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

Canadian Solar Inc (NQ: CSIQ )

16.79 +0.23 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2010 14.62 14.64 13.89 13.97 1,738,681 -0.79(-5.35%)
Oct 28, 2010 15.19 15.20 14.52 14.76 909,451 -0.17(-1.14%)
Oct 27, 2010 14.70 14.98 14.60 14.93 624,920 +0.28(+1.91%)
Oct 25, 2010 14.70 15.07 14.55 14.65 924,146 +0.13(+0.90%)
Oct 22, 2010 14.66 14.94 14.41 14.52 898,798 -0.27(-1.83%)
Oct 21, 2010 15.20 15.39 14.37 14.79 1,527,153 -0.45(-2.95%)
Oct 20, 2010 14.99 15.53 14.99 15.24 992,117 +0.30(+2.01%)
Oct 19, 2010 15.33 15.55 14.70 14.94 1,999,754 -0.81(-5.14%)
Oct 18, 2010 15.34 16.11 15.30 15.75 1,525,043 +0.27(+1.74%)
Oct 15, 2010 16.95 16.95 15.40 15.48 2,899,069 -1.18(-7.08%)
Oct 14, 2010 16.88 17.63 16.51 16.66 3,185,491 -0.19(-1.13%)
Oct 13, 2010 16.48 17.00 16.42 16.85 2,040,354 +0.67(+4.14%)
Oct 12, 2010 16.25 16.52 15.68 16.18 1,981,274 -0.06(-0.37%)
Oct 11, 2010 15.81 16.56 15.33 16.24 2,151,109 +0.75(+4.84%)
Oct 08, 2010 15.72 15.86 15.21 15.49 1,361,674 -0.12(-0.77%)
Oct 07, 2010 15.61 15.73 15.00 15.61 1,399,058 +0.33(+2.16%)
Oct 06, 2010 14.61 15.87 14.60 15.28 2,236,648 +0.65(+4.44%)
Oct 05, 2010 15.00 15.34 14.56 14.63 2,040,427 +0.02(+0.14%)
Oct 04, 2010 15.73 15.80 14.60 14.61 2,107,678 -1.23(-7.77%)
Oct 01, 2010 16.40 16.61 15.55 15.84 2,357,802 -0.46(-2.82%)
Sep 30, 2010 15.00 16.35 15.00 16.30 6,188,846 +1.82(+12.57%)
Sep 29, 2010 13.44 14.77 13.44 14.48 3,079,860 +0.93(+6.86%)
Sep 28, 2010 13.10 13.55 12.95 13.55 1,172,074 +0.53(+4.07%)
Sep 27, 2010 13.00 13.42 12.90 13.02 1,159,590 +0.04(+0.31%)
Sep 24, 2010 12.60 13.00 12.60 12.98 616,831 +0.62(+5.02%)
Sep 23, 2010 12.51 12.67 12.30 12.36 782,149 -0.35(-2.75%)
Sep 22, 2010 13.16 13.37 12.66 12.71 762,937 -0.43(-3.27%)
Sep 21, 2010 13.34 13.45 13.10 13.14 989,061 -0.20(-1.50%)
Sep 20, 2010 13.00 13.53 13.00 13.34 1,013,546 +0.31(+2.38%)
Sep 17, 2010 13.23 13.25 12.90 13.03 549,520 +0.23(+1.80%)
Sep 15, 2010 12.74 12.89 12.59 12.80 477,888 -0.09(-0.70%)
Sep 14, 2010 12.67 12.97 12.48 12.89 758,488 +0.20(+1.58%)
Sep 13, 2010 12.58 12.83 12.56 12.69 660,573 +0.25(+2.01%)
Sep 10, 2010 12.40 12.70 12.20 12.44 722,405 +0.06(+0.48%)
Sep 09, 2010 12.66 13.00 12.37 12.38 818,727 -0.09(-0.72%)
Sep 08, 2010 12.09 12.49 12.09 12.47 788,373 +0.43(+3.57%)
Sep 07, 2010 12.10 12.15 11.87 12.04 941,095 -0.16(-1.31%)
Sep 03, 2010 12.40 12.67 12.14 12.20 1,290,486 -0.06(-0.49%)
Sep 02, 2010 11.90 12.29 11.65 12.26 1,241,943 +0.06(+0.49%)
Sep 01, 2010 11.96 12.34 11.78 12.20 1,090,628 +0.45(+3.83%)
