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

Hain Celestial Group (NQ: HAIN )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 13.31 13.35 13.09 13.26 573,368 -0.14(-1.05%)
Nov 29, 2010 13.15 13.46 13.05 13.39 272,428 +0.18(+1.36%)
Nov 26, 2010 13.49 13.49 13.16 13.21 270,064 -0.31(-2.29%)
Nov 24, 2010 13.22 13.53 13.53 13.53 535,468 +0.44(+3.32%)
Nov 23, 2010 13.14 13.23 13.05 13.09 515,226 -0.20(-1.47%)
Nov 22, 2010 13.26 13.35 13.15 13.29 266,058 -0.04(-0.26%)
Nov 19, 2010 13.05 13.47 13.01 13.32 483,532 +0.28(+2.15%)
Nov 18, 2010 13.02 13.05 12.96 13.04 519,516 +0.08(+0.62%)
Nov 17, 2010 13.02 13.05 12.93 12.96 359,050 +0.01(+0.08%)
Nov 16, 2010 12.90 13.03 12.78 12.95 937,202 +0.00(+0.04%)
Nov 15, 2010 13.01 13.09 12.91 12.95 501,326 +0.03(+0.23%)
Nov 12, 2010 13.01 13.16 12.81 12.91 735,768 -0.12(-0.88%)
Nov 11, 2010 12.97 13.13 12.97 13.03 495,928 -0.13(-0.99%)
Nov 10, 2010 13.25 13.28 13.01 13.16 543,104 +0.01(+0.08%)
Nov 09, 2010 13.39 13.40 13.11 13.15 498,036 -0.12(-0.90%)
Nov 08, 2010 13.37 13.61 13.23 13.27 949,608 +0.06(+0.49%)
Nov 05, 2010 12.96 13.25 12.96 13.21 1,423,970 +0.46(+3.65%)
Nov 04, 2010 12.36 12.74 12.36 12.74 1,122,700 +0.50(+4.08%)
Nov 03, 2010 12.32 12.32 12.04 12.24 388,272 -0.04(-0.29%)
Nov 02, 2010 12.37 12.37 12.22 12.28 493,338 -0.04(-0.28%)
Nov 01, 2010 12.46 12.47 12.18 12.31 385,026 -0.05(-0.44%)
Oct 29, 2010 12.36 12.52 12.32 12.37 317,900 -0.05(-0.44%)
Oct 28, 2010 12.63 12.68 12.24 12.42 434,378 -0.08(-0.64%)
Oct 27, 2010 12.41 12.55 12.38 12.50 466,010 +0.01(+0.08%)
Oct 25, 2010 12.35 12.59 12.33 12.49 459,942 +0.19(+1.50%)
Oct 22, 2010 12.22 12.38 12.12 12.30 270,496 +0.13(+1.07%)
Oct 21, 2010 12.41 12.44 12.02 12.18 630,186 -0.22(-1.81%)
Oct 20, 2010 12.49 12.54 12.36 12.40 383,688 -0.01(-0.12%)
Oct 19, 2010 12.32 12.45 12.14 12.41 1,815,960 -0.04(-0.28%)
Oct 18, 2010 12.38 12.46 12.27 12.45 336,384 +0.05(+0.44%)
Oct 15, 2010 12.55 12.75 12.34 12.39 804,026 -0.04(-0.32%)
Oct 14, 2010 12.05 12.45 12.00 12.44 779,176 +0.45(+3.75%)
Oct 13, 2010 11.94 12.03 11.82 11.98 639,152 +0.09(+0.76%)
Oct 12, 2010 11.86 11.92 11.68 11.89 416,196 +0.04(+0.38%)
Oct 11, 2010 12.01 12.01 11.84 11.85 267,028 -0.20(-1.66%)
Oct 08, 2010 11.89 12.07 11.75 12.05 505,074 +0.21(+1.77%)
Oct 07, 2010 12.06 12.07 11.78 11.84 436,844 -0.18(-1.50%)
Oct 06, 2010 12.03 12.07 11.97 12.02 324,958 -0.05(-0.41%)
Oct 05, 2010 12.02 12.09 11.90 12.07 371,704 +0.14(+1.17%)
Oct 04, 2010 11.95 11.98 11.76 11.93 487,608 -0.07(-0.58%)
