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

Infinity Pharmaceuticals (NQ: INFI )

0.0447 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 13, 2023 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, 2010 6.100 6.200 6.060 6.100 71,097 -0.01(-0.16%)
Mar 30, 2010 6.080 6.220 6.070 6.110 25,141 -0.06(-0.97%)
Mar 29, 2010 6.310 6.310 6.130 6.170 5,832 -0.05(-0.80%)
Mar 26, 2010 6.210 6.270 6.180 6.220 5,419 +0.02(+0.32%)
Mar 25, 2010 6.240 6.300 6.160 6.200 20,040 -0.01(-0.16%)
Mar 24, 2010 6.260 6.320 6.200 6.210 13,649 -0.08(-1.27%)
Mar 23, 2010 6.100 6.320 6.100 6.290 28,037 +0.00(+0.00%)
Mar 22, 2010 6.200 6.300 5.830 6.290 15,430 +0.07(+1.13%)
Mar 19, 2010 6.230 6.280 6.200 6.220 49,237 +0.02(+0.32%)
Mar 18, 2010 6.200 6.240 6.150 6.200 27,257 -0.02(-0.32%)
Mar 17, 2010 6.290 6.290 6.160 6.220 10,269 -0.05(-0.80%)
Mar 16, 2010 6.290 6.290 6.190 6.270 17,306 +0.06(+0.97%)
Mar 15, 2010 6.210 6.290 6.170 6.210 12,642 +0.01(+0.16%)
Mar 12, 2010 6.230 6.270 6.200 6.200 23,692 -0.16(-2.52%)
Mar 11, 2010 6.360 6.370 6.160 6.360 8,119 -0.05(-0.78%)
Mar 10, 2010 6.370 6.420 6.020 6.410 21,768 +0.02(+0.31%)
Mar 09, 2010 6.350 6.400 6.200 6.390 10,249 +0.03(+0.47%)
Mar 08, 2010 6.300 6.380 6.187 6.360 19,489 +0.08(+1.27%)
Mar 05, 2010 6.010 6.280 6.010 6.280 42,653 +0.24(+3.97%)
Mar 04, 2010 6.240 6.260 6.030 6.040 66,463 -0.20(-3.21%)
Mar 03, 2010 6.280 6.380 6.135 6.240 36,573 -0.03(-0.48%)
Mar 02, 2010 6.180 6.300 6.130 6.270 25,854 +0.08(+1.29%)
Mar 01, 2010 6.050 6.200 6.050 6.190 41,961 +0.08(+1.31%)
Feb 26, 2010 6.230 6.230 6.060 6.110 45,310 -0.03(-0.49%)
Feb 25, 2010 6.080 6.160 6.010 6.140 20,613 -0.02(-0.32%)
Feb 24, 2010 6.250 6.280 6.120 6.160 25,952 -0.15(-2.38%)
Feb 23, 2010 6.140 6.430 6.130 6.310 21,263 +0.19(+3.10%)
Feb 22, 2010 6.440 6.480 6.110 6.120 24,517 -0.20(-3.16%)
Feb 19, 2010 6.480 6.480 6.290 6.320 22,190 -0.17(-2.62%)
Feb 18, 2010 6.370 6.490 6.240 6.490 22,396 +0.09(+1.41%)
Feb 17, 2010 6.400 6.440 6.330 6.400 19,537 +0.03(+0.47%)
Feb 16, 2010 6.410 6.480 6.320 6.370 22,367 -0.04(-0.62%)
Feb 12, 2010 6.420 6.410 6.410 6.410 28,000 +0.00(+0.00%)
Feb 11, 2010 6.030 6.490 6.030 6.410 25,696 +0.36(+5.95%)
Feb 10, 2010 6.080 6.230 6.000 6.050 25,652 -0.06(-0.98%)
Feb 09, 2010 6.240 6.240 6.090 6.110 43,041 -0.07(-1.13%)
Feb 08, 2010 6.190 6.240 6.120 6.180 19,971 -0.03(-0.48%)
Feb 05, 2010 6.130 6.220 6.090 6.210 16,637 +0.15(+2.48%)
Feb 04, 2010 6.060 6.160 6.060 6.060 46,914 -0.04(-0.66%)
