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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
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 (%)
Mar 31, 2011 9.726 9.860 9.690 9.813 302,257 +0.07(+0.74%)
Mar 30, 2011 9.741 10.07 9.690 9.741 640,851 -0.18(-1.82%)
Mar 29, 2011 9.646 9.922 9.400 9.922 507,394 +0.25(+2.62%)
Mar 28, 2011 10.11 10.13 9.523 9.668 615,735 -0.38(-3.82%)
Mar 25, 2011 10.07 10.18 9.994 10.05 468,740 +0.06(+0.58%)
Mar 24, 2011 9.770 10.09 9.596 9.994 553,830 +0.30(+3.06%)
Mar 23, 2011 9.625 9.929 9.509 9.697 284,806 +0.04(+0.37%)
Mar 22, 2011 9.748 9.885 9.618 9.661 466,490 -0.03(-0.30%)
Mar 21, 2011 9.523 9.770 9.154 9.690 448,387 +0.62(+6.87%)
Mar 18, 2011 9.161 9.357 9.038 9.067 646,937 +0.06(+0.64%)
Mar 17, 2011 8.967 9.212 8.967 9.009 384,403 +0.06(+0.65%)
Mar 16, 2011 8.973 9.328 8.872 8.951 527,332 -0.03(-0.32%)
Mar 15, 2011 8.705 9.009 8.198 8.980 963,104 -0.04(-0.48%)
Mar 14, 2011 8.958 9.074 8.763 9.024 531,135 -0.25(-2.73%)
Mar 11, 2011 8.951 9.321 8.705 9.277 726,254 +0.14(+1.59%)
Mar 10, 2011 9.502 9.502 8.995 9.132 1,593,302 -0.55(-5.68%)
Mar 09, 2011 10.09 10.09 9.661 9.683 576,959 -0.43(-4.23%)
Mar 08, 2011 10.04 10.34 9.733 10.11 738,353 +0.20(+2.05%)
Mar 07, 2011 10.18 10.24 9.704 9.907 681,353 -0.27(-2.63%)
Mar 04, 2011 10.15 10.33 10.01 10.18 899,452 +0.01(+0.07%)
Mar 03, 2011 10.00 10.65 9.965 10.17 1,252,031 +0.28(+2.78%)
Mar 02, 2011 9.675 9.980 9.509 9.893 794,925 -0.14(-1.44%)
Mar 01, 2011 10.25 10.28 9.958 10.04 1,085,778 -0.01(-0.07%)
Feb 28, 2011 10.14 10.39 9.871 10.04 914,114 +0.18(+1.84%)
Feb 25, 2011 9.813 10.10 9.719 9.864 848,428 +0.44(+4.69%)
Feb 24, 2011 8.973 9.487 8.683 9.422 1,113,659 +0.38(+4.25%)
Feb 23, 2011 9.045 9.292 8.937 9.038 1,092,944 -0.28(-3.03%)
Feb 22, 2011 9.610 9.690 9.074 9.321 1,492,417 -0.56(-5.65%)
Feb 18, 2011 10.25 10.49 9.697 9.878 2,132,869 -0.20(-1.94%)
Feb 17, 2011 9.560 10.10 9.502 10.07 1,329,679 +0.62(+6.59%)
Feb 16, 2011 9.096 9.596 9.053 9.451 1,409,616 +0.43(+4.82%)
Feb 15, 2011 9.531 9.574 8.835 9.016 3,306,803 +0.36(+4.18%)
Feb 14, 2011 8.328 8.821 8.293 8.654 1,812,993 +0.41(+4.92%)
Feb 11, 2011 7.706 8.328 7.706 8.249 1,500,216 +0.42(+5.37%)
Feb 10, 2011 7.727 7.865 7.401 7.829 1,062,544 +0.19(+2.46%)
Feb 09, 2011 7.315 7.749 7.206 7.640 1,807,285 +0.68(+9.78%)
Feb 08, 2011 7.119 7.141 6.858 6.960 957,964 -0.13(-1.84%)
Feb 07, 2011 6.721 7.177 6.503 7.090 2,433,629 +0.99(+16.27%)
Feb 04, 2011 6.091 6.178 6.045 6.098 272,278 -0.00(-0.06%)
