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

Amarin Corp ADR (NQ: AMRN )

0.5748 -0.0007 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2012 12.50 12.85 12.06 12.21 7,536,317 +0.20(+1.67%)
Apr 27, 2012 11.70 12.19 11.40 12.01 5,507,658 +0.31(+2.65%)
Apr 26, 2012 10.87 11.93 10.50 11.70 11,245,675 +1.72(+17.23%)
Apr 25, 2012 9.980 10.39 9.750 9.980 4,643,778 +0.23(+2.36%)
Apr 24, 2012 10.09 10.18 9.580 9.750 3,192,661 -0.33(-3.27%)
Apr 23, 2012 10.40 10.50 10.02 10.08 2,999,004 -0.32(-3.08%)
Apr 20, 2012 10.02 10.43 9.820 10.40 6,997,699 +0.86(+9.01%)
Apr 19, 2012 9.830 10.25 9.420 9.540 4,973,404 -0.05(-0.52%)
Apr 18, 2012 9.500 9.770 9.320 9.590 4,683,736 +0.07(+0.74%)
Apr 17, 2012 9.520 9.770 9.505 9.520 4,302,011 -0.11(-1.14%)
Apr 16, 2012 9.880 9.900 9.480 9.630 2,930,056 -0.06(-0.62%)
Apr 13, 2012 9.650 9.800 9.450 9.690 2,391,248 -0.02(-0.21%)
Apr 12, 2012 9.690 9.960 9.530 9.710 2,778,936 +0.00(+0.00%)
Apr 11, 2012 9.630 9.750 9.430 9.710 2,379,622 +0.36(+3.85%)
Apr 10, 2012 9.970 10.16 9.300 9.350 2,952,481 -0.57(-5.75%)
Apr 09, 2012 10.05 10.10 9.810 9.920 2,800,441 -0.30(-2.94%)
Apr 05, 2012 10.51 10.70 10.13 10.22 3,444,734 -0.30(-2.85%)
Apr 04, 2012 10.96 11.04 10.43 10.52 5,222,222 -0.65(-5.82%)
Apr 03, 2012 10.88 11.41 10.62 11.17 11,505,300 +0.36(+3.33%)
Apr 02, 2012 11.30 11.40 10.63 10.81 3,889,710 -0.51(-4.51%)
Mar 30, 2012 11.49 11.50 11.08 11.32 2,824,421 +0.01(+0.09%)
Mar 29, 2012 11.00 11.39 10.87 11.31 4,797,949 +0.16(+1.43%)
Mar 28, 2012 11.67 11.75 10.83 11.15 4,287,144 -0.40(-3.46%)
Mar 27, 2012 11.80 11.97 11.38 11.55 5,103,235 +0.05(+0.43%)
Mar 26, 2012 11.92 11.94 11.36 11.50 3,041,084 -0.23(-1.96%)
Mar 23, 2012 12.00 12.09 11.33 11.73 4,039,682 -0.18(-1.51%)
Mar 22, 2012 12.18 12.33 11.60 11.91 7,151,127 -0.01(-0.08%)
Mar 21, 2012 12.02 12.45 11.86 11.92 12,897,491 -0.02(-0.17%)
Mar 20, 2012 10.57 12.29 10.14 11.94 22,093,852 +1.28(+12.01%)
Mar 19, 2012 10.77 11.22 9.690 10.66 11,523,869 +0.14(+1.33%)
Mar 16, 2012 9.000 10.81 8.820 10.52 17,984,498 +1.61(+18.07%)
Mar 15, 2012 7.920 9.000 7.770 8.910 9,299,111 +0.89(+11.10%)
Mar 14, 2012 7.150 8.540 7.080 8.020 11,583,203 +0.87(+12.17%)
Mar 13, 2012 7.440 7.440 7.010 7.150 2,195,870 -0.12(-1.65%)
Mar 12, 2012 7.520 7.520 7.200 7.270 1,714,434 -0.08(-1.09%)
Mar 09, 2012 7.470 7.710 7.320 7.350 2,475,885 -0.08(-1.08%)
Mar 08, 2012 7.600 7.995 7.390 7.430 4,479,528 -0.09(-1.20%)
Mar 07, 2012 7.380 7.600 7.310 7.520 1,915,281 +0.18(+2.45%)
Mar 06, 2012 7.440 7.470 7.050 7.340 4,238,942 -0.21(-2.78%)
