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

Globalscape (NY: GSB )

N/A UNCHANGED
Last Price Updated: 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, 2010 1.380 1.390 1.360 1.380 5,403 +0.02(+1.47%)
Apr 29, 2010 1.350 1.360 1.340 1.360 6,680 +0.02(+1.49%)
Apr 28, 2010 1.400 1.400 1.300 1.340 57,717 -0.05(-3.60%)
Apr 27, 2010 1.370 1.390 1.370 1.390 7,850 +0.01(+0.72%)
Apr 26, 2010 1.390 1.400 1.380 1.380 51,650 -0.02(-1.37%)
Apr 23, 2010 1.410 1.410 1.380 1.399 8,016 +0.02(+1.38%)
Apr 22, 2010 1.350 1.380 1.350 1.380 6,065 +0.03(+2.22%)
Apr 21, 2010 1.450 1.450 1.350 1.350 17,770 -0.06(-4.26%)
Apr 20, 2010 1.410 1.430 1.380 1.410 19,723 +0.01(+0.71%)
Apr 19, 2010 1.400 1.420 1.380 1.400 4,178 +0.00(+0.01%)
Apr 16, 2010 1.380 1.400 1.360 1.400 14,733 +0.00(+0.04%)
Apr 15, 2010 1.370 1.420 1.370 1.399 22,200 -0.00(-0.04%)
Apr 14, 2010 1.420 1.450 1.380 1.400 18,279 -0.00(-0.01%)
Apr 13, 2010 1.330 1.420 1.330 1.400 10,884 +0.05(+3.70%)
Apr 12, 2010 1.380 1.410 1.350 1.350 79,348 -0.02(-1.46%)
Apr 09, 2010 1.460 1.460 1.360 1.370 19,400 -0.03(-2.14%)
Apr 08, 2010 1.500 1.500 1.360 1.400 34,210 -0.07(-4.76%)
Apr 07, 2010 1.460 1.470 1.460 1.470 11,273 +0.01(+0.68%)
Apr 06, 2010 1.460 1.470 1.410 1.460 36,980 +0.02(+1.39%)
Apr 05, 2010 1.480 1.480 1.420 1.440 10,971 -0.03(-2.03%)
Apr 01, 2010 1.420 1.470 1.470 1.470 17,200 +0.05(+3.51%)
Mar 31, 2010 1.500 1.500 1.400 1.420 91,928 -0.08(-5.33%)
Mar 30, 2010 1.400 1.500 1.380 1.500 24,043 +0.12(+8.70%)
Mar 29, 2010 1.397 1.440 1.371 1.380 17,600 +0.00(+0.00%)
Mar 26, 2010 1.420 1.440 1.360 1.380 27,442 -0.06(-4.17%)
Mar 25, 2010 1.440 1.440 1.360 1.440 20,605 -0.02(-1.37%)
Mar 24, 2010 1.480 1.490 1.410 1.460 36,700 -0.02(-1.36%)
Mar 23, 2010 1.500 1.500 1.450 1.480 16,263 -0.01(-0.66%)
Mar 22, 2010 1.490 1.500 1.400 1.490 14,050 +0.01(+0.68%)
Mar 19, 2010 1.400 1.550 1.360 1.480 60,255 -0.02(-1.33%)
Mar 18, 2010 1.500 1.520 1.490 1.500 328,679 +0.00(+0.00%)
Mar 17, 2010 1.500 1.500 1.460 1.500 95,235 +0.00(+0.00%)
Mar 16, 2010 1.500 1.500 1.480 1.500 12,108 +0.00(+0.00%)
Mar 15, 2010 1.500 1.500 1.494 1.500 9,665 +0.01(+0.68%)
Mar 12, 2010 1.490 1.490 1.470 1.490 4,030 -0.00(-0.01%)
Mar 11, 2010 1.460 1.500 1.460 1.490 11,437 +0.00(+0.00%)
Mar 10, 2010 1.500 1.550 1.450 1.490 104,935 +0.00(+0.00%)
Mar 09, 2010 1.460 1.500 1.450 1.490 41,590 +0.03(+2.05%)
Mar 08, 2010 1.500 1.500 1.450 1.460 48,020 -0.03(-2.01%)
Mar 05, 2010 1.500 1.500 1.460 1.490 23,102 -0.01(-0.67%)
