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

Charles & Colvard (NQ: CTHR )

0.2938 +0.0038 (+1.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
Oct 31, 2008 0.2600 0.3000 0.2600 0.3000 40,257 +0.03(+11.11%)
Oct 30, 2008 0.3000 0.3000 0.2700 0.2700 64,906 -0.02(-6.93%)
Oct 29, 2008 0.3000 0.3000 0.2800 0.2901 20,712 -0.02(-6.42%)
Oct 28, 2008 0.3054 0.3100 0.3003 0.3100 5,287 -0.02(-6.06%)
Oct 27, 2008 0.3000 0.3300 0.3000 0.3300 18,691 +0.02(+7.14%)
Oct 24, 2008 0.3500 0.3500 0.3000 0.3080 28,056 -0.01(-3.75%)
Oct 23, 2008 0.3300 0.3350 0.3200 0.3200 18,162 -0.04(-11.46%)
Oct 22, 2008 0.3600 0.3700 0.3600 0.3614 419 -0.04(-9.65%)
Oct 21, 2008 0.3700 0.4000 0.3400 0.4000 58,093 +0.00(+0.00%)
Oct 20, 2008 0.3500 0.4000 0.3500 0.4000 35,675 +0.04(+11.11%)
Oct 17, 2008 0.4000 0.4000 0.3500 0.3600 12,725 +0.00(+0.00%)
Oct 16, 2008 0.3901 0.4100 0.3600 0.3600 13,400 +0.01(+2.33%)
Oct 15, 2008 0.3901 0.4400 0.3505 0.3518 57,637 -0.06(-14.20%)
Oct 14, 2008 0.4900 0.4900 0.3600 0.4100 11,620 -0.01(-2.38%)
Oct 13, 2008 0.3500 0.4300 0.3500 0.4200 29,393 +0.09(+27.27%)
Oct 10, 2008 0.3800 0.4140 0.3000 0.3300 86,585 -0.07(-17.50%)
Oct 09, 2008 0.4101 0.4500 0.4000 0.4000 11,565 +0.02(+3.92%)
Oct 08, 2008 0.4500 0.4500 0.3800 0.3849 38,853 -0.10(-19.81%)
Oct 07, 2008 0.4600 0.5300 0.4600 0.4800 3,669 -0.03(-6.61%)
Oct 06, 2008 0.6200 0.6200 0.4600 0.5140 22,029 -0.09(-14.33%)
Oct 03, 2008 0.5700 0.6000 0.5700 0.6000 39,690 +0.11(+22.45%)
Oct 02, 2008 0.5300 0.6200 0.4800 0.4900 8,765 -0.11(-18.33%)
Oct 01, 2008 0.6000 0.6200 0.5900 0.6000 17,164 +0.00(+0.00%)
Sep 30, 2008 0.5500 0.6000 0.5000 0.6000 49,414 +0.03(+5.26%)
Sep 29, 2008 0.6000 0.6000 0.5000 0.5700 13,878 +0.00(+0.02%)
Sep 26, 2008 0.5399 0.5800 0.5399 0.5699 32,855 +0.04(+7.53%)
Sep 25, 2008 0.5000 0.5300 0.5000 0.5300 12,504 +0.04(+8.16%)
Sep 24, 2008 0.4850 0.5050 0.4800 0.4900 21,357 -0.01(-2.64%)
Sep 23, 2008 0.5000 0.5300 0.5000 0.5033 29,504 -0.03(-5.04%)
Sep 22, 2008 0.5200 0.5300 0.4800 0.5300 46,823 -0.06(-10.15%)
Sep 19, 2008 0.5000 0.5900 0.5000 0.5899 52,633 +0.10(+20.39%)
Sep 18, 2008 0.5142 0.5900 0.4900 0.4900 10,967 -0.03(-5.77%)
Sep 17, 2008 0.5300 0.5600 0.4900 0.5200 65,175 -0.01(-1.89%)