Mar 05, 2012 7.950 7.950 7.410 7.550 3,892,272 -0.37(-4.67%)
Mar 02, 2012 8.450 8.590 7.450 7.920 9,596,920 -0.85(-9.69%)
Mar 01, 2012 8.100 8.850 7.930 8.770 6,916,208 +1.02(+13.16%)
Feb 29, 2012 8.890 8.990 7.420 7.750 8,937,421 -0.98(-11.23%)
Feb 28, 2012 8.900 9.050 8.700 8.730 1,274,028 -0.14(-1.58%)
Feb 27, 2012 9.000 9.080 8.780 8.870 1,058,065 -0.12(-1.33%)
Feb 24, 2012 9.040 9.091 8.850 8.990 1,326,429 +0.01(+0.06%)
Feb 23, 2012 8.720 9.110 8.700 8.985 2,781,929 +0.30(+3.51%)
Feb 22, 2012 8.710 8.780 8.490 8.680 1,075,184 -0.05(-0.57%)
Feb 21, 2012 8.780 8.810 8.620 8.730 2,890,951 +0.16(+1.87%)
Feb 17, 2012 9.350 9.383 8.150 8.570 4,990,909 -0.78(-8.34%)
Feb 16, 2012 8.850 9.420 8.680 9.350 2,924,353 +0.56(+6.37%)
Feb 15, 2012 8.760 9.020 8.620 8.790 2,154,496 +0.04(+0.46%)
Feb 14, 2012 8.950 9.100 8.630 8.750 1,536,492 -0.17(-1.91%)
Feb 13, 2012 8.730 9.000 8.550 8.920 2,564,089 +0.52(+6.19%)
Feb 10, 2012 8.580 8.600 8.350 8.400 1,450,741 -0.22(-2.55%)
Feb 09, 2012 8.680 8.712 8.330 8.620 1,883,997 -0.02(-0.23%)
Feb 08, 2012 8.750 8.860 8.590 8.640 1,748,626 -0.03(-0.35%)
Feb 07, 2012 9.330 9.360 8.600 8.670 3,268,916 -0.57(-6.17%)
Feb 06, 2012 8.700 9.320 8.700 9.240 2,629,447 +0.45(+5.12%)
Feb 03, 2012 9.000 9.090 8.660 8.790 2,919,814 -0.04(-0.45%)
Feb 02, 2012 9.000 9.050 8.770 8.830 2,384,451 -0.03(-0.34%)
Feb 01, 2012 8.240 8.870 8.100 8.860 4,139,865 +0.70(+8.58%)
Jan 31, 2012 8.340 8.350 8.100 8.160 1,381,439 -0.12(-1.45%)
Jan 30, 2012 7.770 8.285 7.730 8.280 1,992,955 +0.35(+4.41%)
Jan 27, 2012 7.700 8.090 7.550 7.930 1,890,040 +0.10(+1.28%)
Jan 26, 2012 8.270 8.280 7.720 7.830 2,762,442 -0.38(-4.63%)
Jan 25, 2012 8.070 8.430 7.915 8.210 3,754,731 +0.12(+1.48%)
Jan 24, 2012 8.320 8.350 7.790 8.090 2,984,604 -0.28(-3.35%)
Jan 23, 2012 8.210 8.410 8.150 8.370 1,887,352 +0.11(+1.33%)
Jan 20, 2012 8.550 8.710 8.130 8.260 2,528,215 -0.29(-3.39%)
Jan 19, 2012 8.360 9.000 8.280 8.550 5,340,191 +0.16(+1.91%)
Jan 18, 2012 7.650 8.400 7.570 8.390 4,930,708 +0.71(+9.24%)
Jan 17, 2012 7.200 7.850 7.200 7.680 4,213,316 +0.51(+7.11%)
Jan 13, 2012 7.300 7.430 7.130 7.170 1,290,988 -0.15(-2.05%)
Jan 12, 2012 7.420 7.650 7.240 7.320 1,986,431 -0.18(-2.40%)
Jan 11, 2012 7.030 7.530 7.000 7.500 4,234,273 +0.44(+6.23%)
Jan 10, 2012 7.000 7.090 6.870 7.060 2,442,786 +0.19(+2.77%)
Jan 09, 2012 6.670 6.990 6.520 6.870 3,564,719 +0.12(+1.78%)
Jan 06, 2012 6.390 6.790 6.300 6.750 3,637,857 +0.37(+5.80%)
Jan 05, 2012 6.350 6.520 6.130 6.380 4,300,265 +0.03(+0.47%)