Feb 03, 2010 6.090 6.180 6.080 6.100 17,562 +0.00(+0.00%)
Feb 02, 2010 6.100 6.160 6.050 6.100 47,032 -0.02(-0.33%)
Feb 01, 2010 6.120 6.170 6.080 6.120 18,402 +0.01(+0.16%)
Jan 29, 2010 6.110 6.250 6.060 6.110 33,386 +0.01(+0.16%)
Jan 28, 2010 6.390 6.500 6.080 6.100 25,717 -0.27(-4.24%)
Jan 27, 2010 6.050 6.390 6.050 6.370 22,045 +0.27(+4.43%)
Jan 26, 2010 6.100 6.150 6.070 6.100 48,065 -0.01(-0.16%)
Jan 25, 2010 6.300 6.360 6.070 6.110 52,540 -0.15(-2.40%)
Jan 22, 2010 6.090 6.450 6.070 6.260 85,661 +0.16(+2.62%)
Jan 21, 2010 6.090 6.300 6.020 6.100 68,663 +0.01(+0.16%)
Jan 20, 2010 6.480 6.500 6.070 6.090 53,588 -0.43(-6.60%)
Jan 19, 2010 6.100 6.540 6.100 6.520 30,788 +0.41(+6.71%)
Jan 15, 2010 6.420 6.110 6.110 6.110 44,100 -0.24(-3.78%)
Jan 14, 2010 6.390 6.410 6.210 6.350 17,639 -0.04(-0.63%)
Jan 13, 2010 6.340 6.530 6.110 6.390 27,998 +0.08(+1.27%)
Jan 12, 2010 6.500 6.680 6.240 6.310 49,112 -0.23(-3.52%)
Jan 11, 2010 6.630 6.660 6.330 6.540 63,999 -0.01(-0.15%)
Jan 08, 2010 5.870 6.680 5.870 6.550 108,728 +0.59(+9.90%)
Jan 07, 2010 6.000 6.100 5.750 5.960 39,046 -0.02(-0.33%)
Jan 06, 2010 6.250 6.290 5.940 5.980 31,863 -0.27(-4.32%)
Jan 05, 2010 6.540 6.540 6.180 6.250 24,698 -0.31(-4.73%)
Jan 04, 2010 6.230 6.560 5.940 6.560 28,625 +0.38(+6.15%)
Dec 31, 2009 6.310 6.180 6.180 6.180 59,100 -0.10(-1.59%)
Dec 30, 2009 6.300 6.490 6.190 6.280 54,599 -0.04(-0.63%)
Dec 29, 2009 5.780 6.510 5.670 6.320 122,403 +0.55(+9.53%)
Dec 28, 2009 6.020 6.020 5.640 5.770 47,337 -0.10(-1.70%)
Dec 24, 2009 6.240 6.240 5.860 5.870 17,037 -0.36(-5.78%)
Dec 23, 2009 6.010 6.370 6.010 6.230 61,962 +0.24(+4.01%)
Dec 22, 2009 5.750 6.130 5.590 5.990 67,370 +0.24(+4.17%)
Dec 21, 2009 6.280 6.374 5.650 5.750 96,727 -0.54(-8.59%)
Dec 18, 2009 5.600 6.340 5.510 6.290 185,012 +0.73(+13.13%)
Dec 17, 2009 5.630 5.940 5.560 5.560 15,062 -0.10(-1.77%)
Dec 16, 2009 5.640 5.860 5.640 5.660 26,739 +0.06(+1.07%)
Dec 15, 2009 6.160 6.160 5.570 5.600 29,206 -0.56(-9.09%)
Dec 14, 2009 5.907 6.200 5.810 6.160 11,462 +0.10(+1.65%)
Dec 11, 2009 5.670 6.100 5.580 6.060 19,259 +0.42(+7.45%)
Dec 10, 2009 5.790 5.955 5.495 5.640 26,120 -0.21(-3.59%)
Dec 09, 2009 5.720 5.880 5.670 5.850 24,643 +0.15(+2.63%)
Dec 08, 2009 6.130 6.160 5.670 5.700 19,116 -0.45(-7.32%)
Dec 07, 2009 6.080 6.160 5.840 6.150 22,222 +0.07(+1.15%)
Dec 04, 2009 5.880 6.080 5.720 6.080 20,971 +0.37(+6.48%)
Dec 03, 2009 6.020 6.020 5.680 5.710 10,509 -0.27(-4.52%)
Dec 02, 2009 5.910 6.190 5.910 5.980 15,973 +0.08(+1.36%)