Feb 03, 2011 6.098 6.185 6.018 6.101 234,836 -0.02(-0.30%)
Feb 02, 2011 6.134 6.257 6.082 6.120 160,423 -0.07(-1.17%)
Feb 01, 2011 6.214 6.264 6.098 6.192 284,039 +0.00(+0.00%)
Jan 31, 2011 6.120 6.322 5.949 6.192 276,439 +0.07(+1.18%)
Jan 28, 2011 6.228 6.301 6.054 6.120 189,022 -0.13(-2.09%)
Jan 27, 2011 6.257 6.330 6.156 6.250 312,233 +0.01(+0.12%)
Jan 26, 2011 6.149 6.330 6.091 6.243 256,611 +0.11(+1.77%)
Jan 25, 2011 6.047 6.134 5.873 6.134 363,885 +0.07(+1.19%)
Jan 24, 2011 5.837 6.062 5.801 6.062 319,281 +0.20(+3.46%)
Jan 21, 2011 5.569 5.895 5.439 5.859 611,575 +0.31(+5.61%)
Jan 20, 2011 6.033 6.091 5.461 5.547 1,022,535 -0.52(-8.59%)
Jan 19, 2011 6.178 6.272 6.047 6.069 336,556 -0.13(-2.16%)
Jan 18, 2011 6.112 6.221 6.112 6.203 602,757 +0.05(+0.76%)
Jan 14, 2011 6.127 6.192 6.069 6.156 173,439 +0.05(+0.83%)
Jan 13, 2011 6.134 6.272 6.025 6.105 291,869 -0.01(-0.24%)
Jan 12, 2011 6.127 6.272 6.076 6.120 297,602 +0.05(+0.84%)
Jan 11, 2011 6.149 6.337 6.054 6.069 550,043 +0.06(+0.96%)
Jan 10, 2011 5.924 6.170 5.903 6.011 776,318 +0.14(+2.34%)
Jan 07, 2011 5.591 5.931 5.547 5.873 919,939 +0.33(+5.87%)
Jan 06, 2011 5.540 5.649 5.440 5.547 221,743 -0.01(-0.26%)
Jan 05, 2011 5.555 5.576 5.395 5.562 347,095 -0.02(-0.39%)
Jan 04, 2011 5.678 5.729 5.511 5.584 291,503 -0.10(-1.78%)
Jan 03, 2011 5.620 5.772 5.620 5.685 319,651 +0.07(+1.29%)
Dec 31, 2010 5.721 5.721 5.613 5.613 158,369 -0.11(-1.90%)
Dec 30, 2010 5.779 5.830 5.700 5.721 169,526 -0.04(-0.63%)
Dec 29, 2010 5.765 5.765 5.671 5.757 257,432 +0.07(+1.15%)
Dec 28, 2010 5.786 5.786 5.678 5.692 261,899 -0.01(-0.13%)
Dec 27, 2010 5.613 5.830 5.613 5.700 376,793 +0.17(+3.15%)
Dec 23, 2010 5.605 5.642 5.504 5.526 281,578 -0.01(-0.26%)
Dec 22, 2010 5.461 5.634 5.395 5.540 1,265,324 +0.33(+6.25%)
Dec 21, 2010 5.040 5.265 5.004 5.214 571,285 +0.21(+4.20%)
Dec 20, 2010 4.845 5.033 4.809 5.004 226,885 +0.19(+3.91%)
Dec 17, 2010 4.997 4.997 4.816 4.816 120,854 -0.16(-3.20%)
Dec 16, 2010 4.744 4.990 4.744 4.975 322,262 +0.20(+4.25%)
Dec 15, 2010 4.946 5.142 4.751 4.773 488,395 -0.20(-4.08%)
Dec 14, 2010 4.954 5.026 4.896 4.975 703,635 +0.05(+1.03%)
Dec 13, 2010 4.896 5.026 4.816 4.925 862,411 +0.01(+0.15%)
Dec 10, 2010 4.925 4.961 4.867 4.917 796,336 +0.01(+0.15%)
Dec 09, 2010 4.932 4.961 4.896 4.910 437,018 -0.00(-0.03%)
Dec 08, 2010 5.026 5.062 4.881 4.912 180,848 -0.11(-2.14%)
Dec 07, 2010 5.135 5.142 4.961 5.019 249,604 -0.07(-1.42%)
Dec 06, 2010 5.214 5.214 5.012 5.091 425,533 -0.04(-0.71%)
