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

Sentinelone Inc Cl A (NY: S )

20.91 -0.66 (-3.06%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 25, 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, 2012 2.140 2.170 2.100 2.120 61,734,824 -0.04(-1.85%)
Jan 30, 2012 2.170 2.180 2.130 2.160 34,530,872 -0.01(-0.46%)
Jan 27, 2012 2.170 2.190 2.160 2.170 25,638,042 +0.00(+0.00%)
Jan 26, 2012 2.210 2.260 2.170 2.170 52,702,888 -0.03(-1.36%)
Jan 25, 2012 2.200 2.220 2.130 2.200 50,355,136 +0.03(+1.38%)
Jan 24, 2012 2.250 2.270 2.160 2.170 53,913,176 -0.08(-3.56%)
Jan 23, 2012 2.270 2.300 2.250 2.250 27,432,568 -0.02(-0.88%)
Jan 20, 2012 2.340 2.350 2.250 2.270 35,729,664 -0.07(-2.99%)
Jan 19, 2012 2.340 2.360 2.300 2.340 21,012,068 +0.01(+0.43%)
Jan 18, 2012 2.230 2.330 2.220 2.330 24,581,696 +0.12(+5.43%)
Jan 17, 2012 2.330 2.350 2.210 2.210 39,865,700 -0.10(-4.33%)
Jan 16, 2012 2.330 2.340 2.280 2.310 18,287,068 +0.00(+0.00%)
Jan 13, 2012 2.330 2.340 2.280 2.310 18,264,332 -0.01(-0.43%)
Jan 12, 2012 2.330 2.370 2.300 2.320 47,099,596 +0.02(+0.87%)
Jan 11, 2012 2.210 2.320 2.210 2.300 32,290,784 +0.07(+3.14%)
Jan 10, 2012 2.240 2.240 2.190 2.230 29,952,024 +0.03(+1.36%)
Jan 09, 2012 2.220 2.230 2.170 2.200 39,691,752 +0.01(+0.46%)
Jan 06, 2012 2.260 2.280 2.160 2.190 50,666,524 -0.05(-2.23%)
Jan 05, 2012 2.310 2.320 2.220 2.240 33,958,136 -0.07(-3.03%)
Jan 04, 2012 2.330 2.340 2.280 2.310 21,190,080 -0.03(-1.28%)
Jan 03, 2012 2.390 2.410 2.310 2.340 31,373,186 +0.00(+0.00%)
Jan 02, 2012 2.310 2.350 2.310 2.340 21,876,274 +0.00(+0.00%)
Dec 30, 2011 2.310 2.350 2.310 2.340 21,865,674 +0.03(+1.30%)
Dec 29, 2011 2.270 2.310 2.260 2.310 18,394,308 +0.03(+1.32%)
Dec 28, 2011 2.320 2.340 2.250 2.280 19,925,480 -0.04(-1.72%)
Dec 27, 2011 2.330 2.350 2.320 2.320 11,657,842 +0.01(+0.43%)
Dec 26, 2011 2.360 2.370 2.310 2.310 14,158,478 +0.00(+0.00%)
Dec 23, 2011 2.360 2.370 2.310 2.310 14,124,503 -0.04(-1.70%)
Dec 22, 2011 2.310 2.350 2.300 2.350 34,816,928 +0.02(+0.86%)
Dec 21, 2011 2.370 2.390 2.280 2.330 25,686,616 -0.03(-1.27%)
Dec 20, 2011 2.260 2.400 2.180 2.360 73,116,864 +0.20(+9.26%)
Dec 19, 2011 2.240 2.300 2.150 2.160 28,273,040 -0.09(-4.00%)
Dec 16, 2011 2.300 2.310 2.230 2.250 38,191,488 -0.03(-1.32%)
Dec 15, 2011 2.330 2.330 2.210 2.280 36,905,196 +0.01(+0.44%)
