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

Take-Two Interactive (NQ: TTWO )

140.47 -0.17 (-0.12%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 19, 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 (%)
Mar 31, 2010 10.03 10.08 9.850 9.867 1,402,401 -0.22(-2.21%)
Mar 30, 2010 10.08 10.19 9.980 10.09 1,062,569 -0.02(-0.20%)
Mar 29, 2010 10.20 10.26 10.05 10.11 952,989 -0.10(-0.98%)
Mar 26, 2010 10.24 10.32 10.04 10.21 1,246,265 +0.03(+0.29%)
Mar 25, 2010 10.40 10.45 10.17 10.18 1,252,185 -0.20(-1.93%)
Mar 24, 2010 10.48 10.55 10.35 10.38 1,011,846 -0.12(-1.14%)
Mar 23, 2010 10.24 10.51 10.24 10.50 1,799,266 +0.23(+2.24%)
Mar 22, 2010 9.940 10.46 9.790 10.27 4,066,405 +0.25(+2.50%)
Mar 19, 2010 10.06 10.12 9.810 10.02 3,063,572 +0.02(+0.20%)
Mar 18, 2010 9.900 10.18 9.820 10.00 1,736,217 +0.17(+1.73%)
Mar 17, 2010 9.970 9.995 9.755 9.830 1,508,962 -0.13(-1.31%)
Mar 16, 2010 10.13 10.14 9.850 9.960 1,801,228 -0.16(-1.58%)
Mar 15, 2010 10.06 10.13 9.850 10.12 1,304,399 -0.01(-0.10%)
Mar 12, 2010 10.20 10.28 10.04 10.13 1,044,541 -0.09(-0.88%)
Mar 11, 2010 10.42 10.42 10.11 10.22 1,725,461 -0.28(-2.67%)
Mar 10, 2010 10.42 10.54 10.32 10.50 1,525,959 +0.11(+1.06%)
Mar 09, 2010 10.23 10.45 10.19 10.39 1,741,057 +0.21(+2.06%)
Mar 08, 2010 10.04 10.25 9.930 10.18 1,674,178 +0.19(+1.90%)
Mar 05, 2010 10.03 10.22 9.910 9.990 3,041,371 -0.03(-0.30%)
Mar 04, 2010 9.500 10.02 9.310 10.02 7,570,766 +0.99(+10.96%)
Mar 03, 2010 9.260 9.320 8.940 9.030 5,493,702 -0.25(-2.69%)
Mar 02, 2010 9.490 9.550 9.240 9.280 2,160,003 -0.16(-1.69%)
Mar 01, 2010 9.620 9.750 9.390 9.440 2,125,029 -0.18(-1.87%)
Feb 26, 2010 9.310 9.640 9.210 9.620 2,811,009 +0.34(+3.66%)
Feb 25, 2010 9.120 9.280 9.030 9.280 1,538,393 +0.06(+0.65%)
Feb 24, 2010 9.320 9.340 9.160 9.220 1,390,238 -0.10(-1.07%)
Feb 23, 2010 9.240 9.330 9.137 9.320 1,630,253 +0.08(+0.87%)
Feb 22, 2010 9.520 9.570 9.190 9.240 2,405,156 -0.26(-2.74%)
Feb 19, 2010 9.590 9.680 9.410 9.500 1,641,523 -0.14(-1.45%)
Feb 18, 2010 9.680 9.690 9.500 9.640 1,522,982 -0.02(-0.21%)
Feb 17, 2010 9.790 9.930 9.630 9.660 2,178,426 -0.09(-0.92%)
Feb 16, 2010 9.700 9.830 9.570 9.750 1,072,110 +0.10(+1.04%)
Feb 12, 2010 9.740 9.650 9.650 9.650 1,384,900 -0.21(-2.13%)
