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

Digi Intl Inc (NQ: DGII )

30.95 +0.36 (+1.18%)
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 (%)
May 28, 2010 9.470 9.510 9.200 9.240 85,375 -0.23(-2.43%)
May 27, 2010 9.250 9.500 9.210 9.470 84,010 +0.41(+4.53%)
May 26, 2010 8.860 9.260 8.860 9.060 126,415 +0.23(+2.60%)
May 25, 2010 8.760 8.860 8.590 8.830 95,029 -0.10(-1.12%)
May 24, 2010 9.220 9.280 8.910 8.930 108,224 -0.33(-3.56%)
May 21, 2010 9.250 9.550 9.110 9.260 141,127 -0.01(-0.11%)
May 20, 2010 9.370 9.510 9.170 9.270 143,619 -0.35(-3.64%)
May 19, 2010 9.720 9.720 9.435 9.620 86,596 -0.09(-0.93%)
May 18, 2010 10.03 10.03 9.620 9.710 56,714 -0.22(-2.22%)
May 17, 2010 9.710 9.940 9.410 9.930 164,544 +0.32(+3.33%)
May 14, 2010 9.540 9.660 9.400 9.610 129,986 -0.05(-0.52%)
May 13, 2010 9.960 9.960 9.450 9.660 136,145 -0.29(-2.91%)
May 12, 2010 9.630 10.06 9.600 9.950 123,159 +0.33(+3.43%)
May 11, 2010 9.670 9.720 9.260 9.620 122,931 +0.23(+2.45%)
May 10, 2010 9.280 9.950 8.780 9.390 436,699 -0.11(-1.16%)
May 07, 2010 9.660 10.05 9.380 9.500 211,827 -0.26(-2.66%)
May 06, 2010 10.20 10.52 9.520 9.760 190,253 -0.44(-4.31%)
May 05, 2010 10.63 10.74 10.20 10.20 99,803 -0.45(-4.23%)
May 04, 2010 10.87 10.96 10.61 10.65 73,401 -0.37(-3.36%)
May 03, 2010 10.75 11.04 10.75 11.02 60,200 +0.31(+2.89%)
Apr 30, 2010 11.26 11.26 10.71 10.71 134,801 -0.52(-4.63%)
Apr 29, 2010 10.85 11.25 10.74 11.23 69,151 +0.43(+3.98%)
Apr 28, 2010 10.73 11.05 10.65 10.80 55,253 +0.15(+1.41%)
Apr 27, 2010 10.93 11.05 10.62 10.65 70,814 -0.34(-3.09%)
Apr 26, 2010 11.17 11.27 10.98 10.99 71,060 -0.16(-1.43%)
Apr 23, 2010 11.22 11.39 10.99 11.15 90,951 +0.01(+0.09%)
Apr 22, 2010 10.97 11.35 10.67 11.14 257,530 +0.05(+0.45%)
Apr 21, 2010 11.32 11.47 11.03 11.09 73,726 -0.25(-2.20%)
Apr 20, 2010 11.08 11.34 11.04 11.34 67,802 +0.27(+2.44%)
Apr 19, 2010 10.98 11.10 10.67 11.07 108,365 +0.03(+0.27%)
Apr 16, 2010 10.96 11.20 10.80 11.04 94,530 +0.09(+0.82%)
Apr 15, 2010 10.79 11.02 10.79 10.95 33,733 +0.12(+1.11%)
Apr 14, 2010 10.45 10.88 10.45 10.83 59,027 +0.44(+4.23%)
Apr 13, 2010 10.50 10.50 10.23 10.39 75,074 -0.10(-0.95%)
Apr 12, 2010 10.63 10.85 10.42 10.49 82,543 -0.09(-0.85%)
Apr 09, 2010 10.96 11.00 10.51 10.58 54,168 -0.41(-3.73%)
Apr 08, 2010 11.10 11.11 10.86 10.99 59,960 -0.12(-1.08%)
Apr 07, 2010 11.00 11.28 10.99 11.11 69,684 +0.08(+0.73%)
Apr 06, 2010 10.79 11.10 10.72 11.03 60,153 +0.17(+1.57%)
Apr 05, 2010 10.59 10.89 10.54 10.86 85,789 +0.32(+3.04%)