Dec 03, 2010 5.265 5.272 5.106 5.127 1,952,336 -0.09(-1.67%)
Dec 02, 2010 5.135 5.337 5.069 5.214 1,037,197 +0.12(+2.27%)
Dec 01, 2010 5.062 5.222 5.041 5.098 769,395 +0.10(+2.03%)
Nov 30, 2010 5.004 5.069 4.859 4.997 228,208 -0.04(-0.86%)
Nov 29, 2010 4.990 5.106 4.990 5.040 391,179 +0.05(+1.02%)
Nov 26, 2010 4.917 5.106 4.917 4.990 189,950 +0.01(+0.29%)
Nov 24, 2010 4.664 4.975 4.975 4.975 1,047,634 +0.37(+8.02%)
Nov 23, 2010 4.541 4.635 4.526 4.606 187,775 +0.03(+0.63%)
Nov 22, 2010 4.432 4.722 4.432 4.577 147,459 +0.14(+3.27%)
Nov 19, 2010 4.584 4.606 4.381 4.432 378,188 -0.18(-3.92%)
Nov 18, 2010 4.541 4.649 4.526 4.613 389,511 +0.14(+3.07%)
Nov 17, 2010 4.591 4.591 4.447 4.476 271,082 -0.12(-2.52%)
Nov 16, 2010 4.512 4.620 4.447 4.591 292,792 +0.06(+1.28%)
Nov 15, 2010 4.642 4.794 4.526 4.534 496,003 -0.10(-2.19%)
Nov 12, 2010 4.859 4.896 4.599 4.635 386,487 -0.25(-5.04%)
Nov 11, 2010 4.823 5.004 4.794 4.881 640,556 -0.00(-0.04%)
Nov 10, 2010 4.888 4.954 4.780 4.883 447,216 -0.01(-0.26%)
Nov 09, 2010 5.004 5.048 4.888 4.896 492,463 -0.06(-1.17%)
Nov 08, 2010 4.809 5.069 4.707 4.954 917,107 +0.20(+4.11%)
Nov 05, 2010 4.620 4.780 4.606 4.758 594,597 +0.13(+2.82%)
Nov 04, 2010 4.468 4.693 4.360 4.628 845,098 +0.20(+4.41%)
Nov 03, 2010 4.229 4.439 4.193 4.432 1,356,898 +0.06(+1.32%)
Nov 02, 2010 4.345 4.664 4.331 4.374 2,407,757 +0.46(+11.65%)
Nov 01, 2010 3.867 3.947 3.838 3.918 592,227 +0.08(+2.08%)
Oct 29, 2010 3.838 3.911 3.831 3.838 412,098 -0.01(-0.38%)
Oct 28, 2010 3.911 3.911 3.831 3.853 264,220 -0.01(-0.19%)
Oct 27, 2010 3.824 3.882 3.824 3.860 139,888 -0.02(-0.56%)
Oct 25, 2010 3.860 3.911 3.817 3.882 174,070 +0.02(+0.56%)
Oct 22, 2010 3.875 3.875 3.809 3.860 228,140 +0.02(+0.57%)
Oct 21, 2010 3.831 3.925 3.795 3.838 250,133 +0.06(+1.53%)
Oct 20, 2010 3.744 3.809 3.722 3.780 80,033 +0.05(+1.36%)
Oct 19, 2010 3.701 3.809 3.686 3.730 180,553 -0.03(-0.77%)
Oct 18, 2010 3.759 3.759 3.650 3.759 108,108 -0.01(-0.38%)
Oct 15, 2010 3.795 3.795 3.715 3.773 56,750 +0.00(+0.00%)
Oct 14, 2010 3.773 3.788 3.686 3.773 291,825 +0.03(+0.77%)
Oct 13, 2010 3.780 3.831 3.715 3.744 81,045 +0.00(+0.00%)
Oct 12, 2010 3.751 3.751 3.657 3.744 98,083 -0.04(-0.96%)
Oct 11, 2010 3.751 3.802 3.737 3.780 120,806 +0.04(+0.97%)
Oct 08, 2010 3.679 3.751 3.623 3.744 137,640 +0.05(+1.37%)
Oct 07, 2010 3.730 3.744 3.599 3.693 248,999 -0.02(-0.58%)
Oct 06, 2010 3.636 3.722 3.607 3.715 325,745 +0.08(+2.19%)
Oct 05, 2010 3.599 3.664 3.585 3.636 454,068 +0.07(+1.83%)