Sep 16, 2008 0.5600 0.5700 0.5300 0.5300 17,208 -0.03(-5.36%)
Sep 15, 2008 0.5600 0.5700 0.5600 0.5600 18,871 +0.00(+0.00%)
Sep 12, 2008 0.5600 0.5972 0.5600 0.5600 57,866 -0.01(-1.75%)
Sep 11, 2008 0.5900 0.6100 0.5600 0.5700 45,325 -0.01(-1.72%)
Sep 10, 2008 0.5900 0.6000 0.5800 0.5800 23,456 -0.04(-6.45%)
Sep 09, 2008 0.6000 0.6300 0.5800 0.6200 187,525 +0.03(+5.08%)
Sep 08, 2008 0.6400 0.6400 0.5900 0.5900 71,181 -0.02(-3.28%)
Sep 05, 2008 0.6200 0.6385 0.6100 0.6100 37,547 -0.03(-4.69%)
Sep 04, 2008 0.6700 0.6700 0.6300 0.6400 10,687 -0.02(-3.03%)
Sep 03, 2008 0.6400 0.6700 0.6201 0.6600 12,557 -0.02(-2.94%)
Sep 02, 2008 0.6600 0.6800 0.6600 0.6800 3,900 +0.05(+7.94%)
Aug 29, 2008 0.6800 0.6900 0.6200 0.6300 29,561 +0.00(+0.00%)
Aug 28, 2008 0.7200 0.7200 0.6200 0.6300 119,011 +0.00(+0.00%)
Aug 27, 2008 0.6800 0.7300 0.6300 0.6300 79,150 -0.06(-8.70%)
Aug 26, 2008 0.6900 0.7200 0.6800 0.6900 6,000 -0.02(-2.82%)
Aug 25, 2008 0.6900 0.7100 0.6800 0.7100 179,004 +0.02(+2.90%)
Aug 22, 2008 0.7300 0.7400 0.6900 0.6900 14,637 -0.04(-5.48%)
Aug 21, 2008 0.7500 0.7500 0.7300 0.7300 23,225 -0.04(-5.19%)
Aug 20, 2008 0.7401 0.7700 0.7300 0.7700 176,944 +0.03(+4.05%)
Aug 19, 2008 0.7500 0.7600 0.7300 0.7400 88,219 +0.01(+1.37%)
Aug 18, 2008 0.7700 0.7700 0.7200 0.7300 44,778 -0.02(-2.67%)
Aug 15, 2008 0.7200 0.7500 0.7000 0.7500 43,659 +0.04(+5.34%)
Aug 14, 2008 0.7201 0.7700 0.7100 0.7120 92,155 -0.02(-2.47%)
Aug 13, 2008 0.7100 0.7700 0.7000 0.7300 46,009 -0.01(-1.35%)
Aug 12, 2008 0.7100 0.7700 0.7100 0.7400 146,007 +0.03(+4.23%)
Aug 11, 2008 0.8000 0.8000 0.7000 0.7100 204,922 -0.07(-8.97%)
Aug 08, 2008 0.7900 0.8000 0.7700 0.7800 54,749 +0.01(+1.30%)
Aug 07, 2008 0.7721 0.7895 0.7700 0.7700 3,501 -0.03(-3.75%)
Aug 06, 2008 0.7800 0.8000 0.7600 0.8000 77,925 -0.01(-1.22%)
Aug 05, 2008 0.8100 0.8200 0.7806 0.8099 21,723 -0.00(-0.01%)
Aug 04, 2008 0.8300 0.8300 0.8100 0.8100 7,315 +0.05(+6.58%)
Aug 01, 2008 0.8300 0.8300 0.7600 0.7600 24,209 -0.06(-7.32%)
Jul 31, 2008 0.8300 0.8500 0.8124 0.8200 66,290 -0.02(-2.09%)
Jul 30, 2008 0.8301 0.8680 0.8301 0.8375 4,857 -0.00(-0.30%)
Jul 29, 2008 0.8400 0.9100 0.8100 0.8400 5,718 -0.01(-1.18%)
Jul 28, 2008 0.8100 0.9400 0.8100 0.8500 12,171 -0.01(-1.16%)