Jan 04, 2012 6.440 6.540 6.260 6.350 10,673,128 -1.14(-15.22%)
Dec 30, 2011 7.221 7.570 7.170 7.490 1,968,499 +0.26(+3.60%)
Dec 29, 2011 6.800 7.240 6.700 7.230 1,458,948 +0.44(+6.48%)
Dec 28, 2011 6.750 6.900 6.540 6.790 848,973 +0.04(+0.59%)
Dec 27, 2011 6.850 6.900 6.620 6.750 645,360 -0.13(-1.89%)
Dec 23, 2011 6.710 6.940 6.700 6.880 446,311 +0.15(+2.23%)
Dec 21, 2011 6.250 6.740 6.162 6.730 1,891,381 +0.48(+7.68%)
Dec 20, 2011 6.280 6.400 6.110 6.250 1,407,585 +0.02(+0.32%)
Dec 19, 2011 6.350 6.490 6.200 6.230 1,077,005 -0.12(-1.89%)
Dec 16, 2011 6.090 6.410 6.030 6.350 1,703,320 +0.32(+5.31%)
Dec 15, 2011 6.390 6.440 5.990 6.030 2,464,145 -0.35(-5.49%)
Dec 14, 2011 6.680 6.680 6.200 6.380 2,394,763 -0.36(-5.34%)
Dec 13, 2011 7.020 7.090 6.630 6.740 1,214,128 -0.32(-4.53%)
Dec 12, 2011 7.120 7.260 6.950 7.060 1,104,334 -0.21(-2.89%)
Dec 09, 2011 6.990 7.320 6.860 7.270 1,135,046 +0.35(+5.06%)
Dec 08, 2011 7.310 7.470 6.910 6.920 3,031,163 -0.45(-6.11%)
Dec 07, 2011 7.770 7.770 7.265 7.370 1,727,757 -0.28(-3.66%)
Dec 06, 2011 7.500 7.710 7.370 7.650 1,387,005 +0.14(+1.86%)
Dec 05, 2011 7.900 8.000 7.430 7.510 1,182,436 -0.27(-3.47%)
Dec 02, 2011 7.500 7.920 7.500 7.780 2,326,247 +0.35(+4.71%)
Dec 01, 2011 7.020 7.470 6.950 7.430 1,756,372 +0.45(+6.45%)
Nov 30, 2011 7.200 7.280 6.850 6.980 1,338,187 -0.04(-0.57%)
Nov 29, 2011 6.920 7.090 6.750 7.020 1,578,779 +0.14(+2.03%)
Nov 28, 2011 7.530 7.720 6.800 6.880 3,718,538 -0.22(-3.10%)
Nov 25, 2011 6.980 7.310 6.900 7.100 1,716,378 +0.43(+6.45%)
Nov 23, 2011 6.930 6.980 6.600 6.670 1,883,305 -0.34(-4.85%)
Nov 22, 2011 6.750 7.335 6.730 7.010 3,267,025 +0.28(+4.16%)
Nov 21, 2011 6.590 6.920 6.480 6.730 2,387,800 -0.02(-0.30%)
Nov 18, 2011 6.840 7.000 6.697 6.750 3,117,158 -0.02(-0.30%)
Nov 17, 2011 7.050 7.060 6.430 6.770 2,885,097 -0.25(-3.56%)
Nov 16, 2011 7.390 7.490 6.970 7.020 1,878,448 -0.18(-2.50%)
Nov 15, 2011 7.400 7.440 7.040 7.200 2,051,995 -0.24(-3.23%)
Nov 14, 2011 7.310 7.510 7.240 7.440 2,669,640 +0.29(+4.06%)
Nov 11, 2011 7.450 7.560 6.990 7.150 2,386,660 -0.24(-3.25%)
Nov 10, 2011 7.680 7.680 7.300 7.390 1,446,657 -0.18(-2.38%)
Nov 09, 2011 7.610 7.810 7.378 7.570 1,671,423 -0.22(-2.82%)
Nov 08, 2011 7.610 7.950 7.300 7.790 4,442,859 +0.18(+2.37%)
Nov 07, 2011 7.220 7.630 7.220 7.610 2,188,925 +0.29(+3.96%)
Nov 04, 2011 8.360 8.430 6.795 7.320 10,993,648 -1.17(-13.78%)
Nov 03, 2011 8.600 8.660 8.320 8.490 1,664,017 -0.09(-1.05%)
Nov 02, 2011 8.990 8.990 7.550 8.580 12,885,312 -0.41(-4.56%)
