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

Zix Corp (NQ: ZIXI )

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 29, 2011 3.330 3.370 3.280 3.300 789,615 -0.03(-0.90%)
Apr 28, 2011 3.440 3.440 3.280 3.330 1,051,884 -0.04(-1.19%)
Apr 27, 2011 3.670 3.690 3.330 3.370 2,991,906 -0.35(-9.41%)
Apr 26, 2011 3.820 3.820 3.690 3.720 739,085 -0.03(-0.80%)
Apr 25, 2011 3.810 3.830 3.720 3.750 502,178 -0.03(-0.79%)
Apr 21, 2011 3.790 3.790 3.750 3.780 360,327 +0.04(+1.07%)
Apr 20, 2011 3.800 3.839 3.680 3.740 929,302 +0.02(+0.54%)
Apr 19, 2011 3.500 3.850 3.500 3.720 1,984,538 +0.23(+6.59%)
Apr 18, 2011 3.530 3.530 3.450 3.490 409,776 -0.09(-2.51%)
Apr 15, 2011 3.510 3.610 3.510 3.580 503,911 +0.06(+1.70%)
Apr 14, 2011 3.610 3.660 3.500 3.520 610,157 -0.10(-2.76%)
Apr 13, 2011 3.540 3.710 3.500 3.620 869,686 +0.09(+2.55%)
Apr 12, 2011 3.630 3.650 3.510 3.530 611,525 -0.13(-3.55%)
Apr 11, 2011 3.760 3.770 3.650 3.660 639,847 -0.11(-2.92%)
Apr 08, 2011 3.830 3.830 3.650 3.770 570,738 -0.04(-1.05%)
Apr 07, 2011 3.820 3.889 3.770 3.810 454,637 +0.00(+0.00%)
Apr 06, 2011 4.000 4.010 3.760 3.810 1,266,510 -0.15(-3.79%)
Apr 05, 2011 3.790 4.050 3.790 3.960 1,656,647 +0.18(+4.76%)
Apr 04, 2011 3.950 4.000 3.770 3.780 1,180,052 -0.12(-3.08%)
Apr 01, 2011 3.730 3.940 3.700 3.900 1,687,873 +0.20(+5.41%)
Mar 31, 2011 3.550 3.780 3.510 3.700 1,046,546 +0.12(+3.35%)
Mar 30, 2011 3.580 3.720 3.525 3.580 1,124,723 +0.04(+1.13%)
Mar 29, 2011 3.480 3.540 3.460 3.540 458,554 +0.08(+2.31%)
Mar 28, 2011 3.560 3.580 3.420 3.460 650,710 -0.11(-3.08%)
Mar 25, 2011 3.560 3.630 3.550 3.570 262,594 +0.04(+1.13%)
Mar 24, 2011 3.590 3.650 3.480 3.530 821,938 -0.02(-0.56%)
Mar 23, 2011 3.500 3.570 3.450 3.550 324,877 +0.04(+1.14%)
Mar 22, 2011 3.550 3.660 3.460 3.510 639,376 -0.02(-0.57%)
Mar 21, 2011 3.500 3.550 3.360 3.530 960,804 +0.19(+5.69%)
Mar 18, 2011 3.400 3.430 3.280 3.340 703,126 -0.02(-0.60%)
Mar 17, 2011 3.450 3.570 3.320 3.360 875,064 -0.02(-0.59%)
Mar 16, 2011 3.480 3.550 3.360 3.380 948,720 -0.09(-2.59%)
Mar 15, 2011 3.440 3.550 3.340 3.470 909,672 -0.02(-0.57%)
Mar 14, 2011 3.530 3.570 3.470 3.490 417,581 -0.10(-2.79%)
Mar 11, 2011 3.540 3.650 3.500 3.590 1,404,072 +0.04(+1.13%)
Mar 10, 2011 3.850 3.860 3.470 3.550 2,130,543 -0.28(-7.31%)
Mar 09, 2011 3.630 3.880 3.630 3.830 1,979,323 +0.21(+5.80%)
Mar 08, 2011 3.590 3.790 3.590 3.620 1,523,446 +0.03(+0.84%)
Mar 07, 2011 3.690 3.810 3.540 3.590 1,795,740 -0.04(-1.10%)
Mar 04, 2011 3.630 3.660 3.530 3.630 839,833 +0.04(+1.11%)