Oct 01, 2010 12.07 12.07 11.85 12.00 622,744 +0.01(+0.08%)
Sep 30, 2010 12.34 12.35 11.88 11.99 806,582 -0.27(-2.20%)
Sep 29, 2010 12.05 12.31 11.94 12.26 398,500 +0.21(+1.74%)
Sep 28, 2010 11.91 12.07 11.66 12.05 602,974 +0.14(+1.18%)
Sep 27, 2010 12.34 12.34 11.88 11.91 797,350 -0.44(-3.56%)
Sep 24, 2010 12.31 12.35 12.18 12.35 373,264 +0.21(+1.73%)
Sep 23, 2010 12.23 12.40 12.12 12.14 556,546 -0.14(-1.18%)
Sep 22, 2010 12.30 12.44 12.10 12.29 843,316 -0.01(-0.08%)
Sep 21, 2010 12.10 12.43 12.08 12.29 849,932 +0.21(+1.70%)
Sep 20, 2010 11.68 12.12 11.63 12.09 882,328 +0.43(+3.64%)
Sep 17, 2010 11.90 11.99 11.63 11.66 1,571,832 -0.23(-1.89%)
Sep 15, 2010 11.83 12.01 11.79 11.89 1,323,304 -0.00(-0.04%)
Sep 14, 2010 11.95 12.05 11.85 11.89 1,046,868 -0.10(-0.83%)
Sep 13, 2010 11.97 12.01 11.78 11.99 1,333,114 +0.08(+0.71%)
Sep 10, 2010 12.20 12.21 11.83 11.91 1,104,786 -0.29(-2.38%)
Sep 09, 2010 12.36 12.49 12.12 12.20 788,570 +0.00(+0.00%)
Sep 08, 2010 12.05 12.36 11.94 12.20 981,296 +0.19(+1.62%)
Sep 07, 2010 12.01 12.05 11.90 12.01 1,091,490 +0.01(+0.08%)
Sep 03, 2010 11.80 12.02 11.71 11.99 1,275,276 +0.29(+2.52%)
Sep 02, 2010 11.50 11.71 11.50 11.70 771,830 +0.26(+2.27%)
Sep 01, 2010 11.38 11.51 11.28 11.44 1,535,050 +0.27(+2.42%)
Aug 31, 2010 10.98 11.26 10.95 11.17 703,398 +0.20(+1.78%)
Aug 30, 2010 11.26 11.32 10.97 10.97 758,548 -0.29(-2.57%)
Aug 27, 2010 11.06 11.28 10.75 11.27 1,144,508 +0.35(+3.16%)
Aug 26, 2010 11.25 11.25 10.41 10.92 2,123,806 +0.60(+5.76%)
Aug 25, 2010 10.03 10.39 9.915 10.32 705,822 +0.21(+2.03%)
Aug 24, 2010 10.21 10.32 10.10 10.12 481,944 -0.17(-1.60%)
Aug 23, 2010 10.49 10.56 10.26 10.29 435,576 -0.12(-1.15%)
Aug 20, 2010 10.34 10.44 10.21 10.40 730,730 +0.07(+0.68%)
Aug 19, 2010 10.41 10.53 10.20 10.34 768,974 -0.14(-1.34%)
Aug 18, 2010 10.15 10.50 10.10 10.47 752,456 +0.28(+2.75%)
Aug 17, 2010 10.11 10.32 9.975 10.20 754,534 +0.13(+1.34%)
Aug 16, 2010 9.960 10.23 9.875 10.06 691,068 +0.03(+0.25%)
Aug 13, 2010 10.04 10.07 9.880 10.04 671,740 -0.07(-0.69%)
Aug 12, 2010 9.945 10.22 9.890 10.11 744,626 -0.01(-0.10%)
Aug 11, 2010 10.35 10.35 10.01 10.12 853,414 -0.45(-4.21%)
Aug 10, 2010 10.48 10.69 10.40 10.56 484,830 -0.04(-0.33%)
Aug 09, 2010 10.46 10.66 10.35 10.60 334,070 +0.21(+2.02%)
Aug 06, 2010 10.43 10.57 10.25 10.38 548,478 -0.15(-1.47%)
Aug 05, 2010 10.77 10.90 10.50 10.54 344,622 -0.27(-2.50%)
Aug 04, 2010 10.71 10.86 10.51 10.81 267,922 +0.12(+1.17%)
Aug 03, 2010 10.68 10.85 10.49 10.69 317,360 -0.04(-0.37%)
