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

Collectors Universe (NQ: CLCT )

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 7.053 7.063 6.994 6.994 25,937 -0.00(-0.07%)
Apr 29, 2010 7.014 7.058 6.999 6.999 34,765 -0.03(-0.42%)
Apr 28, 2010 7.113 7.113 7.029 7.029 41,593 -0.00(-0.07%)
Apr 27, 2010 7.034 7.203 7.034 7.034 73,576 -0.08(-1.17%)
Apr 26, 2010 7.108 7.277 7.044 7.117 92,356 +0.05(+0.68%)
Apr 23, 2010 7.034 7.208 6.984 7.068 55,074 +0.08(+1.14%)
Apr 22, 2010 7.193 7.193 6.870 6.989 70,120 +0.08(+1.15%)
Apr 21, 2010 6.770 7.044 6.770 6.909 113,298 +0.14(+2.13%)
Apr 20, 2010 6.179 7.009 6.179 6.765 187,794 +0.68(+11.19%)
Apr 19, 2010 6.059 6.084 5.920 6.084 36,344 -0.01(-0.16%)
Apr 16, 2010 6.169 6.169 5.870 6.094 30,786 -0.13(-2.08%)
Apr 15, 2010 6.069 6.223 6.049 6.223 30,464 +0.11(+1.79%)
Apr 14, 2010 6.298 6.298 6.114 6.114 27,490 -0.17(-2.77%)
Apr 13, 2010 6.283 6.298 5.861 6.288 32,669 +0.04(+0.64%)
Apr 12, 2010 6.258 6.258 6.114 6.248 62,614 +0.06(+1.05%)
Apr 09, 2010 6.293 6.298 6.184 6.184 18,928 -0.07(-1.19%)
Apr 08, 2010 6.109 6.298 6.109 6.258 30,250 +0.09(+1.53%)
Apr 07, 2010 6.189 6.288 6.129 6.164 52,939 -0.00(-0.08%)
Apr 06, 2010 6.194 6.228 6.059 6.169 95,752 +0.00(+0.08%)
Apr 05, 2010 5.736 6.368 5.736 6.164 142,439 +0.48(+8.49%)
Apr 01, 2010 5.706 5.682 5.682 5.682 29,774 +0.06(+1.15%)
Mar 31, 2010 5.463 5.662 5.418 5.617 60,882 +0.19(+3.48%)
Mar 30, 2010 5.423 5.443 5.314 5.428 41,528 +0.07(+1.30%)
Mar 29, 2010 5.219 5.358 5.194 5.358 83,570 +0.14(+2.67%)
Mar 26, 2010 5.199 5.378 5.199 5.219 30,490 +0.06(+1.16%)
Mar 25, 2010 5.214 5.269 5.160 5.160 40,854 +0.00(+0.00%)
Mar 24, 2010 5.199 5.219 5.120 5.160 40,877 -0.06(-1.14%)
Mar 23, 2010 5.249 5.249 5.120 5.219 44,176 -0.02(-0.47%)
Mar 22, 2010 5.274 5.398 5.105 5.244 64,523 -0.01(-0.10%)
Mar 19, 2010 5.209 5.269 5.209 5.249 130,310 +0.03(+0.57%)
Mar 18, 2010 5.189 5.219 5.105 5.219 24,585 +0.00(+0.00%)
Mar 17, 2010 5.249 5.264 5.194 5.219 28,967 -0.01(-0.29%)
Mar 16, 2010 5.160 5.269 5.160 5.234 13,790 -0.00(-0.09%)
Mar 15, 2010 5.284 5.438 5.239 5.239 120,901 -0.02(-0.41%)
Mar 12, 2010 5.259 5.294 5.234 5.261 114,922 +0.00(+0.03%)
Mar 11, 2010 5.243 5.294 5.194 5.259 247,113 +0.02(+0.38%)
Mar 10, 2010 5.170 5.304 5.152 5.239 81,720 +0.07(+1.44%)
Mar 09, 2010 4.976 5.165 4.931 5.165 68,219 +0.12(+2.36%)
Mar 08, 2010 5.020 5.045 4.941 5.045 46,741 +0.02(+0.49%)
Mar 05, 2010 4.966 5.020 4.919 5.020 54,816 +0.10(+2.02%)