Mar 04, 2010 1.520 1.520 1.500 1.500 6,900 +0.00(+0.00%)
Mar 03, 2010 1.490 1.500 1.490 1.500 18,955 +0.00(+0.00%)
Mar 02, 2010 1.650 1.650 1.480 1.500 66,652 -0.09(-5.66%)
Mar 01, 2010 1.800 1.800 1.590 1.590 44,300 +0.04(+2.58%)
Feb 26, 2010 1.500 1.550 1.488 1.550 3,250 +0.03(+1.98%)
Feb 25, 2010 1.520 1.540 1.510 1.520 33,295 +0.00(+0.06%)
Feb 24, 2010 1.650 1.660 1.510 1.519 56,755 -0.12(-7.38%)
Feb 23, 2010 1.660 1.680 1.634 1.640 3,645 -0.05(-2.96%)
Feb 22, 2010 1.700 1.700 1.690 1.690 1,300 +0.00(+0.00%)
Feb 19, 2010 1.590 1.700 1.580 1.690 19,650 +0.05(+3.05%)
Feb 18, 2010 1.620 1.640 1.570 1.640 18,200 +0.04(+2.50%)
Feb 17, 2010 1.600 1.600 1.500 1.600 12,700 +0.00(+0.00%)
Feb 16, 2010 1.618 1.618 1.570 1.600 11,954 -0.03(-1.84%)
Feb 12, 2010 1.600 1.630 1.630 1.630 1,200 -0.01(-0.61%)
Feb 11, 2010 1.590 1.640 1.590 1.640 800 +0.03(+1.86%)
Feb 10, 2010 1.630 1.630 1.570 1.610 2,900 +0.04(+2.55%)
Feb 09, 2010 1.560 1.630 1.560 1.570 7,383 -0.02(-1.26%)
Feb 08, 2010 1.590 1.600 1.560 1.590 4,780 -0.02(-1.24%)
Feb 05, 2010 1.640 1.640 1.530 1.610 8,165 +0.00(+0.12%)
Feb 04, 2010 1.620 1.640 1.600 1.608 8,621 -0.03(-1.95%)
Feb 03, 2010 1.650 1.650 1.600 1.640 23,892 -0.03(-1.80%)
Feb 02, 2010 1.670 1.720 1.650 1.670 2,000 -0.02(-1.18%)
Feb 01, 2010 1.690 1.710 1.650 1.690 5,500 +0.03(+1.81%)
Jan 29, 2010 1.750 1.760 1.660 1.660 8,450 -0.06(-3.49%)
Jan 28, 2010 1.730 1.730 1.714 1.720 2,500 -0.02(-1.15%)
Jan 27, 2010 1.750 1.800 1.710 1.740 4,200 +0.03(+1.75%)
Jan 26, 2010 1.700 1.730 1.660 1.710 6,210 +0.01(+0.59%)
Jan 25, 2010 1.660 1.720 1.660 1.700 4,341 +0.02(+1.19%)
Jan 22, 2010 1.750 1.750 1.680 1.680 18,452 -0.07(-4.01%)
Jan 21, 2010 1.750 1.850 1.710 1.750 7,656 -0.04(-2.23%)
Jan 20, 2010 1.780 1.850 1.780 1.790 15,394 +0.01(+0.56%)
Jan 19, 2010 1.710 1.800 1.630 1.780 19,000 +0.10(+5.96%)
Jan 15, 2010 1.800 1.680 1.680 1.680 10,800 -0.10(-5.62%)
Jan 14, 2010 1.750 1.800 1.700 1.780 16,100 +0.05(+2.89%)
Jan 13, 2010 1.690 1.740 1.610 1.730 11,794 +0.03(+1.76%)
Jan 12, 2010 1.680 1.700 1.640 1.700 12,996 +0.05(+3.03%)
Jan 11, 2010 1.590 1.700 1.590 1.650 80,384 +0.06(+3.77%)
Jan 08, 2010 1.580 1.600 1.580 1.590 8,899 +0.04(+2.58%)
Jan 07, 2010 1.530 1.600 1.510 1.550 24,005 +0.02(+1.31%)
Jan 06, 2010 1.430 1.530 1.400 1.530 14,775 +0.05(+3.38%)
Jan 05, 2010 1.490 1.490 1.350 1.480 38,103 +0.01(+1.00%)
Jan 04, 2010 1.510 1.510 1.460 1.465 18,986 -0.04(-2.95%)
