Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.300 9.190 9.190 9.190 124,600 +0.02(+0.22%)
Dec 30, 2009 9.100 9.170 8.940 9.170 56,723 -0.05(-0.54%)
Dec 29, 2009 8.760 9.360 8.760 9.220 165,151 +0.51(+5.86%)
Dec 28, 2009 8.400 8.830 8.360 8.710 100,349 +0.37(+4.44%)
Dec 24, 2009 8.310 8.460 8.280 8.340 33,511 +0.08(+0.97%)
Dec 23, 2009 8.350 8.460 8.010 8.260 110,378 -0.02(-0.24%)
Dec 22, 2009 7.830 8.420 7.790 8.280 163,386 +0.55(+7.12%)
Dec 21, 2009 7.570 7.920 7.500 7.730 135,306 +0.22(+2.93%)
Dec 18, 2009 7.970 8.150 7.380 7.510 324,396 -0.45(-5.65%)
Dec 17, 2009 8.300 8.450 7.950 7.960 173,988 -0.45(-5.35%)
Dec 16, 2009 8.380 8.610 8.050 8.410 195,529 -0.04(-0.47%)
Dec 15, 2009 8.190 8.450 8.150 8.450 148,010 +0.26(+3.17%)
Dec 14, 2009 8.000 8.230 8.000 8.190 176,790 +0.38(+4.87%)
Dec 11, 2009 7.420 7.840 7.420 7.810 159,896 +0.50(+6.84%)
Dec 10, 2009 6.980 7.370 6.980 7.310 130,985 +0.32(+4.58%)
Dec 09, 2009 7.010 7.040 6.810 6.990 41,675 -0.01(-0.14%)
Dec 08, 2009 6.880 7.050 6.870 7.000 28,787 +0.01(+0.14%)
Dec 07, 2009 6.980 7.050 6.830 6.990 64,391 -0.03(-0.43%)
Dec 04, 2009 7.050 7.190 6.760 7.020 117,137 +0.25(+3.69%)
Dec 03, 2009 6.800 7.040 6.620 6.770 103,363 -0.04(-0.59%)
Dec 02, 2009 7.000 7.230 6.810 6.810 163,020 -0.19(-2.71%)
Dec 01, 2009 7.000 7.170 6.870 7.000 114,029 +0.00(+0.00%)
Nov 30, 2009 6.990 7.000 6.800 7.000 124,269 +0.09(+1.30%)
Nov 27, 2009 6.950 7.050 6.790 6.910 45,978 -0.35(-4.82%)
Nov 25, 2009 7.260 7.420 7.140 7.260 74,990 +0.05(+0.69%)
Nov 24, 2009 7.090 7.280 6.790 7.210 102,253 +0.11(+1.55%)
Nov 23, 2009 7.050 7.300 6.960 7.100 92,357 +0.20(+2.90%)
Nov 20, 2009 6.830 7.070 6.790 6.900 111,347 +0.05(+0.73%)
Nov 19, 2009 6.910 6.940 6.760 6.850 117,868 -0.13(-1.86%)
Nov 18, 2009 7.200 7.210 6.770 6.980 131,881 -0.21(-2.92%)
Nov 17, 2009 7.510 7.650 7.050 7.190 178,238 -0.25(-3.36%)
Nov 16, 2009 7.050 7.510 7.040 7.440 111,756 +0.53(+7.67%)
Nov 13, 2009 6.760 6.950 6.620 6.910 82,476 +0.36(+5.50%)
Nov 12, 2009 6.820 6.900 6.500 6.550 215,507 -0.29(-4.24%)
Nov 11, 2009 6.740 6.950 6.600 6.840 163,083 +0.23(+3.48%)
Nov 10, 2009 6.680 6.810 6.440 6.610 119,857 -0.18(-2.65%)
Nov 09, 2009 6.920 6.970 6.700 6.790 188,191 +0.01(+0.15%)
Nov 06, 2009 6.770 7.090 6.640 6.780 149,050 -0.05(-0.73%)
Nov 05, 2009 7.150 7.567 6.760 6.830 417,672 +0.17(+2.55%)
Nov 04, 2009 7.290 7.330 6.570 6.660 213,541 -0.49(-6.85%)
Nov 03, 2009 6.890 7.250 6.600 7.150 110,123 +0.14(+2.00%)