Mar 04, 2010 4.936 4.951 4.842 4.921 34,473 -0.01(-0.20%)
Mar 03, 2010 4.936 4.943 4.886 4.931 20,443 -0.01(-0.20%)
Mar 02, 2010 4.996 4.996 4.797 4.941 41,565 +0.02(+0.51%)
Mar 01, 2010 4.861 5.020 4.812 4.916 56,868 +0.19(+4.00%)
Feb 26, 2010 5.040 5.040 4.717 4.727 74,849 +0.05(+1.06%)
Feb 25, 2010 4.687 4.842 4.658 4.677 60,322 +0.01(+0.32%)
Feb 24, 2010 4.807 4.807 4.663 4.663 20,514 -0.07(-1.47%)
Feb 23, 2010 4.752 4.817 4.682 4.732 33,377 -0.02(-0.42%)
Feb 22, 2010 4.673 4.752 4.648 4.752 19,250 +0.08(+1.70%)
Feb 19, 2010 4.668 4.673 4.583 4.673 78,690 +0.00(+0.00%)
Feb 18, 2010 4.633 4.673 4.623 4.673 25,971 +0.00(+0.00%)
Feb 17, 2010 4.605 4.673 4.605 4.673 15,184 +0.00(+0.00%)
Feb 16, 2010 4.653 4.697 4.602 4.673 9,356 -0.02(-0.42%)
Feb 12, 2010 4.653 4.692 4.692 4.692 8,449 +0.00(+0.00%)
Feb 11, 2010 4.692 4.692 4.623 4.692 19,009 +0.04(+0.96%)
Feb 10, 2010 4.648 4.673 4.499 4.648 31,932 +0.07(+1.63%)
Feb 09, 2010 4.558 4.648 4.499 4.573 82,398 -0.01(-0.22%)
Feb 08, 2010 4.772 4.822 4.528 4.583 106,967 +0.05(+1.21%)
Feb 05, 2010 4.518 4.563 4.499 4.528 43,637 -0.01(-0.22%)
Feb 04, 2010 4.593 4.608 4.499 4.538 24,463 -0.12(-2.67%)
Feb 03, 2010 4.619 4.663 4.575 4.663 51,787 +0.06(+1.37%)
Feb 02, 2010 4.483 4.600 4.483 4.600 30,623 +0.05(+1.20%)
Feb 01, 2010 4.658 4.658 4.527 4.545 9,362 -0.07(-1.50%)
Jan 29, 2010 4.663 4.696 4.600 4.614 60,131 -0.02(-0.52%)
Jan 28, 2010 4.658 4.667 4.580 4.638 2,114 +0.00(+0.00%)
Jan 27, 2010 4.667 4.672 4.575 4.638 11,396 -0.03(-0.72%)
Jan 26, 2010 4.692 4.696 4.648 4.672 30,406 -0.01(-0.16%)
Jan 25, 2010 4.682 4.696 4.648 4.680 15,957 +0.01(+0.26%)
Jan 22, 2010 4.696 4.711 4.648 4.667 38,622 -0.03(-0.62%)
Jan 21, 2010 4.716 4.716 4.609 4.696 17,820 -0.01(-0.31%)
Jan 20, 2010 4.643 4.716 4.643 4.711 21,734 +0.02(+0.41%)
Jan 19, 2010 4.696 4.696 4.624 4.692 12,966 -0.00(-0.00%)
Jan 15, 2010 4.609 4.692 4.692 4.692 18,381 +0.04(+0.94%)
Jan 14, 2010 4.697 4.697 4.619 4.648 3,511 -0.08(-1.64%)
Jan 13, 2010 4.682 4.735 4.629 4.726 26,711 +0.09(+1.88%)
Jan 12, 2010 4.817 4.817 4.604 4.638 24,410 -0.18(-3.82%)
Jan 11, 2010 4.817 4.837 4.648 4.822 35,634 +0.09(+1.94%)
Jan 08, 2010 4.629 4.764 4.629 4.730 22,227 +0.00(+0.00%)
Jan 07, 2010 4.592 4.740 4.571 4.730 10,987 +0.10(+2.09%)
Jan 06, 2010 4.740 4.740 4.538 4.633 53,685 -0.12(-2.45%)
Jan 05, 2010 4.658 4.813 4.537 4.750 41,976 +0.09(+1.98%)
Jan 04, 2010 4.440 4.687 4.433 4.658 65,846 +0.13(+2.89%)
Dec 31, 2009 4.290 4.527 4.527 4.527 38,003 +0.18(+4.24%)