Dec 14, 2011 2.390 2.400 2.260 2.270 32,185,450 -0.12(-5.02%)
Dec 13, 2011 2.410 2.530 2.370 2.390 42,595,564 +0.02(+0.84%)
Dec 12, 2011 2.440 2.460 2.370 2.370 26,222,340 -0.10(-4.05%)
Dec 09, 2011 2.480 2.480 2.420 2.470 23,208,814 +0.03(+1.23%)
Dec 08, 2011 2.530 2.549 2.420 2.440 29,128,616 -0.12(-4.69%)
Dec 07, 2011 2.540 2.560 2.510 2.560 25,283,052 -0.05(-1.92%)
Dec 06, 2011 2.630 2.650 2.510 2.610 35,100,592 -0.04(-1.51%)
Dec 05, 2011 2.660 2.670 2.600 2.650 37,025,628 +0.05(+1.92%)
Dec 02, 2011 2.730 2.730 2.560 2.600 35,554,808 -0.10(-3.70%)
Dec 01, 2011 2.680 2.850 2.550 2.700 67,032,424 +0.00(+0.00%)
Nov 30, 2011 2.570 2.700 2.550 2.700 52,460,888 +0.20(+8.00%)
Nov 29, 2011 2.470 2.530 2.430 2.500 35,217,416 +0.05(+2.04%)
Nov 28, 2011 2.510 2.590 2.400 2.450 55,036,776 +0.07(+2.94%)
Nov 25, 2011 2.520 2.580 2.340 2.380 22,576,304 -0.09(-3.64%)
Nov 24, 2011 2.570 2.620 2.460 2.470 34,418,108 +0.00(+0.00%)
Nov 23, 2011 2.570 2.620 2.460 2.470 34,390,272 -0.15(-5.73%)
Nov 22, 2011 2.620 2.620 2.520 2.620 33,740,596 +0.02(+0.77%)
Nov 21, 2011 2.580 2.630 2.540 2.600 23,940,892 -0.02(-0.76%)
Nov 18, 2011 2.740 2.750 2.510 2.620 54,763,108 -0.08(-2.96%)
Nov 17, 2011 2.850 2.860 2.680 2.700 33,021,024 -0.15(-5.26%)
Nov 16, 2011 2.850 2.910 2.820 2.850 28,178,568 -0.07(-2.40%)
Nov 15, 2011 2.860 2.930 2.825 2.920 23,677,992 +0.06(+2.10%)
Nov 14, 2011 2.900 2.930 2.850 2.860 25,918,324 -0.05(-1.72%)
Nov 11, 2011 2.870 2.930 2.845 2.910 28,318,204 +0.07(+2.46%)
Nov 10, 2011 2.860 2.900 2.810 2.840 25,274,680 +0.10(+3.65%)
Nov 09, 2011 2.830 2.900 2.740 2.740 41,183,884 -0.15(-5.19%)
Nov 08, 2011 2.880 2.940 2.820 2.890 35,868,768 -0.02(-0.69%)
Nov 07, 2011 2.865 2.920 2.750 2.910 40,613,468 +0.04(+1.39%)
Nov 04, 2011 2.770 2.890 2.765 2.870 55,642,552 +0.06(+2.14%)
Nov 03, 2011 2.740 2.840 2.690 2.810 68,028,904 +0.09(+3.31%)
Nov 02, 2011 2.580 2.720 2.560 2.720 51,645,320 +0.23(+9.24%)
Nov 01, 2011 2.530 2.580 2.470 2.490 41,122,972 -0.08(-3.11%)
Oct 31, 2011 2.690 2.695 2.560 2.570 42,800,684 -0.15(-5.51%)
Oct 28, 2011 2.650 2.820 2.640 2.720 66,447,524 +0.09(+3.42%)
Oct 27, 2011 2.670 2.700 2.530 2.630 58,850,516 +0.12(+4.78%)
Oct 26, 2011 2.650 2.680 2.370 2.510 118,057,936 -0.19(-7.04%)
Oct 25, 2011 2.710 2.720 2.530 2.700 61,157,872 +0.01(+0.37%)
Oct 24, 2011 2.770 2.790 2.650 2.690 72,716,224 -0.08(-2.89%)