Nov 02, 2009 6.820 7.100 6.790 7.010 235,211 +0.20(+2.94%)
Oct 30, 2009 7.440 7.610 6.670 6.810 237,476 -0.59(-7.97%)
Oct 29, 2009 7.050 7.680 7.000 7.400 152,584 +0.40(+5.71%)
Oct 28, 2009 6.990 7.410 6.850 7.000 235,381 +0.00(+0.00%)
Oct 27, 2009 7.420 7.720 6.950 7.000 359,942 -0.41(-5.53%)
Oct 26, 2009 7.500 8.080 7.410 7.410 278,018 +0.24(+3.35%)
Oct 23, 2009 8.120 8.170 7.070 7.170 243,600 -0.95(-11.70%)
Oct 22, 2009 7.820 8.239 7.420 8.120 141,827 +0.27(+3.44%)
Oct 21, 2009 8.035 8.240 7.690 7.850 77,301 -0.20(-2.48%)
Oct 20, 2009 8.070 8.200 7.890 8.050 146,300 -0.16(-1.95%)
Oct 19, 2009 7.930 8.490 7.800 8.210 67,167 +0.20(+2.50%)
Oct 16, 2009 8.220 8.260 7.650 8.010 135,602 -0.33(-3.96%)
Oct 15, 2009 8.230 8.400 8.040 8.340 75,730 +0.10(+1.21%)
Oct 14, 2009 8.390 8.470 8.150 8.240 75,387 -0.06(-0.72%)
Oct 13, 2009 8.310 8.350 8.090 8.300 66,533 -0.02(-0.24%)
Oct 12, 2009 8.480 8.789 8.270 8.320 59,222 +0.14(+1.71%)
Oct 09, 2009 8.180 8.309 7.840 8.180 111,384 +0.01(+0.12%)
Oct 08, 2009 8.210 8.730 8.130 8.170 74,538 -0.03(-0.37%)
Oct 07, 2009 8.020 8.260 7.840 8.200 62,447 +0.18(+2.24%)
Oct 06, 2009 7.700 8.330 7.700 8.020 119,421 +0.31(+4.02%)
Oct 05, 2009 7.400 7.770 7.400 7.710 68,610 +0.30(+4.05%)
Oct 02, 2009 7.120 7.528 6.900 7.410 200,716 +0.16(+2.21%)
Oct 01, 2009 7.760 7.760 7.150 7.250 170,227 -0.56(-7.17%)
Sep 30, 2009 8.450 8.450 7.750 7.810 205,302 -0.55(-6.58%)
Sep 29, 2009 8.200 8.520 7.800 8.360 124,060 +0.09(+1.09%)
Sep 28, 2009 7.840 8.370 7.760 8.270 208,813 +0.50(+6.44%)
Sep 25, 2009 7.560 8.040 7.420 7.770 231,083 +0.21(+2.78%)
Sep 24, 2009 7.940 7.980 7.390 7.560 244,199 -0.30(-3.82%)
Sep 23, 2009 7.850 7.930 7.600 7.860 247,489 +0.04(+0.51%)
Sep 22, 2009 7.760 7.940 7.740 7.820 276,341 +0.08(+1.03%)
Sep 21, 2009 7.930 8.030 7.520 7.740 151,609 -0.29(-3.61%)
Sep 18, 2009 7.580 8.050 7.420 8.030 321,316 +0.53(+7.07%)
Sep 17, 2009 7.370 7.500 7.210 7.500 134,207 +0.11(+1.49%)
Sep 16, 2009 7.400 7.460 7.160 7.390 220,033 +0.01(+0.14%)
Sep 15, 2009 7.270 7.400 7.030 7.380 155,851 +0.12(+1.65%)
Sep 14, 2009 7.140 7.400 7.090 7.260 184,197 +0.05(+0.69%)
Sep 11, 2009 7.490 7.500 6.930 7.210 972,468 -0.68(-8.62%)
Sep 10, 2009 7.800 7.950 7.530 7.890 111,556 +0.06(+0.77%)
Sep 09, 2009 7.880 7.990 7.640 7.830 90,425 -0.02(-0.25%)
Sep 08, 2009 7.790 8.000 7.680 7.850 56,316 +0.19(+2.48%)
Sep 04, 2009 7.330 7.700 7.310 7.660 138,127 +0.36(+4.93%)
Sep 03, 2009 6.760 7.450 6.720 7.300 154,647 +0.61(+9.12%)