Dec 30, 2009 4.498 4.498 4.333 4.343 43,899 -0.19(-4.17%)
Dec 29, 2009 4.435 4.532 4.304 4.532 57,647 +0.24(+5.52%)
Dec 28, 2009 4.343 4.343 4.227 4.295 13,968 -0.05(-1.11%)
Dec 24, 2009 4.353 4.551 4.343 4.343 25,711 -0.00(-0.11%)
Dec 23, 2009 4.203 4.440 4.169 4.348 70,419 +0.18(+4.42%)
Dec 22, 2009 4.207 4.207 4.125 4.164 34,494 -0.04(-1.04%)
Dec 21, 2009 4.212 4.381 4.193 4.207 7,765 +0.08(+2.00%)
Dec 18, 2009 4.261 4.338 4.115 4.125 91,164 -0.05(-1.16%)
Dec 17, 2009 4.275 4.348 4.130 4.174 88,811 -0.14(-3.25%)
Dec 16, 2009 4.212 4.420 4.169 4.314 117,256 +0.10(+2.41%)
Dec 15, 2009 4.256 4.256 4.067 4.212 31,286 +0.04(+1.05%)
Dec 14, 2009 4.183 4.299 4.019 4.169 74,996 -0.04(-1.03%)
Dec 11, 2009 4.406 4.406 4.116 4.212 49,986 -0.16(-3.65%)
Dec 10, 2009 4.382 4.411 4.328 4.372 21,044 -0.01(-0.22%)
Dec 09, 2009 4.556 4.585 4.314 4.382 45,618 -0.19(-4.13%)
Dec 08, 2009 4.532 4.585 4.416 4.571 17,923 +0.03(+0.64%)
Dec 07, 2009 4.522 4.546 4.362 4.542 38,321 -0.03(-0.58%)
Dec 04, 2009 4.595 4.595 4.522 4.568 10,574 +0.01(+0.16%)
Dec 03, 2009 4.595 4.595 4.421 4.561 9,461 -0.02(-0.42%)
Dec 02, 2009 4.580 4.595 4.532 4.580 8,437 -0.01(-0.32%)
Dec 01, 2009 4.212 4.595 4.212 4.595 84,918 +0.32(+7.60%)
Nov 30, 2009 4.600 4.600 4.125 4.270 187,012 -0.32(-7.06%)
Nov 27, 2009 4.575 4.634 4.551 4.595 50,663 +0.01(+0.21%)
Nov 25, 2009 4.382 4.817 4.333 4.585 315,089 +0.23(+5.22%)
Nov 24, 2009 4.440 4.445 4.338 4.358 29,080 -0.05(-1.10%)
Nov 23, 2009 4.387 4.454 4.358 4.406 82,786 +0.06(+1.34%)
Nov 20, 2009 4.304 4.372 4.295 4.348 39,725 +0.00(+0.00%)
Nov 19, 2009 4.333 4.358 4.309 4.348 95,557 +0.00(+0.11%)
Nov 18, 2009 4.306 4.367 4.304 4.343 50,426 +0.05(+1.24%)
Nov 17, 2009 4.304 4.361 4.280 4.290 71,520 -0.07(-1.56%)
Nov 16, 2009 4.358 4.362 4.285 4.358 35,985 +0.09(+2.04%)
Nov 13, 2009 4.246 4.319 4.237 4.270 13,418 +0.02(+0.57%)
Nov 12, 2009 4.358 4.358 4.140 4.246 57,704 -0.11(-2.45%)
Nov 11, 2009 4.149 4.358 4.072 4.353 72,881 +0.11(+2.63%)
Nov 10, 2009 4.391 4.551 3.970 4.241 171,776 -0.35(-7.69%)
Nov 09, 2009 4.285 4.634 4.207 4.595 148,912 +0.52(+12.84%)
Nov 06, 2009 3.946 4.115 3.946 4.072 40,227 +0.02(+0.48%)
Nov 05, 2009 3.873 4.057 3.869 4.053 55,709 +0.11(+2.70%)
Nov 04, 2009 3.965 4.077 3.803 3.946 84,918 +0.00(+0.12%)
Nov 03, 2009 3.718 3.970 3.636 3.941 119,424 +0.12(+3.17%)
Nov 02, 2009 3.680 3.839 3.622 3.820 183,346 +0.20(+5.48%)
Oct 30, 2009 3.568 3.631 3.462 3.622 54,412 +0.10(+2.75%)