Mar 03, 2011 3.580 3.710 3.550 3.590 1,559,055 +0.03(+0.84%)
Mar 02, 2011 3.440 3.570 3.410 3.560 998,754 +0.11(+3.19%)
Mar 01, 2011 3.680 3.680 3.420 3.450 1,521,725 -0.24(-6.50%)
Feb 28, 2011 3.680 3.770 3.660 3.690 2,212,976 +0.05(+1.37%)
Feb 25, 2011 3.560 3.680 3.560 3.640 1,355,313 +0.08(+2.25%)
Feb 24, 2011 3.580 3.650 3.475 3.560 1,807,123 -0.02(-0.56%)
Feb 23, 2011 3.860 3.860 3.400 3.580 3,974,940 -0.12(-3.24%)
Feb 22, 2011 3.900 3.900 3.700 3.700 2,282,633 -0.21(-5.37%)
Feb 18, 2011 3.940 4.005 3.770 3.910 2,036,105 +0.00(+0.00%)
Feb 17, 2011 4.130 4.180 3.890 3.910 1,722,106 -0.22(-5.33%)
Feb 16, 2011 4.060 4.220 4.030 4.130 2,074,351 +0.15(+3.77%)
Feb 15, 2011 4.150 4.250 3.950 3.980 2,276,711 -0.12(-2.93%)
Feb 14, 2011 4.150 4.290 4.080 4.100 1,696,122 -0.03(-0.73%)
Feb 11, 2011 4.650 4.650 4.090 4.130 3,222,352 -0.52(-11.18%)
Feb 10, 2011 4.680 4.860 4.610 4.650 1,281,841 -0.05(-1.06%)
Feb 09, 2011 4.750 4.880 4.660 4.700 876,498 -0.05(-1.05%)
Feb 08, 2011 4.670 4.770 4.620 4.750 609,451 +0.07(+1.50%)
Feb 07, 2011 4.650 4.820 4.630 4.680 872,385 +0.02(+0.43%)
Feb 04, 2011 4.590 4.680 4.545 4.660 535,111 +0.05(+1.08%)
Feb 03, 2011 4.690 4.700 4.570 4.610 329,291 -0.07(-1.50%)
Feb 02, 2011 4.630 4.750 4.620 4.680 699,138 +0.06(+1.30%)
Feb 01, 2011 4.550 4.720 4.510 4.620 704,521 +0.12(+2.67%)
Jan 31, 2011 4.410 4.520 4.300 4.500 649,294 +0.09(+2.04%)
Jan 28, 2011 4.590 4.610 4.360 4.410 709,325 -0.20(-4.34%)
Jan 27, 2011 4.610 4.680 4.500 4.610 386,362 +0.02(+0.44%)
Jan 26, 2011 4.480 4.700 4.480 4.590 786,526 +0.10(+2.23%)
Jan 25, 2011 4.470 4.550 4.350 4.490 568,994 -0.01(-0.22%)
Jan 24, 2011 4.530 4.530 4.380 4.500 742,122 -0.04(-0.88%)
Jan 21, 2011 4.380 4.570 4.370 4.540 1,117,797 +0.17(+3.89%)
Jan 20, 2011 4.650 4.650 4.030 4.370 2,347,502 -0.31(-6.62%)
Jan 19, 2011 4.710 4.720 4.640 4.680 942,087 -0.04(-0.85%)
Jan 18, 2011 4.660 4.750 4.650 4.720 503,686 +0.01(+0.21%)
Jan 14, 2011 4.750 4.755 4.640 4.710 442,666 -0.03(-0.63%)
Jan 13, 2011 4.670 4.851 4.632 4.740 662,422 +0.06(+1.28%)
Jan 12, 2011 4.700 4.750 4.640 4.680 704,390 -0.02(-0.43%)
Jan 11, 2011 4.730 4.800 4.640 4.700 1,032,344 -0.03(-0.63%)
Jan 10, 2011 4.640 4.750 4.550 4.730 1,609,040 +0.09(+1.94%)
Jan 07, 2011 4.370 4.680 4.370 4.640 2,651,045 +0.27(+6.18%)
Jan 06, 2011 4.290 4.390 4.270 4.370 528,454 +0.07(+1.63%)
Jan 05, 2011 4.260 4.320 4.170 4.300 352,512 +0.05(+1.18%)
Jan 04, 2011 4.350 4.420 4.200 4.250 356,292 -0.10(-2.30%)