Oct 21, 2011 2.770 2.790 2.710 2.770 43,126,692 +0.06(+2.21%)
Oct 20, 2011 2.810 2.820 2.700 2.710 35,920,656 -0.09(-3.21%)
Oct 19, 2011 2.810 2.950 2.760 2.800 40,989,752 -0.08(-2.78%)
Oct 18, 2011 2.810 2.890 2.770 2.880 41,964,096 +0.07(+2.49%)
Oct 17, 2011 2.830 2.880 2.750 2.810 75,189,832 +0.02(+0.72%)
Oct 14, 2011 3.000 3.010 2.710 2.790 123,126,832 +0.01(+0.36%)
Oct 13, 2011 2.570 2.810 2.550 2.780 98,413,440 +0.21(+8.17%)
Oct 12, 2011 2.470 2.710 2.410 2.570 123,386,184 +0.19(+7.98%)
Oct 11, 2011 2.190 2.410 2.150 2.380 145,475,024 +0.16(+7.21%)
Oct 10, 2011 2.380 2.380 2.100 2.220 306,344,928 -0.19(-7.88%)
Oct 07, 2011 3.085 3.390 2.400 2.410 256,555,280 -0.60(-19.93%)
Oct 06, 2011 2.900 3.030 2.900 3.010 46,254,112 +0.15(+5.24%)
Oct 05, 2011 2.840 2.860 2.730 2.860 43,066,888 +0.00(+0.00%)
Oct 04, 2011 2.820 2.890 2.250 2.860 163,737,968 +0.13(+4.76%)
Oct 03, 2011 3.025 3.040 2.720 2.730 97,091,240 -0.31(-10.20%)
Sep 30, 2011 3.095 3.120 3.040 3.040 36,215,576 -0.09(-2.88%)
Sep 29, 2011 3.130 3.230 3.080 3.130 42,522,632 +0.05(+1.62%)
Sep 28, 2011 3.170 3.200 3.080 3.080 31,929,350 -0.05(-1.60%)
Sep 27, 2011 3.180 3.280 3.110 3.130 49,203,808 +0.04(+1.29%)
Sep 26, 2011 3.220 3.220 3.065 3.090 58,058,092 -0.09(-2.83%)
Sep 23, 2011 3.030 3.240 3.000 3.180 60,305,908 +0.17(+5.65%)
Sep 22, 2011 3.170 3.220 2.950 3.010 98,816,288 -0.24(-7.38%)
Sep 21, 2011 3.370 3.450 3.250 3.250 34,910,152 -0.08(-2.40%)
Sep 20, 2011 3.380 3.420 3.320 3.330 24,940,196 -0.02(-0.60%)
Sep 19, 2011 3.290 3.380 3.250 3.350 39,074,764 -0.01(-0.30%)
Sep 16, 2011 3.460 3.470 3.240 3.360 76,273,616 -0.08(-2.33%)
Sep 15, 2011 3.540 3.550 3.410 3.440 57,653,064 -0.09(-2.55%)
Sep 14, 2011 3.550 3.580 3.370 3.530 61,512,080 -0.04(-1.12%)
Sep 13, 2011 3.400 3.590 3.380 3.570 48,020,376 +0.17(+5.00%)
Sep 12, 2011 3.390 3.430 3.310 3.400 37,792,672 -0.05(-1.45%)
Sep 09, 2011 3.420 3.490 3.360 3.450 82,641,528 +0.00(+0.00%)
Sep 08, 2011 3.450 3.490 3.400 3.450 30,133,652 -0.02(-0.58%)
Sep 07, 2011 3.480 3.490 3.380 3.470 37,125,252 +0.10(+2.97%)
Sep 06, 2011 3.420 3.510 3.340 3.370 36,765,700 -0.16(-4.53%)
Sep 05, 2011 3.520 3.610 3.500 3.530 55,937,504 +0.00(+0.00%)
Sep 02, 2011 3.520 3.610 3.500 3.530 55,917,608 -0.21(-5.61%)
Sep 01, 2011 3.790 3.830 3.740 3.740 88,411,216 -0.02(-0.53%)
Aug 31, 2011 3.610 3.900 3.580 3.760 196,568,016 +0.21(+5.92%)