Oct 29, 2009 3.515 3.646 3.442 3.525 99,816 +0.01(+0.41%)
Oct 28, 2009 3.462 3.728 3.413 3.510 640,728 +0.09(+2.69%)
Oct 27, 2009 3.171 3.510 3.171 3.418 223,193 +0.15(+4.59%)
Oct 26, 2009 2.920 3.317 2.881 3.268 474,150 +0.61(+22.73%)
Oct 23, 2009 2.711 2.711 2.644 2.663 8,158 -0.04(-1.43%)
Oct 22, 2009 2.687 2.702 2.668 2.702 6,617 +0.03(+1.09%)
Oct 21, 2009 2.765 2.765 2.673 2.673 17,576 -0.08(-2.82%)
Oct 20, 2009 2.750 2.772 2.750 2.750 4,198 -0.04(-1.39%)
Oct 19, 2009 2.832 2.852 2.740 2.789 40,109 -0.01(-0.41%)
Oct 16, 2009 2.881 2.881 2.789 2.800 80,149 -0.09(-3.21%)
Oct 15, 2009 2.905 2.924 2.893 2.893 14,924 -0.05(-1.71%)
Oct 14, 2009 2.760 3.002 2.760 2.944 94,299 +0.22(+8.19%)
Oct 13, 2009 2.735 2.735 2.721 2.721 1,239 -0.01(-0.35%)
Oct 12, 2009 2.716 2.733 2.716 2.731 2,761 -0.00(-0.18%)
Oct 09, 2009 2.726 2.750 2.692 2.736 14,515 -0.02(-0.88%)
Oct 08, 2009 2.721 2.760 2.687 2.760 47,117 +0.07(+2.52%)
Oct 07, 2009 2.687 2.711 2.673 2.692 18,801 +0.03(+1.27%)
Oct 06, 2009 2.663 2.694 2.658 2.658 17,033 -0.01(-0.36%)
Oct 05, 2009 2.673 2.710 2.663 2.668 16,186 +0.01(+0.55%)
Oct 02, 2009 2.702 2.707 2.639 2.653 23,338 -0.02(-0.90%)
Oct 01, 2009 2.687 2.711 2.677 2.677 9,707 -0.04(-1.60%)
Sep 30, 2009 2.707 2.721 2.629 2.721 30,861 +0.06(+2.09%)
Sep 29, 2009 2.639 2.687 2.634 2.665 20,298 +0.01(+0.46%)
Sep 28, 2009 2.639 2.680 2.639 2.653 21,331 -0.02(-0.72%)
Sep 25, 2009 2.673 2.697 2.639 2.673 19,203 -0.03(-1.25%)
Sep 24, 2009 2.760 2.784 2.707 2.707 21,676 -0.06(-2.27%)
Sep 23, 2009 2.687 2.784 2.663 2.769 17,884 -0.01(-0.35%)
Sep 22, 2009 2.750 2.794 2.750 2.779 8,955 +0.02(+0.70%)
Sep 21, 2009 2.648 2.852 2.648 2.760 20,717 +0.12(+4.40%)
Sep 18, 2009 2.852 2.852 2.644 2.644 33,172 -0.20(-7.14%)
Sep 17, 2009 2.663 2.861 2.619 2.847 69,140 +0.13(+4.81%)
Sep 16, 2009 2.808 2.808 2.702 2.716 120,370 -0.09(-3.11%)
Sep 15, 2009 2.435 2.881 2.426 2.803 304,632 +0.35(+14.20%)
Sep 14, 2009 2.421 2.472 2.421 2.455 149,835 +0.07(+2.84%)
Sep 11, 2009 2.402 2.406 2.387 2.387 31,660 -0.00(-0.20%)
Sep 10, 2009 2.392 2.397 2.372 2.392 25,817 -0.00(-0.20%)
Sep 09, 2009 2.358 2.401 2.358 2.397 76,646 +0.01(+0.61%)
Sep 08, 2009 2.295 2.387 2.295 2.382 163,330 +0.11(+4.68%)
Sep 04, 2009 2.276 2.276 2.261 2.276 4,750 -0.01(-0.63%)
Sep 03, 2009 2.285 2.339 2.261 2.290 90,453 -0.01(-0.63%)
Sep 02, 2009 2.256 2.305 2.251 2.305 105,440 +0.05(+2.15%)
Sep 01, 2009 2.184 2.368 2.184 2.256 23,795 -0.01(-0.43%)
