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

Sumitomo Corp ADR (OP: SSUMY )

26.44 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2009 8.510 8.830 8.510 8.570 5,325 -0.18(-2.06%)
Apr 29, 2009 8.490 8.850 8.490 8.750 7,480 -0.06(-0.68%)
Apr 28, 2009 8.660 8.870 8.660 8.810 11,410 -0.37(-4.03%)
Apr 27, 2009 8.980 9.230 8.980 9.180 5,233 -0.02(-0.22%)
Apr 24, 2009 9.240 9.310 9.070 9.200 7,361 +0.18(+2.00%)
Apr 23, 2009 8.990 9.190 8.990 9.020 6,716 -0.28(-3.01%)
Apr 22, 2009 9.160 9.310 9.160 9.300 5,979 -0.09(-0.96%)
Apr 21, 2009 9.200 9.390 9.200 9.390 50,729 -0.25(-2.59%)
Apr 20, 2009 9.550 9.750 9.460 9.640 20,630 -0.11(-1.13%)
Apr 17, 2009 9.570 9.900 9.550 9.750 7,680 +0.25(+2.63%)
Apr 16, 2009 9.350 9.690 9.350 9.500 12,026 -0.05(-0.52%)
Apr 15, 2009 9.590 9.590 9.380 9.550 84,711 +0.20(+2.14%)
Apr 14, 2009 9.580 9.580 9.300 9.350 6,524 -0.18(-1.89%)
Apr 13, 2009 9.410 9.700 9.410 9.530 6,455 +0.37(+4.04%)
Apr 09, 2009 9.170 9.360 9.160 9.160 6,720 +0.15(+1.66%)
Apr 08, 2009 8.920 9.150 8.920 9.010 9,205 -0.19(-2.07%)
Apr 07, 2009 9.230 9.230 9.060 9.200 5,230 +0.20(+2.22%)
Apr 06, 2009 9.250 9.250 8.960 9.000 12,209 -0.19(-2.07%)
Apr 03, 2009 9.120 9.370 9.120 9.190 7,565 -0.09(-0.97%)
Apr 02, 2009 8.960 9.300 8.960 9.280 29,931 +0.43(+4.86%)
Apr 01, 2009 8.680 8.950 8.680 8.850 11,974 +0.15(+1.72%)
Mar 31, 2009 8.520 8.780 8.520 8.700 32,029 -0.13(-1.47%)
Mar 30, 2009 8.890 8.990 8.830 8.830 6,733 -0.53(-5.66%)
Mar 26, 2009 9.310 9.530 9.300 9.360 9,063 -0.03(-0.32%)
Mar 25, 2009 9.360 9.710 9.360 9.390 12,170 +0.15(+1.62%)
Mar 24, 2009 9.150 9.430 9.150 9.240 13,883 -0.19(-2.01%)
Mar 23, 2009 9.430 9.550 9.350 9.430 19,946 +0.85(+9.91%)
Mar 20, 2009 8.590 8.590 8.460 8.580 9,345 -0.27(-3.05%)
Mar 19, 2009 8.720 8.850 8.720 8.850 5,875 +0.35(+4.12%)
Mar 18, 2009 8.230 8.780 8.230 8.500 16,102 +0.21(+2.53%)
Mar 17, 2009 8.120 8.390 8.120 8.290 32,276 +0.33(+4.15%)
Mar 16, 2009 7.910 8.150 7.910 7.960 11,769 +0.19(+2.45%)
Mar 13, 2009 7.720 7.890 7.710 7.770 10,017 +0.02(+0.26%)
Mar 12, 2009 7.500 7.790 7.500 7.750 23,214 -0.18(-2.27%)
Mar 11, 2009 8.070 8.070 7.870 7.930 23,129 +0.02(+0.25%)
Mar 10, 2009 7.620 8.000 7.620 7.910 26,366 -0.06(-0.75%)
Mar 09, 2009 7.800 8.010 7.800 7.970 12,073 -0.17(-2.09%)
Mar 06, 2009 8.120 8.210 8.010 8.140 21,192 -0.31(-3.67%)
Mar 05, 2009 8.450 8.450 8.300 8.450 27,088 +0.13(+1.56%)
Mar 04, 2009 8.120 8.440 8.120 8.320 15,244 +0.21(+2.59%)