Aug 30, 2011 3.430 3.620 3.420 3.550 72,635,680 +0.09(+2.60%)
Aug 29, 2011 3.360 3.460 3.340 3.460 39,554,324 +0.21(+6.46%)
Aug 26, 2011 3.250 3.310 3.170 3.250 65,557,268 +0.02(+0.62%)
Aug 25, 2011 3.450 3.480 3.200 3.230 67,556,344 -0.22(-6.38%)
Aug 24, 2011 3.680 3.690 3.430 3.450 56,621,584 -0.14(-3.90%)
Aug 23, 2011 3.300 3.720 3.230 3.590 65,328,672 +0.33(+10.12%)
Aug 22, 2011 3.580 3.590 3.170 3.260 63,775,132 -0.16(-4.68%)
Aug 19, 2011 3.370 3.600 3.370 3.420 49,692,288 -0.07(-2.01%)
Aug 18, 2011 3.620 3.668 3.450 3.490 69,939,888 -0.23(-6.18%)
Aug 17, 2011 3.650 3.790 3.620 3.720 64,948,068 +0.13(+3.62%)
Aug 16, 2011 3.470 3.650 3.310 3.590 65,274,272 +0.11(+3.16%)
Aug 15, 2011 3.280 3.490 3.110 3.480 92,236,352 +0.28(+8.75%)
Aug 12, 2011 3.150 3.210 3.100 3.200 60,905,176 +0.08(+2.56%)
Aug 11, 2011 3.080 3.170 2.980 3.120 134,508,224 -0.04(-1.27%)
Aug 10, 2011 3.220 3.230 3.060 3.160 127,798,096 -0.12(-3.66%)
Aug 09, 2011 3.480 3.310 3.050 3.280 115,325,200 +0.15(+4.79%)
Aug 08, 2011 3.480 3.600 3.110 3.130 96,133,248 -0.59(-15.86%)
Aug 05, 2011 3.870 3.930 3.590 3.720 65,539,032 -0.02(-0.53%)
Aug 04, 2011 4.080 4.090 3.720 3.740 102,883,544 -0.41(-9.88%)
Aug 03, 2011 4.100 4.180 3.940 4.150 78,893,280 +0.15(+3.75%)
Aug 02, 2011 4.240 4.250 3.880 4.000 136,198,224 -0.29(-6.76%)
Aug 01, 2011 4.310 4.320 4.130 4.290 71,326,600 +0.06(+1.42%)
Jul 29, 2011 4.260 4.290 4.160 4.230 73,535,128 -0.11(-2.53%)
Jul 28, 2011 4.511 4.580 4.140 4.340 207,059,280 -0.82(-15.89%)
Jul 27, 2011 5.155 5.270 5.140 5.160 45,129,448 -0.02(-0.39%)
Jul 26, 2011 5.240 5.260 5.100 5.180 78,219,056 +0.03(+0.58%)
Jul 25, 2011 5.110 5.180 5.070 5.150 21,941,814 -0.01(-0.19%)
Jul 22, 2011 5.200 5.240 5.130 5.160 31,023,540 -0.01(-0.19%)
Jul 21, 2011 5.180 5.260 5.150 5.170 33,619,160 -0.02(-0.39%)
Jul 20, 2011 5.270 5.290 5.140 5.190 36,303,504 -0.07(-1.33%)
Jul 19, 2011 5.230 5.280 5.170 5.260 56,691,264 +0.07(+1.35%)
Jul 18, 2011 5.320 5.350 5.110 5.190 36,235,140 -0.16(-2.99%)
Jul 15, 2011 5.320 5.410 5.300 5.350 29,804,632 +0.06(+1.13%)
Jul 14, 2011 5.440 5.450 5.190 5.290 49,270,024 -0.12(-2.22%)
Jul 13, 2011 5.440 5.500 5.390 5.410 19,443,156 -0.02(-0.37%)
Jul 12, 2011 5.400 5.520 5.370 5.430 24,159,644 +0.01(+0.18%)
Jul 11, 2011 5.410 5.470 5.390 5.420 35,459,008 -0.07(-1.28%)
Jul 08, 2011 5.580 5.600 5.440 5.490 28,617,196 -0.16(-2.83%)