Dec 31, 2009 1.490 1.510 1.510 1.510 24,100 +0.04(+2.71%)
Dec 30, 2009 1.470 1.480 1.450 1.470 13,276 -0.01(-0.71%)
Dec 29, 2009 1.490 1.520 1.450 1.480 10,825 -0.04(-2.60%)
Dec 28, 2009 1.480 1.520 1.470 1.520 8,150 +0.01(+0.66%)
Dec 24, 2009 1.500 1.520 1.450 1.510 7,052 +0.03(+2.03%)
Dec 23, 2009 1.500 1.500 1.450 1.480 17,218 +0.03(+2.03%)
Dec 22, 2009 1.480 1.486 1.450 1.450 19,300 -0.05(-3.30%)
Dec 21, 2009 1.500 1.550 1.480 1.500 18,775 +0.00(+0.00%)
Dec 18, 2009 1.520 1.600 1.470 1.500 26,221 -0.05(-3.23%)
Dec 17, 2009 1.500 1.550 1.500 1.550 18,410 +0.03(+1.97%)
Dec 16, 2009 1.590 1.600 1.500 1.520 7,274 -0.02(-1.30%)
Dec 15, 2009 1.520 1.590 1.520 1.540 3,700 -0.01(-0.65%)
Dec 14, 2009 1.520 1.600 1.510 1.550 9,400 +0.01(+0.65%)
Dec 11, 2009 1.559 1.600 1.500 1.540 10,030 -0.04(-2.53%)
Dec 10, 2009 1.530 1.580 1.510 1.580 15,762 +0.00(+0.00%)
Dec 09, 2009 1.500 1.580 1.500 1.580 13,490 +0.04(+2.60%)
Dec 08, 2009 1.590 1.600 1.500 1.540 20,942 -0.06(-3.75%)
Dec 07, 2009 1.460 1.600 1.460 1.600 21,600 +0.13(+8.84%)
Dec 04, 2009 1.500 1.510 1.450 1.470 16,132 -0.03(-2.00%)
Dec 03, 2009 1.550 1.620 1.500 1.500 25,488 -0.10(-6.25%)
Dec 02, 2009 1.600 1.650 1.510 1.600 13,084 -0.05(-3.03%)
Dec 01, 2009 1.520 1.650 1.520 1.650 15,513 +0.10(+6.45%)
Nov 30, 2009 1.550 1.620 1.400 1.550 22,220 -0.10(-6.06%)
Nov 27, 2009 1.610 1.650 1.610 1.650 1,530 +0.02(+1.23%)
Nov 25, 2009 1.700 1.700 1.580 1.630 5,118 -0.07(-4.12%)
Nov 24, 2009 1.710 1.710 1.680 1.700 1,673 +0.01(+0.59%)
Nov 23, 2009 1.580 1.706 1.551 1.690 11,592 +0.10(+6.29%)
Nov 20, 2009 1.650 1.680 1.550 1.590 15,945 -0.05(-3.05%)
Nov 19, 2009 1.620 1.640 1.580 1.640 4,900 +0.02(+1.23%)
Nov 18, 2009 1.600 1.710 1.580 1.620 12,290 +0.04(+2.53%)
Nov 17, 2009 1.610 1.640 1.580 1.580 17,987 -0.04(-2.47%)
Nov 16, 2009 1.680 1.680 1.600 1.620 15,623 -0.05(-2.99%)
Nov 13, 2009 1.740 1.740 1.650 1.670 15,818 -0.07(-4.02%)
Nov 12, 2009 1.750 1.750 1.660 1.740 20,209 -0.04(-2.25%)
Nov 11, 2009 1.850 1.850 1.750 1.780 26,925 +0.02(+1.03%)
Nov 10, 2009 1.850 1.850 1.620 1.762 60,850 -0.07(-3.73%)
Nov 09, 2009 1.820 1.850 1.820 1.830 11,800 +0.03(+1.67%)
Nov 06, 2009 1.800 1.840 1.780 1.800 7,856 -0.03(-1.64%)
Nov 05, 2009 1.750 1.840 1.750 1.830 12,612 +0.15(+8.93%)
Nov 04, 2009 1.700 1.720 1.680 1.680 8,347 +0.05(+3.07%)
Nov 03, 2009 1.600 1.630 1.590 1.630 5,655 -0.01(-0.61%)
Nov 02, 2009 1.600 1.651 1.600 1.640 7,700 +0.04(+2.49%)
Oct 30, 2009 1.640 1.670 1.600 1.600 5,959 -0.04(-2.43%)
