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 10.04 10.05 9.980 10.00 17,472 -0.03(-0.30%)
Apr 29, 2010 9.640 10.09 9.640 10.03 65,781 +0.35(+3.62%)
Apr 28, 2010 9.620 9.710 9.565 9.680 50,768 +0.08(+0.83%)
Apr 27, 2010 9.660 9.700 9.560 9.600 112,409 +0.00(+0.00%)
Apr 26, 2010 9.660 9.700 9.570 9.600 72,293 -0.14(-1.44%)
Apr 23, 2010 9.540 9.740 9.520 9.740 40,040 +0.15(+1.56%)
Apr 22, 2010 9.500 9.610 9.500 9.590 21,981 -0.09(-0.93%)
Apr 21, 2010 9.620 9.740 9.610 9.680 17,682 +0.12(+1.26%)
Apr 20, 2010 9.430 9.610 9.400 9.560 23,770 +0.09(+0.95%)
Apr 19, 2010 9.510 9.550 9.300 9.470 36,338 -0.08(-0.84%)
Apr 16, 2010 9.470 9.740 9.460 9.550 22,708 +0.11(+1.17%)
Apr 15, 2010 9.140 9.740 9.140 9.440 35,259 +0.28(+3.06%)
Apr 14, 2010 9.060 9.300 9.060 9.160 36,758 +0.07(+0.77%)
Apr 13, 2010 9.000 9.130 9.000 9.090 54,484 +0.02(+0.19%)
Apr 12, 2010 8.980 9.080 8.980 9.073 18,853 +0.02(+0.25%)
Apr 09, 2010 9.000 9.090 8.950 9.050 28,905 -0.03(-0.33%)
Apr 08, 2010 9.050 9.080 9.022 9.080 21,160 -0.01(-0.11%)
Apr 07, 2010 9.000 9.100 9.000 9.090 32,281 +0.09(+1.00%)
Apr 06, 2010 9.080 9.150 9.000 9.000 67,067 -0.11(-1.21%)
Apr 05, 2010 8.970 9.170 8.970 9.110 25,333 +0.08(+0.84%)
Apr 01, 2010 8.950 9.034 9.034 9.034 22,600 +0.03(+0.38%)
Mar 31, 2010 9.050 9.070 9.000 9.000 37,758 -0.07(-0.77%)
Mar 30, 2010 9.100 9.100 9.000 9.070 49,875 +0.07(+0.78%)
Mar 29, 2010 8.681 9.040 8.681 9.000 29,527 -0.11(-1.21%)
Mar 26, 2010 9.040 9.170 8.950 9.110 27,902 +0.04(+0.44%)
Mar 25, 2010 9.010 9.180 8.980 9.070 81,152 +0.04(+0.44%)
Mar 24, 2010 9.170 9.290 9.000 9.030 40,704 -0.12(-1.31%)
Mar 23, 2010 9.380 9.600 9.070 9.150 101,498 +0.16(+1.78%)
Mar 22, 2010 8.750 9.400 8.750 8.990 94,125 +0.28(+3.21%)
Mar 19, 2010 8.380 8.860 8.320 8.710 206,979 +0.39(+4.69%)
Mar 18, 2010 8.310 8.340 8.300 8.320 6,112 +0.01(+0.12%)
Mar 17, 2010 8.320 8.340 8.262 8.310 24,300 -0.02(-0.24%)
Mar 16, 2010 8.400 8.400 8.250 8.330 30,457 -0.07(-0.83%)
Mar 15, 2010 8.290 8.400 8.210 8.400 20,518 +0.06(+0.72%)
Mar 12, 2010 8.260 8.380 8.200 8.340 10,946 +0.14(+1.68%)
Mar 11, 2010 8.390 8.390 8.180 8.202 19,805 -0.15(-1.77%)
Mar 10, 2010 8.370 8.405 8.250 8.350 20,548 -0.05(-0.60%)
Mar 09, 2010 8.440 8.540 8.190 8.400 44,337 +0.09(+1.08%)
Mar 08, 2010 8.360 8.430 8.310 8.310 12,671 -0.10(-1.19%)
Mar 05, 2010 8.460 8.460 8.340 8.410 12,679 +0.01(+0.12%)
Mar 04, 2010 8.380 8.400 8.240 8.400 10,089 -0.07(-0.83%)
