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

Clearfield Inc (NQ: CLFD )

29.51 +0.15 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 2.500 2.600 2.500 2.500 54,872 -0.01(-0.40%)
Apr 29, 2010 2.760 2.760 2.500 2.510 147,041 -0.25(-9.06%)
Apr 28, 2010 2.760 2.790 2.750 2.760 23,500 -0.01(-0.36%)
Apr 27, 2010 2.760 2.810 2.750 2.770 11,296 +0.02(+0.73%)
Apr 26, 2010 2.800 2.950 2.750 2.750 14,264 -0.05(-1.79%)
Apr 23, 2010 2.950 2.950 2.790 2.800 17,780 -0.15(-5.08%)
Apr 22, 2010 2.940 2.960 2.840 2.950 9,401 +0.00(+0.00%)
Apr 21, 2010 2.840 2.950 2.810 2.950 11,842 +0.16(+5.74%)
Apr 20, 2010 2.850 2.920 2.790 2.790 39,730 -0.02(-0.72%)
Apr 19, 2010 2.707 2.830 2.707 2.810 19,900 +0.14(+5.14%)
Apr 16, 2010 2.640 2.750 2.640 2.672 12,041 +0.03(+1.23%)
Apr 15, 2010 2.680 2.799 2.640 2.640 35,082 -0.06(-2.23%)
Apr 14, 2010 2.730 2.800 2.700 2.700 34,250 -0.03(-1.10%)
Apr 13, 2010 2.642 2.765 2.640 2.730 15,029 +0.06(+2.25%)
Apr 12, 2010 2.750 2.750 2.600 2.670 34,929 -0.10(-3.61%)
Apr 09, 2010 2.720 2.770 2.720 2.770 9,928 +0.05(+1.83%)
Apr 08, 2010 2.700 2.760 2.650 2.720 11,450 +0.02(+0.74%)
Apr 07, 2010 2.730 2.850 2.700 2.700 13,904 -0.03(-1.10%)
Apr 06, 2010 2.620 2.810 2.570 2.730 24,285 +0.12(+4.60%)
Apr 05, 2010 2.710 2.790 2.570 2.610 48,413 -0.09(-3.33%)
Apr 01, 2010 2.770 2.700 2.700 2.700 60,300 -0.07(-2.53%)
Mar 31, 2010 2.850 2.850 2.700 2.770 51,765 -0.10(-3.48%)
Mar 30, 2010 2.990 2.990 2.830 2.870 25,410 -0.08(-2.71%)
Mar 29, 2010 3.100 3.120 2.920 2.950 31,546 -0.09(-2.96%)
Mar 26, 2010 2.950 3.100 2.910 3.040 78,672 +0.06(+2.01%)
Mar 25, 2010 3.000 3.000 2.950 2.980 54,351 +0.02(+0.68%)
Mar 24, 2010 3.000 3.000 2.930 2.960 90,586 -0.03(-1.00%)
Mar 23, 2010 2.800 3.000 2.800 2.990 69,306 +0.23(+8.33%)
Mar 22, 2010 2.600 2.769 2.600 2.760 19,385 +0.09(+3.37%)
Mar 19, 2010 2.670 2.700 2.600 2.670 35,757 +0.07(+2.69%)
Mar 18, 2010 2.550 2.680 2.550 2.600 32,291 +0.09(+3.59%)
Mar 17, 2010 2.450 2.760 2.450 2.510 119,718 +0.03(+1.21%)
Mar 16, 2010 2.530 2.530 2.430 2.480 40,934 -0.05(-1.98%)
Mar 15, 2010 2.510 2.600 2.500 2.530 33,465 -0.03(-1.17%)
Mar 12, 2010 2.760 2.760 2.560 2.560 29,197 -0.17(-6.23%)
Mar 11, 2010 2.700 2.750 2.700 2.730 8,937 +0.02(+0.74%)
Mar 10, 2010 2.750 2.758 2.690 2.710 45,739 -0.07(-2.52%)
Mar 09, 2010 2.700 2.800 2.690 2.780 34,983 +0.08(+2.96%)
Mar 08, 2010 2.840 2.909 2.700 2.700 75,298 -0.18(-6.25%)
Mar 05, 2010 2.860 2.960 2.850 2.880 53,778 +0.01(+0.35%)