Mar 02, 2009 8.280 8.300 8.110 8.110 43,467 -0.37(-4.36%)
Feb 27, 2009 8.340 8.500 8.240 8.480 23,855 +0.32(+3.92%)
Feb 26, 2009 8.290 8.440 8.150 8.160 17,090 -0.24(-2.86%)
Feb 25, 2009 8.370 8.500 8.280 8.400 32,881 +0.15(+1.82%)
Feb 24, 2009 8.250 8.270 8.010 8.250 21,851 +0.14(+1.73%)
Feb 23, 2009 8.530 8.530 8.110 8.110 19,388 -0.69(-7.84%)
Feb 20, 2009 8.630 8.900 8.630 8.800 23,301 -0.05(-0.56%)
Feb 19, 2009 8.990 9.190 8.850 8.850 21,768 -0.12(-1.34%)
Feb 18, 2009 9.140 9.140 8.950 8.970 17,453 +0.13(+1.47%)
Feb 17, 2009 8.880 8.890 8.810 8.840 18,219 -0.27(-2.96%)
Feb 13, 2009 9.260 9.280 9.110 9.110 24,360 -0.17(-1.83%)
Feb 12, 2009 9.260 9.400 9.250 9.280 25,062 -0.21(-2.21%)
Feb 11, 2009 9.560 9.630 9.460 9.490 18,691 +0.03(+0.32%)
Feb 10, 2009 9.800 9.800 9.460 9.460 7,737 -0.51(-5.12%)
Feb 09, 2009 9.900 10.02 9.870 9.970 38,019 +0.17(+1.73%)
Feb 06, 2009 9.750 9.880 9.520 9.800 39,243 -0.12(-1.21%)
Feb 05, 2009 9.880 10.05 9.880 9.920 26,291 +0.09(+0.92%)
Feb 04, 2009 10.04 10.04 9.800 9.830 38,033 +0.13(+1.34%)
Feb 03, 2009 9.370 9.750 9.370 9.700 211,185 +0.38(+4.08%)
Feb 02, 2009 9.260 9.420 9.260 9.320 8,477 +0.27(+2.98%)
Jan 30, 2009 9.260 9.260 9.050 9.050 19,645 -0.30(-3.21%)
Jan 29, 2009 9.370 9.550 9.350 9.350 4,549 -0.06(-0.64%)
Jan 28, 2009 9.550 9.550 9.320 9.410 137,317 +0.24(+2.62%)
Jan 27, 2009 9.340 9.340 9.000 9.170 66,246 +0.32(+3.62%)
Jan 26, 2009 8.330 8.900 8.330 8.850 66,044 +0.14(+1.61%)
Jan 23, 2009 8.560 8.710 8.420 8.710 7,590 +0.19(+2.23%)
Jan 22, 2009 8.500 8.520 8.220 8.520 30,589 -0.22(-2.52%)
Jan 21, 2009 8.750 8.830 8.670 8.740 81,783 +0.06(+0.69%)
Jan 20, 2009 8.620 8.800 8.620 8.680 34,906 -0.02(-0.23%)
Jan 16, 2009 8.570 8.770 8.550 8.700 22,425 +0.20(+2.35%)
Jan 15, 2009 8.300 8.590 8.300 8.500 43,874 +0.10(+1.19%)
Jan 14, 2009 8.500 8.690 8.360 8.400 11,713 -0.11(-1.29%)
Jan 13, 2009 8.550 8.550 8.330 8.510 10,428 -0.55(-6.07%)
Jan 12, 2009 9.150 9.150 8.950 9.060 51,046 -0.01(-0.11%)
Jan 09, 2009 8.980 9.150 8.940 9.070 21,657 +0.08(+0.89%)
Jan 08, 2009 8.750 9.080 8.750 8.990 21,664 +0.33(+3.81%)
Jan 07, 2009 9.090 9.090 8.610 8.660 39,243 +0.01(+0.12%)
Jan 06, 2009 8.700 8.750 8.440 8.650 35,378 -0.20(-2.26%)
Jan 05, 2009 8.850 8.900 8.770 8.850 22,898 +0.01(+0.11%)
Jan 02, 2009 8.800 9.000 8.780 8.840 7,431 +0.29(+3.39%)
Dec 31, 2008 8.550 8.800 8.550 8.550 13,184 -0.07(-0.81%)
Dec 30, 2008 8.800 8.850 8.450 8.620 28,876 +0.17(+2.01%)
Dec 29, 2008 8.410 8.550 8.410 8.450 25,087 +0.18(+2.18%)