Dec 01, 2009 6.050 6.160 5.880 5.900 26,718 -0.15(-2.48%)
Nov 30, 2009 5.610 6.120 5.339 6.050 63,888 +0.43(+7.65%)
Nov 27, 2009 5.640 5.740 5.610 5.620 26,850 -0.10(-1.75%)
Nov 25, 2009 6.140 6.170 5.720 5.720 20,517 -0.41(-6.69%)
Nov 24, 2009 6.210 6.210 5.990 6.130 18,044 -0.06(-0.97%)
Nov 23, 2009 6.010 6.280 6.010 6.190 10,552 +0.24(+4.03%)
Nov 20, 2009 6.200 6.270 5.880 5.950 28,094 -0.30(-4.80%)
Nov 19, 2009 6.370 6.370 6.100 6.250 24,191 -0.16(-2.50%)
Nov 18, 2009 6.150 6.470 6.150 6.410 12,427 -0.16(-2.44%)
Nov 17, 2009 6.390 6.600 6.190 6.570 41,108 +0.16(+2.50%)
Nov 16, 2009 5.610 6.430 5.610 6.410 41,244 +0.80(+14.26%)
Nov 13, 2009 5.540 5.720 5.450 5.610 32,452 +0.07(+1.26%)
Nov 12, 2009 5.600 5.736 5.530 5.540 32,310 -0.05(-0.89%)
Nov 11, 2009 5.540 5.660 5.450 5.590 22,441 +0.09(+1.64%)
Nov 10, 2009 5.700 5.780 5.390 5.500 17,062 -0.23(-4.01%)
Nov 09, 2009 5.570 5.740 5.550 5.730 15,530 +0.19(+3.43%)
Nov 06, 2009 5.700 5.710 5.530 5.540 16,461 -0.20(-3.48%)
Nov 05, 2009 5.740 5.780 5.610 5.740 18,230 +0.24(+4.36%)
Nov 04, 2009 5.510 5.640 5.430 5.500 24,053 -0.02(-0.36%)
Nov 03, 2009 5.590 5.800 5.420 5.520 25,037 -0.11(-1.95%)
Nov 02, 2009 5.580 5.770 5.410 5.630 16,092 +0.05(+0.90%)
Oct 30, 2009 6.000 6.100 5.520 5.580 41,952 -0.42(-7.00%)
Oct 29, 2009 6.000 6.090 5.890 6.000 30,293 +0.04(+0.67%)
Oct 28, 2009 6.000 6.070 5.940 5.960 29,834 -0.04(-0.67%)
Oct 27, 2009 5.970 6.090 5.910 6.000 18,542 +0.07(+1.18%)
Oct 26, 2009 6.000 6.050 5.890 5.930 22,125 -0.06(-1.00%)
Oct 23, 2009 5.900 6.100 5.890 5.990 35,502 -0.09(-1.48%)
Oct 22, 2009 5.990 6.100 5.850 6.080 22,789 +0.18(+3.05%)
Oct 21, 2009 6.000 6.100 5.850 5.900 35,014 +0.02(+0.34%)
Oct 20, 2009 5.810 6.010 5.790 5.880 49,155 -0.07(-1.18%)
Oct 19, 2009 6.000 6.100 5.800 5.950 26,271 +0.05(+0.85%)
Oct 16, 2009 6.020 6.160 5.800 5.900 48,875 -0.12(-1.99%)
Oct 15, 2009 6.360 6.420 6.000 6.020 23,988 -0.35(-5.49%)
Oct 14, 2009 6.160 6.370 5.870 6.370 23,758 +0.26(+4.26%)
Oct 13, 2009 5.950 6.140 5.910 6.110 17,673 +0.26(+4.44%)
Oct 12, 2009 6.090 6.260 5.850 5.850 32,807 -0.42(-6.70%)
Oct 09, 2009 5.930 6.270 5.930 6.270 18,575 +0.38(+6.45%)
Oct 08, 2009 6.240 6.240 5.890 5.890 23,003 -0.31(-5.00%)
Oct 07, 2009 6.250 6.340 5.960 6.200 20,526 -0.04(-0.64%)
Oct 06, 2009 6.320 6.338 6.090 6.240 28,624 -0.05(-0.79%)
Oct 05, 2009 5.890 6.390 5.810 6.290 44,517 +0.48(+8.26%)
Oct 02, 2009 5.810 5.870 5.710 5.810 65,218 -0.03(-0.51%)