Mar 04, 2010 2.950 3.010 2.800 2.870 213,733 -0.17(-5.59%)
Mar 03, 2010 3.550 3.571 2.960 3.040 415,836 -0.44(-12.64%)
Mar 02, 2010 3.300 3.500 3.300 3.480 296,604 +0.24(+7.41%)
Mar 01, 2010 2.900 3.240 2.900 3.240 231,919 +0.37(+13.05%)
Feb 26, 2010 2.800 2.900 2.790 2.866 113,631 +0.09(+3.09%)
Feb 25, 2010 2.690 2.800 2.690 2.780 28,594 +0.09(+3.35%)
Feb 24, 2010 2.660 2.740 2.590 2.690 15,520 +0.08(+3.07%)
Feb 23, 2010 2.600 2.729 2.600 2.610 19,300 +0.02(+0.77%)
Feb 22, 2010 2.500 2.630 2.500 2.590 14,823 +0.11(+4.44%)
Feb 19, 2010 2.550 2.550 2.270 2.480 47,707 -0.07(-2.87%)
Feb 18, 2010 2.600 2.650 2.520 2.553 28,577 -0.12(-4.37%)
Feb 17, 2010 2.640 2.770 2.500 2.670 79,513 +0.09(+3.49%)
Feb 16, 2010 2.460 2.640 2.420 2.580 55,761 +0.20(+8.40%)
Feb 12, 2010 2.190 2.380 2.380 2.380 38,700 +0.19(+8.68%)
Feb 11, 2010 2.007 2.199 2.000 2.190 61,226 +0.15(+7.35%)
Feb 10, 2010 2.100 2.100 1.980 2.040 23,346 -0.07(-3.32%)
Feb 09, 2010 2.180 2.180 2.071 2.110 36,233 -0.10(-4.52%)
Feb 08, 2010 2.160 2.280 2.160 2.210 53,117 +0.06(+2.79%)
Feb 05, 2010 1.900 2.150 1.900 2.150 66,003 +0.22(+11.17%)
Feb 04, 2010 1.970 1.990 1.900 1.934 45,556 -0.03(-1.33%)
Feb 03, 2010 2.000 2.000 1.940 1.960 47,007 -0.06(-2.97%)
Feb 02, 2010 1.990 2.070 1.970 2.020 36,545 +0.04(+2.02%)
Feb 01, 2010 2.000 2.000 1.930 1.980 41,203 -0.02(-1.00%)
Jan 29, 2010 1.960 2.120 1.950 2.000 95,079 +0.01(+0.50%)
Jan 28, 2010 2.100 2.110 1.810 1.990 134,368 -0.11(-5.24%)
Jan 27, 2010 2.180 2.240 2.100 2.100 62,769 -0.08(-3.67%)
Jan 26, 2010 2.280 2.280 2.180 2.180 51,280 -0.07(-3.11%)
Jan 25, 2010 2.290 2.320 2.210 2.250 44,842 -0.03(-1.32%)
Jan 22, 2010 2.493 2.493 2.280 2.280 60,380 -0.21(-8.56%)
Jan 21, 2010 2.540 2.540 2.260 2.493 121,565 -0.05(-1.83%)
Jan 20, 2010 2.700 2.700 2.470 2.540 46,863 -0.14(-5.22%)
Jan 19, 2010 2.660 2.720 2.600 2.680 29,763 -0.02(-0.74%)
Jan 15, 2010 2.800 2.700 2.700 2.700 12,200 -0.10(-3.57%)
Jan 14, 2010 2.600 2.850 2.590 2.800 50,440 +0.20(+7.69%)
Jan 13, 2010 2.750 2.750 2.540 2.600 57,258 -0.11(-4.06%)
Jan 12, 2010 2.830 2.860 2.630 2.710 66,948 -0.16(-5.57%)
Jan 11, 2010 2.680 2.870 2.650 2.870 91,679 +0.19(+7.09%)
Jan 08, 2010 2.850 2.850 2.650 2.680 58,501 -0.20(-6.95%)
Jan 07, 2010 2.880 2.880 2.750 2.880 63,690 +0.00(+0.00%)
Jan 06, 2010 2.860 2.970 2.760 2.880 167,474 +0.07(+2.49%)
Jan 05, 2010 2.650 2.860 2.600 2.810 211,182 +0.26(+10.20%)
Jan 04, 2010 2.560 2.640 2.388 2.550 152,178 -0.05(-1.92%)
Dec 31, 2009 2.450 2.600 2.600 2.600 63,600 +0.11(+4.42%)