Nov 01, 2011 9.010 9.290 8.920 8.990 2,534,577 -0.41(-4.36%)
Oct 31, 2011 9.870 10.07 9.310 9.400 1,771,298 -0.55(-5.53%)
Oct 28, 2011 9.910 10.02 9.780 9.950 1,236,094 +0.05(+0.51%)
Oct 27, 2011 9.540 10.20 9.380 9.900 2,500,623 +0.58(+6.22%)
Oct 26, 2011 9.370 9.570 8.990 9.320 1,529,635 +0.05(+0.54%)
Oct 25, 2011 9.450 9.510 9.110 9.270 1,690,286 -0.20(-2.11%)
Oct 24, 2011 9.120 9.510 8.830 9.470 3,421,083 +0.38(+4.18%)
Oct 21, 2011 9.370 9.370 8.750 9.090 2,322,011 +0.09(+1.00%)
Oct 20, 2011 8.870 9.100 8.730 9.000 1,752,134 +0.15(+1.69%)
Oct 19, 2011 9.160 9.290 8.720 8.850 2,556,683 -0.31(-3.38%)
Oct 18, 2011 9.270 9.570 8.980 9.160 2,609,572 +0.14(+1.55%)
Oct 17, 2011 9.790 9.910 8.880 9.020 1,772,850 -0.66(-6.82%)
Oct 14, 2011 9.520 10.00 9.460 9.680 1,763,912 +0.25(+2.65%)
Oct 13, 2011 9.130 9.530 8.760 9.430 1,538,131 +0.39(+4.31%)
Oct 12, 2011 9.490 9.490 8.950 9.040 1,764,153 -0.28(-3.00%)
Oct 11, 2011 9.390 9.540 9.160 9.320 1,169,342 -0.15(-1.58%)
Oct 10, 2011 9.300 9.530 9.170 9.470 1,445,976 +0.32(+3.50%)
Oct 07, 2011 9.300 9.650 8.975 9.150 2,500,215 -0.05(-0.54%)
Oct 06, 2011 9.060 9.330 8.420 9.200 4,770,203 +0.83(+9.92%)
Oct 05, 2011 8.150 8.420 8.000 8.370 5,567,412 +0.25(+3.08%)
Oct 04, 2011 8.110 8.460 7.900 8.120 4,371,650 -0.25(-2.99%)
Oct 03, 2011 9.150 9.450 8.280 8.370 5,157,171 -0.83(-9.02%)
Sep 30, 2011 8.750 9.500 8.630 9.200 3,602,565 +0.25(+2.79%)
Sep 29, 2011 9.840 10.08 8.830 8.950 3,574,736 -0.61(-6.38%)
Sep 28, 2011 10.41 10.43 9.180 9.560 5,368,769 -0.80(-7.72%)
Sep 27, 2011 10.53 10.65 10.23 10.36 1,387,096 -0.03(-0.29%)
Sep 26, 2011 10.84 10.89 9.670 10.39 2,476,383 -0.24(-2.26%)
Sep 23, 2011 10.38 10.85 10.36 10.63 1,460,505 +0.18(+1.72%)
Sep 22, 2011 10.40 10.99 10.29 10.45 2,434,088 -0.45(-4.13%)
Sep 21, 2011 10.81 11.28 10.71 10.90 1,820,625 +0.10(+0.93%)
Sep 20, 2011 10.51 11.00 10.36 10.80 1,600,635 +0.36(+3.45%)
Sep 19, 2011 10.06 10.59 10.06 10.44 1,261,692 -0.12(-1.14%)
Sep 16, 2011 10.67 10.76 10.50 10.56 951,271 -0.09(-0.85%)
Sep 15, 2011 10.65 10.75 10.50 10.65 1,130,429 +0.12(+1.14%)
Sep 14, 2011 10.36 10.68 10.12 10.53 1,391,227 +0.28(+2.73%)
Sep 13, 2011 10.72 10.88 10.23 10.25 1,408,899 -0.30(-2.84%)
Sep 12, 2011 10.51 11.02 10.20 10.55 1,472,943 -0.19(-1.77%)
Sep 09, 2011 11.25 11.30 10.56 10.74 1,364,513 -0.52(-4.62%)
Sep 08, 2011 11.02 11.56 10.95 11.26 1,207,554 +0.06(+0.54%)
Sep 07, 2011 11.03 11.22 10.68 11.20 1,116,919 +0.39(+3.61%)
Sep 06, 2011 10.41 10.82 10.29 10.81 1,198,330 -0.02(-0.18%)