Apr 01, 2010 10.65 10.54 10.54 10.54 70,100 -0.10(-0.94%)
Mar 31, 2010 10.97 11.09 10.62 10.64 126,916 -0.40(-3.62%)
Mar 30, 2010 10.98 11.29 10.96 11.04 49,478 +0.04(+0.36%)
Mar 29, 2010 11.14 11.22 10.97 11.00 77,332 -0.08(-0.72%)
Mar 26, 2010 11.14 11.19 10.87 11.08 39,334 +0.00(+0.00%)
Mar 25, 2010 11.16 11.39 11.05 11.08 51,590 +0.01(+0.09%)
Mar 24, 2010 11.23 11.29 11.04 11.07 84,625 -0.17(-1.51%)
Mar 23, 2010 11.25 11.39 11.14 11.24 101,963 -0.01(-0.09%)
Mar 22, 2010 11.23 11.53 11.13 11.25 100,304 -0.03(-0.27%)
Mar 19, 2010 11.79 11.79 11.13 11.28 120,472 -0.45(-3.84%)
Mar 18, 2010 11.75 11.94 11.61 11.73 40,288 -0.08(-0.68%)
Mar 17, 2010 11.62 11.88 11.28 11.81 83,271 +0.24(+2.07%)
Mar 16, 2010 11.52 11.68 11.34 11.57 73,649 -0.17(-1.45%)
Mar 15, 2010 11.64 11.98 11.56 11.74 74,139 -0.07(-0.59%)
Mar 12, 2010 12.06 12.10 11.61 11.81 104,446 -0.24(-1.99%)
Mar 11, 2010 12.27 12.29 11.89 12.05 125,499 -0.25(-2.03%)
Mar 10, 2010 11.08 12.32 11.05 12.30 399,875 +1.30(+11.82%)
Mar 09, 2010 10.97 11.19 10.86 11.00 209,638 -0.04(-0.36%)
Mar 08, 2010 11.06 11.11 10.93 11.04 89,364 -0.06(-0.54%)
Mar 05, 2010 10.94 11.12 10.90 11.10 86,132 +0.18(+1.65%)
Mar 04, 2010 11.08 11.13 10.80 10.92 141,230 -0.11(-1.00%)
Mar 03, 2010 10.76 11.12 10.49 11.03 136,218 +0.29(+2.70%)
Mar 02, 2010 10.53 10.75 10.22 10.74 75,282 +0.24(+2.29%)
Mar 01, 2010 10.22 10.59 10.06 10.50 84,395 +0.36(+3.55%)
Feb 26, 2010 10.18 10.38 10.12 10.14 81,952 -0.01(-0.10%)
Feb 25, 2010 10.07 10.25 9.970 10.15 53,471 -0.07(-0.68%)
Feb 24, 2010 10.24 10.29 10.10 10.22 91,560 -0.02(-0.20%)
Feb 23, 2010 9.530 10.27 9.420 10.24 147,809 +0.70(+7.34%)
Feb 22, 2010 9.770 9.780 9.485 9.540 55,955 -0.24(-2.45%)
Feb 19, 2010 9.520 9.780 9.360 9.780 92,996 +0.26(+2.73%)
Feb 18, 2010 9.530 9.630 9.400 9.520 67,314 -0.04(-0.42%)
Feb 17, 2010 9.510 9.650 9.430 9.560 72,457 +0.11(+1.16%)
Feb 16, 2010 9.570 9.570 9.350 9.450 36,415 -0.02(-0.21%)
Feb 12, 2010 9.320 9.470 9.470 9.470 109,400 +0.09(+0.96%)
Feb 11, 2010 9.380 9.430 9.210 9.380 110,745 -0.04(-0.42%)
Feb 10, 2010 9.710 9.770 9.310 9.420 66,382 -0.36(-3.68%)
Feb 09, 2010 9.560 9.900 9.460 9.780 64,400 +0.35(+3.71%)
Feb 08, 2010 9.490 9.700 9.370 9.430 51,023 -0.11(-1.15%)
Feb 05, 2010 9.250 9.540 9.240 9.540 54,282 +0.28(+3.02%)
Feb 04, 2010 9.370 9.390 9.260 9.260 65,866 -0.15(-1.59%)
Feb 03, 2010 9.350 9.600 9.270 9.410 51,817 +0.00(+0.00%)
Feb 02, 2010 9.590 9.820 9.370 9.410 66,506 -0.20(-2.08%)