Aug 31, 2010 11.24 11.77 11.20 11.75 715,406 +0.44(+3.89%)
Aug 30, 2010 11.54 11.64 11.29 11.31 666,816 -0.18(-1.57%)
Aug 27, 2010 11.10 11.50 10.72 11.49 1,003,786 +0.47(+4.26%)
Aug 26, 2010 11.15 11.42 10.79 11.02 802,128 -0.12(-1.08%)
Aug 25, 2010 10.99 11.22 10.56 11.14 1,141,421 -0.05(-0.45%)
Aug 24, 2010 11.18 11.34 10.88 11.19 961,241 -0.35(-3.03%)
Aug 23, 2010 12.06 12.06 11.40 11.54 1,103,754 -0.24(-2.04%)
Aug 20, 2010 11.65 11.89 10.88 11.78 2,770,603 -0.74(-5.91%)
Aug 19, 2010 11.80 12.89 11.73 12.52 2,390,702 +0.81(+6.92%)
Aug 18, 2010 11.70 11.89 11.55 11.71 436,933 +0.06(+0.52%)
Aug 17, 2010 11.41 11.90 11.31 11.65 976,707 +0.35(+3.10%)
Aug 16, 2010 11.50 11.59 11.23 11.30 823,188 -0.29(-2.50%)
Aug 13, 2010 11.70 12.01 11.51 11.59 646,587 +0.00(+0.00%)
Aug 12, 2010 11.31 11.85 10.85 11.59 687,767 -0.19(-1.61%)
Aug 11, 2010 12.50 12.50 11.76 11.78 899,936 -0.86(-6.80%)
Aug 10, 2010 12.96 13.04 12.50 12.64 898,863 -0.60(-4.53%)
Aug 09, 2010 13.40 13.59 13.01 13.24 734,688 -0.12(-0.90%)
Aug 06, 2010 12.94 13.37 12.90 13.36 872,767 +0.40(+3.09%)
Aug 05, 2010 12.61 13.27 12.60 12.96 777,367 +0.12(+0.93%)
Aug 04, 2010 13.11 13.12 12.58 12.84 574,814 -0.08(-0.62%)
Aug 03, 2010 12.85 13.28 12.74 12.92 1,604,746 +0.51(+4.11%)
Aug 02, 2010 12.35 12.55 12.24 12.41 786,027 +0.31(+2.56%)
Jul 30, 2010 12.42 12.50 11.90 12.10 1,505,513 -0.64(-5.02%)
Jul 29, 2010 13.20 13.42 12.70 12.74 1,079,109 -0.41(-3.12%)
Jul 28, 2010 13.15 13.60 13.10 13.15 785,785 -0.08(-0.60%)
Jul 27, 2010 13.93 13.99 13.15 13.23 1,159,203 -0.64(-4.61%)
Jul 26, 2010 13.75 14.29 13.69 13.87 986,578 +0.13(+0.95%)
Jul 23, 2010 13.72 13.88 13.50 13.74 751,920 +0.06(+0.44%)
Jul 22, 2010 13.94 14.16 13.56 13.68 1,089,769 +0.05(+0.37%)
Jul 21, 2010 13.61 13.95 13.30 13.63 1,663,429 +0.37(+2.79%)
Jul 20, 2010 12.46 13.41 12.25 13.26 971,921 +0.55(+4.33%)
Jul 19, 2010 12.51 12.75 12.11 12.71 889,247 +0.09(+0.71%)
Jul 16, 2010 12.99 12.99 12.45 12.62 938,092 -0.45(-3.44%)
Jul 15, 2010 13.26 13.47 12.73 13.07 2,119,278 +0.15(+1.16%)
Jul 14, 2010 11.98 12.96 11.83 12.92 2,680,628 +0.94(+7.85%)
Jul 13, 2010 11.30 11.99 11.30 11.98 1,380,940 +0.72(+6.39%)
Jul 12, 2010 11.45 11.75 10.95 11.26 856,957 -0.19(-1.66%)
Jul 09, 2010 11.37 11.48 11.00 11.45 866,574 +0.14(+1.24%)
Jul 08, 2010 11.38 11.57 10.82 11.31 973,402 +0.19(+1.71%)
Jul 07, 2010 10.52 11.18 10.34 11.12 1,378,362 +0.60(+5.70%)
Jul 06, 2010 10.45 10.84 10.04 10.52 1,266,008 +0.38(+3.75%)
Jul 02, 2010 10.15 10.44 10.02 10.14 1,043,565 +0.03(+0.30%)