Aug 02, 2010 10.71 10.83 10.61 10.72 326,932 +0.20(+1.85%)
Jul 30, 2010 10.45 10.72 10.45 10.53 631,320 -0.06(-0.52%)
Jul 29, 2010 10.88 10.95 10.34 10.59 455,302 -0.18(-1.67%)
Jul 28, 2010 10.85 10.89 10.71 10.77 753,104 -0.14(-1.33%)
Jul 27, 2010 10.69 11.12 10.65 10.91 1,290,718 +0.46(+4.40%)
Jul 26, 2010 10.28 10.47 10.25 10.45 706,210 +0.15(+1.46%)
Jul 23, 2010 10.11 10.33 10.04 10.30 721,362 +0.12(+1.23%)
Jul 22, 2010 9.925 10.33 9.800 10.18 900,066 +0.40(+4.04%)
Jul 21, 2010 10.02 10.17 9.735 9.780 938,182 -0.21(-2.05%)
Jul 20, 2010 9.755 9.995 9.685 9.985 625,968 +0.12(+1.17%)
Jul 19, 2010 9.920 9.920 9.600 9.870 541,310 -0.04(-0.35%)
Jul 16, 2010 9.930 10.02 9.795 9.905 963,302 -0.11(-1.05%)
Jul 15, 2010 10.26 10.32 9.940 10.01 799,630 -0.21(-2.10%)
Jul 14, 2010 10.25 10.40 10.12 10.22 634,132 -0.08(-0.73%)
Jul 13, 2010 10.29 10.43 10.21 10.30 595,170 +0.15(+1.48%)
Jul 12, 2010 10.13 10.22 10.06 10.15 260,330 +0.00(+0.00%)
Jul 09, 2010 10.04 10.19 9.990 10.15 584,674 +0.06(+0.64%)
Jul 08, 2010 10.18 10.18 9.965 10.09 786,490 -0.02(-0.25%)
Jul 07, 2010 9.990 10.14 9.915 10.11 572,854 +0.18(+1.81%)
Jul 06, 2010 9.995 10.22 9.890 9.930 596,384 +0.05(+0.51%)
Jul 02, 2010 10.04 10.04 9.750 9.880 554,934 -0.13(-1.30%)
Jul 01, 2010 10.06 10.11 9.755 10.01 807,584 -0.08(-0.74%)
Jun 30, 2010 10.12 10.42 10.00 10.09 1,012,242 -0.06(-0.64%)
Jun 29, 2010 10.44 10.63 10.08 10.15 1,039,622 -0.56(-5.23%)
Jun 25, 2010 10.56 10.79 10.46 10.71 1,934,806 +0.16(+1.47%)
Jun 24, 2010 10.67 10.78 10.51 10.55 798,236 -0.21(-1.95%)
Jun 23, 2010 11.03 11.04 10.70 10.77 870,288 -0.30(-2.71%)
Jun 22, 2010 11.19 11.29 11.06 11.06 530,248 -0.13(-1.16%)
Jun 21, 2010 11.48 11.49 11.11 11.20 646,566 -0.19(-1.63%)
Jun 18, 2010 11.34 11.40 11.16 11.38 838,992 +0.05(+0.44%)
Jun 17, 2010 11.07 11.39 11.07 11.33 895,746 +0.25(+2.26%)
Jun 16, 2010 11.21 11.35 11.02 11.08 1,463,828 -0.28(-2.42%)
Jun 15, 2010 11.48 11.50 11.30 11.36 843,382 +0.01(+0.09%)
Jun 14, 2010 11.54 11.78 11.32 11.35 1,548,874 -0.07(-0.61%)
Jun 11, 2010 11.15 11.45 11.10 11.41 986,150 +0.07(+0.62%)
Jun 10, 2010 11.27 11.40 11.21 11.35 719,700 +0.25(+2.25%)
Jun 09, 2010 11.12 11.25 11.04 11.10 914,202 +0.10(+0.91%)
Jun 08, 2010 11.01 11.13 10.84 10.99 910,164 +0.02(+0.18%)
Jun 07, 2010 11.26 11.36 10.93 10.97 1,636,328 -0.31(-2.75%)
Jun 04, 2010 11.12 11.39 11.00 11.29 2,411,936 -0.07(-0.66%)
Jun 03, 2010 11.04 11.40 10.96 11.36 2,117,682 +0.25(+2.30%)
Jun 02, 2010 10.74 11.11 10.63 11.11 811,188 +0.46(+4.37%)
