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

Century Aluminum C (NQ: CENX )

17.78 +0.64 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2013 8.500 8.615 8.310 8.600 718,856 +0.15(+1.78%)
Jan 30, 2013 8.580 8.740 8.380 8.450 1,201,608 -0.10(-1.17%)
Jan 29, 2013 8.410 8.580 8.400 8.550 826,291 +0.05(+0.59%)
Jan 28, 2013 8.580 8.590 8.300 8.500 1,709,621 -0.36(-4.06%)
Jan 25, 2013 8.960 8.970 8.700 8.860 472,859 -0.01(-0.11%)
Jan 24, 2013 8.850 9.030 8.750 8.870 711,083 +0.01(+0.11%)
Jan 23, 2013 8.960 8.980 8.780 8.860 673,621 -0.09(-1.01%)
Jan 22, 2013 8.830 8.980 8.690 8.950 602,734 +0.11(+1.24%)
Jan 18, 2013 8.960 8.980 8.700 8.840 559,918 -0.11(-1.23%)
Jan 17, 2013 8.760 8.960 8.650 8.950 867,791 +0.24(+2.76%)
Jan 16, 2013 8.740 8.790 8.540 8.710 672,676 -0.09(-1.02%)
Jan 15, 2013 8.790 8.850 8.700 8.800 538,695 +0.00(+0.00%)
Jan 14, 2013 8.640 8.890 8.630 8.800 788,092 +0.18(+2.09%)
Jan 11, 2013 9.290 9.320 8.560 8.620 2,703,915 -0.90(-9.45%)
Jan 10, 2013 9.480 9.610 9.430 9.520 685,336 +0.14(+1.49%)
Jan 09, 2013 9.540 9.590 9.239 9.380 702,530 -0.02(-0.21%)
Jan 08, 2013 9.550 9.650 9.332 9.400 577,640 -0.25(-2.59%)
Jan 07, 2013 9.470 9.700 9.400 9.650 1,269,778 +0.06(+0.63%)
Jan 04, 2013 9.180 9.655 9.160 9.590 1,176,668 +0.44(+4.81%)
Jan 03, 2013 9.480 9.600 9.060 9.150 1,189,754 -0.37(-3.89%)
Jan 02, 2013 9.501 9.540 8.770 9.520 2,042,237 +0.75(+8.55%)
Dec 31, 2012 8.180 8.770 8.180 8.770 1,033,895 +0.58(+7.08%)
Dec 28, 2012 8.280 8.290 8.120 8.190 645,185 -0.15(-1.80%)
Dec 27, 2012 8.480 8.520 8.150 8.340 583,605 -0.14(-1.65%)
Dec 26, 2012 8.350 8.570 8.350 8.480 567,714 +0.17(+2.05%)
Dec 24, 2012 8.290 8.350 8.190 8.310 304,790 +0.01(+0.12%)
Dec 21, 2012 8.210 8.325 8.070 8.300 1,266,211 -0.23(-2.70%)
Dec 20, 2012 8.630 8.670 8.460 8.530 783,487 -0.10(-1.16%)
Dec 19, 2012 8.670 8.840 8.585 8.630 1,131,788 -0.05(-0.58%)
Dec 18, 2012 8.400 8.720 8.350 8.680 872,649 +0.29(+3.52%)
Dec 17, 2012 8.490 8.590 8.310 8.385 1,145,770 -0.08(-0.89%)
Dec 14, 2012 8.190 8.619 8.190 8.460 1,007,741 +0.24(+2.92%)
Dec 13, 2012 8.320 8.450 8.180 8.220 581,497 -0.11(-1.32%)
Dec 12, 2012 8.250 8.500 8.180 8.330 841,919 +0.10(+1.22%)
Dec 11, 2012 8.110 8.250 8.040 8.230 792,356 +0.19(+2.36%)
Dec 10, 2012 8.200 8.230 7.960 8.040 618,988 -0.04(-0.50%)
Dec 07, 2012 8.150 8.200 7.990 8.080 658,851 -0.03(-0.37%)
Dec 06, 2012 8.090 8.160 8.000 8.110 972,893 +0.02(+0.25%)
Dec 05, 2012 7.980 8.150 7.810 8.090 1,000,020 +0.17(+2.15%)
Dec 04, 2012 7.770 8.080 7.770 7.920 788,416 +0.15(+1.93%)