Jul 01, 2010 9.780 10.18 9.280 10.11 1,325,549 +0.33(+3.37%)
Jun 30, 2010 10.09 10.35 9.740 9.780 1,249,775 -0.28(-2.78%)
Jun 29, 2010 10.27 10.32 9.920 10.06 2,253,900 -0.46(-4.37%)
Jun 25, 2010 10.33 10.60 10.03 10.52 842,076 +0.10(+0.96%)
Jun 24, 2010 10.87 11.10 10.31 10.42 971,657 -0.68(-6.13%)
Jun 23, 2010 11.35 11.39 10.63 11.10 1,211,391 -0.31(-2.72%)
Jun 22, 2010 11.61 11.77 11.24 11.41 823,180 -0.21(-1.81%)
Jun 21, 2010 12.08 12.17 11.45 11.62 1,078,713 -0.17(-1.44%)
Jun 18, 2010 11.79 11.89 11.52 11.79 870,933 -0.01(-0.08%)
Jun 17, 2010 12.18 12.19 11.47 11.80 1,751,891 +0.40(+3.51%)
Jun 16, 2010 11.24 12.23 11.10 11.40 2,351,381 +0.11(+0.97%)
Jun 15, 2010 10.75 11.33 10.60 11.29 1,894,720 +0.88(+8.45%)
Jun 14, 2010 10.70 10.78 10.36 10.41 1,195,700 +0.03(+0.29%)
Jun 11, 2010 9.690 10.60 9.510 10.38 1,890,168 +0.59(+6.03%)
Jun 10, 2010 9.470 9.835 9.264 9.790 1,192,405 +0.59(+6.41%)
Jun 09, 2010 9.350 9.500 9.040 9.200 1,435,440 +0.00(+0.00%)
Jun 08, 2010 9.700 9.800 8.990 9.200 2,206,706 -0.49(-5.06%)
Jun 07, 2010 9.670 10.00 9.510 9.690 1,206,404 +0.09(+0.94%)
Jun 04, 2010 9.690 10.31 9.500 9.600 2,210,248 -0.58(-5.70%)
Jun 03, 2010 10.23 10.78 9.940 10.18 2,831,818 +0.01(+0.10%)
Jun 02, 2010 9.370 10.47 9.250 10.17 8,574,909 -1.69(-14.25%)
Jun 01, 2010 12.77 12.95 11.84 11.86 2,101,211 -1.09(-8.42%)
May 28, 2010 13.25 13.45 12.69 12.95 1,456,257 -0.30(-2.26%)
May 27, 2010 12.70 13.27 12.44 13.25 2,271,153 +1.16(+9.59%)
May 26, 2010 12.58 12.90 12.00 12.09 1,616,629 -0.08(-0.66%)
May 25, 2010 11.33 12.25 11.21 12.17 1,922,561 -0.03(-0.25%)
May 24, 2010 12.75 13.20 12.06 12.20 2,142,869 -0.75(-5.79%)
May 21, 2010 12.00 13.65 11.77 12.95 3,100,201 +0.66(+5.37%)
May 20, 2010 11.42 13.06 11.12 12.29 3,534,770 +0.29(+2.42%)
May 19, 2010 12.67 12.75 11.29 12.00 3,088,717 -0.79(-6.18%)
May 18, 2010 13.58 13.84 12.70 12.79 1,899,121 -0.48(-3.62%)
May 17, 2010 14.27 14.27 12.82 13.27 1,971,741 -0.98(-6.88%)
May 14, 2010 14.74 14.74 13.80 14.25 1,529,691 -0.71(-4.75%)
May 13, 2010 14.89 15.39 14.75 14.96 1,142,225 -0.07(-0.47%)
May 12, 2010 14.92 15.17 14.82 15.03 1,043,596 +0.29(+1.97%)
May 11, 2010 14.95 15.17 14.71 14.74 1,503,463 -0.43(-2.83%)
May 10, 2010 15.21 15.69 15.05 15.17 1,966,984 +1.06(+7.51%)
May 07, 2010 14.23 14.88 13.37 14.11 3,073,743 +0.02(+0.14%)
May 06, 2010 16.00 16.08 12.65 14.09 6,902,440 -2.05(-12.70%)
May 05, 2010 16.57 17.35 16.00 16.14 3,368,799 -0.70(-4.16%)
May 04, 2010 17.46 17.60 16.80 16.84 2,098,356 -1.18(-6.55%)