Jun 01, 2010 10.67 10.82 10.56 10.64 806,270 -0.14(-1.30%)
May 28, 2010 11.00 10.97 10.71 10.78 528,058 -0.22(-2.00%)
May 27, 2010 10.90 11.02 10.50 11.00 1,065,446 +0.35(+3.24%)
May 26, 2010 10.59 10.97 10.52 10.65 738,668 +0.10(+1.00%)
May 25, 2010 10.31 10.62 10.07 10.55 1,421,572 -0.02(-0.19%)
May 24, 2010 10.73 10.87 10.57 10.57 586,340 -0.20(-1.86%)
May 21, 2010 10.35 10.78 10.29 10.77 1,643,776 +0.22(+2.13%)
May 20, 2010 10.52 10.68 10.38 10.54 1,243,408 -0.28(-2.59%)
May 19, 2010 10.70 11.11 10.55 10.82 920,382 +0.12(+1.14%)
May 18, 2010 10.86 10.93 10.59 10.70 1,023,380 -0.01(-0.07%)
May 17, 2010 10.93 11.20 10.56 10.71 1,182,452 -0.20(-1.88%)
May 14, 2010 11.16 11.32 10.82 10.91 3,072,506 +0.32(+3.07%)
May 13, 2010 10.41 10.63 10.31 10.59 1,991,184 +0.21(+1.97%)
May 12, 2010 10.39 10.43 10.04 10.38 1,257,422 +0.25(+2.47%)
May 11, 2010 9.905 10.17 9.610 10.13 1,886,618 +0.34(+3.47%)
May 10, 2010 9.720 9.910 9.460 9.795 2,508,810 +0.54(+5.89%)
May 07, 2010 9.205 9.355 8.950 9.250 1,903,040 +0.05(+0.54%)
May 06, 2010 8.810 9.320 8.520 9.200 4,903,552 -1.26(-12.05%)
May 05, 2010 10.22 10.49 10.09 10.46 1,510,614 +0.28(+2.75%)
May 04, 2010 10.21 10.41 10.11 10.18 1,221,310 -0.19(-1.78%)
May 03, 2010 9.920 10.54 9.835 10.37 1,815,950 +0.47(+4.80%)
Apr 30, 2010 9.970 10.14 9.860 9.890 1,478,398 -0.11(-1.10%)
Apr 29, 2010 9.790 10.08 9.745 10.00 1,093,574 +0.31(+3.20%)
Apr 28, 2010 9.695 9.810 9.590 9.690 422,702 +0.05(+0.52%)
Apr 27, 2010 9.815 9.975 9.595 9.640 1,005,856 -0.16(-1.68%)
Apr 26, 2010 9.805 9.910 9.770 9.805 427,226 +0.03(+0.26%)
Apr 23, 2010 9.835 9.865 9.700 9.780 797,428 -0.02(-0.20%)
Apr 22, 2010 9.535 9.980 9.535 9.800 1,339,088 +0.17(+1.71%)
Apr 21, 2010 9.580 9.710 9.492 9.635 830,198 +0.13(+1.37%)
Apr 20, 2010 9.395 9.505 9.265 9.505 371,254 +0.12(+1.28%)
Apr 19, 2010 9.510 9.635 9.280 9.385 1,049,810 -0.19(-1.98%)
Apr 16, 2010 9.430 9.750 9.338 9.575 1,064,586 +0.13(+1.43%)
Apr 15, 2010 9.380 9.480 9.250 9.440 603,618 +0.09(+0.96%)
Apr 14, 2010 9.145 9.395 9.040 9.350 609,892 +0.28(+3.03%)
Apr 13, 2010 9.050 9.080 8.915 9.075 579,096 +0.04(+0.39%)
Apr 12, 2010 9.105 9.135 8.925 9.040 445,118 -0.04(-0.39%)
Apr 09, 2010 9.130 9.155 8.995 9.075 312,906 -0.08(-0.87%)
Apr 08, 2010 9.115 9.170 8.940 9.155 544,238 +0.04(+0.44%)
Apr 07, 2010 9.100 9.185 8.965 9.115 1,331,922 +0.19(+2.13%)
Apr 06, 2010 8.995 9.153 8.905 8.925 601,922 -0.07(-0.78%)
Apr 05, 2010 8.855 8.995 8.780 8.995 1,195,678 +0.19(+2.22%)