Aug 31, 2009 2.227 2.295 2.227 2.266 10,256 +0.01(+0.65%)
Aug 28, 2009 2.295 2.295 2.202 2.251 111,303 +0.07(+3.33%)
Aug 27, 2009 2.140 2.190 2.140 2.179 50,519 +0.02(+1.12%)
Aug 26, 2009 2.024 2.155 1.985 2.155 74,853 +0.13(+6.46%)
Aug 25, 2009 1.990 2.024 1.990 2.024 21,376 +0.03(+1.70%)
Aug 24, 2009 1.990 2.004 1.980 1.990 19,305 +0.00(+0.00%)
Aug 21, 2009 1.980 2.034 1.980 1.990 25,135 +0.01(+0.74%)
Aug 20, 2009 1.942 2.019 1.942 1.975 36,357 +0.01(+0.49%)
Aug 19, 2009 1.961 2.019 1.946 1.966 13,637 +0.01(+0.74%)
Aug 18, 2009 1.961 1.985 1.942 1.951 20,974 -0.01(-0.49%)
Aug 17, 2009 2.024 2.024 1.932 1.961 19,827 -0.02(-0.98%)
Aug 14, 2009 1.975 1.995 1.937 1.980 24,408 +0.01(+0.74%)
Aug 13, 2009 1.966 2.024 1.951 1.966 49,734 -0.00(-0.25%)
Aug 12, 2009 1.980 1.980 1.946 1.971 16,938 -0.01(-0.73%)
Aug 11, 2009 1.951 2.058 1.946 1.985 41,084 +0.03(+1.74%)
Aug 10, 2009 2.053 2.053 1.946 1.951 29,080 -0.07(-3.59%)
Aug 07, 2009 1.951 2.150 1.932 2.024 18,001 +0.09(+4.50%)
Aug 06, 2009 1.942 1.966 1.932 1.937 23,958 +0.00(+0.00%)
Aug 05, 2009 1.946 1.966 1.932 1.937 23,107 -0.01(-0.50%)
Aug 04, 2009 1.967 1.975 1.937 1.946 16,426 +0.01(+0.50%)
Aug 03, 2009 1.990 2.004 1.937 1.937 16,626 -0.03(-1.72%)
Jul 31, 2009 1.975 2.063 1.971 1.971 31,755 -0.01(-0.49%)
Jul 30, 2009 1.980 1.995 1.956 1.980 21,841 -0.00(-0.24%)
Jul 29, 2009 1.961 2.029 1.951 1.985 14,740 -0.02(-0.97%)
Jul 28, 2009 2.024 2.058 1.971 2.004 26,862 +0.00(+0.00%)
Jul 27, 2009 1.966 2.038 1.951 2.004 53,266 +0.04(+2.22%)
Jul 24, 2009 1.971 1.995 1.956 1.961 12,435 -0.00(-0.25%)
Jul 23, 2009 1.966 1.985 1.932 1.966 47,338 +0.00(+0.00%)
Jul 22, 2009 1.966 2.065 1.942 1.966 116,111 -0.00(-0.25%)
Jul 21, 2009 1.966 1.985 1.961 1.971 303,382 -0.00(-0.25%)
Jul 20, 2009 1.990 1.990 1.951 1.975 91,872 -0.01(-0.49%)
Jul 17, 2009 1.980 1.990 1.971 1.985 100,607 -0.00(-0.24%)
Jul 16, 2009 1.995 2.058 1.971 1.990 158,169 -0.02(-0.96%)
Jul 15, 2009 2.009 2.019 1.985 2.009 149,600 +0.02(+1.22%)
Jul 14, 2009 1.961 2.009 1.961 1.985 433,877 -0.07(-3.53%)
Jul 13, 2009 2.067 2.217 2.058 2.058 243,166 -0.17(-7.61%)
Jul 10, 2009 2.324 2.324 2.208 2.227 88,772 -0.07(-3.16%)
Jul 09, 2009 2.271 2.387 2.271 2.300 24,369 +0.04(+1.97%)
Jul 08, 2009 2.222 2.255 2.222 2.255 9,178 +0.00(+0.17%)
Jul 07, 2009 2.348 2.348 2.217 2.251 29,946 -0.12(-5.10%)
Jul 06, 2009 2.358 2.372 2.348 2.372 1,495 -0.05(-2.00%)
Jul 02, 2009 2.401 2.421 2.382 2.421 37,536 +0.02(+0.81%)
Jul 01, 2009 2.348 2.401 2.348 2.401 2,565 +0.04(+1.64%)