Dec 30, 2009 2.540 2.590 2.480 2.490 46,314 -0.11(-4.23%)
Dec 29, 2009 2.300 2.690 2.300 2.600 95,750 +0.28(+12.07%)
Dec 28, 2009 2.210 2.340 2.210 2.320 58,564 +0.04(+1.75%)
Dec 24, 2009 2.290 2.300 2.220 2.280 4,900 +0.04(+1.79%)
Dec 23, 2009 2.300 2.370 2.160 2.240 56,410 -0.08(-3.45%)
Dec 22, 2009 2.240 2.340 2.220 2.320 102,402 +0.11(+4.98%)
Dec 21, 2009 2.030 2.230 2.030 2.210 116,783 +0.18(+8.87%)
Dec 18, 2009 2.200 2.230 2.010 2.030 225,944 -0.17(-7.73%)
Dec 17, 2009 2.320 2.340 2.200 2.200 129,101 -0.15(-6.38%)
Dec 16, 2009 2.410 2.420 2.300 2.350 50,503 -0.07(-2.89%)
Dec 15, 2009 2.500 2.590 2.350 2.420 90,239 -0.08(-3.20%)
Dec 14, 2009 2.480 2.600 2.461 2.500 142,512 -0.10(-3.85%)
Dec 11, 2009 2.650 2.650 2.530 2.600 72,678 -0.05(-1.89%)
Dec 10, 2009 2.630 2.910 2.540 2.650 243,843 +0.07(+2.71%)
Dec 09, 2009 2.570 2.640 2.400 2.580 163,964 -0.20(-7.19%)
Dec 08, 2009 2.780 2.900 2.780 2.780 127,993 +0.02(+0.72%)
Dec 07, 2009 2.680 2.900 2.680 2.760 130,756 +0.08(+2.99%)
Dec 04, 2009 2.750 2.750 2.580 2.680 54,399 -0.06(-2.19%)
Dec 03, 2009 2.700 2.840 2.500 2.740 172,956 +0.01(+0.37%)
Dec 02, 2009 2.930 2.940 2.700 2.730 98,571 -0.16(-5.54%)
Dec 01, 2009 3.250 3.250 2.640 2.890 251,147 -0.04(-1.37%)
Nov 30, 2009 3.210 3.220 2.910 2.930 131,500 -0.34(-10.40%)
Nov 27, 2009 3.160 3.270 3.150 3.270 9,650 -0.06(-1.80%)
Nov 25, 2009 3.260 3.330 3.222 3.330 35,340 +0.09(+2.78%)
Nov 24, 2009 3.160 3.300 3.110 3.240 65,192 +0.03(+0.93%)
Nov 23, 2009 3.320 3.400 3.170 3.210 73,220 -0.09(-2.73%)
Nov 20, 2009 3.200 3.360 3.170 3.300 54,632 +0.03(+0.92%)
Nov 19, 2009 3.250 3.270 3.115 3.270 103,626 +0.01(+0.22%)
Nov 18, 2009 3.410 3.470 3.180 3.263 96,407 -0.15(-4.32%)
Nov 17, 2009 3.600 3.730 3.410 3.410 96,007 -0.26(-7.08%)
Nov 16, 2009 3.500 3.800 3.330 3.670 247,423 +0.17(+4.86%)
Nov 13, 2009 3.640 3.640 3.473 3.500 25,396 -0.05(-1.41%)
Nov 12, 2009 3.460 3.830 3.230 3.550 189,197 +0.04(+1.06%)
Nov 11, 2009 3.640 3.660 3.410 3.513 42,022 -0.13(-3.49%)
Nov 10, 2009 3.650 3.840 3.540 3.640 68,474 -0.01(-0.27%)
Nov 09, 2009 3.540 3.840 3.540 3.650 181,069 +0.20(+5.80%)
Nov 06, 2009 3.400 3.650 3.260 3.450 151,463 +0.05(+1.47%)
Nov 05, 2009 3.290 3.420 3.050 3.400 244,617 +0.11(+3.34%)
Nov 04, 2009 3.480 3.720 3.260 3.290 137,236 -0.21(-6.00%)
Nov 03, 2009 3.770 3.770 3.300 3.500 244,833 -0.27(-7.16%)
Nov 02, 2009 3.970 3.970 3.400 3.770 447,087 -0.12(-3.08%)
Oct 30, 2009 3.950 3.970 3.810 3.890 67,459 -0.10(-2.51%)