Nov 30, 2012 7.780 7.900 7.710 7.770 945,658 -0.01(-0.13%)
Nov 29, 2012 7.760 7.880 7.640 7.780 652,980 +0.15(+1.97%)
Nov 28, 2012 7.250 7.640 7.180 7.630 786,161 +0.32(+4.38%)
Nov 27, 2012 7.210 7.405 7.150 7.310 588,916 +0.08(+1.11%)
Nov 26, 2012 7.290 7.340 7.150 7.230 961,445 -0.13(-1.77%)
Nov 23, 2012 7.390 7.440 7.260 7.360 265,745 +0.07(+0.96%)
Nov 21, 2012 7.250 7.370 7.220 7.290 648,486 -0.05(-0.68%)
Nov 20, 2012 7.360 7.490 7.250 7.340 726,727 -0.05(-0.68%)
Nov 19, 2012 7.060 7.390 6.990 7.390 1,048,226 +0.53(+7.73%)
Nov 16, 2012 6.930 6.960 6.630 6.860 1,050,070 -0.06(-0.87%)
Nov 15, 2012 7.060 7.220 6.870 6.920 1,096,806 -0.15(-2.05%)
Nov 14, 2012 7.240 7.280 7.030 7.065 1,063,870 -0.13(-1.87%)
Nov 13, 2012 7.180 7.340 7.090 7.200 751,782 -0.05(-0.69%)
Nov 12, 2012 7.630 7.630 7.240 7.250 1,029,713 -0.06(-0.82%)
Nov 09, 2012 7.310 7.610 7.210 7.310 1,140,990 -0.07(-0.95%)
Nov 08, 2012 7.450 7.530 7.260 7.380 941,761 -0.07(-0.94%)
Nov 07, 2012 7.870 7.890 7.400 7.450 1,985,961 -0.60(-7.45%)
Nov 06, 2012 7.880 8.200 7.860 8.050 4,769,781 +0.25(+3.21%)
Nov 05, 2012 7.940 8.180 7.760 7.800 855,855 -0.14(-1.76%)
Nov 02, 2012 7.750 8.120 7.650 7.940 1,882,962 +0.34(+4.47%)
Nov 01, 2012 7.210 7.640 7.200 7.600 1,148,463 +0.48(+6.74%)
Oct 31, 2012 7.300 7.480 7.120 7.120 898,412 -0.22(-3.00%)
Oct 26, 2012 7.410 7.340 7.340 7.340 904,700 -0.07(-0.94%)
Oct 25, 2012 7.370 7.470 7.230 7.410 745,683 +0.16(+2.21%)
Oct 24, 2012 7.420 7.490 7.185 7.250 772,800 -0.09(-1.23%)
Oct 23, 2012 7.580 7.590 7.290 7.340 1,051,333 -0.26(-3.42%)
Oct 19, 2012 7.800 7.870 7.510 7.600 1,057,639 -0.29(-3.68%)
Oct 18, 2012 7.680 7.995 7.581 7.890 1,374,777 +0.16(+2.07%)
Oct 17, 2012 7.460 7.780 7.350 7.730 1,392,581 +0.30(+4.04%)
Oct 16, 2012 7.250 7.450 7.240 7.430 762,338 +0.22(+3.05%)
Oct 15, 2012 7.090 7.240 6.950 7.210 885,222 +0.12(+1.69%)
Oct 12, 2012 7.250 7.320 7.030 7.090 724,273 -0.17(-2.34%)
Oct 11, 2012 7.230 7.400 7.200 7.260 785,061 +0.10(+1.40%)
Oct 10, 2012 7.330 7.390 7.110 7.160 1,137,287 -0.18(-2.45%)
Oct 09, 2012 7.160 7.460 7.120 7.340 1,138,524 +0.14(+1.94%)
Oct 08, 2012 7.190 7.340 7.150 7.200 712,504 -0.12(-1.64%)
Oct 05, 2012 7.400 7.650 7.260 7.320 984,644 -0.06(-0.88%)
Oct 04, 2012 7.190 7.480 7.110 7.385 1,251,709 +0.27(+3.79%)
Oct 03, 2012 7.200 7.290 7.040 7.115 864,019 -0.08(-1.04%)
Oct 02, 2012 7.450 7.532 7.125 7.190 1,197,261 -0.19(-2.57%)
Oct 01, 2012 7.250 7.640 7.250 7.380 1,347,389 +0.22(+3.07%)
Sep 28, 2012 7.320 7.320 7.030 7.160 1,182,894 -0.22(-2.98%)