Oct 29, 2009 1.620 1.651 1.600 1.640 9,850 +0.00(+0.01%)
Oct 28, 2009 1.690 1.710 1.620 1.640 14,200 -0.05(-2.96%)
Oct 27, 2009 1.700 1.700 1.600 1.690 8,150 +0.01(+0.60%)
Oct 26, 2009 1.730 1.740 1.640 1.680 19,619 -0.01(-0.62%)
Oct 23, 2009 1.700 1.700 1.690 1.690 11,402 +0.03(+1.84%)
Oct 22, 2009 1.680 1.700 1.660 1.660 10,000 -0.01(-0.48%)
Oct 21, 2009 1.740 1.740 1.660 1.668 5,558 -0.02(-1.30%)
Oct 20, 2009 1.650 1.690 1.650 1.690 10,377 +0.02(+1.02%)
Oct 19, 2009 1.710 1.720 1.670 1.673 4,600 +0.01(+0.78%)
Oct 16, 2009 1.630 1.710 1.630 1.660 27,899 +0.00(+0.00%)
Oct 15, 2009 1.740 1.740 1.650 1.660 10,638 -0.04(-2.58%)
Oct 14, 2009 1.670 1.710 1.620 1.704 12,121 +0.03(+2.03%)
Oct 13, 2009 1.680 1.680 1.670 1.670 1,150 -0.03(-1.76%)
Oct 12, 2009 1.710 1.720 1.680 1.700 3,800 +0.00(+0.00%)
Oct 09, 2009 1.752 1.760 1.700 1.700 27,326 -0.05(-2.86%)
Oct 08, 2009 1.690 1.790 1.690 1.750 12,200 +0.05(+2.94%)
Oct 07, 2009 1.710 1.740 1.700 1.700 16,996 -0.05(-2.86%)
Oct 06, 2009 1.890 1.890 1.710 1.750 12,611 -0.04(-2.23%)
Oct 05, 2009 1.760 1.820 1.760 1.790 4,050 +0.00(+0.00%)
Oct 02, 2009 1.830 1.850 1.770 1.790 19,809 -0.04(-2.19%)
Oct 01, 2009 1.850 1.850 1.800 1.830 7,839 -0.03(-1.61%)
Sep 30, 2009 1.890 1.890 1.830 1.860 11,350 -0.01(-0.53%)
Sep 29, 2009 1.920 1.930 1.800 1.870 29,800 -0.05(-2.60%)
Sep 28, 2009 1.920 1.940 1.840 1.920 7,703 +0.02(+1.05%)
Sep 25, 2009 1.920 1.940 1.880 1.900 23,008 -0.01(-0.52%)
Sep 24, 2009 1.890 1.920 1.840 1.910 9,615 -0.04(-2.05%)
Sep 23, 2009 2.040 2.040 1.910 1.950 22,115 +0.01(+0.52%)
Sep 22, 2009 1.960 1.960 1.890 1.940 27,180 +0.03(+1.57%)
Sep 21, 2009 1.850 1.950 1.850 1.910 37,737 +0.08(+4.37%)
Sep 18, 2009 1.840 1.960 1.830 1.830 34,762 -0.06(-3.17%)
Sep 17, 2009 1.890 1.900 1.830 1.890 27,869 -0.01(-0.53%)
Sep 16, 2009 1.840 1.920 1.840 1.900 14,466 +0.03(+1.60%)
Sep 15, 2009 1.900 1.920 1.800 1.870 12,733 -0.03(-1.58%)
Sep 14, 2009 1.840 1.900 1.840 1.900 15,281 +0.01(+0.53%)
Sep 11, 2009 1.920 2.000 1.820 1.890 30,372 -0.02(-1.05%)
Sep 10, 2009 1.810 2.000 1.790 1.910 33,300 +0.06(+3.24%)
Sep 09, 2009 1.780 1.870 1.780 1.850 6,385 +0.05(+2.78%)
Sep 08, 2009 1.650 1.810 1.650 1.800 9,958 +0.00(+0.00%)
Sep 04, 2009 1.780 1.800 1.750 1.800 11,077 +0.00(+0.00%)
Sep 03, 2009 1.800 1.800 1.710 1.800 23,492 +0.01(+0.56%)
Sep 02, 2009 1.850 1.890 1.700 1.790 41,700 -0.07(-3.76%)
Sep 01, 2009 1.870 1.880 1.860 1.860 19,300 -0.01(-0.67%)