Jul 25, 2008 0.9000 0.9400 0.8500 0.8600 21,225 +0.00(+0.00%)
Jul 24, 2008 0.9399 1.170 0.8600 0.8600 55,510 -0.04(-4.44%)
Jul 23, 2008 0.9000 0.9000 0.8700 0.9000 24,600 +0.06(+7.14%)
Jul 22, 2008 0.8699 0.8800 0.7600 0.8400 16,425 +0.00(+0.00%)
Jul 21, 2008 0.8699 0.9000 0.8100 0.8400 76,552 +0.06(+7.97%)
Jul 18, 2008 0.8001 0.8200 0.7621 0.7780 23,172 -0.02(-2.75%)
Jul 17, 2008 0.7800 0.8000 0.7500 0.8000 33,939 +0.00(+0.00%)
Jul 16, 2008 0.8000 0.8200 0.7801 0.8000 23,853 -0.06(-6.98%)
Jul 15, 2008 0.8500 0.8600 0.8100 0.8600 4,720 +0.00(+0.00%)
Jul 14, 2008 0.8600 0.9000 0.8100 0.8600 85,173 -0.03(-3.37%)
Jul 11, 2008 0.9199 0.9200 0.8400 0.8900 29,140 -0.01(-1.11%)
Jul 10, 2008 0.9088 0.9088 0.8500 0.9000 17,622 +0.02(+2.27%)
Jul 09, 2008 0.9500 0.9500 0.8600 0.8800 8,975 -0.07(-7.37%)
Jul 08, 2008 0.9500 0.9500 0.8500 0.9500 28,320 +0.03(+3.26%)
Jul 07, 2008 0.9500 0.9680 0.9000 0.9200 18,311 -0.03(-3.16%)
Jul 04, 2008 1.030 1.030 0.9100 0.9500 36,314 +0.00(+0.00%)
Jul 03, 2008 1.030 1.030 0.9100 0.9500 36,314 -0.06(-5.94%)
Jul 02, 2008 1.060 1.070 1.000 1.010 26,642 -0.05(-4.72%)
Jul 01, 2008 1.090 1.110 1.010 1.060 28,942 -0.06(-5.36%)
Jun 30, 2008 1.080 1.160 1.080 1.120 38,802 +0.06(+5.66%)
Jun 27, 2008 1.090 1.120 1.060 1.060 41,621 -0.04(-3.64%)
Jun 26, 2008 1.110 1.119 1.100 1.100 46,500 -0.01(-0.90%)
Jun 25, 2008 1.110 1.200 1.100 1.110 11,125 -0.01(-1.25%)
Jun 24, 2008 1.130 1.160 1.120 1.124 7,344 -0.06(-4.75%)
Jun 23, 2008 1.150 1.200 1.140 1.180 33,799 +0.01(+0.85%)
Jun 20, 2008 1.190 1.190 1.170 1.170 11,928 -0.04(-3.31%)
Jun 19, 2008 1.220 1.250 1.200 1.210 24,330 +0.00(+0.00%)
Jun 18, 2008 1.240 1.300 1.210 1.210 17,396 +0.00(+0.00%)
Jun 17, 2008 1.210 1.290 1.200 1.210 19,030 -0.03(-2.42%)
Jun 16, 2008 1.240 1.250 1.220 1.240 5,164 -0.02(-1.59%)
Jun 13, 2008 1.280 1.280 1.220 1.260 49,985 -0.06(-4.55%)
Jun 12, 2008 1.280 1.330 1.250 1.320 25,087 +0.02(+1.54%)
Jun 11, 2008 1.320 1.320 1.250 1.300 16,730 +0.00(+0.00%)
Jun 10, 2008 1.340 1.360 1.250 1.300 7,550 -0.02(-1.52%)
Jun 09, 2008 1.300 1.360 1.260 1.320 30,469 +0.02(+1.54%)
Jun 06, 2008 1.280 1.380 1.260 1.300 8,103 -0.01(-0.76%)
Jun 05, 2008 1.300 1.330 1.272 1.310 23,312 -0.01(-0.76%)