Sep 27, 2012 7.370 7.480 7.235 7.380 983,865 +0.10(+1.37%)
Sep 26, 2012 7.240 7.410 7.030 7.280 1,190,939 +0.00(+0.00%)
Sep 25, 2012 7.650 7.740 7.270 7.280 1,024,054 -0.29(-3.83%)
Sep 24, 2012 7.380 7.710 7.270 7.570 1,266,786 +0.05(+0.66%)
Sep 21, 2012 7.840 7.900 7.510 7.520 3,063,257 -0.21(-2.72%)
Sep 20, 2012 7.920 7.930 7.580 7.730 1,439,491 -0.32(-3.98%)
Sep 19, 2012 8.250 8.280 7.960 8.050 1,032,146 -0.16(-1.95%)
Sep 18, 2012 8.050 8.290 7.900 8.210 1,300,912 +0.10(+1.23%)
Sep 17, 2012 8.300 8.410 8.020 8.110 1,229,566 -0.30(-3.57%)
Sep 14, 2012 8.090 8.500 8.050 8.410 1,995,337 +0.46(+5.79%)
Sep 13, 2012 7.630 8.140 7.510 7.950 2,013,419 +0.32(+4.19%)
Sep 12, 2012 7.630 7.800 7.370 7.630 1,577,216 +0.02(+0.26%)
Sep 11, 2012 7.510 7.720 7.510 7.610 1,292,254 +0.12(+1.60%)
Sep 10, 2012 7.020 7.650 6.970 7.490 2,701,214 +0.50(+7.15%)
Sep 07, 2012 6.580 7.050 6.550 6.990 1,616,755 +0.47(+7.21%)
Sep 06, 2012 6.210 6.660 6.190 6.520 1,139,672 +0.38(+6.19%)
Sep 05, 2012 6.100 6.190 6.040 6.140 520,463 +0.02(+0.41%)
Sep 04, 2012 6.250 6.290 6.020 6.115 624,837 -0.12(-1.85%)
Aug 31, 2012 6.250 6.320 6.090 6.230 699,804 +0.08(+1.30%)
Aug 30, 2012 6.200 6.240 6.100 6.150 485,084 -0.10(-1.60%)
Aug 29, 2012 6.190 6.280 6.070 6.250 655,464 +0.03(+0.48%)
Aug 27, 2012 6.540 6.550 6.200 6.220 846,808 -0.28(-4.31%)
Aug 24, 2012 6.680 6.680 6.440 6.500 804,552 -0.24(-3.56%)
Aug 23, 2012 6.780 6.780 6.630 6.740 940,404 -0.06(-0.88%)
Aug 22, 2012 6.750 6.840 6.645 6.800 635,629 +0.00(+0.00%)
Aug 21, 2012 6.630 7.170 6.630 6.800 1,982,452 +0.19(+2.87%)
Aug 20, 2012 6.450 6.650 6.350 6.610 765,855 +0.12(+1.85%)
Aug 17, 2012 6.370 6.570 6.350 6.490 917,027 +0.14(+2.20%)
Aug 16, 2012 6.140 6.470 6.110 6.350 842,261 +0.19(+3.08%)
Aug 15, 2012 6.100 6.170 6.040 6.160 921,180 -0.02(-0.32%)
Aug 14, 2012 6.350 6.435 6.120 6.180 880,262 -0.16(-2.52%)
Aug 13, 2012 6.510 6.570 6.260 6.340 855,129 -0.17(-2.61%)
Aug 10, 2012 6.570 6.570 6.330 6.510 1,070,407 -0.08(-1.21%)
Aug 09, 2012 6.380 6.650 6.340 6.590 687,996 +0.22(+3.45%)
Aug 08, 2012 6.470 6.680 6.330 6.370 801,068 -0.16(-2.45%)
Aug 07, 2012 6.500 6.680 6.390 6.530 916,510 +0.08(+1.32%)
Aug 06, 2012 6.130 6.480 6.110 6.445 1,216,386 +0.33(+5.48%)
Aug 03, 2012 6.030 6.290 5.940 6.110 1,215,751 +0.24(+4.09%)
Aug 02, 2012 5.960 6.190 5.750 5.870 1,109,224 -0.13(-2.17%)
Aug 01, 2012 6.160 6.250 5.990 6.000 1,308,661 -0.11(-1.80%)
Jul 31, 2012 6.120 6.310 6.060 6.110 1,055,590 -0.02(-0.33%)
