mar 02, 2010 8.006 8.016 7.930 7.968 13,258 -0.06(-0.71%)
Mar 01, 2010 7.968 8.054 7.787 8.026 36,076 +0.15(+1.94%)
Feb 26, 2010 7.968 8.016 7.873 7.873 7,904 -0.22(-2.71%)
Feb 25, 2010 7.942 8.092 7.863 8.092 38,581 +0.18(+2.23%)
Feb 24, 2010 7.964 8.049 7.906 7.916 12,138 +0.04(+0.48%)
Feb 23, 2010 7.811 7.925 7.717 7.878 60,270 +0.03(+0.36%)
Feb 22, 2010 8.164 8.202 7.849 7.849 101,857 -0.39(-4.75%)
Feb 19, 2010 8.030 8.326 8.002 8.240 91,560 +0.28(+3.47%)
Feb 18, 2010 7.935 8.040 7.897 7.964 55,736 +0.09(+1.09%)
Feb 17, 2010 7.820 7.925 7.801 7.878 51,151 +0.06(+0.73%)
Feb 16, 2010 7.792 7.897 7.735 7.820 80,906 +0.04(+0.49%)
Feb 12, 2010 7.820 7.782 7.782 7.782 37,222 -0.05(-0.61%)
Feb 11, 2010 7.773 7.849 7.725 7.830 152,359 +0.08(+0.98%)
Feb 10, 2010 7.725 7.868 7.725 7.754 36,502 +0.00(+0.00%)
Feb 09, 2010 7.868 7.868 7.744 7.754 25,697 -0.01(-0.12%)
Feb 08, 2010 7.801 7.914 7.735 7.763 71,649 +0.07(+0.87%)
Feb 05, 2010 7.677 7.743 7.639 7.696 330,688 -0.01(-0.12%)
Feb 04, 2010 7.992 8.059 7.592 7.706 1,084,523 +2.48(+47.45%)
Feb 03, 2010 5.102 5.493 5.093 5.226 60,814 +0.12(+2.43%)
Feb 02, 2010 5.102 5.226 5.055 5.102 36,349 -0.08(-1.47%)
Feb 01, 2010 5.145 5.312 5.083 5.179 14,318 +0.21(+4.22%)
Jan 29, 2010 5.093 5.150 4.969 4.969 8,442 -0.04(-0.76%)
Jan 28, 2010 5.083 5.131 4.959 5.007 9,673 -0.08(-1.50%)
Jan 27, 2010 5.017 5.093 5.017 5.083 2,935 -0.15(-2.91%)
Jan 26, 2010 5.074 5.245 4.940 5.236 15,337 +0.08(+1.48%)
Jan 25, 2010 5.245 5.245 5.064 5.160 13,358 -0.10(-1.81%)
Jan 22, 2010 5.122 5.255 5.064 5.255 4,283 +0.02(+0.36%)
Jan 21, 2010 5.341 5.341 5.121 5.236 19,721 -0.15(-2.83%)
Jan 20, 2010 5.522 5.522 5.388 5.388 3,147 -0.21(-3.75%)
Jan 19, 2010 5.579 5.608 5.532 5.598 11,210 +0.03(+0.51%)
Jan 15, 2010 5.532 5.570 5.570 5.570 13,945 +0.04(+0.69%)
Jan 14, 2010 5.255 5.636 5.255 5.532 12,025 -0.01(-0.17%)
Jan 13, 2010 5.474 5.541 5.055 5.541 20,304 +0.06(+1.04%)
Jan 12, 2010 5.646 5.651 5.484 5.484 20,371 -0.13(-2.38%)
Jan 11, 2010 5.522 5.627 5.417 5.617 11,941 +0.17(+3.15%)
Jan 08, 2010 5.322 5.446 5.322 5.446 11,021 +0.10(+1.78%)
Jan 07, 2010 5.360 5.388 5.264 5.350 19,469 +0.01(+0.18%)
Jan 06, 2010 5.226 5.360 5.226 5.341 35,700 +0.10(+1.82%)
Jan 05, 2010 5.226 5.245 5.160 5.245 8,426 +0.00(+0.00%)
Jan 04, 2010 5.245 5.245 5.189 5.245 25,960 +0.00(+0.00%)
Dec 31, 2009 5.121 5.245 5.245 5.245 40,997 +0.09(+1.76%)
Dec 30, 2009 5.121 5.236 5.121 5.155 32,793 -0.07(-1.37%)