Feb 01, 2010 9.620 9.871 9.470 9.610 53,336 +0.01(+0.10%)
Jan 29, 2010 9.660 10.05 9.590 9.600 95,342 -0.02(-0.21%)
Jan 28, 2010 10.13 10.13 9.522 9.620 92,857 -0.52(-5.13%)
Jan 27, 2010 9.910 10.25 9.910 10.14 87,742 +0.19(+1.91%)
Jan 26, 2010 10.31 10.32 9.780 9.950 104,363 -0.44(-4.23%)
Jan 25, 2010 10.49 10.49 10.22 10.39 99,496 -0.03(-0.29%)
Jan 22, 2010 9.850 10.64 9.690 10.42 276,472 +0.58(+5.89%)
Jan 21, 2010 9.480 9.950 9.270 9.840 156,379 +0.40(+4.24%)
Jan 20, 2010 9.520 9.600 9.260 9.440 122,708 -0.17(-1.77%)
Jan 19, 2010 9.280 9.620 9.280 9.610 99,245 +0.37(+4.00%)
Jan 15, 2010 9.950 9.240 9.240 9.240 129,300 -0.67(-6.76%)
Jan 14, 2010 9.610 10.07 9.610 9.910 68,800 +0.30(+3.12%)
Jan 13, 2010 9.470 9.800 9.440 9.610 73,393 +0.14(+1.48%)
Jan 12, 2010 9.400 9.490 9.400 9.470 56,045 -0.01(-0.11%)
Jan 11, 2010 9.480 9.500 9.340 9.480 65,818 +0.01(+0.11%)
Jan 08, 2010 9.190 9.490 9.090 9.470 69,349 +0.22(+2.38%)
Jan 07, 2010 9.040 9.260 8.870 9.250 73,856 +0.23(+2.55%)
Jan 06, 2010 9.130 9.210 8.880 9.020 98,725 -0.09(-0.99%)
Jan 05, 2010 9.350 9.460 9.090 9.110 88,944 -0.24(-2.57%)
Jan 04, 2010 9.250 9.460 9.130 9.350 62,265 +0.23(+2.52%)
Dec 31, 2009 9.420 9.120 9.120 9.120 63,400 -0.31(-3.29%)
Dec 30, 2009 9.180 9.430 9.050 9.430 63,666 +0.24(+2.61%)
Dec 29, 2009 9.000 9.260 9.000 9.190 69,389 +0.04(+0.44%)
Dec 28, 2009 8.990 9.160 8.860 9.150 53,943 +0.19(+2.12%)
Dec 24, 2009 9.000 9.000 8.860 8.960 19,609 -0.01(-0.11%)
Dec 23, 2009 8.920 9.080 8.790 8.970 66,353 +0.12(+1.36%)
Dec 22, 2009 9.000 9.096 8.800 8.850 92,597 -0.12(-1.34%)
Dec 21, 2009 9.150 9.180 8.818 8.970 107,746 -0.14(-1.54%)
Dec 18, 2009 8.980 9.170 8.800 9.110 436,861 +0.21(+2.36%)
Dec 17, 2009 8.690 8.930 8.680 8.900 119,891 +0.18(+2.06%)
Dec 16, 2009 8.690 8.780 8.500 8.720 81,654 +0.12(+1.40%)
Dec 15, 2009 8.440 8.690 8.440 8.600 115,750 +0.10(+1.18%)
Dec 14, 2009 8.215 8.500 8.100 8.500 78,147 +0.40(+4.94%)
Dec 11, 2009 7.970 8.200 7.970 8.100 89,191 +0.19(+2.40%)
Dec 10, 2009 7.990 8.030 7.850 7.910 84,443 -0.03(-0.38%)
Dec 09, 2009 8.100 8.100 7.800 7.940 64,607 -0.13(-1.61%)
Dec 08, 2009 8.070 8.200 7.900 8.070 48,837 -0.06(-0.74%)
Dec 07, 2009 8.160 8.210 7.930 8.130 31,720 -0.06(-0.73%)
Dec 04, 2009 8.000 8.260 7.900 8.190 66,113 +0.36(+4.60%)
Dec 03, 2009 8.020 8.190 7.810 7.830 101,743 -0.14(-1.76%)
Dec 02, 2009 8.000 8.230 7.860 7.970 82,365 -0.05(-0.62%)
Dec 01, 2009 7.980 8.230 7.950 8.020 83,017 +0.13(+1.65%)
Nov 30, 2009 7.580 7.960 7.305 7.890 195,160 +0.27(+3.54%)