Jul 30, 2012 6.130 6.220 6.020 6.130 1,141,740 +0.03(+0.49%)
Jul 27, 2012 5.680 6.200 5.520 6.100 1,785,987 +0.50(+9.03%)
Jul 26, 2012 5.770 5.790 5.550 5.595 1,330,562 -0.04(-0.62%)
Jul 25, 2012 5.930 6.090 5.620 5.630 1,381,008 -0.30(-5.06%)
Jul 24, 2012 6.150 6.230 5.850 5.930 1,218,808 -0.17(-2.79%)
Jul 23, 2012 6.090 6.150 5.900 6.100 1,026,921 -0.13(-2.09%)
Jul 20, 2012 6.410 6.430 6.190 6.230 1,296,999 -0.27(-4.15%)
Jul 19, 2012 6.410 6.580 6.360 6.500 845,855 +0.12(+1.88%)
Jul 18, 2012 6.380 6.470 6.280 6.380 897,445 -0.05(-0.78%)
Jul 17, 2012 6.410 6.500 6.250 6.430 3,824,206 +0.03(+0.47%)
Jul 16, 2012 6.500 6.500 6.350 6.400 755,723 -0.11(-1.69%)
Jul 13, 2012 6.630 6.680 6.390 6.510 762,117 -0.05(-0.76%)
Jul 12, 2012 6.440 6.680 6.200 6.560 3,667,319 +0.00(+0.00%)
Jul 11, 2012 6.750 6.900 6.490 6.560 1,890,250 -0.34(-4.93%)
Jul 10, 2012 7.240 7.450 6.800 6.900 1,252,172 -0.23(-3.23%)
Jul 09, 2012 7.320 7.340 7.100 7.130 1,216,465 -0.25(-3.45%)
Jul 06, 2012 7.490 7.520 7.290 7.385 895,198 -0.25(-3.21%)
Jul 05, 2012 7.710 7.875 7.560 7.630 1,027,517 -0.09(-1.17%)
Jul 03, 2012 7.410 7.820 7.400 7.720 1,020,837 +0.33(+4.39%)
Jul 02, 2012 7.370 7.410 7.170 7.395 863,665 +0.06(+0.89%)
Jun 29, 2012 7.130 7.380 7.090 7.330 1,754,859 +0.42(+6.08%)
Jun 28, 2012 6.780 6.920 6.650 6.910 950,151 +0.01(+0.14%)
Jun 27, 2012 6.680 6.950 6.660 6.900 1,432,617 +0.10(+1.47%)
Jun 26, 2012 6.830 6.890 6.630 6.800 1,036,205 -0.03(-0.44%)
Jun 25, 2012 7.050 7.050 6.810 6.830 1,074,187 -0.37(-5.14%)
Jun 22, 2012 7.240 7.290 7.060 7.200 952,585 +0.03(+0.42%)
Jun 21, 2012 7.560 7.560 7.070 7.170 1,667,430 -0.42(-5.53%)
Jun 20, 2012 7.500 7.710 7.400 7.590 1,320,238 +0.13(+1.74%)
Jun 19, 2012 7.180 7.570 7.150 7.460 1,491,863 +0.36(+5.07%)
Jun 18, 2012 7.000 7.210 6.970 7.100 1,041,932 +0.02(+0.28%)
Jun 15, 2012 7.100 7.140 6.940 7.080 2,373,358 +0.01(+0.14%)
Jun 14, 2012 6.980 7.120 6.900 7.070 1,295,003 -0.01(-0.14%)
Jun 13, 2012 7.130 7.390 7.050 7.080 1,011,946 -0.20(-2.75%)
Jun 12, 2012 7.090 7.320 7.030 7.280 1,077,658 +0.25(+3.56%)
Jun 11, 2012 7.590 7.880 7.020 7.030 935,614 -0.31(-4.22%)
Jun 08, 2012 7.380 7.430 7.180 7.340 908,852 -0.13(-1.74%)
Jun 07, 2012 7.650 8.050 7.450 7.470 1,543,219 +0.01(+0.13%)
Jun 06, 2012 7.250 7.545 7.210 7.460 1,048,020 +0.28(+3.90%)
Jun 05, 2012 7.070 7.330 6.960 7.180 1,204,771 +0.03(+0.42%)
Jun 04, 2012 7.120 7.210 6.800 7.150 1,649,889 +0.06(+0.78%)
Jun 01, 2012 6.860 7.300 6.800 7.095 1,537,863 +0.01(+0.21%)
May 31, 2012 7.190 7.210 6.930 7.080 1,474,027 -0.07(-0.98%)