Oct 29, 2009 3.850 4.070 3.850 3.990 90,615 +0.14(+3.64%)
Oct 28, 2009 4.070 4.190 3.800 3.850 175,573 -0.27(-6.55%)
Oct 27, 2009 4.030 4.300 3.860 4.120 244,141 +0.04(+0.98%)
Oct 26, 2009 4.290 4.440 4.030 4.080 155,448 -0.25(-5.77%)
Oct 23, 2009 4.220 4.570 4.110 4.330 162,221 +0.04(+0.93%)
Oct 22, 2009 4.000 4.290 4.000 4.290 120,227 +0.24(+5.90%)
Oct 21, 2009 4.400 4.620 3.890 4.051 228,964 -0.41(-9.17%)
Oct 20, 2009 4.430 4.760 4.290 4.460 255,253 -0.29(-6.11%)
Oct 19, 2009 4.740 4.789 4.410 4.750 207,432 +0.01(+0.21%)
Oct 16, 2009 4.820 4.880 4.670 4.740 136,353 -0.16(-3.27%)
Oct 15, 2009 4.680 4.900 4.520 4.900 207,013 +0.21(+4.48%)
Oct 14, 2009 4.130 4.750 4.120 4.690 588,795 +0.59(+14.39%)
Oct 13, 2009 4.050 4.100 3.920 4.100 198,489 +0.03(+0.74%)
Oct 12, 2009 4.070 4.140 4.000 4.070 118,066 +0.06(+1.50%)
Oct 09, 2009 4.160 4.160 3.960 4.010 119,277 -0.11(-2.67%)
Oct 08, 2009 3.910 4.190 3.910 4.120 184,915 +0.24(+6.19%)
Oct 07, 2009 3.910 4.100 3.770 3.880 210,331 -0.13(-3.24%)
Oct 06, 2009 4.300 4.410 4.000 4.010 334,633 -0.29(-6.74%)
Oct 05, 2009 4.060 4.450 4.000 4.300 357,400 +0.20(+4.88%)
Oct 02, 2009 3.650 4.100 3.570 4.100 405,933 +0.14(+3.54%)
Oct 01, 2009 4.410 4.420 3.600 3.960 584,593 -0.49(-11.01%)
Sep 30, 2009 4.840 4.840 4.250 4.450 581,864 -0.45(-9.18%)
Sep 29, 2009 5.150 5.240 4.660 4.900 379,821 -0.24(-4.67%)
Sep 28, 2009 5.200 5.470 5.000 5.140 503,321 -0.02(-0.29%)
Sep 25, 2009 4.910 5.480 4.900 5.155 486,011 +0.28(+5.64%)
Sep 24, 2009 5.450 5.490 4.600 4.880 708,947 -0.64(-11.59%)
Sep 23, 2009 5.240 5.580 5.210 5.520 753,303 +0.43(+8.45%)
Sep 22, 2009 5.750 6.090 4.900 5.090 1,410,235 -0.39(-7.12%)
Sep 21, 2009 5.050 5.640 4.890 5.480 972,319 +0.46(+9.16%)
Sep 18, 2009 4.240 5.100 4.200 5.020 1,014,402 +0.84(+20.10%)
Sep 17, 2009 4.600 5.200 3.710 4.180 1,533,237 -0.37(-8.13%)
Sep 16, 2009 4.490 4.720 4.250 4.550 1,085,240 +0.44(+10.71%)
Sep 15, 2009 3.170 4.550 3.170 4.110 1,788,302 +1.02(+33.01%)
Sep 14, 2009 2.780 3.090 2.780 3.090 91,623 +0.25(+8.67%)
Sep 11, 2009 2.970 2.998 2.790 2.843 49,861 -0.06(-1.96%)
Sep 10, 2009 2.860 3.080 2.840 2.900 77,680 +0.10(+3.58%)
Sep 09, 2009 2.660 2.910 2.660 2.800 119,788 +0.11(+4.09%)
Sep 08, 2009 2.970 3.110 2.630 2.690 195,628 -0.33(-10.93%)
Sep 04, 2009 3.260 3.260 2.970 3.020 84,541 -0.17(-5.33%)
Sep 03, 2009 3.190 3.407 3.110 3.190 136,584 +0.01(+0.31%)
Sep 02, 2009 3.250 3.460 3.050 3.180 145,329 -0.05(-1.55%)