Jun 04, 2008 1.300 1.350 1.300 1.320 60,156 +0.07(+5.60%)
Jun 03, 2008 1.270 1.280 1.226 1.250 12,072 -0.02(-1.57%)
Jun 02, 2008 1.250 1.370 1.250 1.270 15,304 -0.07(-5.22%)
May 30, 2008 1.370 1.370 1.334 1.340 8,645 -0.02(-1.47%)
May 29, 2008 1.310 1.370 1.310 1.360 11,700 +0.03(+2.26%)
May 28, 2008 1.310 1.350 1.300 1.330 17,441 +0.07(+5.56%)
May 27, 2008 1.370 1.400 1.220 1.260 31,580 -0.09(-6.67%)
May 26, 2008 1.270 1.370 1.270 1.350 24,461 +0.00(+0.00%)
May 23, 2008 1.270 1.370 1.270 1.350 24,461 +0.10(+8.00%)
May 22, 2008 1.350 1.350 1.230 1.250 120,464 -0.09(-6.72%)
May 21, 2008 1.330 1.350 1.330 1.340 26,178 +0.03(+2.29%)
May 20, 2008 1.280 1.340 1.280 1.310 20,185 +0.00(+0.00%)
May 19, 2008 1.310 1.350 1.300 1.310 34,812 -0.03(-2.24%)
May 16, 2008 1.350 1.350 1.330 1.340 16,545 -0.01(-0.74%)
May 15, 2008 1.350 1.350 1.340 1.350 36,475 +0.02(+1.50%)
May 14, 2008 1.350 1.350 1.300 1.330 17,993 +0.00(+0.00%)
May 13, 2008 1.300 1.330 1.280 1.330 36,001 +0.05(+3.91%)
May 12, 2008 1.300 1.330 1.270 1.280 55,304 +0.00(+0.00%)
May 09, 2008 1.250 1.300 1.240 1.280 32,788 +0.04(+3.23%)
May 08, 2008 1.310 1.340 1.240 1.240 71,816 -0.02(-1.59%)
May 07, 2008 1.260 1.270 1.200 1.260 72,501 +0.02(+1.61%)
May 06, 2008 1.160 1.240 1.160 1.240 82,341 +0.06(+5.08%)
May 05, 2008 1.140 1.230 1.120 1.180 56,388 +0.03(+2.61%)
May 02, 2008 1.160 1.250 1.130 1.150 21,181 +0.02(+1.77%)
May 01, 2008 1.210 1.220 1.100 1.130 39,967 -0.02(-1.74%)
Apr 30, 2008 1.210 1.260 1.150 1.150 124,441 -0.11(-8.73%)
Apr 29, 2008 1.230 1.270 1.200 1.260 51,565 +0.05(+4.13%)
Apr 28, 2008 1.190 1.220 1.180 1.210 10,734 +0.02(+1.68%)
Apr 25, 2008 1.200 1.210 1.160 1.190 15,057 +0.02(+1.71%)
Apr 24, 2008 1.200 1.240 1.100 1.170 71,278 -0.04(-3.31%)
Apr 23, 2008 1.200 1.290 1.200 1.210 13,540 +0.01(+0.83%)
Apr 22, 2008 1.210 1.230 1.200 1.200 35,143 -0.04(-3.23%)
Apr 21, 2008 1.250 1.280 1.200 1.240 25,838 +0.01(+0.81%)
Apr 18, 2008 1.270 1.280 1.200 1.230 31,745 -0.03(-2.38%)
Apr 17, 2008 1.220 1.300 1.200 1.260 111,328 +0.06(+5.00%)
Apr 16, 2008 1.300 1.300 1.200 1.200 146,516 -0.03(-2.44%)
Apr 15, 2008 1.300 1.300 1.200 1.230 76,295 -0.03(-2.38%)
Apr 14, 2008 1.340 1.340 1.250 1.260 17,773 -0.05(-3.82%)