Sep 02, 2011 10.77 11.10 10.20 10.83 1,340,293 -0.13(-1.19%)
Sep 01, 2011 11.60 11.62 10.94 10.96 1,733,637 -0.54(-4.70%)
Aug 31, 2011 11.21 11.62 11.18 11.50 1,740,060 +0.31(+2.77%)
Aug 30, 2011 11.52 11.54 11.08 11.19 1,705,969 -0.04(-0.36%)
Aug 29, 2011 10.81 11.37 10.80 11.23 1,610,105 +0.57(+5.35%)
Aug 26, 2011 10.09 10.71 9.830 10.66 1,218,371 +0.57(+5.65%)
Aug 25, 2011 10.41 10.47 9.920 10.09 1,547,118 -0.45(-4.27%)
Aug 24, 2011 10.50 10.87 10.39 10.54 1,679,873 -0.17(-1.59%)
Aug 23, 2011 9.900 10.76 9.610 10.71 2,786,466 +0.83(+8.40%)
Aug 22, 2011 10.48 10.67 9.750 9.880 3,241,436 -0.22(-2.18%)
Aug 19, 2011 10.69 11.17 9.900 10.10 4,977,332 -0.99(-8.93%)
Aug 18, 2011 11.27 11.85 10.93 11.09 3,245,122 -1.30(-10.49%)
Aug 17, 2011 13.10 13.24 11.76 12.39 6,115,062 -0.61(-4.69%)
Aug 16, 2011 12.79 13.04 12.62 13.00 2,305,815 -0.01(-0.08%)
Aug 15, 2011 13.20 13.77 12.88 13.01 3,855,545 +0.14(+1.09%)
Aug 12, 2011 12.34 13.38 12.14 12.87 4,317,984 +0.72(+5.93%)
Aug 11, 2011 10.96 12.45 10.81 12.15 3,541,634 +1.31(+12.08%)
Aug 10, 2011 10.90 11.20 10.14 10.84 3,481,223 +0.03(+0.28%)
Aug 09, 2011 11.12 11.37 10.32 10.81 4,279,537 -0.02(-0.18%)
Aug 08, 2011 10.56 11.14 10.44 10.83 4,274,305 -0.41(-3.65%)
Aug 05, 2011 10.64 11.61 10.52 11.24 6,476,657 +0.75(+7.15%)
Aug 04, 2011 12.07 12.25 9.858 10.49 10,794,192 -2.08(-16.55%)
Aug 03, 2011 12.55 12.95 12.11 12.57 2,358,799 -0.04(-0.32%)
Aug 02, 2011 13.17 13.50 12.54 12.61 2,235,107 -0.60(-4.54%)
Aug 01, 2011 13.87 13.97 13.12 13.21 1,861,725 -0.33(-2.44%)
Jul 29, 2011 13.25 13.68 12.65 13.54 1,779,398 +0.09(+0.67%)
Jul 28, 2011 13.44 13.95 13.38 13.45 1,080,128 +0.01(+0.07%)
Jul 27, 2011 14.03 14.08 13.33 13.44 2,272,466 -0.65(-4.61%)
Jul 26, 2011 14.09 14.34 14.03 14.09 1,247,230 -0.01(-0.07%)
Jul 25, 2011 14.34 14.38 14.05 14.10 1,221,230 -0.35(-2.42%)
Jul 22, 2011 14.52 14.84 13.95 14.45 2,526,938 +0.36(+2.56%)
Jul 21, 2011 14.06 14.21 13.90 14.09 1,130,613 +0.03(+0.21%)
Jul 20, 2011 14.15 14.15 13.57 14.06 1,556,755 -0.04(-0.28%)
Jul 19, 2011 14.05 14.24 13.78 14.10 1,977,302 +0.11(+0.79%)
Jul 18, 2011 13.60 14.11 13.51 13.99 2,296,390 +0.36(+2.64%)
Jul 15, 2011 13.84 14.02 13.39 13.63 1,259,339 -0.14(-1.02%)
Jul 14, 2011 14.09 14.39 13.65 13.77 1,352,796 -0.14(-1.01%)
Jul 13, 2011 13.88 14.21 13.76 13.91 1,651,905 +0.08(+0.58%)
Jul 12, 2011 14.02 14.35 13.77 13.83 1,626,896 -0.35(-2.47%)
Jul 11, 2011 14.82 14.87 14.05 14.18 2,021,188 -0.63(-4.25%)
Jul 08, 2011 14.62 14.88 14.45 14.81 1,044,609 -0.01(-0.07%)