Oct 04, 2010 3.672 3.708 3.549 3.570 216,297 -0.09(-2.57%)
Oct 01, 2010 3.549 3.780 3.541 3.664 368,638 +0.12(+3.48%)
Sep 30, 2010 3.527 3.599 3.498 3.541 101,353 +0.02(+0.62%)
Sep 29, 2010 3.534 3.570 3.404 3.520 126,410 -0.01(-0.21%)
Sep 28, 2010 3.592 3.744 3.512 3.527 139,594 -0.07(-2.01%)
Sep 27, 2010 3.607 3.664 3.549 3.599 287,278 +0.03(+0.81%)
Sep 24, 2010 3.556 3.679 3.534 3.570 753,438 +0.03(+0.82%)
Sep 23, 2010 3.795 3.860 3.078 3.541 891,619 -0.33(-8.60%)
Sep 22, 2010 3.918 3.940 3.875 3.875 101,228 -0.05(-1.29%)
Sep 21, 2010 3.961 3.961 3.896 3.925 152,319 +0.02(+0.56%)
Sep 20, 2010 4.056 4.056 3.896 3.903 129,183 -0.13(-3.23%)
Sep 17, 2010 3.990 4.085 3.983 4.034 181,727 -0.01(-0.18%)
Sep 15, 2010 3.911 4.142 3.809 4.041 417,081 +0.09(+2.39%)
Sep 14, 2010 3.969 3.983 3.875 3.947 99,333 -0.03(-0.73%)
Sep 13, 2010 3.976 4.027 3.947 3.976 173,734 +0.01(+0.18%)
Sep 10, 2010 3.918 3.983 3.809 3.969 120,645 +0.09(+2.43%)
Sep 09, 2010 3.947 4.005 3.867 3.875 221,576 -0.06(-1.47%)
Sep 08, 2010 3.882 3.932 3.817 3.932 163,234 +0.04(+0.93%)
Sep 07, 2010 3.867 3.925 3.838 3.896 85,818 +0.01(+0.19%)
Sep 03, 2010 3.693 3.932 3.679 3.889 389,863 +0.21(+5.71%)
Sep 02, 2010 3.693 3.722 3.650 3.679 115,623 -0.03(-0.78%)
Sep 01, 2010 3.643 3.715 3.592 3.708 138,242 +0.10(+2.81%)
Aug 31, 2010 3.708 3.737 3.556 3.607 174,385 -0.14(-3.68%)
Aug 30, 2010 3.759 3.766 3.708 3.744 162,963 +0.00(+0.00%)
Aug 27, 2010 3.657 3.780 3.636 3.744 96,945 +0.09(+2.38%)
Aug 26, 2010 3.693 3.730 3.621 3.657 162,803 -0.04(-1.17%)
Aug 25, 2010 3.643 3.730 3.614 3.701 155,613 +0.04(+0.99%)
Aug 24, 2010 3.607 3.693 3.541 3.664 428,042 +0.00(+0.00%)
Aug 23, 2010 3.766 3.793 3.585 3.664 230,086 -0.07(-1.94%)
Aug 20, 2010 3.599 3.744 3.491 3.737 515,850 +0.14(+3.82%)
Aug 19, 2010 3.672 3.817 3.585 3.599 406,032 -0.12(-3.12%)
Aug 18, 2010 3.592 3.758 3.549 3.715 482,225 +0.09(+2.60%)
Aug 17, 2010 3.570 3.621 3.527 3.621 189,780 +0.07(+1.83%)
Aug 16, 2010 3.722 3.722 3.520 3.556 445,808 -0.17(-4.47%)
Aug 13, 2010 3.657 3.795 3.585 3.722 305,748 +0.08(+2.19%)
Aug 12, 2010 3.578 3.657 3.469 3.643 451,988 +0.03(+0.80%)
Aug 11, 2010 3.788 3.802 3.614 3.614 394,983 -0.28(-7.25%)
Aug 10, 2010 3.744 4.019 3.664 3.896 846,359 +0.15(+4.06%)
Aug 09, 2010 3.614 3.759 3.592 3.744 875,041 +0.10(+2.78%)
Aug 06, 2010 3.592 3.657 3.585 3.643 355,602 -0.01(-0.40%)
Aug 05, 2010 3.693 3.693 3.585 3.657 467,068 +0.05(+1.41%)
Aug 04, 2010 3.701 3.766 3.469 3.607 1,209,596 -0.39(-9.78%)
Aug 03, 2010 3.940 4.012 3.838 3.998 378,883 +0.01(+0.36%)