Sep 02, 2009 6.380 6.840 6.160 6.690 116,073 +0.23(+3.56%)
Sep 01, 2009 7.060 7.350 6.330 6.460 212,698 -0.59(-8.37%)
Aug 31, 2009 7.430 7.630 7.050 7.050 157,609 -0.42(-5.62%)
Aug 28, 2009 7.730 7.730 7.390 7.470 66,693 -0.13(-1.71%)
Aug 27, 2009 7.630 7.730 7.220 7.600 74,612 -0.12(-1.55%)
Aug 26, 2009 7.650 7.950 7.400 7.720 143,692 +0.19(+2.52%)
Aug 25, 2009 7.660 7.660 7.310 7.530 134,451 -0.05(-0.66%)
Aug 24, 2009 7.590 7.640 7.400 7.580 125,826 -0.02(-0.26%)
Aug 21, 2009 7.880 7.989 7.520 7.600 126,229 -0.10(-1.30%)
Aug 20, 2009 7.260 7.720 7.250 7.700 102,344 +0.42(+5.77%)
Aug 19, 2009 7.110 7.650 7.100 7.280 205,478 +0.01(+0.14%)
Aug 18, 2009 7.010 7.450 6.960 7.270 118,357 +0.57(+8.51%)
Aug 17, 2009 7.000 7.300 6.560 6.700 136,571 -0.59(-8.09%)
Aug 14, 2009 7.220 7.320 6.990 7.290 83,646 -0.03(-0.41%)
Aug 13, 2009 7.700 7.770 7.120 7.320 297,335 -0.39(-5.06%)
Aug 12, 2009 7.040 7.860 6.840 7.710 213,189 +0.67(+9.52%)
Aug 11, 2009 7.480 7.490 6.760 7.040 127,194 -0.41(-5.50%)
Aug 10, 2009 7.020 7.490 6.820 7.450 169,798 +0.29(+4.05%)
Aug 07, 2009 6.490 7.250 6.200 7.160 163,832 +0.71(+11.01%)
Aug 06, 2009 6.690 6.840 6.390 6.450 126,553 -0.14(-2.12%)
Aug 05, 2009 6.800 6.940 6.460 6.590 170,149 -0.31(-4.49%)
Aug 04, 2009 6.920 7.240 6.630 6.900 266,732 -0.24(-3.36%)
Aug 03, 2009 6.910 7.440 6.420 7.140 475,139 +0.41(+6.09%)
Jul 31, 2009 5.700 6.770 5.640 6.730 457,012 +1.07(+18.90%)
Jul 30, 2009 4.780 5.760 4.750 5.660 278,634 +0.80(+16.46%)
Jul 29, 2009 4.630 5.010 4.610 4.860 142,346 +0.23(+4.97%)
Jul 28, 2009 4.480 4.690 4.350 4.630 127,327 +0.08(+1.76%)
Jul 27, 2009 4.650 4.710 4.370 4.550 208,124 -0.28(-5.80%)
Jul 24, 2009 4.470 4.830 4.320 4.830 1,123 +0.36(+8.05%)
Jul 23, 2009 4.080 4.530 4.070 4.470 328,606 +0.43(+10.64%)
Jul 22, 2009 3.720 4.040 3.720 4.040 213,032 +0.32(+8.60%)
Jul 21, 2009 3.710 3.880 3.620 3.720 169,626 +0.06(+1.64%)
Jul 20, 2009 3.610 3.710 3.483 3.660 242,322 +0.12(+3.39%)
Jul 17, 2009 3.490 3.540 3.290 3.540 286,527 +0.12(+3.51%)
Jul 16, 2009 3.530 3.580 3.260 3.420 83,997 -0.11(-3.12%)
Jul 15, 2009 3.300 3.530 3.240 3.530 129,753 +0.24(+7.29%)
Jul 14, 2009 3.310 3.360 3.150 3.290 73,324 -0.04(-1.20%)
Jul 13, 2009 3.200 3.420 3.120 3.330 134,820 +0.01(+0.30%)
Jul 10, 2009 3.030 3.390 3.010 3.320 105,400 +0.24(+7.79%)
Jul 09, 2009 3.140 3.220 3.020 3.080 81,241 -0.03(-0.96%)
Jul 08, 2009 3.140 3.230 3.070 3.110 74,828 -0.03(-0.96%)
Jul 07, 2009 3.170 3.310 3.110 3.140 111,778 -0.02(-0.63%)