Nov 27, 2009 7.450 7.640 7.430 7.620 64,345 -0.05(-0.65%)
Nov 25, 2009 7.990 8.040 7.650 7.670 94,760 -0.36(-4.48%)
Nov 24, 2009 7.870 8.070 7.710 8.030 98,276 +0.13(+1.65%)
Nov 23, 2009 7.820 7.938 7.750 7.900 66,960 +0.20(+2.60%)
Nov 20, 2009 7.620 7.790 7.590 7.700 65,790 +0.01(+0.13%)
Nov 19, 2009 7.700 7.730 7.430 7.690 120,369 -0.09(-1.16%)
Nov 18, 2009 7.900 7.960 7.690 7.780 177,024 -0.12(-1.52%)
Nov 17, 2009 7.820 7.920 7.780 7.900 130,506 +0.04(+0.51%)
Nov 16, 2009 7.580 7.920 7.330 7.860 100,391 +0.36(+4.80%)
Nov 13, 2009 7.400 7.590 7.350 7.500 52,149 +0.12(+1.63%)
Nov 12, 2009 7.490 7.490 7.300 7.380 191,706 -0.06(-0.81%)
Nov 11, 2009 7.500 7.605 7.360 7.440 54,078 +0.00(+0.00%)
Nov 10, 2009 7.570 7.730 7.370 7.440 68,869 -0.16(-2.11%)
Nov 09, 2009 7.400 7.660 7.400 7.600 140,183 +0.23(+3.12%)
Nov 06, 2009 7.120 7.380 7.120 7.370 109,348 +0.17(+2.36%)
Nov 05, 2009 7.270 7.308 7.140 7.200 247,954 +0.01(+0.14%)
Nov 04, 2009 7.370 7.600 7.190 7.190 202,028 -0.17(-2.31%)
Nov 03, 2009 7.390 7.440 6.990 7.360 226,780 -0.07(-0.94%)
Nov 02, 2009 7.980 7.980 7.400 7.430 357,183 -0.52(-6.54%)
Oct 30, 2009 8.410 8.470 7.895 7.950 494,584 -0.60(-7.02%)
Oct 29, 2009 8.500 8.680 8.380 8.550 211,165 +0.06(+0.71%)
Oct 28, 2009 8.500 8.640 8.300 8.490 145,584 +0.00(+0.00%)
Oct 27, 2009 8.730 8.790 8.390 8.490 146,122 -0.24(-2.75%)
Oct 26, 2009 8.850 9.030 8.700 8.730 96,638 -0.08(-0.91%)
Oct 23, 2009 8.960 9.080 8.810 8.810 183,779 -0.17(-1.89%)
Oct 22, 2009 8.660 8.990 8.551 8.980 58,031 +0.28(+3.22%)
Oct 21, 2009 8.710 9.080 8.670 8.700 137,960 -0.01(-0.11%)
Oct 20, 2009 8.640 8.810 8.630 8.710 125,733 -0.09(-1.02%)
Oct 19, 2009 8.660 8.810 8.470 8.800 76,706 +0.20(+2.33%)
Oct 16, 2009 8.550 8.700 8.550 8.600 151,103 +0.01(+0.12%)
Oct 15, 2009 8.590 8.670 8.500 8.590 146,471 -0.11(-1.26%)
Oct 14, 2009 8.830 8.830 8.610 8.700 89,147 -0.11(-1.25%)
Oct 13, 2009 8.750 8.850 8.600 8.810 49,534 +0.02(+0.23%)
Oct 12, 2009 8.790 8.990 8.710 8.790 36,597 -0.13(-1.46%)
Oct 09, 2009 8.750 8.940 8.710 8.920 86,437 +0.16(+1.83%)
Oct 08, 2009 8.900 8.940 8.540 8.760 110,648 -0.05(-0.57%)
Oct 07, 2009 8.750 8.860 8.510 8.810 113,852 +0.06(+0.69%)
Oct 06, 2009 8.640 8.897 8.600 8.750 70,584 +0.14(+1.63%)
Oct 05, 2009 8.500 8.639 8.453 8.610 87,290 +0.13(+1.53%)
Oct 02, 2009 8.450 8.529 8.300 8.480 155,166 +0.03(+0.36%)
Oct 01, 2009 8.430 8.520 8.380 8.450 243,301 -0.07(-0.82%)
Sep 30, 2009 8.750 8.790 8.300 8.520 213,993 -0.33(-3.73%)