Aug 02, 2010 3.918 4.027 3.867 3.983 319,633 +0.09(+2.42%)
Jul 30, 2010 3.657 3.911 3.578 3.889 338,778 +0.23(+6.34%)
Jul 29, 2010 3.643 3.751 3.636 3.657 272,517 +0.01(+0.40%)
Jul 28, 2010 3.679 3.679 3.534 3.643 156,687 -0.02(-0.59%)
Jul 27, 2010 3.686 3.693 3.541 3.664 255,765 -0.01(-0.20%)
Jul 26, 2010 3.766 3.766 3.585 3.672 165,798 +0.02(+0.60%)
Jul 23, 2010 3.462 3.693 3.389 3.650 255,334 +0.18(+5.22%)
Jul 22, 2010 3.273 3.679 3.194 3.469 437,974 +0.25(+7.64%)
Jul 21, 2010 3.273 3.324 3.114 3.223 132,657 -0.07(-2.20%)
Jul 20, 2010 3.034 3.295 2.969 3.295 261,363 +0.25(+8.33%)
Jul 19, 2010 2.977 3.057 2.861 3.042 290,138 +0.07(+2.19%)
Jul 16, 2010 3.049 3.063 2.933 2.977 191,604 -0.06(-1.91%)
Jul 15, 2010 3.071 3.071 2.940 3.034 182,121 +0.00(+0.00%)
Jul 14, 2010 3.092 3.092 2.998 3.034 262,668 -0.04(-1.18%)
Jul 13, 2010 3.237 3.237 2.969 3.071 532,208 -0.07(-2.08%)
Jul 12, 2010 2.969 3.150 2.897 3.136 334,525 +0.19(+6.39%)
Jul 09, 2010 2.940 2.977 2.861 2.948 289,165 +0.07(+2.26%)
Jul 08, 2010 3.005 3.063 2.839 2.882 226,419 -0.07(-2.45%)
Jul 07, 2010 2.868 3.027 2.752 2.955 180,592 +0.08(+2.77%)
Jul 06, 2010 3.085 3.172 2.832 2.875 235,547 -0.13(-4.34%)
Jul 02, 2010 3.107 3.252 2.897 3.005 253,416 -0.08(-2.58%)
Jul 01, 2010 2.897 3.085 2.701 3.085 527,627 +0.20(+7.04%)
Jun 30, 2010 2.991 3.034 2.882 2.882 649,383 -0.08(-2.69%)
Jun 29, 2010 3.100 3.100 2.911 2.962 583,971 -0.24(-7.47%)
Jun 25, 2010 3.150 3.317 3.150 3.201 880,773 +0.07(+2.08%)
Jun 24, 2010 3.404 3.404 3.114 3.136 519,818 -0.24(-7.08%)
Jun 23, 2010 3.462 3.592 3.317 3.375 401,520 -0.10(-2.92%)
Jun 22, 2010 3.672 3.708 3.476 3.476 271,129 -0.14(-3.81%)
Jun 21, 2010 3.650 3.737 3.549 3.614 281,820 +0.06(+1.63%)
Jun 18, 2010 3.491 3.621 3.439 3.556 215,103 +0.08(+2.29%)
Jun 17, 2010 3.657 3.657 3.447 3.476 135,879 -0.11(-2.93%)
Jun 16, 2010 3.730 3.730 3.505 3.581 309,856 -0.11(-2.85%)
Jun 15, 2010 3.498 3.744 3.447 3.686 474,547 +0.36(+10.89%)
Jun 14, 2010 3.483 3.607 3.324 3.324 333,646 -0.07(-2.13%)
Jun 11, 2010 3.433 3.476 3.273 3.397 500,715 +0.14(+4.22%)
Jun 10, 2010 3.570 3.570 3.244 3.259 1,399,712 -0.19(-5.46%)
Jun 09, 2010 3.512 3.570 3.302 3.447 425,620 +0.03(+0.85%)
Jun 08, 2010 3.418 3.541 3.259 3.418 412,342 +0.00(+0.00%)
Jun 07, 2010 3.693 3.693 3.389 3.418 539,492 -0.23(-6.35%)
Jun 04, 2010 3.730 3.730 3.607 3.650 508,649 -0.15(-4.00%)
Jun 03, 2010 3.882 3.882 3.686 3.802 462,315 -0.08(-2.05%)
Jun 02, 2010 3.817 3.925 3.696 3.882 783,526 +0.08(+2.10%)