Feb 11, 2010 9.640 9.960 9.570 9.860 1,770,921 +0.15(+1.54%)
Feb 10, 2010 9.500 9.740 9.480 9.710 1,729,495 +0.19(+2.00%)
Feb 09, 2010 9.560 9.660 9.350 9.520 1,960,167 +0.07(+0.74%)
Feb 08, 2010 9.330 9.540 9.180 9.450 1,760,663 +0.16(+1.72%)
Feb 05, 2010 9.270 9.350 9.090 9.290 2,604,182 +0.04(+0.41%)
Feb 04, 2010 9.550 9.760 9.150 9.252 2,636,726 -0.35(-3.62%)
Feb 03, 2010 9.330 9.820 9.330 9.600 4,273,236 +0.26(+2.78%)
Feb 02, 2010 9.320 9.400 9.200 9.340 1,847,270 +0.00(+0.00%)
Feb 01, 2010 9.290 9.410 9.280 9.340 1,705,490 +0.06(+0.65%)
Jan 29, 2010 9.750 9.750 9.250 9.280 4,289,516 +0.00(+0.00%)
Jan 28, 2010 9.340 9.420 9.080 9.280 1,946,691 -0.05(-0.54%)
Jan 27, 2010 9.150 9.370 9.130 9.330 1,938,351 +0.13(+1.41%)
Jan 26, 2010 9.060 9.290 9.060 9.200 2,461,653 +0.08(+0.88%)
Jan 25, 2010 9.300 9.350 8.970 9.120 3,342,631 -0.17(-1.83%)
Jan 22, 2010 9.875 9.875 9.250 9.290 2,730,276 -0.08(-0.85%)
Jan 21, 2010 9.810 9.890 9.360 9.370 2,600,511 -0.36(-3.70%)
Jan 20, 2010 9.900 9.980 9.530 9.730 3,587,558 -0.22(-2.21%)
Jan 19, 2010 10.06 10.25 9.830 9.950 3,223,025 -0.13(-1.29%)
Jan 15, 2010 10.20 10.08 10.08 10.08 2,084,500 -0.07(-0.69%)
Jan 14, 2010 10.30 10.38 10.12 10.15 1,403,481 -0.21(-2.03%)
Jan 13, 2010 10.25 10.37 10.05 10.36 1,691,067 +0.17(+1.67%)
Jan 12, 2010 10.56 10.56 10.14 10.19 2,808,288 -0.49(-4.59%)
Jan 11, 2010 10.50 10.82 10.41 10.68 3,858,146 +0.26(+2.50%)
Jan 08, 2010 10.33 10.49 10.27 10.42 2,144,346 +0.03(+0.29%)
Jan 07, 2010 10.39 10.43 9.990 10.39 2,655,430 -0.05(-0.48%)
Jan 06, 2010 10.46 10.66 10.33 10.44 2,829,385 -0.03(-0.29%)
Jan 05, 2010 10.38 10.49 10.11 10.47 4,442,245 +0.07(+0.67%)
Jan 04, 2010 10.18 10.60 10.08 10.40 3,666,383 +0.35(+3.48%)
Dec 31, 2009 10.21 10.05 10.05 10.05 1,621,100 -0.14(-1.37%)
Dec 30, 2009 9.890 10.19 9.890 10.19 1,504,100 +0.14(+1.39%)
Dec 29, 2009 9.840 10.06 9.790 10.05 1,395,736 +0.19(+1.93%)
Dec 28, 2009 10.11 10.12 9.690 9.860 2,579,510 -0.21(-2.09%)
Dec 24, 2009 9.890 10.19 9.720 10.07 1,528,725 +0.17(+1.72%)
Dec 23, 2009 9.600 9.910 9.510 9.900 3,360,217 +0.40(+4.21%)
Dec 22, 2009 9.050 9.540 8.880 9.500 8,517,687 +0.07(+0.74%)
Dec 21, 2009 9.180 9.440 9.080 9.430 4,551,823 +0.42(+4.66%)