Jun 30, 2009 2.348 2.377 2.198 2.363 67,920 +0.00(+0.00%)
Jun 29, 2009 2.397 2.397 2.363 2.363 39,572 -0.01(-0.41%)
Jun 26, 2009 2.329 2.401 2.329 2.372 49,127 +0.06(+2.73%)
Jun 25, 2009 2.276 2.334 2.266 2.309 114,932 +0.03(+1.49%)
Jun 24, 2009 2.276 2.276 2.271 2.276 22,161 +0.00(+0.21%)
Jun 23, 2009 2.276 2.276 2.271 2.271 28,002 -0.00(-0.21%)
Jun 22, 2009 2.276 2.276 2.266 2.276 56,337 -0.00(-0.00%)
Jun 19, 2009 2.324 2.324 2.251 2.276 545,821 -0.05(-2.08%)
Jun 18, 2009 2.339 2.339 2.300 2.324 21,554 +0.02(+1.05%)
Jun 17, 2009 2.309 2.309 2.256 2.300 262,948 -0.01(-0.42%)
Jun 16, 2009 2.324 2.324 2.266 2.309 341,990 -0.02(-1.04%)
Jun 15, 2009 2.348 2.348 2.324 2.334 55,191 -0.01(-0.41%)
Jun 12, 2009 2.397 2.397 2.334 2.343 48,195 -0.06(-2.42%)
Jun 11, 2009 2.305 2.401 2.305 2.401 96,988 +0.05(+2.27%)
Jun 10, 2009 2.416 2.421 2.300 2.348 326,502 -0.02(-1.02%)
Jun 09, 2009 2.348 2.387 2.348 2.372 13,947 +0.01(+0.41%)
Jun 08, 2009 2.372 2.387 2.353 2.363 18,373 -0.01(-0.41%)
Jun 05, 2009 2.397 2.416 2.348 2.372 135,799 -0.02(-1.01%)
Jun 04, 2009 2.469 2.479 2.397 2.397 474,214 -0.07(-2.75%)
Jun 03, 2009 2.518 2.561 2.455 2.464 223,276 -0.05(-2.12%)
Jun 02, 2009 2.469 2.736 2.469 2.518 119,813 +0.31(+14.29%)
Jun 01, 2009 2.256 2.256 2.184 2.203 3,936 +0.02(+0.89%)
May 29, 2009 2.179 2.285 2.179 2.184 27,760 -0.01(-0.44%)
May 28, 2009 2.266 2.280 2.179 2.193 7,433 -0.03(-1.31%)
May 27, 2009 2.305 2.319 2.184 2.222 31,637 -0.11(-4.57%)
May 26, 2009 2.251 2.329 2.237 2.329 10,279 +0.08(+3.66%)
May 22, 2009 2.251 2.251 2.217 2.247 4,882 +0.03(+1.53%)
May 21, 2009 2.184 2.251 2.179 2.213 49,342 -0.00(-0.00%)
May 20, 2009 2.198 2.227 2.150 2.213 13,218 +0.01(+0.66%)
May 19, 2009 2.155 2.251 2.155 2.198 18,509 -0.00(-0.22%)
May 18, 2009 2.034 2.222 2.034 2.203 48,825 +0.21(+10.44%)
May 15, 2009 2.024 2.024 1.990 1.995 4,099 +0.00(+0.00%)
May 14, 2009 1.966 2.024 1.966 1.995 27,882 +0.01(+0.49%)
May 13, 2009 2.053 2.053 1.966 1.985 16,746 -0.04(-2.15%)
May 12, 2009 2.222 2.227 2.000 2.029 49,963 -0.15(-6.68%)
May 11, 2009 2.188 2.197 2.143 2.174 25,974 +0.14(+6.65%)
May 08, 2009 2.006 2.324 2.006 2.038 223,150 +0.03(+1.69%)
May 07, 2009 1.975 2.014 1.956 2.004 47,369 +0.06(+3.24%)
May 06, 2009 2.004 2.007 1.869 1.942 190,635 -0.04(-2.19%)
May 05, 2009 2.029 2.067 1.985 1.985 37,507 -0.05(-2.38%)
May 04, 2009 1.946 2.034 1.913 2.034 99,020 +0.11(+5.53%)
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.