Mar 03, 2010 8.350 8.470 8.290 8.470 114,293 +0.12(+1.44%)
Mar 02, 2010 8.390 8.400 8.310 8.350 12,652 -0.06(-0.71%)
Mar 01, 2010 8.350 8.440 8.160 8.410 34,427 +0.16(+1.94%)
Feb 26, 2010 8.350 8.400 8.250 8.250 7,543 -0.23(-2.71%)
Feb 25, 2010 8.322 8.480 8.240 8.480 36,818 +0.18(+2.17%)
Feb 24, 2010 8.350 8.440 8.290 8.300 11,577 +0.04(+0.48%)
Feb 23, 2010 8.190 8.310 8.091 8.260 57,481 +0.03(+0.36%)
Feb 22, 2010 8.560 8.600 8.230 8.230 97,143 -0.41(-4.75%)
Feb 19, 2010 8.420 8.730 8.390 8.640 87,323 +0.29(+3.47%)
Feb 18, 2010 8.320 8.430 8.280 8.350 53,157 +0.09(+1.09%)
Feb 17, 2010 8.200 8.310 8.180 8.260 48,784 +0.06(+0.73%)
Feb 16, 2010 8.170 8.280 8.110 8.200 77,162 +0.04(+0.49%)
Feb 12, 2010 8.200 8.160 8.160 8.160 35,500 -0.05(-0.61%)
Feb 11, 2010 8.150 8.230 8.100 8.210 145,307 +0.08(+0.98%)
Feb 10, 2010 8.100 8.250 8.100 8.130 34,813 +0.00(+0.00%)
Feb 09, 2010 8.250 8.250 8.120 8.130 24,508 -0.01(-0.12%)
Feb 08, 2010 8.180 8.299 8.110 8.140 68,333 +0.07(+0.87%)
Feb 05, 2010 8.050 8.118 8.010 8.070 315,382 -0.01(-0.12%)
Feb 04, 2010 8.380 8.450 7.960 8.080 1,034,326 +2.60(+47.45%)
Feb 03, 2010 5.350 5.760 5.340 5.480 58,000 +0.13(+2.43%)
Feb 02, 2010 5.350 5.480 5.300 5.350 34,667 -0.08(-1.47%)
Feb 01, 2010 5.395 5.570 5.330 5.430 13,656 +0.22(+4.22%)
Jan 29, 2010 5.340 5.400 5.210 5.210 8,052 -0.04(-0.76%)
Jan 28, 2010 5.330 5.380 5.200 5.250 9,226 -0.08(-1.50%)
Jan 27, 2010 5.260 5.340 5.260 5.330 2,800 -0.16(-2.91%)
Jan 26, 2010 5.320 5.500 5.180 5.490 14,628 +0.08(+1.48%)
Jan 25, 2010 5.500 5.500 5.310 5.410 12,740 -0.10(-1.81%)
Jan 22, 2010 5.370 5.510 5.310 5.510 4,085 +0.02(+0.36%)
Jan 21, 2010 5.600 5.600 5.370 5.490 18,809 -0.16(-2.83%)
Jan 20, 2010 5.790 5.790 5.650 5.650 3,002 -0.22(-3.75%)
Jan 19, 2010 5.850 5.880 5.800 5.870 10,692 +0.03(+0.51%)
Jan 15, 2010 5.800 5.840 5.840 5.840 13,300 +0.04(+0.69%)
Jan 14, 2010 5.510 5.910 5.510 5.800 11,469 -0.01(-0.17%)
Jan 13, 2010 5.740 5.810 5.300 5.810 19,365 +0.06(+1.04%)
Jan 12, 2010 5.920 5.926 5.750 5.750 19,429 -0.14(-2.38%)
Jan 11, 2010 5.790 5.900 5.680 5.890 11,389 +0.18(+3.15%)
Jan 08, 2010 5.580 5.710 5.580 5.710 10,511 +0.10(+1.78%)
Jan 07, 2010 5.620 5.650 5.520 5.610 18,568 +0.01(+0.18%)
Jan 06, 2010 5.480 5.620 5.480 5.600 34,048 +0.10(+1.82%)
Jan 05, 2010 5.480 5.500 5.410 5.500 8,036 +0.00(+0.00%)
Jan 04, 2010 5.500 5.500 5.441 5.500 24,759 +0.00(+0.00%)
Dec 31, 2009 5.370 5.500 5.500 5.500 39,100 +0.09(+1.76%)