Dec 18, 2009 9.270 9.640 8.870 9.010 19,671,156 +0.76(+9.21%)
Dec 17, 2009 8.100 8.320 7.970 8.250 5,925,603 +0.15(+1.85%)
Dec 16, 2009 8.060 8.150 7.800 8.100 3,872,269 +0.04(+0.50%)
Dec 15, 2009 7.910 8.320 7.821 8.060 4,927,213 +0.14(+1.77%)
Dec 14, 2009 7.870 7.930 7.760 7.920 2,035,765 +0.12(+1.54%)
Dec 11, 2009 7.810 7.880 7.710 7.800 3,149,436 +0.02(+0.26%)
Dec 10, 2009 7.990 7.990 7.650 7.780 4,082,426 -0.07(-0.89%)
Dec 09, 2009 7.970 7.970 7.710 7.850 4,063,944 -0.05(-0.63%)
Dec 08, 2009 7.820 8.040 7.770 7.900 5,205,492 -0.01(-0.13%)
Dec 07, 2009 7.840 8.140 7.790 7.910 13,986,557 +0.17(+2.20%)
Dec 04, 2009 7.500 7.960 7.000 7.740 52,772,040 -3.18(-29.12%)
Dec 03, 2009 11.35 11.39 10.87 10.92 4,065,700 -0.39(-3.45%)
Dec 02, 2009 11.44 11.51 11.18 11.31 1,432,305 -0.09(-0.79%)
Dec 01, 2009 11.35 11.63 11.34 11.40 971,169 +0.15(+1.33%)
Nov 30, 2009 11.20 11.29 10.99 11.25 1,005,069 +0.01(+0.09%)
Nov 27, 2009 11.37 11.39 11.14 11.24 417,968 -0.44(-3.77%)
Nov 25, 2009 11.58 11.83 11.40 11.68 1,645,993 +0.11(+0.95%)
Nov 24, 2009 11.36 11.57 11.26 11.57 786,548 +0.15(+1.31%)
Nov 23, 2009 11.36 11.66 11.34 11.42 698,413 +0.22(+1.96%)
Nov 20, 2009 11.16 11.34 11.08 11.20 1,268,196 -0.08(-0.71%)
Nov 19, 2009 11.56 11.57 11.20 11.28 1,520,405 -0.39(-3.34%)
Nov 18, 2009 11.94 11.95 11.56 11.67 1,322,940 -0.30(-2.51%)
Nov 17, 2009 11.90 11.99 11.75 11.97 1,173,274 +0.09(+0.76%)
Nov 16, 2009 12.00 12.15 11.81 11.88 2,052,616 -0.04(-0.34%)
Nov 13, 2009 11.68 11.98 11.49 11.92 1,889,810 +0.36(+3.11%)
Nov 12, 2009 11.77 11.90 11.44 11.56 1,426,716 -0.19(-1.62%)
Nov 11, 2009 11.68 11.83 11.50 11.75 1,282,585 +0.19(+1.64%)
Nov 10, 2009 11.72 11.80 11.54 11.56 1,636,845 -0.17(-1.45%)
Nov 09, 2009 11.47 11.79 11.47 11.73 1,569,450 +0.32(+2.80%)
Nov 06, 2009 11.29 11.66 11.19 11.41 746,930 -0.01(-0.09%)
Nov 05, 2009 11.14 11.45 11.05 11.42 1,328,941 +0.33(+2.98%)
Nov 04, 2009 11.04 11.22 10.90 11.09 1,520,317 +0.10(+0.91%)
Nov 03, 2009 10.88 11.10 10.80 10.99 2,066,754 +0.09(+0.83%)
Nov 02, 2009 11.00 11.12 10.77 10.90 2,235,450 -0.07(-0.64%)
Oct 30, 2009 11.49 11.57 10.82 10.97 2,003,023 -0.62(-5.35%)
Oct 29, 2009 11.50 11.82 11.44 11.59 1,707,760 +0.16(+1.40%)
Oct 28, 2009 12.09 12.09 11.30 11.43 3,320,383 -0.74(-6.08%)