Dec 26, 2008 8.270 8.440 8.250 8.270 27,496 +0.27(+3.37%)
Dec 24, 2008 8.000 8.190 8.000 8.000 14,106 -0.03(-0.37%)
Dec 23, 2008 8.390 8.390 8.000 8.030 53,879 -0.26(-3.14%)
Dec 22, 2008 8.160 8.440 8.000 8.290 19,894 +0.24(+2.98%)
Dec 19, 2008 8.280 8.280 8.050 8.050 32,481 -0.45(-5.29%)
Dec 18, 2008 8.890 8.890 8.410 8.500 37,289 -0.26(-2.97%)
Dec 17, 2008 8.840 8.890 8.660 8.760 81,200 -0.19(-2.12%)
Dec 16, 2008 8.550 8.990 8.550 8.950 70,509 +0.42(+4.92%)
Dec 15, 2008 8.550 8.620 8.500 8.530 44,742 -0.04(-0.47%)
Dec 12, 2008 8.250 8.840 8.250 8.570 41,332 -0.09(-1.04%)
Dec 11, 2008 8.920 8.990 8.660 8.660 56,723 +0.04(+0.46%)
Dec 10, 2008 8.600 8.650 8.450 8.620 45,705 +0.42(+5.12%)
Dec 09, 2008 8.280 8.430 8.150 8.200 67,260 +0.02(+0.24%)
Dec 08, 2008 8.230 8.300 8.070 8.180 28,349 +0.23(+2.89%)
Dec 05, 2008 7.900 7.950 7.600 7.950 43,271 +0.11(+1.40%)
Dec 04, 2008 7.750 8.030 7.750 7.840 36,730 -0.47(-5.66%)
Dec 03, 2008 8.210 8.450 8.100 8.310 22,800 -0.20(-2.35%)
Dec 02, 2008 8.350 8.590 8.340 8.510 41,285 +0.05(+0.59%)
Dec 01, 2008 8.940 8.940 8.460 8.460 39,427 -0.27(-3.09%)
Nov 28, 2008 8.500 8.850 8.500 8.730 70,164 +0.95(+12.21%)
Nov 26, 2008 7.450 7.850 7.450 7.780 28,813 -0.20(-2.51%)
Nov 25, 2008 7.700 8.080 7.700 7.980 18,725 -0.02(-0.25%)
Nov 24, 2008 7.880 8.250 7.870 8.000 48,203 +0.47(+6.24%)
Nov 21, 2008 8.100 8.100 7.460 7.530 33,206 +0.37(+5.17%)
Nov 20, 2008 7.600 7.600 7.060 7.160 45,570 -0.55(-7.13%)
Nov 19, 2008 8.140 8.140 7.710 7.710 51,963 -0.89(-10.35%)
Nov 18, 2008 8.460 8.600 8.410 8.600 46,264 +0.29(+3.49%)
Nov 17, 2008 8.500 8.500 8.060 8.310 59,824 -0.39(-4.48%)
Nov 14, 2008 8.800 9.000 8.660 8.700 13,731 -0.24(-2.68%)
Nov 13, 2008 8.460 8.990 8.410 8.940 23,851 +0.28(+3.23%)
Nov 12, 2008 9.150 9.150 8.660 8.660 27,991 -0.54(-5.87%)
Nov 11, 2008 9.110 9.550 9.110 9.200 22,529 -0.16(-1.71%)
Nov 10, 2008 9.350 9.650 9.350 9.360 27,969 +0.12(+1.30%)
Nov 07, 2008 9.120 9.440 9.110 9.240 24,646 +0.38(+4.29%)
Nov 06, 2008 9.380 9.800 8.860 8.860 84,166 -0.50(-5.34%)
Nov 05, 2008 9.700 9.890 9.360 9.360 236,040 +0.17(+1.85%)
Nov 04, 2008 9.190 9.350 9.050 9.190 71,145 +0.63(+7.36%)
Nov 03, 2008 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 31, 2008 8.400 8.850 8.400 8.560 27,314 +0.47(+5.81%)
Oct 30, 2008 8.050 8.210 7.950 8.090 45,698 +0.78(+10.67%)
Oct 29, 2008 7.490 7.550 7.160 7.310 9,192 +0.85(+13.16%)
Oct 28, 2008 7.000 7.000 6.410 6.460 29,434 +0.35(+5.73%)