Dec 30, 2009 5.370 5.490 5.370 5.405 31,276 -0.08(-1.37%)
Dec 29, 2009 5.460 5.500 5.240 5.480 20,817 +0.07(+1.29%)
Dec 28, 2009 5.310 5.495 5.270 5.410 23,776 +0.11(+2.08%)
Dec 24, 2009 5.150 5.300 5.150 5.300 10,841 +0.14(+2.71%)
Dec 23, 2009 4.980 5.180 4.880 5.160 14,205 +0.22(+4.45%)
Dec 22, 2009 4.930 5.000 4.880 4.940 10,300 +0.01(+0.20%)
Dec 21, 2009 4.900 5.000 4.900 4.930 9,537 +0.05(+1.02%)
Dec 18, 2009 4.930 4.940 4.880 4.880 7,584 +0.00(+0.00%)
Dec 17, 2009 4.930 4.970 4.880 4.880 11,600 -0.02(-0.41%)
Dec 16, 2009 4.890 4.970 4.880 4.900 10,499 -0.01(-0.20%)
Dec 15, 2009 4.920 4.980 4.910 4.910 1,450 +0.02(+0.41%)
Dec 14, 2009 4.920 5.100 4.890 4.890 16,595 +0.01(+0.20%)
Dec 11, 2009 4.900 4.950 4.880 4.880 41,513 -0.01(-0.20%)
Dec 10, 2009 4.850 5.070 4.850 4.890 18,251 +0.19(+4.04%)
Dec 09, 2009 4.690 4.840 4.540 4.700 21,956 +0.10(+2.17%)
Dec 08, 2009 4.635 4.680 4.550 4.600 13,252 -0.08(-1.71%)
Dec 07, 2009 4.690 4.730 4.620 4.680 14,419 -0.03(-0.64%)
Dec 04, 2009 4.750 4.820 4.680 4.710 18,827 -0.02(-0.42%)
Dec 03, 2009 4.750 4.780 4.700 4.730 21,752 -0.06(-1.25%)
Dec 02, 2009 4.950 4.950 4.700 4.790 46,574 -0.19(-3.82%)
Dec 01, 2009 5.010 5.120 4.850 4.980 14,072 -0.06(-1.19%)
Nov 30, 2009 5.060 5.080 5.010 5.040 9,723 -0.07(-1.33%)
Nov 27, 2009 5.030 5.140 5.030 5.108 3,943 +0.06(+1.15%)
Nov 25, 2009 5.100 5.103 5.050 5.050 3,650 -0.05(-0.98%)
Nov 24, 2009 5.120 5.169 5.090 5.100 4,999 -0.05(-0.97%)
Nov 23, 2009 5.150 5.220 5.150 5.150 14,069 -0.03(-0.58%)
Nov 20, 2009 5.260 5.280 5.150 5.180 9,150 -0.08(-1.52%)
Nov 19, 2009 5.540 5.580 5.250 5.260 21,639 -0.23(-4.22%)
Nov 18, 2009 5.436 5.670 5.436 5.492 7,961 -0.05(-0.87%)
Nov 17, 2009 5.600 5.610 5.400 5.540 9,868 -0.04(-0.72%)
Nov 16, 2009 5.350 5.620 5.310 5.580 61,290 +0.27(+5.08%)
Nov 13, 2009 5.160 5.310 5.110 5.310 55,170 +0.12(+2.31%)
Nov 12, 2009 5.100 5.200 5.050 5.190 29,843 +0.08(+1.57%)
Nov 11, 2009 5.380 5.425 5.100 5.110 11,875 -0.03(-0.58%)
Nov 10, 2009 5.350 5.350 5.120 5.140 14,987 -0.23(-4.28%)
Nov 09, 2009 5.270 5.480 5.220 5.370 10,225 +0.02(+0.37%)
Nov 06, 2009 5.130 5.350 5.110 5.350 5,485 +0.19(+3.68%)
Nov 05, 2009 5.050 5.330 5.050 5.160 31,017 +0.04(+0.78%)
Nov 04, 2009 5.400 5.650 5.060 5.120 39,377 -0.34(-6.23%)
Nov 03, 2009 5.140 5.700 5.130 5.460 37,298 +0.30(+5.81%)
Nov 02, 2009 5.260 5.260 5.040 5.160 13,798 -0.09(-1.71%)
Oct 30, 2009 5.320 5.330 5.250 5.250 11,065 -0.16(-2.96%)
Oct 29, 2009 5.320 5.630 5.250 5.410 14,784 +0.11(+2.08%)