May 03, 2010 17.49 18.08 17.43 18.02 1,522,046 +0.76(+4.40%)
Apr 30, 2010 18.21 18.29 17.22 17.26 2,155,428 -1.05(-5.73%)
Apr 29, 2010 18.49 18.76 18.04 18.31 2,189,823 +0.55(+3.10%)
Apr 28, 2010 16.98 17.87 16.88 17.76 2,195,224 +0.92(+5.46%)
Apr 27, 2010 17.94 18.17 16.84 16.84 2,364,971 -1.10(-6.12%)
Apr 26, 2010 18.29 18.74 17.82 17.94 2,276,314 -0.38(-2.09%)
Apr 23, 2010 18.50 18.60 18.25 18.32 1,724,697 -0.13(-0.70%)
Apr 22, 2010 18.00 18.74 17.46 18.45 5,846,009 +0.19(+1.04%)
Apr 21, 2010 19.32 19.40 17.66 18.26 8,472,382 -3.07(-14.39%)
Apr 20, 2010 21.11 21.48 20.72 21.33 2,574,789 +0.40(+1.91%)
Apr 19, 2010 21.17 21.38 20.35 20.93 3,757,864 -1.16(-5.25%)
Apr 16, 2010 23.50 23.54 21.64 22.09 4,387,144 -1.45(-6.16%)
Apr 15, 2010 23.50 24.44 22.88 23.54 3,252,760 -0.17(-0.72%)
Apr 14, 2010 24.60 24.65 23.50 23.71 2,244,172 -0.61(-2.51%)
Apr 13, 2010 24.70 24.73 24.14 24.32 1,200,691 +0.08(+0.33%)
Apr 12, 2010 23.91 24.75 23.87 24.24 1,765,791 +0.14(+0.58%)
Apr 09, 2010 25.60 25.64 24.01 24.10 2,650,837 -1.55(-6.04%)
Apr 08, 2010 25.85 25.95 25.25 25.65 2,074,410 -0.32(-1.23%)
Apr 07, 2010 25.01 26.26 24.89 25.97 3,692,808 +1.56(+6.39%)
Apr 06, 2010 23.93 24.48 23.85 24.41 1,383,480 +0.26(+1.08%)
Apr 05, 2010 24.11 24.45 23.45 24.15 2,059,583 +0.09(+0.37%)
Apr 01, 2010 24.71 24.06 24.06 24.06 2,357,700 -0.26(-1.07%)
Mar 31, 2010 24.79 25.12 24.16 24.32 1,549,425 -0.75(-2.99%)
Mar 30, 2010 23.84 25.07 23.55 25.07 3,755,844 +1.27(+5.34%)
Mar 29, 2010 22.58 23.86 22.51 23.80 3,440,869 +1.77(+8.03%)
Mar 26, 2010 21.57 22.93 21.57 22.03 2,957,030 +0.53(+2.47%)
Mar 25, 2010 22.40 22.78 21.47 21.50 1,840,932 -0.52(-2.36%)
Mar 24, 2010 22.11 22.46 21.80 22.02 1,281,453 -0.43(-1.92%)
Mar 23, 2010 21.53 22.49 21.40 22.45 1,318,927 +1.17(+5.50%)
Mar 22, 2010 21.78 21.78 21.01 21.28 1,220,394 -0.72(-3.27%)
Mar 19, 2010 21.69 22.18 21.37 22.00 1,880,768 +0.43(+1.99%)
Mar 18, 2010 22.03 22.03 21.33 21.57 1,475,828 -0.67(-3.01%)
Mar 17, 2010 22.43 22.75 22.18 22.24 770,834 -0.14(-0.63%)
Mar 16, 2010 22.57 22.65 22.12 22.38 720,538 -0.02(-0.09%)
Mar 15, 2010 22.22 23.36 22.17 22.40 1,518,228 -0.59(-2.57%)
Mar 12, 2010 23.45 23.60 22.81 22.99 1,384,713 -0.29(-1.25%)
Mar 11, 2010 21.48 23.38 21.22 23.28 3,621,836 +1.59(+7.33%)
Mar 10, 2010 21.06 21.75 20.94 21.69 1,679,287 +0.78(+3.73%)
Mar 09, 2010 20.61 21.13 20.40 20.91 1,205,138 +0.01(+0.05%)
Mar 08, 2010 21.59 21.68 20.81 20.90 1,829,179 -0.63(-2.93%)
Mar 05, 2010 20.94 21.80 20.85 21.53 2,119,085 +0.76(+3.66%)
Mar 04, 2010 20.91 21.10 20.46 20.77 1,648,490 +0.24(+1.17%)