Oct 27, 2009 11.98 12.33 11.83 12.17 2,466,978 +0.18(+1.50%)
Oct 26, 2009 11.83 12.57 11.83 11.99 3,900,792 +0.13(+1.10%)
Oct 23, 2009 11.89 12.50 11.14 11.86 8,456,127 +0.73(+6.56%)
Oct 22, 2009 10.93 11.22 10.78 11.13 1,646,005 +0.20(+1.83%)
Oct 21, 2009 10.78 11.13 10.60 10.93 3,631,200 +0.05(+0.46%)
Oct 20, 2009 10.85 11.40 10.81 10.88 2,260,752 -0.33(-2.94%)
Oct 19, 2009 11.24 11.32 11.04 11.21 1,108,334 +0.03(+0.27%)
Oct 16, 2009 11.48 11.65 11.15 11.18 3,000,957 -0.34(-2.95%)
Oct 15, 2009 11.65 11.87 11.41 11.52 1,806,166 -0.29(-2.46%)
Oct 14, 2009 11.77 11.99 11.51 11.81 1,746,421 +0.15(+1.29%)
Oct 13, 2009 11.50 11.67 11.36 11.66 761,470 +0.18(+1.57%)
Oct 12, 2009 11.64 11.78 11.45 11.48 1,385,799 -0.13(-1.12%)
Oct 09, 2009 11.55 11.79 11.50 11.61 790,761 +0.09(+0.78%)
Oct 08, 2009 11.26 11.54 11.18 11.52 1,427,567 +0.32(+2.86%)
Oct 07, 2009 11.15 11.24 10.97 11.20 668,366 +0.05(+0.45%)
Oct 06, 2009 11.03 11.28 10.91 11.15 1,067,194 +0.16(+1.46%)
Oct 05, 2009 10.94 11.22 10.88 10.99 975,564 +0.12(+1.10%)
Oct 02, 2009 10.61 11.05 10.55 10.87 1,004,585 +0.04(+0.37%)
Oct 01, 2009 11.20 11.34 10.76 10.83 1,367,224 -0.38(-3.39%)
Sep 30, 2009 11.50 11.51 11.11 11.21 1,275,329 -0.21(-1.84%)
Sep 29, 2009 11.55 11.64 11.40 11.42 1,011,621 -0.10(-0.87%)
Sep 28, 2009 11.33 11.60 11.31 11.52 724,752 +0.27(+2.40%)
Sep 25, 2009 11.35 11.39 11.10 11.25 1,155,456 -0.18(-1.57%)
Sep 24, 2009 11.73 11.87 11.30 11.43 1,104,923 -0.31(-2.64%)
Sep 23, 2009 11.68 12.02 11.62 11.74 2,106,195 +0.02(+0.17%)
Sep 22, 2009 11.23 11.79 11.19 11.72 2,527,950 +0.57(+5.11%)
Sep 21, 2009 11.31 11.63 10.99 11.15 3,545,503 -0.58(-4.94%)
Sep 18, 2009 11.70 11.85 11.47 11.73 1,345,993 +0.09(+0.77%)
Sep 17, 2009 12.07 12.14 11.59 11.64 2,017,853 -0.48(-3.96%)
Sep 16, 2009 12.10 12.21 11.78 12.12 2,980,449 +0.64(+5.57%)
Sep 15, 2009 11.51 11.75 11.43 11.48 1,249,372 -0.01(-0.09%)
Sep 14, 2009 11.46 11.58 11.33 11.49 1,506,354 -0.09(-0.78%)
Sep 11, 2009 11.35 12.10 11.23 11.58 4,845,104 +0.43(+3.86%)
Sep 10, 2009 10.80 11.21 10.80 11.15 3,376,499 +0.45(+4.21%)
Sep 09, 2009 10.89 10.96 10.60 10.70 2,660,016 -0.17(-1.56%)
Sep 08, 2009 10.83 10.91 10.63 10.87 1,524,371 +0.15(+1.40%)