Oct 01, 2009 6.240 6.330 5.370 5.840 49,448 -0.39(-6.26%)
Sep 30, 2009 6.410 6.420 6.060 6.230 70,791 -0.17(-2.66%)
Sep 29, 2009 6.410 6.430 6.280 6.400 19,037 -0.01(-0.16%)
Sep 28, 2009 6.430 6.430 6.120 6.410 36,423 -0.02(-0.31%)
Sep 25, 2009 6.430 6.440 6.250 6.430 19,356 +0.07(+1.10%)
Sep 24, 2009 6.450 6.450 6.250 6.360 34,180 -0.06(-0.93%)
Sep 23, 2009 6.470 6.560 6.400 6.420 12,393 -0.03(-0.47%)
Sep 22, 2009 6.670 6.760 6.440 6.450 39,022 -0.18(-2.71%)
Sep 21, 2009 6.840 6.880 6.530 6.630 54,966 -0.23(-3.35%)
Sep 18, 2009 6.890 6.890 6.770 6.860 91,496 -0.03(-0.44%)
Sep 17, 2009 6.920 6.940 6.790 6.890 31,021 -0.03(-0.43%)
Sep 16, 2009 6.810 6.990 6.780 6.920 27,998 +0.10(+1.47%)
Sep 15, 2009 6.900 6.900 6.710 6.820 9,221 -0.12(-1.73%)
Sep 14, 2009 6.970 6.970 6.860 6.940 13,635 +0.03(+0.43%)
Sep 11, 2009 7.050 7.050 6.800 6.910 31,313 -0.13(-1.85%)
Sep 10, 2009 7.020 7.080 6.900 7.040 52,523 -0.03(-0.42%)
Sep 09, 2009 6.770 7.070 6.770 7.070 130,300 +0.35(+5.21%)
Sep 08, 2009 7.100 7.160 6.690 6.720 47,979 -0.54(-7.44%)
Sep 04, 2009 7.090 7.270 6.950 7.260 23,584 +0.18(+2.54%)
Sep 03, 2009 7.160 7.260 6.920 7.080 20,817 -0.09(-1.26%)
Sep 02, 2009 6.960 7.280 6.830 7.170 27,932 +0.24(+3.46%)
Sep 01, 2009 6.960 7.390 6.910 6.930 38,199 -0.07(-1.00%)
Aug 31, 2009 7.220 7.330 7.000 7.000 34,252 -0.22(-3.05%)
Aug 28, 2009 7.820 7.840 7.180 7.220 38,349 -0.60(-7.67%)
Aug 27, 2009 7.750 7.830 7.600 7.820 22,112 +0.09(+1.16%)
Aug 26, 2009 7.410 7.790 7.410 7.730 89,338 +0.35(+4.74%)
Aug 25, 2009 7.490 7.660 7.380 7.380 52,808 -0.10(-1.34%)
Aug 24, 2009 6.950 7.490 6.950 7.480 51,916 +0.51(+7.32%)
Aug 21, 2009 6.740 6.980 6.660 6.970 60,206 +0.35(+5.29%)
Aug 20, 2009 6.450 6.650 6.407 6.620 20,144 +0.13(+2.00%)
Aug 19, 2009 6.400 6.500 6.400 6.490 22,814 +0.05(+0.78%)
Aug 18, 2009 6.490 6.494 6.400 6.440 49,374 -0.02(-0.31%)
Aug 17, 2009 6.650 6.650 6.430 6.460 63,732 -0.11(-1.67%)
Aug 14, 2009 6.910 7.227 6.490 6.570 101,111 -0.30(-4.37%)
Aug 13, 2009 7.000 7.270 6.720 6.870 43,608 -0.14(-2.00%)
Aug 12, 2009 6.670 7.060 6.650 7.010 55,575 +0.26(+3.85%)
Aug 11, 2009 6.770 6.970 6.560 6.750 69,880 -0.23(-3.30%)
Aug 10, 2009 6.760 7.070 6.650 6.980 37,827 +0.01(+0.14%)
Aug 07, 2009 7.310 7.310 6.765 6.970 48,344 -0.12(-1.69%)
Aug 06, 2009 7.290 7.440 7.030 7.090 36,520 -0.17(-2.34%)
Aug 05, 2009 7.760 8.020 7.240 7.260 65,841 -0.67(-8.45%)
Aug 04, 2009 7.750 7.930 7.530 7.930 95,160 +0.18(+2.32%)
Aug 03, 2009 8.040 8.180 7.660 7.750 43,859 -0.33(-4.08%)