Mar 03, 2010 20.55 21.60 20.30 20.53 3,885,436 +0.30(+1.48%)
Mar 02, 2010 19.16 20.28 19.12 20.23 3,141,599 +1.13(+5.92%)
Mar 01, 2010 19.27 19.53 19.01 19.10 1,835,623 -0.02(-0.10%)
Feb 26, 2010 19.73 19.73 19.03 19.12 1,718,020 -0.17(-0.88%)
Feb 25, 2010 18.52 19.42 18.41 19.29 2,643,150 +0.12(+0.63%)
Feb 24, 2010 19.23 19.64 18.67 19.17 2,672,258 +0.09(+0.47%)
Feb 23, 2010 20.06 20.26 19.01 19.08 3,962,841 -1.45(-7.06%)
Feb 22, 2010 20.87 20.96 19.87 20.53 3,026,358 -0.32(-1.53%)
Feb 19, 2010 22.01 22.10 20.61 20.85 6,764,259 -3.89(-15.72%)
Feb 18, 2010 24.11 24.74 23.68 24.74 1,467,749 +0.40(+1.64%)
Feb 17, 2010 25.18 25.44 23.75 24.34 2,056,311 -0.36(-1.46%)
Feb 16, 2010 23.40 24.78 23.33 24.70 2,447,637 +1.70(+7.39%)
Feb 12, 2010 22.30 23.00 23.00 23.00 3,599,500 +0.32(+1.41%)
Feb 11, 2010 21.76 22.80 20.87 22.68 3,482,074 +1.40(+6.58%)
Feb 10, 2010 21.62 22.00 20.48 21.28 1,732,911 -0.15(-0.70%)
Feb 09, 2010 21.19 21.54 20.90 21.43 1,729,113 +0.77(+3.73%)
Feb 08, 2010 22.00 22.00 20.59 20.66 2,237,423 -1.36(-6.18%)
Feb 05, 2010 20.82 22.12 20.48 22.02 2,807,859 +0.95(+4.51%)
Feb 04, 2010 22.72 22.80 20.95 21.07 2,473,702 -2.15(-9.26%)
Feb 03, 2010 23.30 23.90 22.68 23.22 2,391,480 +0.19(+0.83%)
Feb 02, 2010 22.33 23.03 22.26 23.03 1,960,241 +0.81(+3.65%)
Feb 01, 2010 21.24 22.25 21.11 22.22 2,083,452 +1.09(+5.16%)
Jan 29, 2010 22.08 22.79 20.84 21.13 2,158,718 -0.63(-2.90%)
Jan 28, 2010 22.90 22.97 21.28 21.76 1,613,061 -0.62(-2.77%)
Jan 27, 2010 23.64 23.80 21.67 22.38 3,194,595 -0.66(-2.86%)
Jan 26, 2010 22.45 23.80 21.85 23.04 2,930,093 +0.69(+3.11%)
Jan 25, 2010 22.03 23.25 21.82 22.35 2,980,234 +0.69(+3.17%)
Jan 22, 2010 23.75 24.00 21.54 21.66 4,451,782 -2.51(-10.38%)
Jan 21, 2010 25.90 26.30 23.88 24.17 4,196,447 -1.69(-6.54%)
Jan 20, 2010 25.96 26.88 25.13 25.86 3,011,742 -0.46(-1.75%)
Jan 19, 2010 25.50 26.74 25.13 26.32 3,840,878 +0.39(+1.50%)
Jan 15, 2010 28.21 25.93 25.93 25.93 5,488,200 -2.08(-7.43%)
Jan 14, 2010 30.76 32.09 27.44 28.01 5,305,087 -2.73(-8.88%)
Jan 13, 2010 30.53 31.14 28.69 30.74 2,268,609 +0.27(+0.89%)
Jan 12, 2010 31.91 31.92 30.10 30.47 2,017,793 -2.09(-6.42%)
Jan 11, 2010 33.19 33.49 31.98 32.56 1,219,211 -0.12(-0.37%)
Jan 08, 2010 31.48 32.88 31.20 32.68 1,392,284 +1.29(+4.11%)
Jan 07, 2010 32.13 32.58 30.87 31.39 1,855,550 -0.96(-2.97%)
Jan 06, 2010 32.87 33.68 32.15 32.35 1,732,480 -0.36(-1.10%)
Jan 05, 2010 31.12 32.89 30.87 32.71 1,994,730 +1.72(+5.55%)
Jan 04, 2010 29.11 30.99 29.11 30.99 1,590,959 +2.17(+7.53%)