Jul 07, 2011 14.92 15.02 14.65 14.82 1,347,381 +0.35(+2.42%)
Jul 06, 2011 14.47 14.61 14.25 14.47 859,744 -0.07(-0.48%)
Jul 05, 2011 14.79 14.90 14.49 14.54 784,193 -0.24(-1.62%)
Jul 01, 2011 14.47 14.98 14.47 14.78 1,999,747 +0.35(+2.43%)
Jun 30, 2011 14.58 14.71 14.40 14.43 854,894 -0.08(-0.55%)
Jun 29, 2011 14.81 14.91 14.42 14.51 1,279,386 -0.28(-1.89%)
Jun 28, 2011 14.48 14.88 14.34 14.79 1,290,728 +0.40(+2.78%)
Jun 27, 2011 14.43 14.58 14.25 14.39 805,642 -0.05(-0.35%)
Jun 24, 2011 14.63 14.73 14.09 14.44 2,002,912 -0.08(-0.55%)
Jun 23, 2011 14.12 14.62 13.90 14.52 2,117,037 +0.21(+1.43%)
Jun 22, 2011 14.32 14.45 14.03 14.31 1,812,201 -0.13(-0.93%)
Jun 21, 2011 13.77 14.58 13.54 14.45 2,953,134 +0.81(+5.94%)
Jun 20, 2011 13.91 14.40 13.30 13.64 3,478,556 -0.05(-0.37%)
Jun 17, 2011 14.07 14.24 13.41 13.69 3,578,844 -0.24(-1.72%)
Jun 16, 2011 14.44 14.46 13.80 13.93 3,576,671 -0.37(-2.59%)
Jun 15, 2011 15.00 15.04 14.14 14.30 4,451,652 -0.73(-4.86%)
Jun 14, 2011 15.50 15.82 14.91 15.03 2,706,015 -0.12(-0.79%)
Jun 13, 2011 15.64 16.26 15.05 15.15 3,063,720 -0.48(-3.07%)
Jun 10, 2011 16.25 16.29 13.81 15.63 9,946,953 -0.68(-4.17%)
Jun 09, 2011 16.35 16.76 16.07 16.31 2,057,992 +0.07(+0.43%)
Jun 08, 2011 16.63 16.76 15.78 16.24 3,935,382 -0.37(-2.23%)
Jun 07, 2011 17.28 17.53 16.58 16.61 3,721,435 -0.57(-3.32%)
Jun 06, 2011 18.45 18.65 16.35 17.18 4,855,291 -1.35(-7.29%)
Jun 03, 2011 18.30 18.74 18.01 18.53 1,626,890 -0.38(-2.01%)
May 24, 2011 18.81 19.19 18.60 18.91 2,505,193 +0.14(+0.75%)
May 23, 2011 18.17 19.25 18.08 18.77 4,901,674 +0.31(+1.68%)
May 20, 2011 17.88 18.94 17.75 18.46 6,378,697 +0.59(+3.30%)
May 19, 2011 16.70 18.09 16.42 17.87 5,395,848 +1.30(+7.85%)
May 18, 2011 16.39 16.62 16.26 16.57 1,777,458 +0.16(+0.98%)
May 17, 2011 16.87 16.91 16.02 16.41 2,567,274 -0.20(-1.20%)
May 16, 2011 17.20 17.25 16.56 16.61 2,117,737 -0.39(-2.29%)
May 13, 2011 17.50 17.71 16.89 17.00 3,024,617 -0.44(-2.52%)
May 12, 2011 16.86 17.45 16.51 17.44 2,694,158 +0.51(+3.01%)
May 11, 2011 16.73 17.20 16.52 16.93 3,433,540 +0.10(+0.59%)
May 10, 2011 16.43 16.97 16.37 16.83 3,219,118 +0.49(+3.00%)
May 09, 2011 15.60 16.43 15.40 16.34 2,944,085 +0.74(+4.74%)
May 06, 2011 15.70 15.75 15.36 15.60 1,778,323 +0.14(+0.91%)
May 05, 2011 15.50 15.88 15.36 15.46 2,317,311 -0.17(-1.09%)
May 04, 2011 15.78 15.87 14.94 15.63 3,239,284 -0.13(-0.82%)
May 03, 2011 16.38 16.47 15.63 15.76 2,919,800 -0.42(-2.60%)
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.