Jun 01, 2010 3.672 3.932 3.643 3.802 747,391 +0.24(+6.71%)
May 28, 2010 3.404 3.563 3.223 3.563 643,850 +0.16(+4.68%)
May 27, 2010 3.491 3.621 3.360 3.404 323,280 +0.01(+0.21%)
May 26, 2010 3.273 3.404 3.172 3.397 418,203 +0.18(+5.63%)
May 25, 2010 3.165 3.346 3.150 3.215 574,780 -0.06(-1.98%)
May 24, 2010 3.259 3.302 3.187 3.280 391,179 +0.02(+0.66%)
May 21, 2010 3.136 3.288 3.107 3.259 477,172 +0.04(+1.12%)
May 20, 2010 3.244 3.281 3.092 3.223 857,453 -0.07(-1.98%)
May 19, 2010 3.244 3.375 3.158 3.288 1,038,181 +0.05(+1.57%)
May 18, 2010 3.237 3.360 3.187 3.237 912,054 +0.03(+0.90%)
May 17, 2010 3.244 3.281 3.107 3.208 563,152 -0.04(-1.34%)
May 14, 2010 3.346 3.375 3.215 3.252 415,296 -0.15(-4.47%)
May 13, 2010 3.273 3.462 3.266 3.404 550,944 +0.09(+2.62%)
May 12, 2010 3.382 3.454 3.259 3.317 574,381 -0.07(-2.14%)
May 11, 2010 3.324 3.389 3.187 3.389 565,516 +0.14(+4.23%)
May 10, 2010 3.244 3.440 3.194 3.252 785,531 +0.07(+2.05%)
May 07, 2010 3.230 3.288 2.984 3.187 783,070 +0.08(+2.56%)
May 06, 2010 3.491 3.621 2.354 3.107 1,068,454 -0.43(-12.27%)
May 05, 2010 3.483 3.670 3.259 3.541 1,343,388 -0.03(-0.81%)
May 04, 2010 4.099 4.099 3.454 3.570 1,554,471 -0.62(-14.85%)
May 03, 2010 3.947 4.222 3.896 4.193 497,461 +0.20(+4.99%)
Apr 30, 2010 4.128 4.200 3.932 3.994 484,359 -0.11(-2.73%)
Apr 29, 2010 3.983 4.121 3.961 4.106 435,871 +0.14(+3.66%)
Apr 28, 2010 3.867 4.056 3.860 3.961 601,340 +0.09(+2.43%)
Apr 27, 2010 4.027 4.114 3.860 3.867 420,789 -0.12(-2.91%)
Apr 26, 2010 3.882 4.019 3.809 3.983 550,434 +0.14(+3.77%)
Apr 23, 2010 3.838 3.911 3.824 3.838 861,019 +0.00(+0.00%)
Apr 22, 2010 3.751 3.875 3.751 3.838 492,894 +0.01(+0.38%)
Apr 21, 2010 3.773 3.875 3.737 3.824 714,413 +0.04(+0.96%)
Apr 20, 2010 4.012 4.019 3.701 3.788 823,570 -0.07(-1.88%)
Apr 19, 2010 4.114 4.135 3.751 3.860 1,404,098 -0.29(-6.98%)
Apr 16, 2010 4.403 4.476 4.128 4.150 1,083,164 -0.25(-5.76%)
Apr 15, 2010 4.077 4.512 4.077 4.403 2,154,524 +0.30(+7.23%)
Apr 14, 2010 4.171 4.171 4.056 4.106 451,607 -0.01(-0.18%)
Apr 13, 2010 4.106 4.142 4.034 4.114 233,244 +0.00(+0.00%)
Apr 12, 2010 4.142 4.251 4.099 4.114 277,558 -0.02(-0.53%)
Apr 09, 2010 4.287 4.287 4.063 4.135 328,284 -0.04(-0.87%)
Apr 08, 2010 4.324 4.331 4.164 4.171 1,030,603 -0.03(-0.69%)
Apr 07, 2010 4.157 4.287 4.157 4.200 536,083 +0.01(+0.17%)
Apr 06, 2010 4.070 4.258 4.027 4.193 835,156 +0.13(+3.21%)
Apr 05, 2010 3.947 4.114 3.911 4.063 449,228 +0.16(+3.99%)
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.