Sep 01, 2009 3.230 3.450 3.002 3.230 261,997 +0.01(+0.31%)
Aug 31, 2009 3.000 3.300 2.840 3.220 252,774 +0.27(+9.15%)
Aug 28, 2009 2.610 3.000 2.600 2.950 124,689 +0.31(+11.74%)
Aug 27, 2009 2.610 2.740 2.495 2.640 104,933 +0.24(+10.00%)
Aug 26, 2009 2.400 2.500 2.350 2.400 85,010 +0.01(+0.42%)
Aug 25, 2009 2.260 2.400 2.200 2.390 76,218 +0.22(+10.14%)
Aug 24, 2009 2.170 2.270 2.150 2.170 27,772 +0.02(+0.93%)
Aug 21, 2009 2.280 2.280 2.100 2.150 22,917 -0.05(-2.28%)
Aug 20, 2009 2.230 2.300 2.100 2.200 23,762 -0.09(-3.93%)
Aug 19, 2009 2.170 2.400 2.140 2.290 62,307 +0.14(+6.51%)
Aug 18, 2009 2.070 2.290 2.070 2.150 18,127 +0.14(+6.97%)
Aug 17, 2009 2.310 2.310 2.000 2.010 45,668 -0.16(-7.37%)
Aug 14, 2009 2.200 2.340 2.170 2.170 70,308 -0.03(-1.36%)
Aug 13, 2009 2.000 2.200 1.950 2.200 82,899 +0.21(+10.55%)
Aug 12, 2009 1.930 1.990 1.900 1.990 57,516 +0.05(+2.58%)
Aug 11, 2009 1.980 1.990 1.890 1.940 44,531 +0.05(+2.55%)
Aug 10, 2009 1.760 1.980 1.710 1.892 51,450 +0.20(+11.94%)
Aug 07, 2009 1.840 1.840 1.610 1.690 17,425 -0.14(-7.65%)
Aug 06, 2009 1.800 1.830 1.740 1.830 8,182 -0.02(-1.08%)
Aug 05, 2009 1.750 1.850 1.749 1.850 6,486 +0.11(+6.32%)
Aug 04, 2009 1.750 1.750 1.740 1.740 1,202 +0.00(+0.00%)
Aug 03, 2009 1.750 1.840 1.740 1.740 5,332 -0.03(-1.68%)
Jul 31, 2009 1.750 1.810 1.740 1.770 8,600 -0.04(-2.23%)
Jul 30, 2009 1.760 1.870 1.740 1.810 44,297 +0.13(+7.74%)
Jul 29, 2009 1.560 1.740 1.560 1.680 7,812 +0.11(+7.32%)
Jul 28, 2009 1.670 1.680 1.565 1.565 3,210 -0.07(-4.55%)
Jul 27, 2009 1.640 1.679 1.624 1.640 5,711 +0.00(+0.00%)
Jul 24, 2009 1.580 1.640 1.580 1.640 5,940 +0.02(+1.23%)
Jul 23, 2009 1.613 1.620 1.613 1.620 600 +0.07(+4.52%)
Jul 22, 2009 1.520 1.550 1.520 1.550 5,800 +0.02(+1.31%)
Jul 21, 2009 1.620 1.620 1.530 1.530 9,718 -0.09(-5.56%)
Jul 20, 2009 1.540 1.620 1.540 1.620 350 +0.08(+4.96%)
Jul 17, 2009 1.540 1.610 1.540 1.544 1,250 -0.06(-3.53%)
Jul 16, 2009 1.620 1.650 1.530 1.600 14,800 +0.05(+3.23%)
Jul 15, 2009 1.620 1.700 1.550 1.550 9,400 -0.05(-3.13%)
Jul 14, 2009 1.600 1.660 1.550 1.600 3,220 +0.00(+0.00%)
Jul 13, 2009 1.690 1.690 1.600 1.600 3,870 +0.00(+0.00%)
Jul 10, 2009 1.600 1.730 1.600 1.600 11,700 +0.02(+1.27%)
Jul 09, 2009 1.480 1.660 1.480 1.580 9,200 +0.06(+3.95%)
Jul 08, 2009 1.580 1.580 1.400 1.520 24,633 -0.06(-3.80%)
Jul 07, 2009 1.580 1.640 1.580 1.580 10,709 +0.00(+0.00%)
Jul 06, 2009 1.560 1.650 1.560 1.580 27,600 +0.02(+1.28%)
Jul 02, 2009 1.940 1.940 1.400 1.560 87,784 -0.27(-14.67%)