Apr 11, 2008 1.230 1.330 1.230 1.310 37,121 +0.05(+3.97%)
Apr 10, 2008 1.270 1.310 1.230 1.260 15,843 +0.01(+0.80%)
Apr 09, 2008 1.310 1.340 1.240 1.250 24,985 -0.05(-3.85%)
Apr 08, 2008 1.250 1.370 1.230 1.300 38,201 +0.03(+2.36%)
Apr 07, 2008 1.280 1.300 1.240 1.270 15,112 -0.03(-2.31%)
Apr 04, 2008 1.230 1.310 1.200 1.300 17,826 +0.10(+8.33%)
Apr 03, 2008 1.300 1.310 1.200 1.200 117,031 -0.08(-6.25%)
Apr 02, 2008 1.280 1.350 1.220 1.280 11,029 -0.03(-2.29%)
Apr 01, 2008 1.250 1.310 1.250 1.310 21,649 +0.08(+6.50%)
Mar 31, 2008 1.280 1.300 1.210 1.230 105,125 -0.02(-1.60%)
Mar 28, 2008 1.250 1.290 1.220 1.250 57,571 +0.03(+2.46%)
Mar 27, 2008 1.250 1.250 1.210 1.220 14,558 -0.04(-3.17%)
Mar 26, 2008 1.270 1.270 1.210 1.260 44,781 +0.01(+0.80%)
Mar 25, 2008 1.220 1.290 1.220 1.250 53,368 +0.00(+0.00%)
Mar 24, 2008 1.200 1.250 1.180 1.250 77,861 +0.03(+2.46%)
Mar 21, 2008 1.170 1.240 1.160 1.220 15,760 +0.00(+0.00%)
Mar 20, 2008 1.170 1.240 1.160 1.220 15,760 +0.02(+1.67%)
Mar 19, 2008 1.160 1.230 1.150 1.200 24,847 +0.01(+0.84%)
Mar 18, 2008 1.180 1.210 1.150 1.190 67,965 +0.01(+0.85%)
Mar 17, 2008 1.190 1.200 1.120 1.180 38,265 +0.02(+1.72%)
Mar 14, 2008 1.240 1.240 1.160 1.160 41,159 -0.07(-5.69%)
Mar 13, 2008 1.270 1.270 1.190 1.230 168,939 -0.02(-1.60%)
Mar 12, 2008 1.250 1.250 1.220 1.250 27,718 +0.04(+3.31%)
Mar 11, 2008 1.230 1.250 1.200 1.210 50,799 -0.02(-1.63%)
Mar 10, 2008 1.250 1.270 1.224 1.230 60,628 -0.01(-0.81%)
Mar 07, 2008 1.300 1.350 1.240 1.240 60,641 -0.09(-6.77%)
Mar 06, 2008 1.370 1.380 1.330 1.330 33,043 -0.02(-1.48%)
Mar 05, 2008 1.400 1.500 1.310 1.350 199,647 +0.07(+5.47%)
Mar 04, 2008 1.325 1.380 1.280 1.280 496,814 +0.04(+3.23%)
Mar 03, 2008 1.300 1.300 1.200 1.240 77,823 -0.04(-3.13%)
Feb 29, 2008 1.350 1.410 1.260 1.280 40,427 -0.08(-5.88%)
Feb 28, 2008 1.400 1.400 1.360 1.360 13,929 -0.04(-2.86%)
Feb 27, 2008 1.390 1.470 1.370 1.400 12,424 +0.02(+1.45%)
Feb 26, 2008 1.250 1.460 1.240 1.380 65,949 +0.10(+7.81%)
Feb 25, 2008 1.250 1.300 1.220 1.280 37,816 -0.02(-1.54%)
Feb 22, 2008 1.420 1.460 1.230 1.300 116,323 -0.16(-10.96%)
Feb 21, 2008 1.470 1.470 1.420 1.460 25,465 +0.02(+1.39%)
Feb 20, 2008 1.440 1.450 1.400 1.440 54,685 -0.01(-0.69%)
Feb 19, 2008 1.480 1.520 1.420 1.450 19,910 -0.03(-2.03%)