Jan 03, 2011 4.300 4.480 4.250 4.350 632,800 +0.08(+1.87%)
Dec 31, 2010 4.320 4.350 4.250 4.270 500,586 -0.04(-0.93%)
Dec 30, 2010 4.290 4.390 4.240 4.310 334,632 +0.03(+0.70%)
Dec 29, 2010 4.300 4.380 4.240 4.280 520,962 +0.02(+0.47%)
Dec 28, 2010 4.470 4.490 4.220 4.260 786,337 -0.23(-5.12%)
Dec 27, 2010 4.230 4.550 4.170 4.490 882,017 +0.27(+6.27%)
Dec 23, 2010 4.180 4.320 4.180 4.225 217,855 +0.04(+1.08%)
Dec 22, 2010 4.290 4.290 4.150 4.180 195,509 -0.07(-1.65%)
Dec 21, 2010 4.220 4.320 4.200 4.250 328,692 +0.06(+1.43%)
Dec 20, 2010 4.240 4.330 4.120 4.190 427,173 -0.05(-1.18%)
Dec 17, 2010 4.170 4.380 4.170 4.240 844,857 +0.08(+1.92%)
Dec 16, 2010 4.110 4.170 4.050 4.160 300,507 +0.07(+1.71%)
Dec 15, 2010 4.180 4.201 4.070 4.090 566,264 -0.06(-1.45%)
Dec 14, 2010 4.220 4.230 4.110 4.150 567,502 -0.04(-0.95%)
Dec 13, 2010 4.380 4.390 4.180 4.190 702,732 -0.19(-4.34%)
Dec 10, 2010 4.300 4.450 4.250 4.380 833,466 +0.11(+2.58%)
Dec 09, 2010 4.180 4.300 4.140 4.270 370,960 +0.11(+2.58%)
Dec 08, 2010 4.330 4.350 4.040 4.162 872,131 -0.09(-2.06%)
Dec 07, 2010 3.930 4.290 3.930 4.250 2,852,559 +0.36(+9.25%)
Dec 06, 2010 3.800 3.920 3.730 3.890 471,511 +0.11(+2.91%)
Dec 03, 2010 3.730 3.780 3.700 3.780 268,308 +0.02(+0.53%)
Dec 02, 2010 3.750 3.790 3.700 3.760 368,708 +0.05(+1.35%)
Dec 01, 2010 3.870 3.950 3.700 3.710 560,121 -0.13(-3.39%)
Nov 30, 2010 3.750 3.870 3.630 3.840 584,008 +0.06(+1.59%)
Nov 29, 2010 3.790 3.830 3.690 3.780 320,031 -0.05(-1.31%)
Nov 26, 2010 3.710 3.870 3.710 3.830 84,287 +0.00(+0.00%)
Nov 24, 2010 3.770 3.830 3.830 3.830 353,263 +0.11(+2.96%)
Nov 23, 2010 3.820 3.900 3.680 3.720 498,325 -0.15(-3.88%)
Nov 22, 2010 3.850 3.940 3.800 3.870 272,543 +0.02(+0.52%)
Nov 19, 2010 3.780 3.850 3.730 3.850 233,628 +0.07(+1.85%)
Nov 18, 2010 3.690 3.780 3.680 3.780 391,217 +0.12(+3.28%)
Nov 17, 2010 3.680 3.730 3.600 3.660 343,823 +0.00(+0.00%)
Nov 16, 2010 3.800 3.820 3.560 3.660 891,893 -0.20(-5.18%)
Nov 15, 2010 4.000 4.000 3.810 3.860 607,605 -0.10(-2.53%)
Nov 12, 2010 3.990 4.000 3.900 3.960 787,863 -0.04(-1.00%)
Nov 11, 2010 3.940 4.050 3.920 4.000 730,535 +0.02(+0.50%)
Nov 10, 2010 3.840 4.000 3.800 3.980 585,281 +0.16(+4.19%)
Nov 09, 2010 3.990 4.010 3.820 3.820 632,247 -0.15(-3.78%)
Nov 08, 2010 3.780 4.050 3.700 3.970 1,226,942 +0.20(+5.31%)
Nov 05, 2010 4.030 4.050 3.680 3.770 1,607,209 -0.29(-7.14%)
Nov 04, 2010 4.050 4.120 3.980 4.060 969,933 +0.05(+1.25%)
Nov 03, 2010 4.180 4.180 3.910 4.010 1,141,349 -0.03(-0.74%)