Jul 07, 2011 5.590 5.745 5.570 5.650 60,869,580 +0.14(+2.54%)
Jul 06, 2011 5.380 5.550 5.360 5.510 59,217,628 +0.12(+2.23%)
Jul 05, 2011 5.390 5.440 5.330 5.390 32,071,320 -0.04(-0.74%)
Jul 04, 2011 5.415 5.430 5.300 5.430 27,388,480 +0.00(+0.00%)
Jul 01, 2011 5.415 5.430 5.300 5.430 27,385,274 +0.04(+0.74%)
Jun 30, 2011 5.260 5.400 5.180 5.390 59,226,580 +0.18(+3.45%)
Jun 29, 2011 5.235 5.340 5.190 5.210 42,862,408 -0.01(-0.19%)
Jun 28, 2011 5.160 5.230 5.100 5.220 35,620,848 +0.07(+1.36%)
Jun 27, 2011 5.020 5.180 4.980 5.150 46,123,360 +0.15(+3.00%)
Jun 24, 2011 5.080 5.120 4.980 5.000 42,232,444 -0.06(-1.19%)
Jun 23, 2011 5.060 5.100 5.010 5.060 37,576,296 -0.06(-1.17%)
Jun 22, 2011 5.220 5.230 5.090 5.120 53,913,360 -0.12(-2.29%)
Jun 21, 2011 5.180 5.330 5.160 5.240 60,559,048 +0.03(+0.58%)
Jun 20, 2011 5.210 5.230 5.180 5.210 26,780,592 +0.02(+0.39%)
Jun 17, 2011 5.240 5.275 5.040 5.190 74,143,256 -0.02(-0.38%)
Jun 16, 2011 5.300 5.320 5.200 5.210 34,362,580 -0.10(-1.88%)
Jun 15, 2011 5.260 5.380 5.210 5.310 64,706,784 -0.02(-0.38%)
Jun 14, 2011 5.320 5.380 5.260 5.330 45,287,844 +0.07(+1.33%)
Jun 13, 2011 5.140 5.320 5.120 5.260 70,538,384 +0.04(+0.77%)
Jun 10, 2011 5.390 5.400 5.210 5.220 42,894,424 -0.19(-3.51%)
Jun 09, 2011 5.390 5.450 5.290 5.410 43,682,012 +0.07(+1.31%)
Jun 08, 2011 5.390 5.500 5.340 5.340 47,407,852 -0.15(-2.73%)
Jun 07, 2011 5.470 5.520 5.310 5.490 88,702,416 -0.11(-1.96%)
Jun 06, 2011 5.690 5.800 5.580 5.600 36,564,640 -0.07(-1.23%)
Jun 03, 2011 5.880 5.960 5.660 5.670 68,079,080 -0.26(-4.38%)
Jun 02, 2011 5.840 6.450 5.810 5.930 80,862,288 +0.10(+1.72%)
Jun 01, 2011 5.795 5.970 5.760 5.830 71,131,872 -0.02(-0.34%)
May 31, 2011 5.900 5.930 5.800 5.850 48,432,776 +0.00(+0.00%)
May 30, 2011 5.950 6.050 5.840 5.850 52,398,136 +0.00(+0.00%)
May 27, 2011 5.950 6.050 5.840 5.850 52,377,456 -0.06(-1.02%)
May 26, 2011 5.870 5.960 5.750 5.910 68,192,416 +0.04(+0.68%)
May 25, 2011 5.850 5.950 5.730 5.870 84,807,840 +0.03(+0.51%)
May 24, 2011 5.570 5.900 5.560 5.840 145,450,736 +0.27(+4.85%)
May 23, 2011 5.400 5.600 5.370 5.570 56,683,784 +0.10(+1.83%)
May 20, 2011 5.420 5.570 5.370 5.470 95,941,864 +0.14(+2.63%)
May 19, 2011 5.270 5.350 5.130 5.330 100,205,440 +0.10(+1.91%)
May 18, 2011 5.140 5.250 5.130 5.230 33,307,084 +0.12(+2.35%)