May 30, 2012 7.390 7.390 7.110 7.150 1,322,844 -0.35(-4.67%)
May 29, 2012 7.200 7.610 7.200 7.500 1,178,519 +0.40(+5.63%)
May 25, 2012 7.040 7.150 6.950 7.100 1,077,839 +0.04(+0.57%)
May 24, 2012 7.190 7.220 6.880 7.060 1,512,502 -0.10(-1.40%)
May 23, 2012 6.780 7.175 6.700 7.160 2,288,403 +0.13(+1.85%)
May 22, 2012 7.120 7.239 6.965 7.030 1,610,505 -0.07(-0.99%)
May 21, 2012 6.860 7.150 6.780 7.100 1,152,460 +0.30(+4.41%)
May 18, 2012 6.900 6.980 6.510 6.800 1,762,692 -0.03(-0.44%)
May 17, 2012 7.040 7.175 6.760 6.830 1,530,617 -0.19(-2.71%)
May 16, 2012 7.390 7.582 7.000 7.020 1,244,844 -0.31(-4.23%)
May 15, 2012 7.570 7.700 7.280 7.330 959,932 -0.21(-2.79%)
May 14, 2012 7.710 7.730 7.510 7.540 846,205 -0.26(-3.33%)
May 11, 2012 7.840 8.010 7.750 7.800 919,610 -0.12(-1.52%)
May 10, 2012 8.030 8.230 7.880 7.920 1,242,462 -0.11(-1.37%)
May 09, 2012 8.050 8.230 7.850 8.030 1,569,339 -0.21(-2.55%)
May 08, 2012 8.130 8.260 7.950 8.240 1,072,593 +0.04(+0.49%)
May 07, 2012 8.220 8.338 8.000 8.200 998,092 -0.07(-0.85%)
May 04, 2012 8.570 8.620 8.255 8.270 1,275,465 -0.41(-4.72%)
May 03, 2012 8.950 8.980 8.550 8.680 1,151,289 -0.25(-2.80%)
May 02, 2012 9.080 9.130 8.880 8.930 964,535 -0.29(-3.15%)
May 01, 2012 9.260 9.460 9.180 9.220 1,324,937 +0.02(+0.22%)
Apr 30, 2012 9.110 9.310 8.980 9.200 1,216,850 +0.10(+1.10%)
Apr 27, 2012 9.100 9.210 8.831 9.100 1,133,955 +0.02(+0.22%)
Apr 26, 2012 9.050 9.240 8.910 9.080 1,522,952 +0.01(+0.11%)
Apr 25, 2012 8.700 9.160 8.555 9.070 3,564,319 +0.96(+11.84%)
Apr 24, 2012 8.030 8.190 7.900 8.110 955,098 +0.08(+1.00%)
Apr 23, 2012 7.950 8.030 7.820 8.030 1,201,669 -0.08(-0.99%)
Apr 20, 2012 8.270 8.380 8.070 8.110 851,011 -0.03(-0.37%)
Apr 19, 2012 8.180 8.390 8.095 8.140 1,268,175 -0.02(-0.25%)
Apr 18, 2012 8.370 8.468 8.140 8.160 899,928 -0.24(-2.86%)
Apr 17, 2012 8.290 8.630 8.260 8.400 1,152,808 +0.18(+2.19%)
Apr 16, 2012 8.270 8.380 8.070 8.220 843,460 +0.07(+0.86%)
Apr 13, 2012 8.630 8.630 8.120 8.150 1,319,777 -0.56(-6.43%)
Apr 12, 2012 8.270 8.750 8.270 8.710 1,457,234 +0.44(+5.32%)
Apr 11, 2012 8.370 8.520 8.225 8.270 1,498,369 +0.30(+3.76%)
Apr 10, 2012 8.190 8.260 7.810 7.970 1,554,686 -0.25(-2.98%)
Apr 09, 2012 8.100 8.290 7.930 8.215 1,302,352 -0.05(-0.67%)
Apr 05, 2012 8.380 8.540 8.220 8.270 882,188 -0.16(-1.90%)
Apr 04, 2012 8.600 8.610 8.330 8.430 1,358,365 -0.36(-4.10%)
Apr 03, 2012 9.010 9.110 8.620 8.790 1,535,248 -0.25(-2.77%)
Apr 02, 2012 8.820 9.160 8.810 9.040 1,285,364 +0.16(+1.80%)
Mar 30, 2012 9.010 9.100 8.750 8.880 846,210 -0.03(-0.34%)