Nov 02, 2010 3.850 4.070 3.810 4.040 1,861,309 +0.23(+6.04%)
Nov 01, 2010 3.890 3.980 3.770 3.810 1,313,557 -0.08(-2.06%)
Oct 29, 2010 3.660 3.950 3.590 3.890 1,567,755 +0.21(+5.71%)
Oct 28, 2010 3.650 3.740 3.470 3.680 1,848,843 -0.06(-1.60%)
Oct 27, 2010 3.750 3.800 3.620 3.740 1,325,863 +0.40(+11.98%)
Oct 25, 2010 3.320 3.420 3.310 3.340 1,785,035 +0.02(+0.60%)
Oct 22, 2010 3.190 3.350 3.180 3.320 1,392,312 +0.13(+4.08%)
Oct 21, 2010 3.090 3.250 3.090 3.190 1,233,075 +0.10(+3.24%)
Oct 20, 2010 2.920 3.100 2.920 3.090 444,113 +0.17(+5.82%)
Oct 19, 2010 3.000 3.040 2.910 2.920 318,338 -0.14(-4.58%)
Oct 18, 2010 3.000 3.060 2.960 3.060 216,897 +0.06(+2.00%)
Oct 15, 2010 3.030 3.100 2.980 3.000 998,531 +0.02(+0.67%)
Oct 14, 2010 3.000 3.040 2.960 2.980 1,087,247 -0.02(-0.67%)
Oct 13, 2010 2.980 3.050 2.940 3.000 1,402,022 +0.05(+1.69%)
Oct 12, 2010 2.820 2.950 2.780 2.950 650,115 +0.11(+3.87%)
Oct 11, 2010 2.820 2.840 2.780 2.840 176,180 +0.03(+1.07%)
Oct 08, 2010 2.760 2.820 2.720 2.810 189,084 +0.06(+2.18%)
Oct 07, 2010 2.780 2.790 2.730 2.750 153,205 +0.00(+0.00%)
Oct 06, 2010 2.750 2.800 2.710 2.750 331,414 -0.02(-0.72%)
Oct 05, 2010 2.810 2.850 2.760 2.770 484,422 +0.00(+0.00%)
Oct 04, 2010 2.800 2.850 2.700 2.770 343,477 -0.05(-1.77%)
Oct 01, 2010 2.850 2.850 2.780 2.820 130,800 -0.02(-0.70%)
Sep 30, 2010 2.830 2.860 2.770 2.840 379,526 +0.04(+1.43%)
Sep 29, 2010 2.850 2.860 2.800 2.800 201,416 -0.06(-2.10%)
Sep 28, 2010 2.880 2.900 2.810 2.860 432,867 -0.02(-0.69%)
Sep 27, 2010 2.930 2.940 2.850 2.880 336,599 -0.04(-1.37%)
Sep 24, 2010 2.870 2.940 2.821 2.920 584,729 +0.07(+2.46%)
Sep 23, 2010 2.790 2.850 2.760 2.850 402,584 +0.03(+1.06%)
Sep 22, 2010 2.880 2.920 2.800 2.820 215,961 -0.05(-1.74%)
Sep 21, 2010 2.830 2.940 2.830 2.870 424,335 +0.05(+1.77%)
Sep 20, 2010 2.780 2.840 2.764 2.820 241,836 +0.04(+1.44%)
Sep 17, 2010 2.810 2.820 2.770 2.780 326,190 -0.02(-0.71%)
Sep 15, 2010 2.780 2.850 2.770 2.800 212,802 -0.01(-0.36%)
Sep 14, 2010 2.850 2.880 2.790 2.810 715,205 -0.05(-1.75%)
Sep 13, 2010 2.780 2.920 2.760 2.860 746,319 +0.12(+4.38%)
Sep 10, 2010 2.730 2.770 2.650 2.740 485,851 +0.03(+1.11%)
Sep 09, 2010 2.750 2.780 2.700 2.710 215,932 -0.02(-0.73%)
Sep 08, 2010 2.850 2.850 2.690 2.730 380,353 +0.00(+0.00%)
Sep 07, 2010 2.740 2.940 2.710 2.730 971,321 -0.03(-1.09%)
Sep 03, 2010 2.680 2.820 2.640 2.760 1,480,151 +0.03(+1.10%)
Sep 02, 2010 2.770 2.840 2.680 2.730 989,109 -0.04(-1.44%)
Sep 01, 2010 2.730 2.780 2.600 2.770 856,100 +0.10(+3.75%)