Dec 29, 2009 5.207 5.245 4.997 5.226 21,827 +0.07(+1.29%)
Dec 28, 2009 5.064 5.241 5.026 5.160 24,929 +0.10(+2.08%)
Dec 24, 2009 4.912 5.055 4.912 5.055 11,367 +0.13(+2.71%)
Dec 23, 2009 4.750 4.940 4.654 4.921 14,894 +0.21(+4.45%)
Dec 22, 2009 4.702 4.769 4.654 4.711 10,799 +0.01(+0.20%)
Dec 21, 2009 4.673 4.769 4.673 4.702 9,999 +0.05(+1.02%)
Dec 18, 2009 4.702 4.711 4.654 4.654 7,952 +0.00(+0.00%)
Dec 17, 2009 4.702 4.740 4.654 4.654 12,162 -0.02(-0.41%)
Dec 16, 2009 4.664 4.740 4.654 4.673 11,008 -0.01(-0.20%)
Dec 15, 2009 4.692 4.750 4.683 4.683 1,520 +0.02(+0.41%)
Dec 14, 2009 4.692 4.864 4.664 4.664 17,400 +0.01(+0.20%)
Dec 11, 2009 4.673 4.721 4.654 4.654 43,527 -0.01(-0.20%)
Dec 10, 2009 4.626 4.835 4.626 4.664 19,136 +0.18(+4.04%)
Dec 09, 2009 4.473 4.616 4.330 4.482 23,021 +0.10(+2.17%)
Dec 08, 2009 4.420 4.463 4.339 4.387 13,895 -0.08(-1.71%)
Dec 07, 2009 4.473 4.511 4.406 4.463 15,118 -0.03(-0.64%)
Dec 04, 2009 4.530 4.597 4.463 4.492 19,740 -0.02(-0.42%)
Dec 03, 2009 4.530 4.559 4.482 4.511 22,807 -0.06(-1.25%)
Dec 02, 2009 4.721 4.721 4.482 4.568 48,834 -0.18(-3.82%)
Dec 01, 2009 4.778 4.883 4.626 4.750 14,754 -0.06(-1.19%)
Nov 30, 2009 4.826 4.845 4.778 4.807 10,194 -0.06(-1.33%)
Nov 27, 2009 4.797 4.902 4.797 4.872 4,134 +0.06(+1.15%)
Nov 25, 2009 4.864 4.866 4.816 4.816 3,827 -0.05(-0.98%)
Nov 24, 2009 4.883 4.930 4.854 4.864 5,241 -0.05(-0.97%)
Nov 23, 2009 4.912 4.978 4.912 4.912 14,751 -0.03(-0.58%)
Nov 20, 2009 5.017 5.036 4.912 4.940 9,594 -0.08(-1.52%)
Nov 19, 2009 5.284 5.322 5.007 5.017 22,689 -0.22(-4.22%)
Nov 18, 2009 5.184 5.408 5.184 5.238 8,347 -0.05(-0.87%)
Nov 17, 2009 5.341 5.350 5.150 5.284 10,346 -0.04(-0.72%)
Nov 16, 2009 5.102 5.360 5.064 5.322 64,264 +0.26(+5.08%)
Nov 13, 2009 4.921 5.064 4.873 5.064 57,847 +0.11(+2.31%)
Nov 12, 2009 4.864 4.959 4.816 4.950 31,291 +0.08(+1.57%)
Nov 11, 2009 5.131 5.174 4.864 4.873 12,451 -0.03(-0.58%)
Nov 10, 2009 5.102 5.102 4.883 4.902 15,714 -0.22(-4.28%)
Nov 09, 2009 5.026 5.226 4.978 5.121 10,721 +0.02(+0.37%)
Nov 06, 2009 4.893 5.102 4.873 5.102 5,751 +0.18(+3.68%)
Nov 05, 2009 4.816 5.083 4.816 4.921 32,522 +0.04(+0.78%)
Nov 04, 2009 5.150 5.388 4.826 4.883 41,288 -0.32(-6.23%)
Nov 03, 2009 4.902 5.436 4.893 5.207 39,108 +0.29(+5.81%)
Nov 02, 2009 5.017 5.017 4.807 4.921 14,467 -0.09(-1.71%)
Oct 30, 2009 5.074 5.083 5.007 5.007 11,602 -0.15(-2.96%)
Oct 29, 2009 5.074 5.369 5.007 5.160 15,501 +0.10(+2.08%)