Apr 01, 2010 8.745 8.800 8.800 8.800 2,360,400 +0.11(+1.27%)
Mar 31, 2010 8.870 9.000 8.675 8.690 890,578 -0.19(-2.14%)
Mar 30, 2010 8.930 9.030 8.825 8.880 585,732 +0.00(+0.00%)
Mar 29, 2010 8.865 8.920 8.780 8.880 413,760 +0.07(+0.74%)
Mar 26, 2010 8.810 8.877 8.715 8.815 532,874 +0.06(+0.69%)
Mar 25, 2010 8.820 8.975 8.750 8.755 626,076 -0.05(-0.62%)
Mar 24, 2010 8.950 8.970 8.780 8.810 645,878 -0.14(-1.62%)
Mar 23, 2010 8.820 8.970 8.785 8.955 496,144 +0.13(+1.53%)
Mar 22, 2010 8.700 8.945 8.570 8.820 447,166 +0.09(+1.03%)
Mar 19, 2010 8.810 8.845 8.535 8.730 1,033,516 -0.03(-0.34%)
Mar 18, 2010 8.755 8.835 8.580 8.760 397,678 +0.03(+0.34%)
Mar 17, 2010 8.625 8.800 8.625 8.730 300,074 +0.14(+1.69%)
Mar 16, 2010 8.375 8.625 8.245 8.585 572,032 +0.27(+3.19%)
Mar 15, 2010 8.260 8.360 8.140 8.320 431,810 -0.00(-0.06%)
Mar 12, 2010 8.400 8.420 8.290 8.325 677,824 -0.01(-0.12%)
Mar 11, 2010 8.385 8.450 8.240 8.335 727,792 -0.12(-1.42%)
Mar 10, 2010 8.440 8.530 8.380 8.455 334,454 +0.02(+0.18%)
Mar 09, 2010 8.475 8.610 8.410 8.440 404,028 -0.03(-0.30%)
Mar 08, 2010 8.510 8.580 8.435 8.465 466,536 -0.02(-0.24%)
Mar 05, 2010 8.320 8.545 8.190 8.485 795,242 +0.23(+2.79%)
Mar 04, 2010 8.245 8.265 8.090 8.255 333,800 +0.05(+0.61%)
Mar 03, 2010 8.075 8.320 8.075 8.205 1,033,908 +0.13(+1.67%)
Mar 02, 2010 7.870 8.130 7.825 8.070 715,256 +0.24(+3.00%)
Mar 01, 2010 7.945 8.005 7.785 7.835 1,243,668 -0.10(-1.26%)
Feb 26, 2010 7.885 8.015 7.795 7.935 1,323,040 +0.04(+0.57%)
Feb 25, 2010 7.950 7.995 7.810 7.890 398,336 -0.15(-1.87%)
Feb 24, 2010 8.030 8.135 8.010 8.040 457,136 +0.01(+0.19%)
Feb 23, 2010 7.940 8.100 7.940 8.025 869,844 +0.16(+1.97%)
Feb 22, 2010 7.855 7.915 7.780 7.870 412,282 +0.06(+0.77%)
Feb 19, 2010 7.805 7.870 7.763 7.810 430,192 +0.01(+0.13%)
Feb 18, 2010 7.705 7.819 7.694 7.800 775,916 +0.12(+1.50%)
Feb 17, 2010 7.520 7.745 7.510 7.685 683,474 +0.17(+2.19%)
Feb 16, 2010 7.475 7.520 7.300 7.520 612,028 +0.14(+1.90%)
Feb 12, 2010 7.300 7.380 7.380 7.380 1,265,200 +0.03(+0.41%)
Feb 11, 2010 7.390 7.495 7.275 7.350 860,114 -0.07(-0.94%)
Feb 10, 2010 7.295 7.445 7.275 7.420 1,499,856 +0.13(+1.78%)
Feb 09, 2010 7.315 7.420 7.225 7.290 1,232,772 +0.04(+0.48%)
Feb 08, 2010 7.380 7.380 7.235 7.255 1,120,636 -0.16(-2.16%)
Feb 05, 2010 7.745 7.745 7.300 7.415 3,540,424 +0.15(+2.06%)
Feb 04, 2010 7.665 7.666 7.250 7.265 2,333,944 -0.43(-5.59%)
Feb 03, 2010 8.055 8.075 7.675 7.695 1,314,582 -0.42(-5.23%)
Feb 02, 2010 8.000 8.180 8.000 8.120 582,662 +0.13(+1.63%)