Mar 29, 2012 8.660 8.920 8.570 8.910 1,237,275 +0.18(+2.00%)
Mar 28, 2012 8.990 9.050 8.650 8.735 1,894,285 -0.30(-3.37%)
Mar 27, 2012 9.350 9.490 9.020 9.040 975,917 -0.25(-2.69%)
Mar 26, 2012 9.390 9.450 9.130 9.290 836,356 +0.08(+0.87%)
Mar 23, 2012 9.000 9.345 8.995 9.210 1,261,545 +0.10(+1.10%)
Mar 22, 2012 9.210 9.240 8.915 9.110 1,648,357 -0.29(-3.09%)
Mar 21, 2012 9.420 9.540 9.190 9.400 1,093,472 +0.06(+0.64%)
Mar 20, 2012 9.500 9.510 9.180 9.340 1,334,191 -0.33(-3.41%)
Mar 19, 2012 9.540 9.960 9.480 9.670 1,548,480 +0.12(+1.26%)
Mar 16, 2012 9.060 9.690 9.050 9.550 2,866,167 +0.52(+5.76%)
Mar 15, 2012 8.870 9.140 8.770 9.030 1,530,510 +0.20(+2.27%)
Mar 14, 2012 9.230 9.250 8.790 8.830 1,892,173 -0.33(-3.60%)
Mar 13, 2012 8.980 9.200 8.930 9.160 1,684,704 +0.33(+3.74%)
Mar 12, 2012 9.090 9.310 8.800 8.830 1,268,476 -0.29(-3.18%)
Mar 09, 2012 8.830 9.420 8.820 9.120 1,527,242 +0.29(+3.28%)
Mar 08, 2012 8.940 9.060 8.700 8.830 1,313,031 +0.04(+0.46%)
Mar 07, 2012 8.890 8.930 8.650 8.790 1,291,772 +0.02(+0.23%)
Mar 06, 2012 9.050 9.070 8.720 8.770 1,541,056 -0.51(-5.50%)
Mar 05, 2012 9.840 9.850 9.160 9.280 1,749,302 -0.60(-6.07%)
Mar 02, 2012 10.14 10.22 9.830 9.880 1,617,062 -0.25(-2.47%)
Mar 01, 2012 9.980 10.23 9.880 10.13 1,946,831 +0.32(+3.21%)
Feb 29, 2012 10.19 10.37 9.810 9.815 1,879,616 -0.29(-2.92%)
Feb 28, 2012 10.00 10.19 9.920 10.11 1,298,091 +0.11(+1.10%)
Feb 27, 2012 10.27 10.42 10.00 10.00 1,607,441 -0.46(-4.40%)
Feb 24, 2012 10.45 10.77 10.40 10.46 1,640,981 -0.27(-2.52%)
Feb 23, 2012 10.55 10.73 10.35 10.73 1,350,946 +0.21(+1.95%)
Feb 22, 2012 10.63 10.81 10.46 10.53 1,505,907 -0.14(-1.36%)
Feb 21, 2012 10.52 10.86 10.40 10.67 1,701,091 +0.23(+2.20%)
Feb 17, 2012 10.73 10.77 10.36 10.44 1,099,664 -0.20(-1.88%)
Feb 16, 2012 10.13 10.64 10.09 10.64 1,406,275 +0.51(+5.03%)
Feb 15, 2012 10.43 10.54 10.06 10.13 1,428,718 -0.21(-2.03%)
Feb 14, 2012 10.55 10.62 10.15 10.34 1,284,371 -0.32(-3.00%)
Feb 13, 2012 10.78 10.88 10.48 10.66 878,839 +0.08(+0.76%)
Feb 10, 2012 10.91 10.92 10.46 10.58 1,486,941 -0.57(-5.11%)
Feb 09, 2012 11.14 11.30 11.05 11.15 1,516,069 +0.09(+0.81%)
Feb 08, 2012 10.87 11.29 10.82 11.06 1,319,896 +0.29(+2.69%)
Feb 07, 2012 11.00 11.07 10.56 10.77 1,023,909 -0.20(-1.82%)
Feb 06, 2012 10.80 11.08 10.80 10.97 680,425 -0.01(-0.09%)
Feb 03, 2012 10.90 11.03 10.76 10.98 1,381,754 +0.36(+3.39%)
Feb 02, 2012 10.22 10.88 10.22 10.62 1,076,233 +0.28(+2.71%)
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.