Oct 28, 2009 5.150 5.207 5.007 5.055 30,660 -0.08(-1.49%)
Oct 27, 2009 5.045 5.150 5.045 5.131 14,429 +0.08(+1.51%)
Oct 26, 2009 5.007 5.177 5.007 5.055 190,270 +0.03(+0.57%)
Oct 23, 2009 5.176 5.198 5.017 5.026 22,007 -0.14(-2.77%)
Oct 22, 2009 4.959 5.169 4.816 5.169 37,151 +0.12(+2.46%)
Oct 21, 2009 5.207 5.331 4.997 5.045 55,864 -0.19(-3.64%)
Oct 20, 2009 5.112 5.684 5.064 5.236 35,524 -0.16(-3.00%)
Oct 19, 2009 5.455 5.522 5.284 5.398 16,035 -0.13(-2.41%)
Oct 16, 2009 5.436 5.675 5.360 5.532 21,501 -0.08(-1.36%)
Oct 15, 2009 5.341 5.608 5.188 5.608 18,129 +0.27(+5.00%)
Oct 14, 2009 5.671 5.671 5.255 5.341 25,670 -0.12(-2.27%)
Oct 13, 2009 5.484 5.484 5.245 5.465 24,060 -0.01(-0.18%)
Oct 12, 2009 5.722 5.779 5.474 5.475 5,957 -0.22(-3.85%)
Oct 09, 2009 5.722 5.769 5.694 5.694 7,426 -0.03(-0.50%)
Oct 08, 2009 5.598 5.901 5.427 5.722 19,743 +0.17(+3.09%)
Oct 07, 2009 5.341 5.598 5.341 5.551 6,769 +0.16(+3.01%)
Oct 06, 2009 5.512 5.512 5.207 5.388 51,350 -0.07(-1.22%)
Oct 05, 2009 5.198 5.455 5.188 5.455 17,782 +0.21(+4.00%)
Oct 02, 2009 5.284 5.388 5.055 5.245 25,592 -0.22(-4.10%)
Oct 01, 2009 5.865 5.865 5.303 5.470 57,511 -0.44(-7.50%)
Sep 30, 2009 5.932 5.963 5.818 5.913 12,096 -0.05(-0.80%)
Sep 29, 2009 5.684 6.008 5.684 5.961 58,620 +0.16(+2.79%)
Sep 28, 2009 5.694 5.837 5.522 5.799 35,098 +0.18(+3.23%)
Sep 25, 2009 5.675 5.732 5.541 5.617 9,069 -0.10(-1.83%)
Sep 24, 2009 5.741 5.760 5.694 5.722 9,489 -0.12(-2.12%)
Sep 23, 2009 5.875 5.875 5.751 5.846 5,931 -0.07(-1.13%)
Sep 22, 2009 5.818 5.942 5.789 5.913 19,175 +0.05(+0.81%)
Sep 21, 2009 5.722 5.951 5.722 5.865 14,827 +0.11(+1.99%)
Sep 18, 2009 6.008 6.008 5.718 5.751 30,181 -0.26(-4.29%)
Sep 17, 2009 5.980 6.008 5.903 6.008 17,359 +0.03(+0.48%)
Sep 16, 2009 5.923 6.008 5.846 5.980 31,673 +0.10(+1.62%)
Sep 15, 2009 5.865 5.941 5.846 5.884 28,787 -0.03(-0.48%)
Sep 14, 2009 5.942 5.998 5.732 5.913 19,679 -0.10(-1.73%)
Sep 11, 2009 5.923 6.137 5.723 6.017 64,671 +0.08(+1.27%)
Sep 10, 2009 5.961 6.132 5.894 5.942 37,604 -0.04(-0.64%)
Sep 09, 2009 5.903 6.104 5.903 5.980 71,065 +0.04(+0.64%)
Sep 08, 2009 5.875 5.961 5.865 5.942 11,531 +0.08(+1.30%)
Sep 04, 2009 5.884 5.884 5.770 5.865 12,416 +0.02(+0.33%)
Sep 03, 2009 5.684 5.846 5.608 5.846 24,563 +0.15(+2.68%)
Sep 02, 2009 6.056 6.085 5.388 5.694 44,909 -0.52(-8.29%)
Sep 01, 2009 5.799 6.342 5.646 6.209 77,668 +0.42(+7.25%)
Aug 31, 2009 5.150 6.018 4.883 5.789 121,677 +0.78(+15.62%)