Oct 28, 2009 5.400 5.460 5.250 5.300 29,241 -0.08(-1.49%)
Oct 27, 2009 5.290 5.400 5.290 5.380 13,762 +0.08(+1.51%)
Oct 26, 2009 5.250 5.428 5.250 5.300 181,464 +0.03(+0.57%)
Oct 23, 2009 5.427 5.450 5.260 5.270 20,989 -0.15(-2.77%)
Oct 22, 2009 5.200 5.420 5.050 5.420 35,432 +0.13(+2.46%)
Oct 21, 2009 5.460 5.590 5.240 5.290 53,279 -0.20(-3.64%)
Oct 20, 2009 5.360 5.960 5.310 5.490 33,880 -0.17(-3.00%)
Oct 19, 2009 5.720 5.790 5.540 5.660 15,293 -0.14(-2.41%)
Oct 16, 2009 5.700 5.950 5.620 5.800 20,506 -0.08(-1.36%)
Oct 15, 2009 5.600 5.880 5.440 5.880 17,290 +0.28(+5.00%)
Oct 14, 2009 5.946 5.946 5.510 5.600 24,482 -0.13(-2.27%)
Oct 13, 2009 5.750 5.750 5.500 5.730 22,947 -0.01(-0.18%)
Oct 12, 2009 6.000 6.060 5.740 5.740 5,682 -0.23(-3.85%)
Oct 09, 2009 6.000 6.049 5.970 5.970 7,083 -0.03(-0.50%)
Oct 08, 2009 5.870 6.188 5.690 6.000 18,830 +0.18(+3.09%)
Oct 07, 2009 5.600 5.870 5.600 5.820 6,456 +0.17(+3.01%)
Oct 06, 2009 5.780 5.780 5.460 5.650 48,974 -0.07(-1.22%)
Oct 05, 2009 5.450 5.720 5.440 5.720 16,959 +0.22(+4.00%)
Oct 02, 2009 5.540 5.650 5.300 5.500 24,408 -0.24(-4.10%)
Oct 01, 2009 6.150 6.150 5.560 5.735 54,850 -0.46(-7.50%)
Sep 30, 2009 6.220 6.253 6.100 6.200 11,537 -0.05(-0.80%)
Sep 29, 2009 5.960 6.300 5.960 6.250 55,907 +0.17(+2.79%)
Sep 28, 2009 5.970 6.120 5.790 6.080 33,474 +0.19(+3.23%)
Sep 25, 2009 5.950 6.010 5.810 5.890 8,650 -0.11(-1.83%)
Sep 24, 2009 6.020 6.040 5.970 6.000 9,050 -0.13(-2.12%)
Sep 23, 2009 6.160 6.160 6.030 6.130 5,657 -0.07(-1.13%)
Sep 22, 2009 6.100 6.230 6.070 6.200 18,288 +0.05(+0.81%)
Sep 21, 2009 6.000 6.240 6.000 6.150 14,141 +0.12(+1.99%)
Sep 18, 2009 6.300 6.300 5.995 6.030 28,785 -0.27(-4.29%)
Sep 17, 2009 6.270 6.300 6.190 6.300 16,556 +0.03(+0.48%)
Sep 16, 2009 6.210 6.300 6.130 6.270 30,207 +0.10(+1.62%)
Sep 15, 2009 6.150 6.229 6.130 6.170 27,455 -0.03(-0.48%)
Sep 14, 2009 6.230 6.289 6.010 6.200 18,769 -0.11(-1.73%)
Sep 11, 2009 6.210 6.435 6.001 6.309 61,678 +0.08(+1.27%)
Sep 10, 2009 6.250 6.430 6.180 6.230 35,864 -0.04(-0.64%)
Sep 09, 2009 6.190 6.400 6.190 6.270 67,776 +0.04(+0.64%)
Sep 08, 2009 6.160 6.250 6.150 6.230 10,998 +0.08(+1.30%)
Sep 04, 2009 6.170 6.170 6.050 6.150 11,842 +0.02(+0.33%)
Sep 03, 2009 5.960 6.130 5.880 6.130 23,427 +0.16(+2.68%)
Sep 02, 2009 6.350 6.380 5.650 5.970 42,831 -0.54(-8.29%)
Sep 01, 2009 6.080 6.650 5.920 6.510 74,074 +0.44(+7.25%)
Aug 31, 2009 5.400 6.310 5.120 6.070 116,046 +0.82(+15.62%)