Aug 31, 2009 1.840 1.910 1.840 1.873 2,800 +0.02(+1.22%)
Aug 28, 2009 1.900 1.920 1.750 1.850 55,403 +0.12(+6.94%)
Aug 27, 2009 1.660 1.740 1.630 1.730 19,605 +0.05(+2.98%)
Aug 26, 2009 1.720 1.760 1.680 1.680 39,544 -0.04(-2.33%)
Aug 25, 2009 1.890 1.910 1.600 1.720 109,155 -0.14(-7.53%)
Aug 24, 2009 1.900 1.910 1.830 1.860 35,621 -0.04(-2.11%)
Aug 21, 2009 1.900 1.900 1.850 1.900 15,127 +0.00(+0.00%)
Aug 20, 2009 1.910 1.930 1.900 1.900 17,657 -0.01(-0.52%)
Aug 19, 2009 1.853 1.920 1.750 1.910 34,350 +0.01(+0.53%)
Aug 18, 2009 1.950 1.950 1.750 1.900 37,087 +0.14(+7.95%)
Aug 17, 2009 1.800 1.900 1.710 1.760 89,533 -0.11(-5.88%)
Aug 14, 2009 2.440 2.440 1.780 1.870 105,724 -0.13(-6.50%)
Aug 13, 2009 2.350 2.370 1.900 2.000 143,064 -0.27(-11.90%)
Aug 12, 2009 2.190 2.340 2.170 2.270 70,826 +0.08(+3.66%)
Aug 11, 2009 2.020 2.200 2.020 2.190 91,600 +0.17(+8.41%)
Aug 10, 2009 1.960 2.060 1.960 2.020 30,831 +0.03(+1.51%)
Aug 07, 2009 2.040 2.050 1.990 1.990 37,014 -0.02(-1.00%)
Aug 06, 2009 2.000 2.050 1.980 2.010 46,115 +0.03(+1.52%)
Aug 05, 2009 1.930 1.980 1.900 1.980 41,485 +0.09(+4.76%)
Aug 04, 2009 1.880 1.930 1.880 1.890 20,400 +0.00(+0.00%)
Aug 03, 2009 1.880 1.920 1.840 1.890 38,972 -0.01(-0.53%)
Jul 31, 2009 1.930 1.930 1.878 1.900 25,207 +0.01(+0.53%)
Jul 30, 2009 1.850 1.940 1.850 1.890 43,637 +0.03(+1.47%)
Jul 29, 2009 1.820 1.870 1.790 1.863 51,463 +0.02(+1.23%)
Jul 28, 2009 1.810 1.840 1.720 1.840 43,141 +0.07(+3.95%)
Jul 27, 2009 1.750 1.790 1.710 1.770 45,461 +0.02(+1.14%)
Jul 24, 2009 1.740 1.760 1.690 1.750 160 +0.05(+2.94%)
Jul 23, 2009 1.680 1.740 1.600 1.700 37,628 +0.10(+6.25%)
Jul 22, 2009 1.530 1.600 1.500 1.600 45,227 +0.10(+6.67%)
Jul 21, 2009 1.530 1.540 1.490 1.500 5,481 -0.03(-1.96%)
Jul 20, 2009 1.480 1.550 1.450 1.530 25,550 +0.01(+0.66%)
Jul 17, 2009 1.400 1.520 1.400 1.520 16,100 +0.07(+4.82%)
Jul 16, 2009 1.480 1.540 1.450 1.450 18,888 -0.03(-2.02%)
Jul 15, 2009 1.520 1.540 1.480 1.480 10,026 -0.03(-1.99%)
Jul 14, 2009 1.480 1.550 1.480 1.510 12,170 +0.01(+0.67%)
Jul 13, 2009 1.500 1.530 1.400 1.500 52,237 -0.04(-2.60%)
Jul 10, 2009 1.480 1.560 1.480 1.540 16,430 +0.00(+0.00%)
Jul 09, 2009 1.520 1.590 1.520 1.540 19,839 -0.01(-0.65%)
Jul 08, 2009 1.510 1.560 1.500 1.550 5,300 +0.04(+2.65%)
Jul 07, 2009 1.570 1.700 1.510 1.510 25,788 +0.08(+5.59%)
Jul 06, 2009 1.730 1.730 1.430 1.430 28,521 -0.28(-16.37%)
Jul 02, 2009 1.710 1.730 1.420 1.710 34,593 +0.14(+8.92%)
Jul 01, 2009 1.450 1.750 1.450 1.570 77,875 +0.12(+8.27%)