Jul 06, 2009 3.270 3.350 3.100 3.160 112,458 -0.15(-4.53%)
Jul 02, 2009 3.700 3.720 3.300 3.310 210,829 -0.49(-12.89%)
Jul 01, 2009 3.440 3.800 3.360 3.800 128,398 +0.36(+10.47%)
Jun 30, 2009 3.520 3.640 3.400 3.440 80,692 -0.10(-2.82%)
Jun 29, 2009 3.610 3.660 3.350 3.540 203,414 +0.10(+2.91%)
Jun 26, 2009 3.590 3.790 3.300 3.440 1,656,124 -0.20(-5.49%)
Jun 25, 2009 3.581 3.730 3.530 3.640 135,535 +0.25(+7.37%)
Jun 24, 2009 3.330 3.680 3.250 3.390 74,943 +0.12(+3.67%)
Jun 23, 2009 3.230 3.360 3.130 3.270 112,466 +0.07(+2.19%)
Jun 22, 2009 3.580 3.620 3.190 3.200 134,823 -0.41(-11.36%)
Jun 19, 2009 3.670 3.830 3.540 3.610 169,826 +0.04(+1.12%)
Jun 18, 2009 3.780 3.860 3.540 3.570 69,573 -0.23(-6.05%)
Jun 17, 2009 3.670 3.920 3.410 3.800 79,236 +0.13(+3.54%)
Jun 16, 2009 4.070 4.100 3.670 3.670 74,627 -0.34(-8.48%)
Jun 15, 2009 3.700 4.050 3.450 4.010 140,293 +0.20(+5.25%)
Jun 12, 2009 4.080 4.120 3.800 3.810 109,941 -0.30(-7.30%)
Jun 11, 2009 4.000 4.240 3.980 4.110 117,144 -0.04(-0.96%)
Jun 10, 2009 3.750 4.190 3.750 4.150 180,633 +0.51(+14.01%)
Jun 09, 2009 3.760 3.850 3.480 3.640 201,198 +0.16(+4.60%)
Jun 08, 2009 3.460 3.520 3.440 3.480 108,667 +0.02(+0.58%)
Jun 05, 2009 3.390 3.590 3.350 3.460 184,551 +0.11(+3.28%)
Jun 04, 2009 3.310 3.400 3.260 3.350 93,850 +0.03(+0.90%)
Jun 03, 2009 3.250 3.350 3.090 3.320 126,356 +0.04(+1.22%)
Jun 02, 2009 3.520 3.520 3.100 3.280 420,816 -0.27(-7.61%)
Jun 01, 2009 3.060 3.670 3.060 3.550 203,062 +0.59(+19.93%)
May 29, 2009 3.050 3.430 2.960 2.960 213,291 -0.08(-2.63%)
May 28, 2009 3.310 3.400 2.990 3.040 186,986 -0.30(-8.98%)
May 27, 2009 3.540 3.650 3.340 3.340 53,134 -0.22(-6.18%)
May 26, 2009 3.280 3.650 3.260 3.560 135,080 +0.22(+6.59%)
May 22, 2009 3.180 3.620 3.160 3.340 126,897 +0.17(+5.36%)
May 21, 2009 3.350 3.385 3.150 3.170 157,881 -0.23(-6.76%)
May 20, 2009 3.550 3.690 3.380 3.400 85,224 -0.11(-3.13%)
May 19, 2009 3.590 3.680 3.440 3.510 169,586 -0.17(-4.62%)
May 18, 2009 3.380 3.830 3.380 3.680 164,227 +0.35(+10.51%)
May 15, 2009 3.350 3.540 3.260 3.330 126,968 -0.03(-0.89%)
May 14, 2009 3.520 3.580 3.290 3.360 233,588 -0.14(-4.00%)
May 13, 2009 3.900 3.985 3.440 3.500 585,947 -0.45(-11.39%)
May 12, 2009 4.010 4.040 3.840 3.950 307,644 -0.08(-1.99%)
May 11, 2009 4.130 4.390 3.900 4.030 460,149 -0.12(-2.89%)
May 08, 2009 4.180 4.400 3.730 4.150 434,918 +0.20(+5.06%)
May 07, 2009 5.430 5.430 3.480 3.950 706,025 -1.66(-29.59%)
May 06, 2009 6.150 6.150 4.860 5.610 373,500 -0.44(-7.27%)