Aug 28, 2009 5.000 5.250 4.950 5.250 74,591 +0.25(+5.00%)
Aug 27, 2009 5.210 5.230 4.980 5.000 55,112 -0.23(-4.40%)
Aug 26, 2009 5.420 5.420 5.210 5.230 22,785 -0.16(-2.97%)
Aug 25, 2009 5.380 5.450 5.309 5.390 61,521 +0.17(+3.26%)
Aug 24, 2009 4.950 5.400 4.950 5.220 72,949 +0.24(+4.82%)
Aug 21, 2009 4.970 5.050 4.890 4.980 16,104 -0.06(-1.19%)
Aug 20, 2009 5.110 5.120 5.010 5.040 4,815 +0.04(+0.80%)
Aug 19, 2009 5.120 5.120 4.930 5.000 38,298 -0.20(-3.85%)
Aug 18, 2009 4.710 5.240 4.700 5.200 31,689 +0.49(+10.40%)
Aug 17, 2009 4.770 4.770 4.550 4.710 47,029 -0.11(-2.26%)
Aug 14, 2009 4.590 4.830 4.572 4.819 76,890 +0.22(+4.76%)
Aug 13, 2009 4.560 4.679 4.490 4.600 37,046 +0.23(+5.26%)
Aug 12, 2009 4.490 4.490 4.300 4.370 27,708 -0.10(-2.23%)
Aug 11, 2009 4.470 4.500 4.320 4.470 45,026 +0.00(+0.00%)
Aug 10, 2009 4.170 4.650 4.170 4.470 59,014 +0.23(+5.42%)
Aug 07, 2009 4.000 4.240 4.000 4.240 65,338 +0.29(+7.34%)
Aug 06, 2009 3.990 4.180 3.860 3.950 119,169 -0.05(-1.25%)
Aug 05, 2009 4.090 4.120 3.990 4.000 283,955 -0.02(-0.50%)
Aug 04, 2009 4.000 4.230 3.990 4.020 284,002 +0.08(+2.03%)
Aug 03, 2009 4.050 4.130 3.930 3.940 69,191 +0.00(+0.00%)
Jul 31, 2009 3.980 4.010 3.940 3.940 39,110 +0.00(+0.00%)
Jul 30, 2009 4.000 4.030 3.840 3.940 82,198 -0.01(-0.25%)
Jul 29, 2009 3.970 4.000 3.830 3.950 207,755 -0.01(-0.25%)
Jul 28, 2009 4.000 4.030 3.960 3.960 27,847 -0.02(-0.50%)
Jul 27, 2009 4.020 4.480 3.970 3.980 68,423 -0.00(-0.02%)
Jul 24, 2009 4.020 4.100 3.980 3.981 25,616 -0.01(-0.23%)
Jul 23, 2009 3.990 4.000 3.950 3.990 58,525 +0.00(+0.00%)
Jul 22, 2009 3.960 4.000 3.900 3.990 46,915 +0.06(+1.53%)
Jul 21, 2009 3.930 4.050 3.900 3.930 87,186 -0.01(-0.25%)
Jul 20, 2009 4.145 4.145 3.910 3.940 25,641 -0.01(-0.25%)
Jul 17, 2009 4.040 4.040 3.910 3.950 21,154 +0.01(+0.25%)
Jul 16, 2009 3.950 4.040 3.930 3.940 55,935 -0.02(-0.51%)
Jul 15, 2009 3.940 4.080 3.940 3.960 47,267 +0.02(+0.51%)
Jul 14, 2009 3.950 3.990 3.880 3.940 45,150 -0.07(-1.75%)
Jul 13, 2009 4.000 4.040 3.930 4.010 21,495 +0.01(+0.25%)
Jul 10, 2009 4.050 4.150 3.990 4.000 11,545 -0.06(-1.48%)
Jul 09, 2009 4.150 4.150 4.040 4.060 14,610 -0.09(-2.17%)
Jul 08, 2009 4.150 4.180 4.150 4.150 20,985 -0.05(-1.19%)
Jul 07, 2009 4.350 4.350 4.150 4.200 16,952 -0.06(-1.41%)
Jul 06, 2009 4.340 4.340 4.150 4.260 10,882 +0.01(+0.24%)
Jul 02, 2009 4.250 4.450 4.180 4.250 5,487 +0.01(+0.24%)
Jul 01, 2009 4.250 4.255 4.053 4.240 21,220 -0.01(-0.24%)