Aug 28, 2009 4.769 5.007 4.721 5.007 78,211 +0.24(+5.00%)
Aug 27, 2009 4.969 4.988 4.750 4.769 57,786 -0.22(-4.40%)
Aug 26, 2009 5.169 5.169 4.969 4.988 23,890 -0.15(-2.97%)
Aug 25, 2009 5.131 5.198 5.063 5.141 64,506 +0.16(+3.26%)
Aug 24, 2009 4.721 5.150 4.721 4.978 76,489 +0.23(+4.82%)
Aug 21, 2009 4.740 4.816 4.664 4.750 16,885 -0.06(-1.19%)
Aug 20, 2009 4.873 4.883 4.778 4.807 5,048 +0.04(+0.80%)
Aug 19, 2009 4.883 4.883 4.702 4.769 40,156 -0.19(-3.85%)
Aug 18, 2009 4.492 4.997 4.482 4.959 33,226 +0.47(+10.40%)
Aug 17, 2009 4.549 4.549 4.339 4.492 49,311 -0.10(-2.26%)
Aug 14, 2009 4.378 4.606 4.360 4.596 80,621 +0.21(+4.76%)
Aug 13, 2009 4.349 4.462 4.282 4.387 38,843 +0.22(+5.26%)
Aug 12, 2009 4.282 4.282 4.101 4.168 29,052 -0.10(-2.23%)
Aug 11, 2009 4.263 4.292 4.120 4.263 47,211 +0.00(+0.00%)
Aug 10, 2009 3.977 4.435 3.977 4.263 61,878 +0.22(+5.42%)
Aug 07, 2009 3.815 4.044 3.815 4.044 68,508 +0.28(+7.34%)
Aug 06, 2009 3.805 3.987 3.681 3.767 124,952 -0.05(-1.25%)
Aug 05, 2009 3.901 3.929 3.805 3.815 297,735 -0.02(-0.50%)
Aug 04, 2009 3.815 4.034 3.805 3.834 297,785 +0.08(+2.03%)
Aug 03, 2009 3.863 3.939 3.748 3.758 72,548 +0.00(+0.00%)
Jul 31, 2009 3.796 3.824 3.758 3.758 41,008 +0.00(+0.00%)
Jul 30, 2009 3.815 3.843 3.662 3.758 86,187 -0.01(-0.25%)
Jul 29, 2009 3.786 3.815 3.653 3.767 217,837 -0.01(-0.25%)
Jul 28, 2009 3.815 3.843 3.777 3.777 29,198 -0.02(-0.50%)
Jul 27, 2009 3.834 4.273 3.786 3.796 71,743 -0.00(-0.02%)
Jul 24, 2009 3.834 3.910 3.796 3.797 26,859 -0.01(-0.23%)
Jul 23, 2009 3.805 3.815 3.767 3.805 61,365 +0.00(+0.00%)
Jul 22, 2009 3.777 3.815 3.719 3.805 49,191 +0.06(+1.53%)
Jul 21, 2009 3.748 3.863 3.719 3.748 91,417 -0.01(-0.25%)
Jul 20, 2009 3.953 3.953 3.729 3.758 26,885 -0.01(-0.25%)
Jul 17, 2009 3.853 3.853 3.729 3.767 22,180 +0.01(+0.25%)
Jul 16, 2009 3.767 3.853 3.748 3.758 58,649 -0.02(-0.50%)
Jul 15, 2009 3.758 3.891 3.758 3.777 49,560 +0.02(+0.51%)
Jul 14, 2009 3.767 3.805 3.700 3.758 47,341 -0.07(-1.75%)
Jul 13, 2009 3.815 3.853 3.748 3.824 22,538 +0.01(+0.25%)
Jul 10, 2009 3.863 3.958 3.805 3.815 12,105 -0.06(-1.48%)
Jul 09, 2009 3.958 3.958 3.853 3.872 15,319 -0.09(-2.17%)
Jul 08, 2009 3.958 3.987 3.958 3.958 22,003 -0.05(-1.19%)
Jul 07, 2009 4.149 4.149 3.958 4.006 17,774 -0.06(-1.41%)
Jul 06, 2009 4.139 4.139 3.958 4.063 11,410 +0.01(+0.24%)
Jul 02, 2009 4.053 4.244 3.987 4.053 5,753 +0.01(+0.24%)
Jul 01, 2009 4.053 4.058 3.865 4.044 22,249 -0.01(-0.24%)