Jun 30, 2009 1.400 1.470 1.340 1.450 63,696 +0.02(+1.40%)
Jun 29, 2009 1.350 1.440 1.350 1.430 23,252 +0.03(+2.14%)
Jun 26, 2009 1.400 1.570 1.400 1.400 26,396 -0.16(-10.26%)
Jun 25, 2009 1.530 1.580 1.470 1.560 35,683 +0.03(+1.96%)
Jun 24, 2009 1.580 1.650 1.460 1.530 24,398 -0.06(-3.77%)
Jun 23, 2009 1.450 1.660 1.450 1.590 20,896 +0.14(+9.66%)
Jun 22, 2009 1.600 1.600 1.440 1.450 20,895 -0.15(-9.38%)
Jun 19, 2009 1.800 1.800 1.600 1.600 14,707 -0.04(-2.44%)
Jun 18, 2009 1.690 1.750 1.590 1.640 24,370 -0.11(-6.28%)
Jun 17, 2009 1.760 1.860 1.560 1.750 57,971 -0.01(-0.57%)
Jun 16, 2009 1.970 1.970 1.750 1.760 98,163 -0.14(-7.37%)
Jun 15, 2009 1.960 2.050 1.800 1.900 115,904 +0.10(+5.56%)
Jun 12, 2009 1.450 2.200 1.400 1.800 411,344 +0.50(+38.46%)
Jun 11, 2009 1.310 1.500 1.260 1.300 127,765 +0.00(+0.00%)
Jun 10, 2009 1.290 1.310 1.280 1.300 20,983 +0.00(+0.00%)
Jun 09, 2009 1.240 1.300 1.240 1.300 19,875 +0.06(+4.84%)
Jun 08, 2009 1.232 1.240 1.230 1.240 33,260 +0.00(+0.00%)
Jun 05, 2009 1.240 1.240 1.220 1.240 34,588 +0.02(+1.64%)
Jun 04, 2009 1.240 1.240 1.150 1.220 40,573 -0.02(-1.61%)
Jun 03, 2009 1.240 1.240 1.210 1.240 11,386 +0.03(+2.48%)
Jun 02, 2009 1.240 1.240 1.130 1.210 31,790 +0.02(+1.68%)
Jun 01, 2009 1.250 1.292 1.160 1.190 53,499 +0.02(+1.71%)
May 29, 2009 1.160 1.190 1.150 1.170 35,730 +0.02(+1.69%)
May 28, 2009 1.130 1.160 1.120 1.151 32,919 +0.03(+2.73%)
May 27, 2009 1.140 1.140 1.040 1.120 20,077 +0.10(+9.80%)
May 26, 2009 1.020 1.020 1.000 1.020 11,631 +0.00(+0.00%)
May 22, 2009 1.050 1.060 1.020 1.020 3,752 -0.03(-2.86%)
May 21, 2009 1.040 1.060 1.040 1.050 4,200 +0.00(+0.00%)
May 20, 2009 1.080 1.100 1.020 1.050 61,779 -0.07(-6.25%)
May 19, 2009 1.240 1.240 1.080 1.120 15,094 +0.01(+0.90%)
May 18, 2009 1.140 1.140 1.070 1.110 16,221 +0.03(+2.78%)
May 15, 2009 1.060 1.130 1.050 1.080 10,300 +0.05(+4.85%)
May 14, 2009 1.060 1.150 1.020 1.030 19,746 -0.05(-4.63%)
May 13, 2009 1.250 1.250 1.000 1.080 34,731 -0.04(-3.57%)
May 12, 2009 1.030 1.150 1.030 1.120 26,050 +0.09(+8.74%)
May 11, 2009 1.000 1.100 1.000 1.030 39,162 -0.02(-1.90%)
May 08, 2009 0.9900 1.090 0.9900 1.050 20,871 +0.05(+5.00%)
May 07, 2009 1.090 1.090 0.9400 1.000 55,539 -0.01(-0.99%)
May 06, 2009 1.100 1.100 1.010 1.010 19,270 -0.05(-4.72%)
May 05, 2009 1.150 1.150 0.9000 1.060 102,733 -0.10(-8.63%)
May 04, 2009 1.270 1.270 1.130 1.160 37,164 +0.02(+1.76%)
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.