May 05, 2009 5.430 6.150 5.310 6.050 360,690 +0.55(+10.00%)
May 04, 2009 4.720 6.150 4.040 5.500 450,690 +0.75(+15.79%)
May 01, 2009 4.550 4.750 4.160 4.750 285,185 +0.20(+4.40%)
Apr 30, 2009 3.950 4.720 3.850 4.550 467,212 +0.65(+16.67%)
Apr 29, 2009 3.710 4.010 3.650 3.900 228,491 +0.20(+5.41%)
Apr 28, 2009 3.810 3.890 3.660 3.700 102,531 -0.13(-3.39%)
Apr 27, 2009 3.880 4.180 3.790 3.830 171,998 -0.13(-3.28%)
Apr 24, 2009 3.900 4.090 3.820 3.960 185,682 +0.11(+2.86%)
Apr 23, 2009 4.090 4.180 3.700 3.850 339,392 -0.25(-6.10%)
Apr 22, 2009 3.400 4.110 3.400 4.100 360,479 +0.65(+18.84%)
Apr 21, 2009 3.090 3.480 2.990 3.450 267,075 +0.25(+7.81%)
Apr 20, 2009 3.820 3.900 3.190 3.200 352,799 -0.80(-20.00%)
Apr 17, 2009 3.860 4.130 3.480 4.000 421,912 +0.16(+4.17%)
Apr 16, 2009 3.140 4.050 3.110 3.840 288,572 +0.74(+23.87%)
Apr 15, 2009 2.800 3.110 2.800 3.100 88,873 +0.26(+9.15%)
Apr 14, 2009 3.020 3.320 2.620 2.840 148,510 -0.25(-8.09%)
Apr 13, 2009 3.210 3.220 2.980 3.090 121,183 -0.19(-5.79%)
Apr 09, 2009 2.580 3.280 2.580 3.280 645,506 +0.71(+27.63%)
Apr 08, 2009 2.400 2.630 2.400 2.570 157,834 +0.19(+7.98%)
Apr 07, 2009 2.390 2.480 2.260 2.380 114,240 -0.06(-2.46%)
Apr 06, 2009 2.150 2.520 2.150 2.440 191,635 +0.25(+11.42%)
Apr 03, 2009 2.540 2.550 2.120 2.190 220,790 -0.38(-14.79%)
Apr 02, 2009 2.140 2.669 2.140 2.570 767,158 +0.44(+20.66%)
Apr 01, 2009 1.880 2.130 1.840 2.130 63,146 +0.17(+8.67%)
Mar 31, 2009 2.110 2.170 1.940 1.960 58,491 -0.07(-3.45%)
Mar 30, 2009 1.860 2.050 1.800 2.030 104,039 -0.01(-0.49%)
Mar 26, 2009 1.880 2.080 1.870 2.040 124,223 +0.21(+11.48%)
Mar 25, 2009 2.000 2.269 1.740 1.830 93,959 -0.12(-6.15%)
Mar 24, 2009 2.100 2.190 1.880 1.950 139,308 -0.21(-9.72%)
Mar 23, 2009 1.990 2.180 1.990 2.160 259,667 +0.19(+9.64%)
Mar 20, 2009 1.920 1.970 1.820 1.970 265,129 +0.08(+4.23%)
Mar 19, 2009 1.870 1.930 1.740 1.890 114,709 +0.02(+1.07%)
Mar 18, 2009 1.790 1.950 1.690 1.870 132,410 +0.07(+3.89%)
Mar 17, 2009 1.520 1.800 1.520 1.800 188,068 +0.27(+17.65%)
Mar 16, 2009 1.710 1.750 1.500 1.530 94,809 -0.16(-9.47%)
Mar 13, 2009 1.670 1.790 1.590 1.690 0 +0.03(+1.81%)
Mar 12, 2009 1.350 1.660 1.320 1.660 263,446 +0.31(+22.96%)
Mar 11, 2009 1.400 1.440 1.340 1.350 41,429 -0.04(-2.88%)
Mar 10, 2009 1.230 1.450 1.230 1.390 119,024 +0.20(+16.81%)
Mar 09, 2009 1.200 1.360 1.190 1.190 36,707 -0.03(-2.46%)
Mar 06, 2009 1.240 1.290 1.200 1.220 0 +0.00(+0.00%)
Mar 05, 2009 1.360 1.400 1.210 1.220 26,000 -0.19(-13.48%)