Oct 27, 2008 5.910 6.540 5.910 6.110 53,360 -0.48(-7.28%)
Oct 24, 2008 6.590 7.050 6.590 6.590 34,728 -0.37(-5.32%)
Oct 23, 2008 6.960 7.490 6.910 6.960 32,335 +0.00(+0.00%)
Oct 22, 2008 6.960 7.550 6.750 6.960 16,021 -0.84(-10.77%)
Oct 21, 2008 7.800 8.100 7.700 7.800 180,307 +0.34(+4.56%)
Oct 20, 2008 7.460 7.690 7.400 7.460 47,739 +0.52(+7.49%)
Oct 17, 2008 6.940 7.240 6.850 6.940 42,759 -0.70(-9.16%)
Oct 16, 2008 7.640 7.650 7.190 7.640 67,612 -0.03(-0.39%)
Oct 15, 2008 7.670 8.600 7.660 7.670 149,704 -0.13(-1.67%)
Oct 14, 2008 7.410 8.000 7.510 7.800 27,645 +0.39(+5.26%)
Oct 13, 2008 7.410 7.600 6.950 7.410 38,789 +0.41(+5.86%)
Oct 10, 2008 7.000 7.000 6.000 7.000 141,725 +0.05(+0.72%)
Oct 09, 2008 6.950 7.800 6.950 6.950 866,213 -0.01(-0.14%)
Oct 08, 2008 6.960 7.240 6.810 6.960 308,791 -0.87(-11.11%)
Oct 07, 2008 7.300 8.100 7.400 7.830 418,864 +0.53(+7.26%)
Oct 06, 2008 7.300 7.950 7.250 7.300 37,855 -1.11(-13.20%)
Oct 03, 2008 8.410 8.800 8.200 8.410 255,431 +0.05(+0.60%)
Oct 02, 2008 8.360 8.800 8.360 8.360 32,815 -0.69(-7.62%)
Oct 01, 2008 9.050 9.400 9.000 9.050 154,675 -0.02(-0.22%)
Sep 30, 2008 9.070 9.300 9.000 9.070 20,020 -0.57(-5.91%)
Sep 29, 2008 10.09 9.750 9.250 9.640 63,187 -0.45(-4.46%)
Sep 26, 2008 10.09 10.09 9.500 10.09 47,456 -0.46(-4.36%)
Sep 25, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 24, 2008 10.55 10.85 10.51 10.55 31,431 +0.05(+0.48%)
Sep 23, 2008 10.51 10.74 10.40 10.50 56,505 -0.01(-0.10%)
Sep 22, 2008 10.51 10.85 10.51 10.51 54,227 -0.39(-3.58%)
Sep 19, 2008 10.90 11.10 10.30 10.90 142,874 +0.94(+9.44%)
Sep 18, 2008 9.960 10.24 9.750 9.960 33,599 +0.19(+1.94%)
Sep 17, 2008 9.770 10.05 9.760 9.770 51,694 -0.34(-3.36%)
Sep 16, 2008 10.11 10.35 9.950 10.11 22,707 -0.85(-7.76%)
Sep 15, 2008 10.96 11.45 10.86 10.96 34,536 -0.44(-3.86%)
Sep 12, 2008 11.40 11.50 11.15 11.40 29,038 +0.39(+3.54%)
Sep 11, 2008 11.01 11.25 11.00 11.01 41,510 -0.14(-1.26%)
Sep 10, 2008 11.15 11.40 11.01 11.15 127,437 -0.16(-1.41%)
Sep 09, 2008 11.31 11.65 11.30 11.31 52,406 -0.67(-5.59%)
Sep 08, 2008 11.98 12.05 11.81 11.98 43,476 +0.29(+2.48%)
Sep 05, 2008 11.69 11.90 11.55 11.69 64,707 +0.28(+2.45%)
Sep 04, 2008 11.41 11.50 11.39 11.41 26,396 -0.36(-3.06%)
Sep 03, 2008 11.77 11.77 11.51 11.77 64,142 -0.24(-2.00%)
Sep 02, 2008 12.01 12.29 11.85 12.01 44,745 -0.50(-4.00%)
Aug 29, 2008 12.51 12.79 12.50 12.51 59,038 +0.24(+1.96%)
Aug 28, 2008 12.20 12.34 12.16 12.27 40,108 +0.07(+0.57%)