Aug 31, 2010 2.720 2.830 2.630 2.670 1,183,515 -0.09(-3.26%)
Aug 30, 2010 2.430 2.780 2.410 2.760 2,144,209 +0.31(+12.65%)
Aug 27, 2010 2.370 2.450 2.350 2.450 726,956 +0.09(+3.81%)
Aug 26, 2010 2.330 2.380 2.300 2.360 236,639 +0.03(+1.29%)
Aug 25, 2010 2.290 2.350 2.280 2.330 171,167 +0.00(+0.22%)
Aug 24, 2010 2.270 2.340 2.250 2.325 318,395 -0.03(-1.27%)
Aug 23, 2010 2.350 2.370 2.290 2.355 325,568 +0.00(+0.21%)
Aug 20, 2010 2.320 2.350 2.250 2.350 400,118 -0.01(-0.42%)
Aug 19, 2010 2.330 2.360 2.280 2.360 411,008 +0.00(+0.00%)
Aug 18, 2010 2.310 2.370 2.290 2.360 262,381 +0.03(+1.29%)
Aug 17, 2010 2.280 2.370 2.270 2.330 471,696 +0.06(+2.64%)
Aug 16, 2010 2.240 2.270 2.220 2.270 172,683 +0.01(+0.44%)
Aug 13, 2010 2.210 2.270 2.130 2.260 471,846 +0.03(+1.35%)
Aug 12, 2010 2.190 2.240 2.150 2.230 297,903 +0.06(+2.76%)
Aug 11, 2010 2.210 2.250 2.150 2.170 468,541 -0.10(-4.41%)
Aug 10, 2010 2.290 2.330 2.230 2.270 316,441 -0.05(-2.16%)
Aug 09, 2010 2.380 2.400 2.300 2.320 326,249 -0.06(-2.52%)
Aug 06, 2010 2.380 2.420 2.370 2.380 334,633 -0.05(-2.06%)
Aug 05, 2010 2.370 2.450 2.370 2.430 216,778 +0.00(+0.00%)
Aug 04, 2010 2.370 2.440 2.360 2.430 391,863 +0.09(+3.85%)
Aug 03, 2010 2.340 2.370 2.320 2.340 171,342 -0.02(-0.85%)
Aug 02, 2010 2.330 2.370 2.310 2.360 358,742 +0.08(+3.51%)
Jul 30, 2010 2.210 2.290 2.200 2.280 273,422 +0.05(+2.24%)
Jul 29, 2010 2.340 2.370 2.230 2.230 414,009 -0.11(-4.70%)
Jul 28, 2010 2.330 2.450 2.270 2.340 377,437 +0.00(+0.00%)
Jul 27, 2010 2.400 2.440 2.320 2.340 366,426 -0.05(-2.09%)
Jul 26, 2010 2.390 2.390 2.360 2.390 244,092 +0.01(+0.42%)
Jul 23, 2010 2.330 2.380 2.290 2.380 211,828 +0.07(+3.03%)
Jul 22, 2010 2.240 2.310 2.200 2.310 238,927 +0.11(+5.00%)
Jul 21, 2010 2.230 2.250 2.190 2.200 121,925 -0.03(-1.35%)
Jul 20, 2010 2.180 2.240 2.180 2.230 134,920 +0.04(+1.83%)
Jul 19, 2010 2.180 2.211 2.180 2.190 188,397 -0.01(-0.45%)
Jul 16, 2010 2.190 2.230 2.150 2.200 274,226 -0.02(-0.90%)
Jul 15, 2010 2.280 2.280 2.200 2.220 115,209 -0.04(-1.77%)
Jul 14, 2010 2.210 2.290 2.210 2.260 194,090 +0.06(+2.73%)
Jul 13, 2010 2.230 2.280 2.170 2.200 309,462 +0.02(+0.92%)
Jul 12, 2010 2.150 2.260 2.150 2.180 85,207 -0.08(-3.54%)
Jul 09, 2010 2.220 2.260 2.150 2.260 145,137 +0.02(+0.89%)
Jul 08, 2010 2.250 2.260 2.170 2.240 161,415 +0.02(+0.90%)
Jul 07, 2010 2.150 2.260 2.140 2.220 238,527 +0.09(+4.23%)
Jul 06, 2010 2.270 2.270 2.100 2.130 242,203 -0.11(-4.91%)
Jul 02, 2010 2.270 2.300 2.210 2.240 150,681 -0.01(-0.44%)