Jul 31, 2009 8.710 8.710 8.040 8.080 41,419 -0.67(-7.66%)
Jul 30, 2009 8.850 8.850 8.430 8.750 41,349 -0.05(-0.57%)
Jul 29, 2009 8.580 8.910 8.510 8.800 55,759 +0.29(+3.41%)
Jul 28, 2009 8.060 8.590 8.010 8.510 81,352 +0.41(+5.06%)
Jul 27, 2009 8.280 8.490 7.845 8.100 164,152 -0.20(-2.41%)
Jul 24, 2009 8.130 8.985 7.730 8.300 329,260 +0.30(+3.75%)
Jul 23, 2009 7.410 8.000 7.200 8.000 67,181 +0.52(+6.95%)
Jul 22, 2009 7.260 7.520 7.170 7.480 37,406 +0.19(+2.61%)
Jul 21, 2009 7.430 7.430 7.130 7.290 44,463 -0.20(-2.67%)
Jul 20, 2009 7.060 7.490 7.030 7.490 31,849 +0.40(+5.64%)
Jul 17, 2009 6.980 7.150 6.664 7.090 81,768 +0.09(+1.29%)
Jul 16, 2009 5.970 7.190 5.950 7.000 120,732 +1.07(+18.04%)
Jul 15, 2009 6.010 6.250 5.880 5.930 91,998 -0.03(-0.50%)
Jul 14, 2009 5.930 6.010 5.750 5.960 53,336 +0.03(+0.51%)
Jul 13, 2009 5.700 6.000 5.660 5.930 60,527 +0.25(+4.40%)
Jul 10, 2009 5.900 5.953 5.640 5.680 17,395 -0.25(-4.22%)
Jul 09, 2009 5.990 6.000 5.680 5.930 26,632 -0.03(-0.50%)
Jul 08, 2009 6.000 6.120 5.670 5.960 71,884 -0.12(-1.97%)
Jul 07, 2009 5.780 6.150 5.700 6.080 177,396 +0.30(+5.19%)
Jul 06, 2009 5.450 5.800 5.400 5.780 94,174 +0.36(+6.64%)
Jul 02, 2009 5.600 5.790 5.400 5.420 83,638 -0.28(-4.91%)
Jul 01, 2009 5.840 5.980 5.640 5.700 50,692 -0.14(-2.40%)
Jun 30, 2009 5.600 5.910 5.520 5.840 52,192 +0.24(+4.29%)
Jun 29, 2009 5.950 5.950 5.520 5.600 136,069 -0.45(-7.44%)
Jun 26, 2009 5.420 6.070 5.340 6.050 2,988,661 +0.62(+11.42%)
Jun 25, 2009 5.250 5.430 5.081 5.430 62,901 +0.22(+4.22%)
Jun 24, 2009 5.240 5.350 5.190 5.210 51,712 +0.09(+1.76%)
Jun 23, 2009 5.100 5.280 5.070 5.120 35,781 +0.02(+0.39%)
Jun 22, 2009 5.240 5.260 5.000 5.100 36,862 -0.14(-2.67%)
Jun 19, 2009 5.300 5.345 5.150 5.240 29,291 -0.12(-2.24%)
Jun 18, 2009 5.620 5.620 5.270 5.360 19,727 -0.27(-4.80%)
Jun 17, 2009 5.600 5.690 5.290 5.630 19,180 +0.02(+0.36%)
Jun 16, 2009 5.810 5.860 5.580 5.610 28,647 -0.24(-4.10%)
Jun 15, 2009 5.920 5.940 5.800 5.850 14,340 -0.11(-1.85%)
Jun 12, 2009 5.970 6.000 5.750 5.960 36,462 -0.04(-0.67%)
Jun 11, 2009 5.920 6.000 5.840 6.000 29,618 +0.00(+0.00%)
Jun 10, 2009 5.910 6.000 5.850 6.000 25,409 +0.03(+0.50%)
Jun 09, 2009 5.940 5.970 5.850 5.970 24,627 -0.03(-0.50%)
Jun 08, 2009 5.900 6.000 5.840 6.000 17,903 +0.09(+1.52%)
Jun 05, 2009 5.910 5.990 5.820 5.910 19,738 -0.06(-1.01%)
Jun 04, 2009 5.980 5.990 5.850 5.970 24,100 -0.02(-0.33%)
Jun 03, 2009 6.000 6.000 5.850 5.990 21,519 -0.01(-0.17%)