May 17, 2011 5.120 5.200 5.065 5.110 37,833,396 +0.00(+0.00%)
May 16, 2011 5.080 5.200 5.040 5.110 34,516,664 +0.01(+0.20%)
May 13, 2011 5.200 5.210 5.030 5.100 43,001,016 -0.07(-1.35%)
May 12, 2011 5.170 5.250 5.130 5.170 34,377,604 -0.01(-0.19%)
May 11, 2011 5.300 5.320 5.130 5.180 37,358,336 -0.12(-2.26%)
May 10, 2011 5.300 5.370 5.265 5.300 64,152,800 +0.01(+0.19%)
May 09, 2011 5.210 5.290 5.170 5.290 27,798,036 +0.09(+1.73%)
May 06, 2011 5.310 5.320 5.190 5.200 29,441,364 +0.01(+0.19%)
May 05, 2011 5.190 5.350 5.180 5.190 36,365,236 -0.08(-1.52%)
May 04, 2011 5.115 5.300 5.070 5.270 56,225,416 +0.15(+2.93%)
May 03, 2011 5.170 5.260 5.080 5.120 40,098,696 -0.07(-1.35%)
May 02, 2011 5.175 5.210 5.170 5.190 48,404,552 +0.01(+0.19%)
Apr 29, 2011 5.130 5.350 5.110 5.180 99,903,696 +0.07(+1.37%)
Apr 28, 2011 4.930 5.110 4.860 5.110 130,530,008 +0.32(+6.68%)
Apr 27, 2011 4.815 4.830 4.720 4.790 43,734,264 -0.02(-0.42%)
Apr 26, 2011 4.805 4.843 4.760 4.810 30,382,048 +0.01(+0.21%)
Apr 25, 2011 4.810 4.820 4.770 4.800 23,065,012 -0.01(-0.21%)
Apr 22, 2011 4.800 4.820 4.730 4.810 29,522,562 +0.00(+0.00%)
Apr 21, 2011 4.800 4.820 4.730 4.810 29,520,526 +0.01(+0.21%)
Apr 20, 2011 4.800 4.880 4.750 4.800 47,912,472 +0.06(+1.27%)
Apr 19, 2011 4.805 4.820 4.660 4.740 48,639,424 +0.04(+0.85%)
Apr 18, 2011 4.730 4.760 4.600 4.700 49,712,468 -0.11(-2.29%)
Apr 15, 2011 4.970 4.980 4.800 4.810 63,778,416 -0.15(-3.02%)
Apr 14, 2011 4.770 4.980 4.710 4.960 71,248,880 +0.15(+3.12%)
Apr 13, 2011 4.810 4.860 4.710 4.810 52,674,080 +0.05(+1.05%)
Apr 12, 2011 4.690 4.800 4.660 4.760 43,900,468 +0.05(+1.06%)
Apr 11, 2011 4.780 4.800 4.700 4.710 41,181,000 -0.02(-0.42%)
Apr 08, 2011 4.630 4.790 4.610 4.730 57,270,216 +0.11(+2.38%)
Apr 07, 2011 4.650 4.720 4.590 4.620 32,377,958 -0.02(-0.43%)
Apr 06, 2011 4.600 4.720 4.600 4.640 43,523,236 +0.09(+1.98%)
Apr 05, 2011 4.610 4.620 4.540 4.550 25,477,908 -0.07(-1.52%)
Apr 04, 2011 4.580 4.660 4.570 4.620 23,110,258 +0.06(+1.32%)
Apr 01, 2011 4.700 4.700 4.560 4.560 30,303,356 -0.08(-1.72%)
Mar 31, 2011 4.520 4.660 4.510 4.640 48,636,044 +0.08(+1.75%)
Mar 30, 2011 4.600 4.640 4.550 4.560 53,230,040 -0.06(-1.30%)
Mar 29, 2011 4.725 4.760 4.500 4.620 93,901,512 -0.16(-3.35%)
Mar 28, 2011 4.710 4.800 4.680 4.780 66,536,684 +0.10(+2.14%)
Mar 25, 2011 4.590 4.690 4.550 4.680 48,564,088 +0.12(+2.63%)