Jun 30, 2009 4.360 4.370 4.120 4.250 47,886 -0.17(-3.85%)
Jun 29, 2009 4.550 4.550 4.420 4.420 7,905 -0.11(-2.43%)
Jun 26, 2009 4.370 4.640 4.270 4.530 20,489 +0.25(+5.85%)
Jun 25, 2009 4.420 4.450 4.240 4.280 9,630 -0.14(-3.18%)
Jun 24, 2009 4.560 4.660 4.420 4.420 2,930 -0.01(-0.23%)
Jun 23, 2009 4.590 4.590 4.430 4.430 2,092 -0.18(-3.90%)
Jun 22, 2009 4.920 4.920 4.550 4.610 5,325 -0.33(-6.68%)
Jun 19, 2009 4.990 5.000 4.900 4.940 4,316 +0.13(+2.70%)
Jun 18, 2009 4.720 4.853 4.640 4.810 2,900 +0.01(+0.21%)
Jun 17, 2009 4.747 4.880 4.630 4.800 14,319 -0.03(-0.62%)
Jun 16, 2009 4.990 5.000 4.830 4.830 15,665 -0.27(-5.29%)
Jun 15, 2009 5.190 5.290 4.960 5.100 22,629 -0.09(-1.73%)
Jun 12, 2009 5.210 6.000 5.190 5.190 21,292 -0.12(-2.26%)
Jun 11, 2009 5.230 5.310 5.160 5.310 15,281 +0.29(+5.78%)
Jun 10, 2009 5.210 5.210 5.020 5.020 10,609 -0.23(-4.38%)
Jun 09, 2009 5.170 5.270 5.170 5.250 12,522 -0.04(-0.76%)
Jun 08, 2009 5.290 5.320 5.090 5.290 9,740 +0.12(+2.32%)
Jun 05, 2009 5.030 5.570 4.800 5.170 18,712 -0.07(-1.34%)
Jun 04, 2009 4.730 5.240 4.600 5.240 26,662 +0.41(+8.49%)
Jun 03, 2009 4.740 4.980 4.730 4.830 11,100 +0.08(+1.68%)
Jun 02, 2009 5.010 5.176 4.600 4.750 33,071 -0.37(-7.23%)
Jun 01, 2009 4.800 5.550 4.800 5.120 54,398 +0.47(+10.11%)
May 29, 2009 4.590 4.650 4.480 4.650 11,847 +0.05(+1.09%)
May 28, 2009 4.750 4.750 4.470 4.600 23,449 -0.05(-1.08%)
May 27, 2009 4.650 4.750 4.420 4.650 11,707 +0.11(+2.42%)
May 26, 2009 4.560 4.740 4.370 4.540 33,750 +0.07(+1.57%)
May 22, 2009 4.450 4.490 4.350 4.470 15,400 +0.18(+4.20%)
May 21, 2009 4.410 4.440 4.220 4.290 47,915 -0.10(-2.28%)
May 20, 2009 4.470 4.500 4.370 4.390 23,705 -0.06(-1.35%)
May 19, 2009 4.570 4.580 4.430 4.450 12,052 -0.16(-3.47%)
May 18, 2009 4.650 5.080 4.460 4.610 21,170 +0.02(+0.44%)
May 15, 2009 4.650 4.750 4.420 4.590 21,381 -0.28(-5.75%)
May 14, 2009 4.510 4.870 4.510 4.870 12,179 +0.50(+11.44%)
May 13, 2009 4.740 4.965 4.200 4.370 35,168 -0.60(-12.07%)
May 12, 2009 5.100 5.100 4.955 4.970 3,155 +0.01(+0.20%)
May 11, 2009 5.160 5.160 4.960 4.960 4,719 -0.16(-3.12%)
May 08, 2009 4.650 5.310 4.600 5.120 26,835 +0.51(+11.06%)
May 07, 2009 4.700 4.700 4.440 4.610 12,941 -0.17(-3.56%)
May 06, 2009 4.870 4.900 4.630 4.780 10,310 -0.08(-1.65%)
May 05, 2009 4.930 5.140 4.670 4.860 15,160 -0.02(-0.41%)
May 04, 2009 4.880 5.050 4.860 4.880 9,694 +0.25(+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.