Feb 18, 2008 1.420 1.570 1.420 1.480 13,678 +0.00(+0.00%)
Feb 15, 2008 1.420 1.570 1.420 1.480 13,678 +0.05(+3.50%)
Feb 14, 2008 1.550 1.550 1.400 1.430 56,000 -0.07(-4.67%)
Feb 13, 2008 1.540 1.570 1.470 1.500 47,200 +0.00(+0.00%)
Feb 12, 2008 1.680 1.690 1.490 1.500 113,058 -0.09(-5.66%)
Feb 11, 2008 1.720 1.790 1.560 1.590 76,866 -0.11(-6.47%)
Feb 08, 2008 1.770 1.790 1.680 1.700 42,488 -0.10(-5.56%)
Feb 07, 2008 1.890 1.920 1.780 1.800 90,931 -0.12(-6.25%)
Feb 06, 2008 2.000 2.010 1.860 1.920 63,014 -0.08(-4.00%)
Feb 05, 2008 2.000 2.050 2.000 2.000 14,376 +0.01(+0.50%)
Feb 04, 2008 2.000 2.080 1.990 1.990 42,665 +0.00(+0.00%)
Feb 01, 2008 1.990 2.000 1.950 1.990 61,725 +0.03(+1.53%)
Jan 31, 2008 1.940 2.000 1.940 1.960 70,033 +0.02(+1.03%)
Jan 30, 2008 1.890 2.040 1.860 1.940 104,935 +0.04(+2.11%)
Jan 29, 2008 1.900 1.900 1.770 1.900 32,200 +0.01(+0.53%)
Jan 28, 2008 1.840 1.920 1.800 1.890 42,629 +0.09(+5.00%)
Jan 25, 2008 1.800 1.880 1.800 1.800 15,006 +0.00(+0.00%)
Jan 24, 2008 1.820 1.920 1.750 1.800 21,350 -0.05(-2.70%)
Jan 23, 2008 1.800 1.850 1.760 1.850 27,197 +0.08(+4.52%)
Jan 22, 2008 1.760 1.900 1.710 1.770 36,744 -0.01(-0.56%)
Jan 21, 2008 1.640 1.800 1.640 1.780 26,884 +0.00(+0.00%)
Jan 18, 2008 1.640 1.800 1.640 1.780 26,884 +0.14(+8.54%)
Jan 17, 2008 1.670 1.670 1.590 1.640 16,618 +0.06(+3.80%)
Jan 16, 2008 1.620 1.650 1.550 1.580 59,334 -0.07(-4.24%)
Jan 15, 2008 1.740 1.750 1.610 1.650 39,616 -0.12(-6.78%)
Jan 14, 2008 1.810 1.850 1.770 1.770 32,196 -0.04(-2.21%)
Jan 11, 2008 1.790 1.940 1.740 1.810 81,417 -0.03(-1.63%)
Jan 10, 2008 1.770 1.850 1.740 1.840 82,466 +0.09(+5.14%)
Jan 09, 2008 1.890 1.910 1.750 1.750 87,920 -0.02(-1.13%)
Jan 08, 2008 1.911 1.960 1.760 1.770 90,596 -0.14(-7.33%)
Jan 07, 2008 2.040 2.100 1.890 1.910 83,966 -0.14(-6.83%)
Jan 04, 2008 2.150 2.150 2.040 2.050 126,987 -0.11(-5.09%)
Jan 03, 2008 2.260 2.260 2.130 2.160 31,587 -0.05(-2.26%)
Jan 02, 2008 2.190 2.220 2.130 2.210 30,429 +0.01(+0.45%)
Jan 01, 2008 2.190 2.300 2.140 2.200 193,879 +0.00(+0.00%)
Dec 31, 2007 2.190 2.300 2.140 2.200 193,879 +0.01(+0.46%)
Dec 28, 2007 2.300 2.350 2.180 2.190 177,079 -0.13(-5.60%)
Dec 27, 2007 2.280 2.350 2.190 2.320 63,356 -0.05(-1.90%)