Mar 24, 2011 4.510 4.600 4.480 4.560 61,657,948 +0.07(+1.56%)
Mar 23, 2011 4.510 4.520 4.340 4.490 70,425,760 +0.02(+0.45%)
Mar 22, 2011 4.450 4.560 4.350 4.470 124,349,472 +0.11(+2.46%)
Mar 21, 2011 4.180 4.380 4.170 4.362 303,006,912 -0.69(-13.61%)
Mar 18, 2011 5.120 5.260 5.010 5.050 60,549,488 -0.01(-0.20%)
Mar 17, 2011 4.965 5.070 4.958 5.060 47,849,752 +0.20(+4.12%)
Mar 16, 2011 4.940 4.980 4.780 4.860 46,508,404 -0.09(-1.82%)
Mar 15, 2011 4.980 5.020 4.940 4.950 68,650,584 -0.07(-1.39%)
Mar 14, 2011 5.010 5.150 4.950 5.020 85,277,656 +0.02(+0.40%)
Mar 11, 2011 4.845 5.150 4.830 5.000 102,895,480 +0.10(+2.04%)
Mar 10, 2011 4.655 4.930 4.640 4.900 110,437,088 +0.20(+4.26%)
Mar 09, 2011 4.630 4.710 4.620 4.700 50,284,916 +0.00(+0.00%)
Mar 08, 2011 4.720 4.810 4.610 4.700 170,307,824 +0.22(+4.91%)
Mar 07, 2011 4.440 4.525 4.360 4.480 65,568,436 +0.14(+3.23%)
Mar 04, 2011 4.360 4.390 4.270 4.340 25,511,658 +0.01(+0.23%)
Mar 03, 2011 4.300 4.400 4.290 4.330 46,655,064 +0.08(+1.88%)
Mar 02, 2011 4.230 4.330 4.190 4.250 54,042,056 +0.04(+0.95%)
Mar 01, 2011 4.370 4.370 4.200 4.210 40,046,880 -0.16(-3.66%)
Feb 28, 2011 4.320 4.370 4.320 4.370 27,726,652 +0.06(+1.39%)
Feb 25, 2011 4.310 4.350 4.260 4.310 35,083,640 +0.05(+1.17%)
Feb 24, 2011 4.240 4.290 4.120 4.260 69,293,016 +0.06(+1.43%)
Feb 23, 2011 4.350 4.390 4.120 4.200 71,318,680 -0.12(-2.78%)
Feb 22, 2011 4.450 4.460 4.300 4.320 49,032,144 -0.18(-4.00%)
Feb 21, 2011 4.450 4.530 4.400 4.500 66,274,896 +0.00(+0.00%)
Feb 18, 2011 4.450 4.530 4.400 4.500 66,267,548 +0.07(+1.58%)
Feb 17, 2011 4.485 4.510 4.410 4.430 40,986,844 -0.04(-0.89%)
Feb 16, 2011 4.500 4.540 4.440 4.470 64,241,860 +0.01(+0.22%)
Feb 15, 2011 4.570 4.590 4.440 4.460 52,034,296 -0.09(-1.98%)
Feb 14, 2011 4.590 4.610 4.500 4.550 49,859,512 -0.05(-1.09%)
Feb 11, 2011 4.490 4.600 4.460 4.600 58,130,380 +0.00(+0.00%)
Feb 10, 2011 4.500 4.620 4.400 4.600 138,389,488 +0.25(+5.75%)
Feb 09, 2011 4.310 4.400 4.280 4.350 53,578,880 +0.04(+0.93%)
Feb 08, 2011 4.380 4.380 4.290 4.310 52,258,040 -0.09(-2.05%)
Feb 07, 2011 4.470 4.490 4.350 4.400 53,774,440 +0.00(+0.00%)
Feb 04, 2011 4.360 4.500 4.320 4.400 103,878,584 +0.05(+1.15%)
Feb 03, 2011 4.350 4.370 4.270 4.350 43,168,564 +0.00(+0.00%)
Feb 02, 2011 4.380 4.400 4.300 4.350 43,685,392 -0.04(-0.91%)
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.