Jul 01, 2009 1.830 1.940 1.780 1.828 38,259 -0.17(-8.58%)
Jun 30, 2009 1.900 2.000 1.830 2.000 8,201 +0.15(+8.11%)
Jun 29, 2009 2.000 2.000 1.850 1.850 31,508 -0.10(-5.13%)
Jun 26, 2009 1.680 1.980 1.680 1.950 36,782 +0.33(+20.38%)
Jun 25, 2009 1.630 1.680 1.460 1.620 4,900 +0.12(+7.99%)
Jun 24, 2009 1.450 1.530 1.450 1.500 3,898 +0.05(+3.45%)
Jun 23, 2009 1.500 1.530 1.450 1.450 9,800 -0.05(-3.33%)
Jun 22, 2009 1.600 1.600 1.500 1.500 8,200 -0.15(-9.09%)
Jun 19, 2009 1.600 1.650 1.600 1.650 2,922 +0.06(+4.10%)
Jun 18, 2009 1.620 1.650 1.570 1.585 11,178 -0.04(-2.76%)
Jun 17, 2009 1.650 1.650 1.620 1.630 19,361 +0.00(+0.00%)
Jun 16, 2009 1.630 1.650 1.590 1.630 11,585 +0.03(+1.87%)
Jun 15, 2009 1.640 1.640 1.560 1.600 15,754 -0.02(-1.23%)
Jun 12, 2009 1.600 1.640 1.590 1.620 15,222 +0.03(+1.88%)
Jun 11, 2009 1.570 1.600 1.520 1.590 23,738 +0.05(+3.25%)
Jun 10, 2009 1.600 1.600 1.510 1.540 22,410 -0.06(-3.75%)
Jun 09, 2009 1.600 1.610 1.480 1.600 20,248 +0.00(+0.00%)
Jun 08, 2009 1.540 1.600 1.470 1.600 29,278 +0.06(+3.90%)
Jun 05, 2009 1.420 1.549 1.400 1.540 65,372 +0.14(+10.00%)
Jun 04, 2009 1.340 1.400 1.340 1.400 9,524 +0.06(+4.48%)
Jun 03, 2009 1.380 1.400 1.340 1.340 13,212 -0.04(-2.90%)
Jun 02, 2009 1.360 1.400 1.360 1.380 18,013 +0.02(+1.47%)
Jun 01, 2009 1.320 1.360 1.282 1.360 39,762 +0.06(+4.62%)
May 29, 2009 1.300 1.300 1.240 1.300 26,750 +0.08(+6.56%)
May 28, 2009 1.280 1.280 1.220 1.220 10,570 -0.06(-4.69%)
May 27, 2009 1.290 1.310 1.250 1.280 17,300 -0.05(-3.76%)
May 26, 2009 1.330 1.330 1.270 1.330 4,197 +0.06(+4.72%)
May 22, 2009 1.250 1.280 1.200 1.270 8,100 +0.10(+8.55%)
May 21, 2009 1.330 1.330 1.170 1.170 17,000 -0.12(-9.30%)
May 20, 2009 1.220 1.290 1.150 1.290 37,338 +0.12(+10.26%)
May 19, 2009 1.210 1.250 1.140 1.170 36,500 -0.01(-0.85%)
May 18, 2009 1.180 1.190 1.130 1.180 25,457 +0.03(+2.61%)
May 15, 2009 1.150 1.172 1.150 1.150 16,950 +0.02(+1.77%)
May 14, 2009 1.170 1.180 1.124 1.130 36,154 -0.04(-3.42%)
May 13, 2009 1.160 1.170 1.071 1.170 80,747 +0.01(+0.86%)
May 12, 2009 1.210 1.250 1.150 1.160 74,973 -0.09(-7.50%)
May 11, 2009 1.460 1.460 1.160 1.254 98,116 -0.15(-10.43%)
May 08, 2009 1.300 1.400 1.300 1.400 22,489 +0.02(+1.45%)
May 07, 2009 1.350 1.410 1.330 1.380 8,100 +0.03(+2.23%)
May 06, 2009 1.350 1.470 1.220 1.350 45,209 -0.00(-0.01%)
May 05, 2009 1.350 1.590 1.330 1.350 97,624 +0.05(+3.85%)
May 04, 2009 1.310 1.360 1.280 1.300 27,488 -0.01(-0.77%)
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.