Sep 29, 2009 8.970 9.000 8.710 8.850 64,415 -0.08(-0.90%)
Sep 28, 2009 8.970 9.120 8.611 8.930 104,517 +0.04(+0.45%)
Sep 25, 2009 8.900 9.010 8.800 8.890 90,399 +0.06(+0.68%)
Sep 24, 2009 8.940 9.040 8.610 8.830 119,874 -0.10(-1.12%)
Sep 23, 2009 8.900 9.030 8.890 8.930 223,453 +0.04(+0.45%)
Sep 22, 2009 8.840 8.970 8.730 8.890 144,822 +0.10(+1.14%)
Sep 21, 2009 8.730 8.880 8.720 8.790 144,296 +0.04(+0.46%)
Sep 18, 2009 8.660 8.820 8.630 8.750 266,988 +0.10(+1.16%)
Sep 17, 2009 8.530 8.800 8.530 8.650 118,854 +0.15(+1.76%)
Sep 16, 2009 8.520 8.620 8.430 8.500 143,311 +0.00(+0.00%)
Sep 15, 2009 8.370 8.510 8.370 8.500 132,152 +0.09(+1.07%)
Sep 14, 2009 8.420 8.520 8.330 8.410 49,719 -0.05(-0.59%)
Sep 11, 2009 8.580 8.630 8.440 8.460 89,668 -0.08(-0.94%)
Sep 10, 2009 8.460 8.670 8.360 8.540 141,694 +0.05(+0.59%)
Sep 09, 2009 8.310 8.530 8.280 8.490 95,583 +0.15(+1.80%)
Sep 08, 2009 8.750 8.750 8.268 8.340 108,046 -0.11(-1.30%)
Sep 04, 2009 8.230 8.460 8.150 8.450 78,504 +0.18(+2.18%)
Sep 03, 2009 8.250 8.330 8.110 8.270 70,494 +0.09(+1.10%)
Sep 02, 2009 8.270 8.460 8.180 8.180 58,874 +0.01(+0.12%)
Sep 01, 2009 8.520 8.550 8.150 8.170 123,236 -0.40(-4.67%)
Aug 31, 2009 8.690 8.790 8.350 8.570 153,263 -0.23(-2.61%)
Aug 28, 2009 8.870 8.990 8.680 8.800 108,038 -0.03(-0.34%)
Aug 27, 2009 9.040 9.160 8.350 8.830 138,584 -0.21(-2.32%)
Aug 26, 2009 9.100 9.190 8.980 9.040 240,514 -0.05(-0.55%)
Aug 25, 2009 9.050 9.220 9.050 9.090 84,696 +0.04(+0.44%)
Aug 24, 2009 9.050 9.230 8.910 9.050 117,293 +0.05(+0.56%)
Aug 21, 2009 9.100 9.170 8.910 9.000 241,678 +0.02(+0.22%)
Aug 20, 2009 9.050 9.161 8.880 8.980 99,119 -0.07(-0.77%)
Aug 19, 2009 8.950 9.168 8.950 9.050 99,363 +0.00(+0.00%)
Aug 18, 2009 9.110 9.650 9.000 9.050 92,175 -0.03(-0.33%)
Aug 17, 2009 9.080 9.252 8.890 9.080 86,101 -0.17(-1.84%)
Aug 14, 2009 9.420 9.600 9.100 9.250 203,150 -0.20(-2.12%)
Aug 13, 2009 9.550 9.700 9.340 9.450 82,522 -0.07(-0.74%)
Aug 12, 2009 9.470 9.770 9.430 9.520 135,974 +0.03(+0.32%)
Aug 11, 2009 9.640 9.780 9.410 9.490 91,300 -0.18(-1.86%)
Aug 10, 2009 9.560 9.930 9.560 9.670 69,072 +0.02(+0.21%)
Aug 07, 2009 9.930 10.11 9.620 9.650 169,986 -0.10(-1.03%)
Aug 06, 2009 9.830 10.20 9.690 9.750 106,736 -0.05(-0.51%)
Aug 05, 2009 10.19 10.19 9.690 9.800 92,702 -0.41(-4.02%)
Aug 04, 2009 10.18 10.26 9.930 10.21 99,885 -0.06(-0.58%)
Aug 03, 2009 10.35 10.42 10.20 10.27 81,162 +0.06(+0.59%)
Jul 31, 2009 10.40 10.41 10.06 10.21 105,077 -0.22(-2.11%)
Jul 30, 2009 10.45 10.57 10.26 10.43 117,127 -0.02(-0.19%)