Mar 04, 2009 1.310 1.410 1.280 1.410 73,092 +0.16(+12.80%)
Mar 02, 2009 1.410 1.450 1.220 1.250 148,642 -0.19(-13.19%)
Feb 27, 2009 1.500 1.530 1.430 1.440 0 +0.00(+0.00%)
Feb 26, 2009 1.530 1.610 1.430 1.440 122,941 -0.05(-3.36%)
Feb 25, 2009 1.630 1.630 1.470 1.490 456,528 -0.16(-9.70%)
Feb 24, 2009 1.570 1.710 1.540 1.650 114,859 +0.15(+10.00%)
Feb 23, 2009 1.580 1.580 1.490 1.500 171,743 -0.08(-5.06%)
Feb 20, 2009 1.640 1.660 1.490 1.580 153,517 -0.10(-5.95%)
Feb 19, 2009 1.700 1.710 1.650 1.680 34,540 +0.01(+0.60%)
Feb 18, 2009 1.550 1.800 1.470 1.670 203,676 +0.17(+11.33%)
Feb 17, 2009 1.560 1.580 1.500 1.500 77,273 -0.02(-1.32%)
Feb 13, 2009 1.590 1.740 1.510 1.520 146,567 -0.07(-4.40%)
Feb 12, 2009 1.740 1.760 1.590 1.590 129,190 -0.17(-9.66%)
Feb 11, 2009 1.720 1.780 1.710 1.760 135,839 +0.06(+3.53%)
Feb 10, 2009 2.010 2.080 1.590 1.700 310,423 -0.32(-15.84%)
Feb 09, 2009 1.790 2.200 1.790 2.020 236,852 +0.22(+12.22%)
Feb 06, 2009 1.720 1.800 1.610 1.800 216,593 +0.06(+3.45%)
Feb 05, 2009 1.600 1.940 1.600 1.740 340,308 +0.13(+8.07%)
Feb 04, 2009 1.640 1.779 1.600 1.610 251,302 +0.03(+1.90%)
Feb 03, 2009 1.670 1.730 1.580 1.580 160,920 -0.07(-4.24%)
Feb 02, 2009 1.730 1.770 1.620 1.650 169,369 -0.11(-6.25%)
Jan 30, 2009 1.970 1.970 1.730 1.760 0 -0.18(-9.28%)
Jan 29, 2009 2.020 2.050 1.860 1.940 180,568 -0.08(-3.96%)
Jan 28, 2009 2.070 2.140 1.990 2.020 211,814 +0.00(+0.00%)
Jan 27, 2009 2.010 2.230 1.990 2.020 59,149 +0.03(+1.51%)
Jan 26, 2009 2.050 2.310 1.970 1.990 243,450 -0.04(-1.97%)
Jan 23, 2009 1.940 2.180 1.750 2.030 155,664 +0.08(+4.10%)
Jan 22, 2009 2.290 2.350 1.945 1.950 249,909 -0.40(-17.02%)
Jan 21, 2009 2.450 2.670 2.320 2.350 165,512 -0.07(-2.89%)
Jan 20, 2009 2.390 2.600 2.280 2.420 191,224 -0.02(-0.82%)
Jan 16, 2009 2.650 2.680 2.370 2.440 208,109 -0.12(-4.69%)
Jan 15, 2009 2.420 2.720 2.420 2.560 186,185 +0.13(+5.35%)
Jan 14, 2009 2.890 3.010 2.240 2.430 318,006 -0.55(-18.46%)
Jan 13, 2009 2.870 3.340 2.750 2.980 215,592 +0.11(+3.83%)
Jan 12, 2009 3.010 3.140 2.790 2.870 144,089 -0.11(-3.69%)
Jan 09, 2009 3.340 3.520 2.900 2.980 230,157 -0.34(-10.24%)
Jan 08, 2009 3.120 3.380 3.100 3.320 119,018 -0.03(-0.90%)
Jan 07, 2009 3.440 3.440 3.110 3.350 182,291 -0.19(-5.37%)
Jan 06, 2009 3.400 3.540 3.290 3.540 421,936 +0.19(+5.67%)
Jan 05, 2009 3.300 3.610 3.110 3.350 379,931 +0.10(+3.08%)
Jan 02, 2009 3.390 3.390 3.110 3.250 0 -0.14(-4.13%)
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.