Aug 27, 2008 12.20 12.21 12.06 12.20 21,929 +0.09(+0.74%)
Aug 26, 2008 12.11 12.25 11.95 12.11 22,549 +0.16(+1.34%)
Aug 25, 2008 11.95 12.30 11.95 11.95 21,332 -0.09(-0.75%)
Aug 22, 2008 12.04 12.20 11.85 12.04 294,019 -0.05(-0.44%)
Aug 21, 2008 12.09 12.20 11.80 12.09 68,892 +0.49(+4.25%)
Aug 20, 2008 11.60 11.75 11.40 11.60 41,374 +0.30(+2.65%)
Aug 19, 2008 11.40 11.45 11.15 11.30 95,186 -0.10(-0.88%)
Aug 18, 2008 11.40 11.60 11.40 11.40 12,817 +0.07(+0.62%)
Aug 15, 2008 11.33 11.60 11.25 11.33 22,135 -0.24(-2.07%)
Aug 14, 2008 11.57 11.85 11.50 11.57 16,337 +0.22(+1.94%)
Aug 13, 2008 11.35 11.45 11.29 11.35 41,190 -0.16(-1.39%)
Aug 12, 2008 11.90 11.75 11.45 11.51 30,991 -0.39(-3.28%)
Aug 11, 2008 11.90 12.09 11.71 11.90 13,228 -0.11(-0.92%)
Aug 08, 2008 12.01 12.20 11.80 12.01 50,304 +0.10(+0.84%)
Aug 07, 2008 11.91 12.10 11.75 11.91 27,900 -0.07(-0.58%)
Aug 06, 2008 11.98 12.09 11.80 11.98 19,958 -0.21(-1.72%)
Aug 05, 2008 12.19 12.19 12.05 12.19 27,712 -0.17(-1.38%)
Aug 04, 2008 12.36 12.55 12.25 12.36 18,555 -0.84(-6.36%)
Aug 01, 2008 13.20 13.40 13.20 13.20 16,773 -0.21(-1.57%)
Jul 31, 2008 13.85 13.85 13.41 13.41 17,753 -0.44(-3.18%)
Jul 30, 2008 13.44 13.95 13.65 13.85 55,128 +0.41(+3.05%)
Jul 29, 2008 13.44 13.45 13.05 13.44 81,263 +0.78(+6.16%)
Jul 28, 2008 12.66 13.05 12.66 12.66 16,295 +0.02(+0.16%)
Jul 25, 2008 12.64 12.70 12.45 12.64 19,864 -0.17(-1.33%)
Jul 24, 2008 12.81 12.91 12.80 12.81 9,841 +0.06(+0.47%)
Jul 23, 2008 12.75 12.90 12.75 12.75 22,037 -0.05(-0.39%)
Jul 22, 2008 12.80 12.94 12.65 12.80 42,031 +0.55(+4.49%)
Jul 21, 2008 12.13 12.30 12.06 12.25 12,639 +0.12(+0.99%)
Jul 18, 2008 12.13 12.24 11.91 12.13 23,032 -0.43(-3.42%)
Jul 17, 2008 12.60 12.56 12.30 12.56 143,040 -0.04(-0.32%)
Jul 16, 2008 12.60 12.75 12.45 12.60 12,174 -0.20(-1.56%)
Jul 15, 2008 12.80 12.80 12.60 12.80 21,723 -0.01(-0.08%)
Jul 14, 2008 12.81 12.98 12.71 12.81 24,250 +0.06(+0.47%)
Jul 11, 2008 12.75 12.75 12.51 12.75 13,915 +0.29(+2.33%)
Jul 10, 2008 12.46 12.75 12.46 12.46 15,124 -0.29(-2.27%)
Jul 09, 2008 12.75 12.94 12.70 12.75 26,237 -0.21(-1.62%)
Jul 08, 2008 12.96 12.99 12.71 12.96 75,202 -0.15(-1.14%)
Jul 07, 2008 13.11 13.34 12.95 13.11 35,521 -0.04(-0.30%)
Jul 04, 2008 13.15 13.20 12.95 13.15 151,070 +0.00(+0.00%)
Jul 03, 2008 13.15 13.20 12.95 13.15 151,070 -0.15(-1.13%)
Jul 02, 2008 13.30 13.45 13.10 13.30 17,936 -0.06(-0.45%)
Jul 01, 2008 13.36 13.60 13.31 13.36 19,397 +0.12(+0.91%)
Jun 30, 2008 13.24 13.29 13.00 13.24 36,376 +0.54(+4.25%)