Dec 26, 2007 2.440 2.440 2.290 2.365 193,000 -0.02(-1.05%)
Dec 24, 2007 2.410 2.590 2.350 2.390 48,828 +0.05(+2.13%)
Dec 21, 2007 2.260 2.390 2.260 2.340 126,081 +0.07(+3.09%)
Dec 20, 2007 2.310 2.410 2.260 2.270 174,218 -0.05(-2.16%)
Dec 19, 2007 2.160 2.370 2.120 2.320 69,397 +0.10(+4.50%)
Dec 18, 2007 2.200 2.250 2.160 2.220 66,568 +0.01(+0.45%)
Dec 17, 2007 2.200 2.270 2.180 2.210 325,001 -0.07(-3.07%)
Dec 14, 2007 2.480 2.530 2.270 2.280 73,595 -0.23(-9.16%)
Dec 13, 2007 2.600 2.640 2.480 2.510 59,623 -0.03(-1.18%)
Dec 12, 2007 2.700 2.720 2.530 2.540 37,327 -0.16(-5.93%)
Dec 11, 2007 2.740 2.740 2.640 2.700 53,518 +0.07(+2.66%)
Dec 10, 2007 2.640 2.700 2.570 2.630 175,333 +0.19(+7.79%)
Dec 07, 2007 2.350 2.450 2.210 2.440 40,927 +0.13(+5.63%)
Dec 06, 2007 2.220 2.390 2.140 2.310 41,725 +0.06(+2.67%)
Dec 05, 2007 2.380 2.380 2.120 2.250 37,144 -0.07(-3.02%)
Dec 04, 2007 2.300 2.330 2.220 2.320 33,200 +0.00(+0.00%)
Dec 03, 2007 2.420 2.420 2.310 2.320 39,578 -0.10(-3.98%)
Nov 30, 2007 2.500 2.550 2.400 2.416 210,053 +0.02(+0.67%)
Nov 29, 2007 2.180 2.400 2.180 2.400 55,453 +0.22(+10.09%)
Nov 28, 2007 2.240 2.350 2.170 2.180 44,555 -0.06(-2.68%)
Nov 27, 2007 2.350 2.350 2.220 2.240 38,207 -0.04(-1.75%)
Nov 26, 2007 2.230 2.320 2.210 2.280 99,865 +0.08(+3.64%)
Nov 23, 2007 2.200 2.240 2.140 2.200 20,594 +0.04(+1.85%)
Nov 21, 2007 2.250 2.350 2.150 2.160 40,021 -0.14(-6.20%)
Nov 20, 2007 2.350 2.450 2.280 2.303 53,297 -0.08(-3.24%)
Nov 19, 2007 2.440 2.440 2.280 2.380 20,389 -0.04(-1.65%)
Nov 16, 2007 2.450 2.450 2.370 2.420 12,300 -0.03(-1.22%)
Nov 15, 2007 2.480 2.500 2.390 2.450 31,444 -0.05(-2.00%)
Nov 14, 2007 2.400 2.500 2.340 2.500 60,041 +0.13(+5.49%)
Nov 13, 2007 2.400 2.470 2.250 2.370 57,455 -0.05(-2.07%)
Nov 12, 2007 2.520 2.550 2.400 2.420 52,605 -0.13(-5.10%)
Nov 09, 2007 2.500 2.650 2.500 2.550 31,308 -0.08(-3.04%)
Nov 08, 2007 2.560 2.680 2.500 2.630 61,692 +0.07(+2.73%)
Nov 07, 2007 2.710 2.740 2.500 2.560 122,164 -0.15(-5.54%)
Nov 06, 2007 2.810 2.850 2.630 2.710 44,825 -0.06(-2.17%)
Nov 05, 2007 2.620 2.830 2.500 2.770 112,398 +0.11(+4.14%)
Nov 02, 2007 3.100 3.100 2.660 2.660 119,424 -0.44(-14.19%)
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.