Jun 02, 2009 5.970 6.000 5.850 6.000 25,430 +0.00(+0.00%)
Jun 01, 2009 6.000 6.000 5.850 6.000 34,428 +0.00(+0.00%)
May 29, 2009 6.190 6.240 5.770 6.000 73,062 +0.00(+0.00%)
May 28, 2009 6.000 6.000 5.710 6.000 25,544 +0.00(+0.00%)
May 27, 2009 6.350 6.350 5.950 6.000 17,813 -0.42(-6.54%)
May 26, 2009 6.490 6.510 6.310 6.420 8,007 -0.03(-0.47%)
May 22, 2009 6.520 6.560 6.400 6.450 7,577 +0.01(+0.16%)
May 21, 2009 6.425 6.970 6.330 6.440 31,255 -0.05(-0.77%)
May 20, 2009 6.450 6.660 6.290 6.490 26,800 +0.10(+1.56%)
May 19, 2009 5.820 7.000 5.820 6.390 102,395 +0.37(+6.15%)
May 18, 2009 6.040 6.550 5.800 6.020 117,593 -0.21(-3.37%)
May 15, 2009 6.140 6.250 5.750 6.230 27,250 +0.12(+1.96%)
May 14, 2009 6.020 6.110 5.930 6.110 19,855 +0.14(+2.35%)
May 13, 2009 5.883 6.040 5.800 5.970 17,370 +0.08(+1.36%)
May 12, 2009 6.080 6.080 5.770 5.890 19,955 -0.16(-2.64%)
May 11, 2009 5.950 6.050 5.890 6.050 37,333 +0.05(+0.83%)
May 08, 2009 6.030 6.030 5.880 6.000 31,004 -0.08(-1.32%)
May 07, 2009 6.070 6.080 5.860 6.080 25,269 -0.04(-0.65%)
May 06, 2009 6.290 6.330 5.750 6.120 76,004 -0.22(-3.47%)
May 05, 2009 5.820 6.340 5.820 6.340 44,044 +0.10(+1.60%)
May 04, 2009 6.290 6.340 6.020 6.240 37,773 +0.03(+0.48%)
May 01, 2009 6.170 6.220 6.040 6.210 20,134 +0.05(+0.81%)
Apr 30, 2009 6.310 6.310 6.030 6.160 23,187 -0.15(-2.38%)
Apr 29, 2009 6.070 6.370 6.040 6.310 23,465 +0.21(+3.44%)
Apr 28, 2009 5.840 6.110 5.840 6.100 23,548 +0.16(+2.69%)
Apr 27, 2009 5.840 5.960 5.810 5.940 38,568 -0.03(-0.50%)
Apr 24, 2009 5.840 5.990 5.840 5.970 19,465 +0.19(+3.29%)
Apr 23, 2009 5.960 6.000 5.770 5.780 26,995 -0.11(-1.87%)
Apr 22, 2009 5.940 6.090 5.762 5.890 51,921 -0.11(-1.83%)
Apr 21, 2009 5.820 6.000 5.620 6.000 68,869 +0.22(+3.81%)
Apr 20, 2009 6.110 6.110 5.500 5.780 83,625 -0.05(-0.86%)
Apr 17, 2009 5.870 5.870 5.640 5.830 59,054 +0.01(+0.17%)
Apr 16, 2009 6.000 6.090 5.700 5.820 188,933 -0.30(-4.90%)
Apr 15, 2009 7.050 7.350 4.770 6.120 1,003,206 -2.51(-29.08%)
Apr 14, 2009 8.420 8.750 8.420 8.630 26,800 +0.28(+3.35%)
Apr 13, 2009 8.170 8.400 8.100 8.350 32,509 +0.11(+1.33%)
Apr 09, 2009 8.070 8.300 8.060 8.240 43,733 +0.17(+2.11%)
Apr 08, 2009 8.050 8.090 8.030 8.070 1,825 -0.03(-0.37%)
Apr 07, 2009 8.100 8.110 7.940 8.100 16,172 +0.00(+0.00%)
Apr 06, 2009 8.140 8.140 7.950 8.100 24,655 +0.03(+0.37%)
Apr 03, 2009 8.000 8.170 7.810 8.070 16,361 +0.05(+0.62%)
Apr 02, 2009 8.380 8.380 8.010 8.020 21,853 -0.21(-2.55%)
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.