Jul 29, 2009 10.46 10.54 10.31 10.45 104,624 -0.07(-0.67%)
Jul 28, 2009 10.32 10.60 10.26 10.52 98,242 +0.09(+0.86%)
Jul 27, 2009 10.58 10.65 10.29 10.43 88,280 -0.20(-1.88%)
Jul 24, 2009 10.25 10.85 10.20 10.63 200,710 +0.32(+3.10%)
Jul 23, 2009 10.50 10.80 10.03 10.31 108,278 -0.23(-2.18%)
Jul 22, 2009 10.49 10.56 10.26 10.54 96,262 -0.04(-0.38%)
Jul 21, 2009 10.60 10.60 10.23 10.58 85,719 +0.00(+0.00%)
Jul 20, 2009 10.28 10.61 10.24 10.58 84,928 +0.33(+3.22%)
Jul 17, 2009 10.70 10.81 9.740 10.25 162,659 -0.42(-3.94%)
Jul 16, 2009 10.73 10.85 10.60 10.67 154,273 -0.16(-1.48%)
Jul 15, 2009 10.77 10.87 10.63 10.83 214,018 +0.23(+2.17%)
Jul 14, 2009 10.52 10.65 10.43 10.60 98,138 +0.10(+0.95%)
Jul 13, 2009 10.11 10.55 9.990 10.50 163,861 +0.28(+2.74%)
Jul 10, 2009 9.890 10.24 9.820 10.22 190,179 +0.32(+3.23%)
Jul 09, 2009 9.800 10.05 9.630 9.900 82,180 +0.19(+1.96%)
Jul 08, 2009 9.800 10.04 9.470 9.710 100,324 -0.01(-0.10%)
Jul 07, 2009 10.07 10.19 9.710 9.720 103,447 -0.36(-3.57%)
Jul 06, 2009 9.460 10.25 9.460 10.08 203,966 +0.61(+6.44%)
Jul 02, 2009 9.800 9.980 9.390 9.470 112,674 -0.48(-4.82%)
Jul 01, 2009 9.860 10.10 9.790 9.950 103,753 +0.20(+2.05%)
Jun 30, 2009 9.960 10.10 9.710 9.750 83,618 -0.23(-2.30%)
Jun 29, 2009 10.02 10.15 9.830 9.980 133,011 -0.03(-0.30%)
Jun 26, 2009 9.980 10.06 9.710 10.01 375,330 -0.06(-0.60%)
Jun 25, 2009 9.980 10.12 9.560 10.07 102,295 +0.46(+4.79%)
Jun 24, 2009 9.870 10.15 9.610 9.610 91,288 -0.16(-1.64%)
Jun 23, 2009 9.850 10.15 9.750 9.770 96,799 +0.03(+0.31%)
Jun 22, 2009 10.09 10.16 9.740 9.740 185,757 -0.38(-3.75%)
Jun 19, 2009 10.42 10.45 10.02 10.12 173,993 -0.11(-1.08%)
Jun 18, 2009 10.27 10.30 9.870 10.23 80,221 -0.09(-0.87%)
Jun 17, 2009 9.740 10.72 9.520 10.32 157,332 +0.57(+5.85%)
Jun 16, 2009 9.580 9.830 9.500 9.750 73,355 +0.23(+2.42%)
Jun 15, 2009 9.810 10.07 9.390 9.520 122,474 -0.47(-4.70%)
Jun 12, 2009 9.870 10.01 9.610 9.990 59,401 +0.05(+0.50%)
Jun 11, 2009 9.660 10.05 9.390 9.940 123,224 +0.34(+3.54%)
Jun 10, 2009 9.720 9.840 9.310 9.600 225,677 -0.06(-0.62%)
Jun 09, 2009 9.810 9.950 9.620 9.660 48,190 -0.12(-1.23%)
Jun 08, 2009 9.460 9.940 9.250 9.780 89,840 +0.16(+1.66%)
Jun 05, 2009 9.830 9.830 9.470 9.620 77,422 -0.13(-1.33%)
Jun 04, 2009 9.620 9.870 9.400 9.750 96,530 +0.20(+2.09%)
Jun 03, 2009 9.530 9.810 9.250 9.550 209,667 -0.10(-1.04%)
Jun 02, 2009 9.120 9.750 8.700 9.650 276,784 +0.50(+5.46%)
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.