Dec 31, 2009 29.00 28.82 28.82 28.82 686,600 +0.05(+0.17%)
Dec 30, 2009 28.45 28.88 27.82 28.77 1,077,064 +0.14(+0.49%)
Dec 29, 2009 29.45 29.47 28.37 28.63 876,469 -0.61(-2.09%)
Dec 28, 2009 30.00 30.35 29.15 29.24 1,074,854 -0.16(-0.54%)
Dec 24, 2009 30.33 30.51 29.22 29.40 859,305 -0.75(-2.49%)
Dec 23, 2009 29.57 30.19 29.30 30.15 1,286,407 +1.10(+3.79%)
Dec 22, 2009 29.07 29.95 28.50 29.05 1,756,884 +0.24(+0.83%)
Dec 21, 2009 26.80 28.91 26.80 28.81 2,258,513 +2.03(+7.58%)
Dec 18, 2009 26.19 26.87 25.68 26.78 1,495,484 +1.09(+4.24%)
Dec 17, 2009 25.65 25.74 25.00 25.69 1,551,191 +0.02(+0.08%)
Dec 16, 2009 26.20 26.62 25.51 25.67 2,112,682 +0.04(+0.16%)
Dec 15, 2009 24.73 26.27 24.71 25.63 2,729,638 +0.85(+3.43%)
Dec 14, 2009 22.78 24.84 22.77 24.78 3,346,702 +2.27(+10.08%)
Dec 11, 2009 23.33 23.50 22.24 22.51 1,705,403 -0.49(-2.13%)
Dec 10, 2009 23.82 23.92 22.93 23.00 789,888 -0.68(-2.87%)
Dec 09, 2009 23.60 23.93 23.04 23.68 976,132 +0.31(+1.33%)
Dec 08, 2009 23.50 23.82 23.18 23.37 1,229,972 -0.42(-1.77%)
Dec 07, 2009 22.98 24.06 22.89 23.79 1,183,884 +0.79(+3.43%)
Dec 04, 2009 23.63 23.94 22.16 23.00 1,377,363 -0.22(-0.95%)
Dec 03, 2009 23.11 24.00 23.05 23.22 1,899,290 +0.27(+1.18%)
Dec 02, 2009 22.69 23.25 22.50 22.95 1,187,895 +0.32(+1.41%)
Dec 01, 2009 22.49 23.16 22.37 22.63 1,371,839 +0.61(+2.77%)
Nov 30, 2009 21.48 22.65 21.33 22.02 1,644,575 +0.50(+2.32%)
Nov 27, 2009 20.06 21.84 19.25 21.52 1,168,561 +0.44(+2.09%)
Nov 25, 2009 21.25 21.40 20.75 21.08 1,187,758 +0.01(+0.05%)
Nov 24, 2009 22.17 22.25 20.95 21.07 1,123,000 -0.92(-4.18%)
Nov 23, 2009 21.50 22.43 21.47 21.99 1,763,244 +0.98(+4.66%)
Nov 20, 2009 20.96 21.32 20.36 21.01 1,493,043 -0.41(-1.91%)
Nov 19, 2009 20.59 21.96 20.05 21.42 3,559,739 +0.80(+3.88%)
Nov 18, 2009 20.45 20.98 20.33 20.62 2,428,703 +0.51(+2.54%)
Nov 17, 2009 20.10 21.05 19.40 20.11 5,202,733 +0.41(+2.08%)
Nov 16, 2009 18.67 19.90 18.55 19.70 3,547,079 +1.25(+6.78%)
Nov 13, 2009 16.91 18.49 16.77 18.45 2,006,732 +1.73(+10.35%)
Nov 12, 2009 16.97 17.44 16.68 16.72 750,081 -0.43(-2.51%)
Nov 11, 2009 17.20 17.39 16.75 17.15 725,180 +0.11(+0.65%)
Nov 10, 2009 17.10 17.55 16.63 17.04 850,622 -0.06(-0.35%)
Nov 09, 2009 17.11 17.20 16.88 17.10 893,882 +0.32(+1.91%)
Nov 06, 2009 16.44 17.00 16.15 16.78 1,030,368 +0.10(+0.60%)
Nov 05, 2009 16.02 16.70 16.02 16.68 993,648 +0.76(+4.77%)
Nov 04, 2009 16.70 17.07 15.87 15.92 1,292,293 -0.49(-2.99%)
Nov 03, 2009 14.82 16.50 14.75 16.41 1,969,736 +1.72(+11.71%)
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.