Jun 30, 2009 4.158 4.168 3.929 4.053 50,209 -0.16(-3.85%)
Jun 29, 2009 4.339 4.339 4.215 4.215 8,288 -0.10(-2.43%)
Jun 26, 2009 4.168 4.425 4.072 4.320 21,483 +0.24(+5.85%)
Jun 25, 2009 4.215 4.244 4.044 4.082 10,097 -0.13(-3.18%)
Jun 24, 2009 4.349 4.444 4.215 4.215 3,072 -0.01(-0.23%)
Jun 23, 2009 4.378 4.378 4.225 4.225 2,193 -0.17(-3.90%)
Jun 22, 2009 4.692 4.692 4.339 4.397 5,583 -0.31(-6.68%)
Jun 19, 2009 4.759 4.769 4.673 4.711 4,525 +0.12(+2.70%)
Jun 18, 2009 4.502 4.628 4.425 4.587 3,040 +0.01(+0.21%)
Jun 17, 2009 4.528 4.654 4.416 4.578 15,013 -0.03(-0.62%)
Jun 16, 2009 4.759 4.769 4.606 4.606 16,425 -0.26(-5.29%)
Jun 15, 2009 4.950 5.045 4.730 4.864 23,727 -0.09(-1.73%)
Jun 12, 2009 4.969 5.722 4.950 4.950 22,325 -0.11(-2.26%)
Jun 11, 2009 4.988 5.064 4.921 5.064 16,022 +0.28(+5.78%)
Jun 10, 2009 4.969 4.969 4.788 4.788 11,123 -0.22(-4.38%)
Jun 09, 2009 4.931 5.026 4.931 5.007 13,129 -0.04(-0.76%)
Jun 08, 2009 5.045 5.074 4.854 5.045 10,212 +0.11(+2.32%)
Jun 05, 2009 4.797 5.312 4.578 4.931 19,620 -0.07(-1.34%)
Jun 04, 2009 4.511 4.997 4.387 4.997 27,955 +0.39(+8.49%)
Jun 03, 2009 4.521 4.750 4.511 4.606 11,638 +0.08(+1.68%)
Jun 02, 2009 4.778 4.937 4.387 4.530 34,675 -0.35(-7.23%)
Jun 01, 2009 4.578 5.293 4.578 4.883 57,038 +0.45(+10.11%)
May 29, 2009 4.378 4.435 4.273 4.435 12,421 +0.05(+1.09%)
May 28, 2009 4.530 4.530 4.263 4.387 24,587 -0.05(-1.08%)
May 27, 2009 4.435 4.530 4.215 4.435 12,275 +0.10(+2.42%)
May 26, 2009 4.349 4.521 4.168 4.330 35,387 +0.07(+1.57%)
May 22, 2009 4.244 4.282 4.149 4.263 16,147 +0.17(+4.20%)
May 21, 2009 4.206 4.234 4.025 4.091 50,240 -0.10(-2.28%)
May 20, 2009 4.263 4.292 4.168 4.187 24,855 -0.06(-1.35%)
May 19, 2009 4.358 4.368 4.225 4.244 12,636 -0.15(-3.47%)
May 18, 2009 4.435 4.845 4.254 4.397 22,197 +0.02(+0.44%)
May 15, 2009 4.435 4.530 4.215 4.378 22,418 -0.27(-5.75%)
May 14, 2009 4.301 4.645 4.301 4.645 12,770 +0.48(+11.44%)
May 13, 2009 4.521 4.735 4.006 4.168 36,874 -0.57(-12.07%)
May 12, 2009 4.864 4.864 4.726 4.740 3,308 +0.01(+0.20%)
May 11, 2009 4.921 4.921 4.730 4.730 4,948 -0.15(-3.12%)
May 08, 2009 4.435 5.064 4.387 4.883 28,137 +0.49(+11.06%)
May 07, 2009 4.482 4.482 4.234 4.397 13,569 -0.16(-3.56%)
May 06, 2009 4.645 4.673 4.416 4.559 10,810 -0.08(-1.65%)
May 05, 2009 4.702 4.902 4.454 4.635 15,895 -0.02(-0.41%)
May 04, 2009 4.654 4.816 4.635 4.654 10,164 +0.24(+5.40%)
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.