Feb 01, 2010 8.050 8.070 7.900 7.990 393,468 -0.00(-0.06%)
Jan 29, 2010 8.170 8.220 7.995 7.995 392,680 -0.12(-1.54%)
Jan 28, 2010 8.190 8.310 7.985 8.120 465,208 -0.08(-0.92%)
Jan 27, 2010 8.010 8.200 7.950 8.195 462,700 +0.17(+2.12%)
Jan 26, 2010 8.205 8.325 7.965 8.025 908,278 -0.23(-2.79%)
Jan 25, 2010 8.385 8.430 8.250 8.255 590,564 -0.04(-0.48%)
Jan 22, 2010 8.250 8.370 8.180 8.295 683,734 +0.05(+0.67%)
Jan 21, 2010 8.360 8.460 8.185 8.240 704,464 -0.13(-1.61%)
Jan 20, 2010 8.420 8.560 8.295 8.375 539,940 -0.13(-1.59%)
Jan 19, 2010 8.455 8.530 8.415 8.510 715,980 +0.05(+0.65%)
Jan 15, 2010 8.840 8.455 8.455 8.455 2,230,800 -0.34(-3.87%)
Jan 14, 2010 8.745 8.835 8.720 8.795 714,980 -0.01(-0.06%)
Jan 13, 2010 8.835 8.840 8.738 8.800 567,162 +0.02(+0.23%)
Jan 12, 2010 8.815 8.975 8.725 8.780 522,202 -0.12(-1.40%)
Jan 11, 2010 9.025 9.085 8.755 8.905 653,580 -0.06(-0.61%)
Jan 08, 2010 8.980 9.022 8.845 8.960 870,554 -0.08(-0.88%)
Jan 07, 2010 9.025 9.075 8.875 9.040 757,572 +0.04(+0.44%)
Jan 06, 2010 8.710 9.005 8.670 9.000 1,286,772 +0.30(+3.51%)
Jan 05, 2010 8.685 8.740 8.670 8.695 576,062 +0.00(+0.00%)
Jan 04, 2010 8.620 8.720 8.540 8.695 716,592 +0.19(+2.23%)
Dec 31, 2009 8.570 8.505 8.505 8.505 1,032,800 -0.04(-0.53%)
Dec 30, 2009 8.520 8.675 8.517 8.550 739,322 +0.02(+0.23%)
Dec 29, 2009 8.350 8.570 8.295 8.530 835,244 +0.17(+2.09%)
Dec 28, 2009 8.225 8.355 8.100 8.355 725,252 +0.13(+1.64%)
Dec 24, 2009 8.175 8.240 8.160 8.220 189,652 +0.08(+0.92%)
Dec 23, 2009 8.000 8.160 7.958 8.145 664,226 +0.16(+2.07%)
Dec 22, 2009 7.810 7.995 7.800 7.980 933,896 +0.20(+2.57%)
Dec 21, 2009 7.895 7.925 7.715 7.780 1,544,852 -0.07(-0.89%)
Dec 18, 2009 7.815 7.855 7.460 7.850 2,801,552 +0.13(+1.68%)
Dec 17, 2009 8.025 8.040 7.720 7.720 1,067,312 -0.33(-4.10%)
Dec 16, 2009 7.910 8.050 7.910 8.050 738,048 +0.16(+1.96%)
Dec 15, 2009 7.925 7.975 7.800 7.895 914,962 -0.07(-0.88%)
Dec 14, 2009 7.875 7.995 7.790 7.965 969,560 +0.04(+0.57%)
Dec 11, 2009 7.805 7.930 7.760 7.920 1,132,562 +0.14(+1.86%)
Dec 10, 2009 8.050 8.165 7.750 7.775 1,086,104 -0.22(-2.81%)
Dec 09, 2009 8.115 8.115 7.955 8.000 1,413,442 -0.09(-1.05%)
Dec 08, 2009 8.200 8.250 7.985 8.085 909,274 -0.20(-2.41%)
Dec 07, 2009 8.325 8.435 8.210 8.285 842,452 -0.06(-0.78%)
Dec 04, 2009 8.450 8.530 8.250 8.350 984,296 +0.06(+0.78%)
Dec 03, 2009 8.510 8.540 8.275 8.285 1,179,172 -0.22(-2.64%)
Dec 02, 2009 8.660 8.780 8.455 8.510 1,611,672 -0.17(-1.96%)
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.