Sep 04, 2009 10.42 10.75 10.33 10.72 1,986,260 +0.05(+0.47%)
Sep 03, 2009 10.92 10.93 10.46 10.67 2,377,125 -0.28(-2.56%)
Sep 02, 2009 10.14 11.18 10.03 10.95 5,248,239 +0.79(+7.78%)
Sep 01, 2009 10.48 10.68 10.02 10.16 3,520,219 -0.34(-3.24%)
Aug 31, 2009 10.42 10.66 10.22 10.50 2,488,269 +0.07(+0.67%)
Aug 28, 2009 10.91 10.98 10.32 10.43 2,574,130 -0.44(-4.05%)
Aug 27, 2009 10.52 10.90 10.32 10.87 2,044,822 +0.27(+2.55%)
Aug 26, 2009 10.38 10.62 10.25 10.60 1,262,848 +0.24(+2.32%)
Aug 25, 2009 10.38 10.47 10.20 10.36 2,302,862 -0.01(-0.10%)
Aug 24, 2009 10.34 10.52 10.27 10.37 1,338,344 +0.08(+0.78%)
Aug 21, 2009 10.25 10.53 10.13 10.29 2,330,736 +0.14(+1.38%)
Aug 20, 2009 9.940 10.20 9.900 10.15 1,929,375 +0.16(+1.60%)
Aug 19, 2009 9.750 10.07 9.650 9.990 1,420,356 +0.22(+2.25%)
Aug 18, 2009 9.770 10.18 9.600 9.770 1,905,517 +0.09(+0.93%)
Aug 17, 2009 9.990 9.990 9.590 9.680 1,631,331 -0.42(-4.16%)
Aug 14, 2009 10.18 10.23 10.05 10.10 2,152,240 -0.08(-0.79%)
Aug 13, 2009 10.00 10.27 9.920 10.18 2,412,204 +0.28(+2.83%)
Aug 12, 2009 9.740 10.13 9.700 9.900 1,454,775 +0.14(+1.43%)
Aug 11, 2009 9.890 9.930 9.620 9.760 1,284,167 -0.03(-0.31%)
Aug 10, 2009 9.710 9.920 9.650 9.790 1,276,432 +0.06(+0.62%)
Aug 07, 2009 9.700 9.930 9.600 9.730 1,382,928 +0.17(+1.78%)
Aug 06, 2009 9.330 9.700 9.250 9.560 1,243,299 +0.29(+3.13%)
Aug 05, 2009 9.530 9.540 9.190 9.270 1,706,404 -0.27(-2.83%)
Aug 04, 2009 9.530 9.650 9.434 9.540 1,120,887 -0.07(-0.73%)
Aug 03, 2009 9.600 9.670 9.260 9.610 1,830,143 +0.09(+0.95%)
Jul 31, 2009 9.450 9.650 9.280 9.520 1,143,590 +0.01(+0.11%)
Jul 30, 2009 9.500 9.640 9.430 9.510 1,788,118 +0.06(+0.63%)
Jul 29, 2009 9.330 9.530 9.250 9.450 3,650,583 +0.08(+0.85%)
Jul 28, 2009 9.210 9.530 9.210 9.370 3,141,426 +0.02(+0.21%)
Jul 27, 2009 9.370 9.420 9.210 9.350 2,867,401 +0.13(+1.41%)
Jul 24, 2009 8.900 9.220 8.870 9.220 2,283,693 +0.21(+2.33%)
Jul 23, 2009 8.540 9.050 8.470 9.010 3,000,899 +0.47(+5.50%)
Jul 22, 2009 8.500 8.630 8.390 8.540 1,775,248 -0.04(-0.47%)
Jul 21, 2009 8.690 8.740 8.520 8.580 3,119,495 -0.03(-0.35%)
Jul 20, 2009 8.770 8.800 8.510 8.610 2,743,731 -0.07(-0.81%)
Jul 17, 2009 8.540 8.880 8.520 8.680 2,472,149 +0.16(+1.88%)
Jul 16, 2009 8.030 8.580 8.020 8.520 4,438,769 +0.43(+5.32%)