Jul 01, 2010 2.250 2.260 2.170 2.250 410,566 -0.01(-0.44%)
Jun 30, 2010 2.250 2.320 2.230 2.260 221,637 +0.01(+0.44%)
Jun 29, 2010 2.310 2.340 2.230 2.250 577,480 -0.10(-4.26%)
Jun 25, 2010 2.220 2.350 2.180 2.350 1,546,343 +0.15(+6.82%)
Jun 24, 2010 2.200 2.230 2.170 2.200 200,992 -0.01(-0.45%)
Jun 23, 2010 2.180 2.300 2.160 2.210 168,806 +0.04(+1.84%)
Jun 22, 2010 2.260 2.280 2.160 2.170 508,214 -0.07(-3.13%)
Jun 21, 2010 2.320 2.350 2.230 2.240 358,889 -0.05(-2.18%)
Jun 18, 2010 2.380 2.380 2.270 2.290 638,738 -0.07(-2.97%)
Jun 17, 2010 2.460 2.460 2.330 2.360 545,153 -0.07(-2.88%)
Jun 16, 2010 2.460 2.500 2.389 2.430 437,778 -0.07(-2.80%)
Jun 15, 2010 2.380 2.500 2.280 2.500 434,684 +0.19(+8.23%)
Jun 14, 2010 2.320 2.350 2.270 2.310 331,288 +0.03(+1.32%)
Jun 11, 2010 2.300 2.370 2.260 2.280 189,641 -0.06(-2.56%)
Jun 10, 2010 2.310 2.340 2.255 2.340 268,875 +0.10(+4.46%)
Jun 09, 2010 2.340 2.340 2.200 2.240 295,804 -0.07(-3.03%)
Jun 08, 2010 2.420 2.450 2.280 2.310 340,340 -0.09(-3.75%)
Jun 07, 2010 2.410 2.440 2.370 2.400 377,746 -0.00(-0.21%)
Jun 04, 2010 2.440 2.470 2.380 2.405 410,622 -0.10(-3.80%)
Jun 03, 2010 2.450 2.520 2.410 2.500 448,236 +0.07(+2.88%)
Jun 02, 2010 2.320 2.430 2.320 2.430 360,975 +0.10(+4.29%)
Jun 01, 2010 2.310 2.360 2.310 2.330 206,024 -0.02(-0.85%)
May 28, 2010 2.400 2.420 2.320 2.350 265,737 -0.05(-2.08%)
May 27, 2010 2.230 2.400 2.220 2.400 600,000 +0.25(+11.63%)
May 26, 2010 2.220 2.320 2.150 2.150 170,714 -0.06(-2.71%)
May 25, 2010 2.150 2.240 2.090 2.210 305,753 -0.06(-2.64%)
May 24, 2010 2.230 2.330 2.230 2.270 200,915 +0.05(+2.25%)
May 21, 2010 2.160 2.260 2.110 2.220 473,102 +0.02(+0.91%)
May 20, 2010 2.230 2.300 2.200 2.200 521,906 -0.09(-3.93%)
May 19, 2010 2.340 2.360 2.270 2.290 520,393 -0.07(-2.97%)
May 18, 2010 2.420 2.420 2.350 2.360 241,489 -0.06(-2.48%)
May 17, 2010 2.390 2.430 2.340 2.420 217,116 +0.03(+1.26%)
May 14, 2010 2.480 2.480 2.370 2.390 282,644 -0.11(-4.40%)
May 13, 2010 2.500 2.520 2.460 2.500 353,264 +0.02(+0.81%)
May 12, 2010 2.400 2.490 2.400 2.480 416,643 +0.05(+2.06%)
May 11, 2010 2.440 2.460 2.340 2.430 262,496 -0.03(-1.22%)
May 10, 2010 2.400 2.480 2.310 2.460 649,150 +0.21(+9.33%)
May 07, 2010 2.310 2.440 2.190 2.250 894,266 -0.06(-2.60%)
May 06, 2010 2.420 2.460 2.280 2.310 542,078 -0.11(-4.55%)
May 05, 2010 2.490 2.490 2.220 2.420 522,475 -0.04(-1.63%)
May 04, 2010 2.540 2.540 2.440 2.460 452,937 -0.13(-5.02%)
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.