Jun 27, 2008 12.70 12.90 12.70 12.70 62,770 -0.15(-1.17%)
Jun 26, 2008 12.85 12.99 12.65 12.85 197,086 -0.60(-4.46%)
Jun 25, 2008 13.45 13.55 13.10 13.45 256,252 +0.20(+1.51%)
Jun 24, 2008 13.25 13.35 13.00 13.25 186,908 +0.05(+0.38%)
Jun 23, 2008 13.25 13.45 13.06 13.20 106,039 -0.05(-0.38%)
Jun 20, 2008 13.25 13.55 13.20 13.25 129,161 -0.28(-2.07%)
Jun 19, 2008 13.53 13.54 13.20 13.53 91,238 +0.07(+0.52%)
Jun 18, 2008 13.46 13.73 13.45 13.46 1,228,428 +0.01(+0.07%)
Jun 17, 2008 13.45 13.70 13.40 13.45 19,138 -0.05(-0.37%)
Jun 16, 2008 13.50 13.65 13.45 13.50 11,589 +0.11(+0.82%)
Jun 13, 2008 13.39 13.40 13.00 13.39 7,399 +0.14(+1.06%)
Jun 12, 2008 13.25 13.30 13.10 13.25 24,585 -0.16(-1.19%)
Jun 11, 2008 13.41 13.80 13.41 13.41 15,613 -0.38(-2.76%)
Jun 10, 2008 13.79 13.84 13.55 13.79 10,671 -0.41(-2.89%)
Jun 09, 2008 14.20 14.40 14.20 14.20 4,893 -0.25(-1.73%)
Jun 06, 2008 14.45 14.49 14.31 14.45 29,179 -0.05(-0.34%)
Jun 05, 2008 14.50 14.53 14.35 14.50 49,922 +0.10(+0.69%)
Jun 04, 2008 14.40 14.69 14.40 14.40 23,240 -0.31(-2.11%)
Jun 03, 2008 14.71 14.93 14.65 14.71 15,578 +0.05(+0.34%)
Jun 02, 2008 14.66 15.10 14.66 14.66 9,589 +0.00(+0.00%)
May 30, 2008 14.67 14.90 14.60 14.66 28,457 -0.01(-0.07%)
May 29, 2008 14.67 14.90 14.55 14.67 15,501 +0.01(+0.07%)
May 28, 2008 14.66 14.70 14.35 14.66 36,051 -0.63(-4.12%)
May 27, 2008 15.17 15.29 15.01 15.29 43,522 +0.12(+0.79%)
May 26, 2008 15.17 15.50 15.10 15.17 23,543 +0.00(+0.00%)
May 23, 2008 15.17 15.50 15.10 15.17 23,543 -0.83(-5.19%)
May 22, 2008 16.00 16.09 15.80 16.00 10,607 +0.40(+2.56%)
May 21, 2008 15.60 15.65 15.40 15.60 7,991 +0.19(+1.23%)
May 20, 2008 15.41 15.80 15.41 15.41 12,861 +0.36(+2.39%)
May 19, 2008 14.75 15.23 14.96 15.05 31,429 +0.30(+2.03%)
May 16, 2008 14.75 15.00 14.60 14.75 11,909 +0.37(+2.57%)
May 15, 2008 14.38 14.40 14.11 14.38 25,356 +0.51(+3.68%)
May 14, 2008 13.66 14.00 13.75 13.87 7,966 +0.21(+1.54%)
May 13, 2008 13.66 13.95 13.61 13.66 11,125 -0.13(-0.94%)
May 12, 2008 13.79 13.79 13.50 13.79 16,761 +0.23(+1.70%)
May 09, 2008 13.61 13.74 13.52 13.56 15,298 -0.05(-0.37%)
May 08, 2008 13.61 13.84 13.61 13.61 24,856 -0.05(-0.37%)
May 07, 2008 13.66 13.95 13.66 13.66 29,335 +0.35(+2.63%)
May 06, 2008 13.31 13.44 13.16 13.31 15,275 +0.05(+0.38%)
May 05, 2008 13.26 13.39 13.15 13.26 17,232 +0.01(+0.08%)
May 02, 2008 13.42 13.40 13.24 13.25 33,396 -0.17(-1.27%)
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.