Jul 15, 2009 8.170 8.220 7.970 8.090 4,547,641 -0.01(-0.12%)
Jul 14, 2009 8.010 8.500 7.970 8.100 6,694,955 -0.88(-9.80%)
Jul 13, 2009 8.760 8.980 8.570 8.980 1,500,385 +0.14(+1.58%)
Jul 10, 2009 8.910 9.030 8.720 8.840 1,759,579 -0.14(-1.56%)
Jul 09, 2009 8.990 9.100 8.860 8.980 1,868,184 +0.05(+0.56%)
Jul 08, 2009 9.140 9.140 8.740 8.930 3,653,291 -0.22(-2.40%)
Jul 07, 2009 9.210 9.250 8.970 9.150 3,201,450 -0.03(-0.33%)
Jul 06, 2009 9.840 9.850 9.050 9.180 3,359,015 -0.66(-6.71%)
Jul 02, 2009 9.940 10.01 9.700 9.840 3,806,177 +0.11(+1.13%)
Jul 01, 2009 9.560 9.920 9.350 9.730 3,366,109 +0.26(+2.75%)
Jun 30, 2009 9.480 9.640 9.340 9.470 2,952,346 -0.02(-0.21%)
Jun 29, 2009 9.390 9.500 9.130 9.490 2,495,023 -0.01(-0.11%)
Jun 26, 2009 9.100 9.500 9.100 9.500 6,066,463 +0.35(+3.83%)
Jun 25, 2009 8.970 9.180 8.960 9.150 2,324,575 -0.07(-0.76%)
Jun 24, 2009 8.950 9.450 8.950 9.220 3,162,000 +0.32(+3.60%)
Jun 23, 2009 8.730 8.970 8.700 8.900 2,391,472 +0.17(+1.95%)
Jun 22, 2009 8.450 8.930 8.370 8.730 5,085,688 +0.27(+3.19%)
Jun 19, 2009 8.130 8.490 8.090 8.460 2,377,615 +0.44(+5.49%)
Jun 18, 2009 7.870 8.100 7.750 8.020 2,081,308 +0.12(+1.52%)
Jun 17, 2009 7.740 7.970 7.550 7.900 3,062,443 +0.38(+5.05%)
Jun 16, 2009 7.750 7.800 7.520 7.520 1,733,798 -0.12(-1.57%)
Jun 15, 2009 7.640 7.790 7.540 7.640 2,090,180 -0.36(-4.50%)
Jun 12, 2009 8.020 8.105 7.520 8.000 4,305,305 -0.01(-0.12%)
Jun 11, 2009 8.120 8.190 8.000 8.010 2,403,734 -0.16(-1.96%)
Jun 10, 2009 8.410 8.470 8.120 8.170 2,818,838 -0.19(-2.27%)
Jun 09, 2009 8.470 8.570 8.340 8.360 1,617,569 -0.08(-0.95%)
Jun 08, 2009 8.410 8.620 8.300 8.440 1,459,005 -0.09(-1.06%)
Jun 05, 2009 8.690 8.800 8.500 8.530 1,055,302 -0.07(-0.81%)
Jun 04, 2009 8.490 8.680 8.410 8.600 1,854,374 +0.20(+2.38%)
Jun 03, 2009 8.480 8.500 8.070 8.400 2,599,275 -0.11(-1.29%)
Jun 02, 2009 8.980 8.980 8.490 8.510 4,020,395 -0.50(-5.55%)
Jun 01, 2009 8.700 9.100 8.700 9.010 3,155,372 +0.38(+4.40%)
May 29, 2009 8.590 8.730 8.300 8.630 6,956,664 +0.09(+1.05%)
May 28, 2009 9.180 9.400 8.500 8.540 4,271,724 -0.99(-10.39%)
May 27, 2009 9.000 9.970 8.980 9.530 4,129,343 +0.70(+7.93%)
May 26, 2009 9.230 9.230 8.750 8.830 2,139,533 -0.17(-1.89%)
May 22, 2009 9.250 9.400 8.990 9.000 909,196 -0.23(-2.49%)
May 21, 2009 9.190 9.570 8.980 9.230 1,073,898 -0.12(-1.28%)
May 20, 2009 9.180 9.690 9.180 9.350 1,391,107 +0.26(+2.86%)
May 19, 2009 9.060 9.300 8.920 9.090 1,554,455 +0.06(+0.66%)
May 18, 2009 8.880 9.040 8.800 9.030 1,188,995 +0.22(+2.50%)
May 15, 2009 8.220 8.880 8.170 8.810 2,497,089 +0.62(+7.57%)
May 14, 2009 8.170 8.450 8.000 8.190 1,554,456 +0.03(+0.37%)
May 13, 2009 8.460 8.550 8.150 8.160 823,934 -0.39(-4.56%)
May 12, 2009 8.640 8.860 8.450 8.550 782,529 -0.19(-2.17%)
May 11, 2009 8.650 8.960 8.650 8.740 913,683 -0.16(-1.80%)
May 08, 2009 9.000 9.000 8.730 8.900 714,503 -0.01(-0.11%)
May 07, 2009 9.000 9.010 8.360 8.910 1,924,779 -0.05(-0.56%)
May 06, 2009 8.990 9.020 8.670 8.960 1,864,066 +0.03(+0.34%)
May 05, 2009 9.110 9.170 8.770 8.930 1,006,705 -0.12(-1.38%)
May 04, 2009 8.830 9.200 8.760 9.055 789,665 +0.21(+2.32%)
May 01, 2009 9.130 9.270 8.820 8.850 584,000 -0.23(-2.53%)
Apr 30, 2009 9.150 9.270 8.950 9.080 862,023 -0.03(-0.33%)
Apr 29, 2009 8.760 9.210 8.750 9.110 611,549 +0.44(+5.07%)
Apr 28, 2009 8.610 8.830 8.500 8.670 739,033 -0.07(-0.80%)
Apr 27, 2009 8.780 8.950 8.580 8.740 798,219 -0.12(-1.35%)
Apr 24, 2009 8.920 9.000 8.760 8.860 975,186 -0.01(-0.11%)
Apr 23, 2009 9.250 9.250 8.780 8.870 987,444 -0.39(-4.21%)
Apr 22, 2009 9.130 9.510 8.920 9.260 1,361,128 +0.03(+0.33%)
Apr 21, 2009 8.660 9.250 8.550 9.230 1,193,327 +0.44(+5.01%)
Apr 20, 2009 9.050 9.110 8.630 8.790 1,552,514 -0.59(-6.29%)
Apr 17, 2009 9.620 9.620 8.960 9.380 1,997,956 -0.48(-4.87%)
Apr 16, 2009 9.460 9.940 9.310 9.860 1,852,714 +0.45(+4.78%)
Apr 15, 2009 9.310 9.490 9.169 9.410 1,091,899 +0.04(+0.43%)
Apr 14, 2009 9.370 9.710 9.130 9.370 1,767,241 -0.08(-0.85%)
Apr 13, 2009 8.910 9.580 8.820 9.450 3,815,018 +1.05(+12.50%)
Apr 09, 2009 8.160 8.570 8.060 8.400 2,221,649 +0.42(+5.26%)
Apr 08, 2009 7.760 8.020 7.760 7.980 566,991 +0.25(+3.23%)
Apr 07, 2009 7.900 7.960 7.610 7.730 941,721 -0.24(-3.01%)
Apr 06, 2009 8.210 8.290 7.910 7.970 981,618 -0.33(-3.98%)
Apr 03, 2009 8.395 8.556 8.210 8.300 1,190,540 -0.14(-1.66%)
Apr 02, 2009 8.660 8.800 8.330 8.440 1,283,726 -0.03(-0.35%)
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.