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

Vonage Holdings (NY: VG )

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 (%)
May 24, 2011 4.590 4.650 4.550 4.610 2,114,009 +0.05(+1.10%)
May 23, 2011 4.590 4.600 4.470 4.560 1,595,654 -0.13(-2.77%)
May 20, 2011 4.700 4.810 4.640 4.690 2,217,581 -0.06(-1.26%)
May 19, 2011 4.720 4.880 4.650 4.750 3,699,858 +0.07(+1.50%)
May 18, 2011 4.390 4.700 4.390 4.680 2,564,970 +0.27(+6.12%)
May 17, 2011 4.560 4.640 4.350 4.410 3,715,667 -0.19(-4.13%)
May 16, 2011 4.600 4.720 4.560 4.600 2,152,715 -0.06(-1.29%)
May 13, 2011 4.840 4.850 4.640 4.660 1,984,559 -0.18(-3.72%)
May 12, 2011 4.530 4.870 4.410 4.840 5,101,899 +0.29(+6.37%)
May 11, 2011 4.780 4.790 4.390 4.550 5,110,213 -0.27(-5.60%)
May 10, 2011 4.810 4.840 4.630 4.820 7,846,177 +0.14(+2.99%)
May 09, 2011 4.780 4.790 4.610 4.680 3,406,783 -0.10(-2.09%)
May 06, 2011 4.890 4.940 4.710 4.780 4,573,037 -0.11(-2.25%)
May 05, 2011 4.800 4.980 4.770 4.890 2,572,963 +0.12(+2.52%)
May 04, 2011 5.290 5.390 4.600 4.770 8,439,471 -0.44(-8.45%)
May 03, 2011 5.050 5.230 4.950 5.210 2,958,397 +0.16(+3.17%)
May 02, 2011 5.090 5.090 5.050 5.050 1,859,181 -0.11(-2.13%)
Apr 29, 2011 5.210 5.230 5.090 5.160 1,371,959 -0.04(-0.77%)
Apr 28, 2011 5.190 5.260 5.190 5.200 1,057,462 +0.02(+0.39%)
Apr 27, 2011 5.250 5.300 5.140 5.180 2,093,059 -0.07(-1.33%)
Apr 26, 2011 5.140 5.280 5.120 5.250 2,346,656 +0.14(+2.74%)
Apr 25, 2011 5.130 5.190 4.990 5.110 2,270,125 -0.04(-0.78%)
Apr 21, 2011 4.970 5.190 4.920 5.150 3,629,522 +0.20(+4.04%)
Apr 20, 2011 4.820 4.960 4.740 4.950 2,342,883 +0.23(+4.87%)
Apr 19, 2011 4.790 4.880 4.700 4.720 1,864,721 -0.07(-1.46%)
Apr 18, 2011 4.950 4.950 4.680 4.790 2,819,632 -0.21(-4.20%)
Apr 15, 2011 4.920 5.050 4.850 5.000 3,593,984 +0.12(+2.46%)
Apr 14, 2011 4.750 4.890 4.670 4.880 2,476,503 +0.10(+2.09%)
Apr 13, 2011 4.730 4.850 4.650 4.780 2,928,560 +0.13(+2.80%)
Apr 12, 2011 4.610 4.680 4.490 4.650 1,851,833 -0.04(-0.85%)
Apr 11, 2011 4.620 4.790 4.600 4.690 2,378,027 +0.10(+2.18%)
Apr 08, 2011 4.560 4.680 4.500 4.590 1,457,088 +0.02(+0.44%)
Apr 07, 2011 4.548 4.630 4.410 4.570 1,838,123 +0.01(+0.22%)
Apr 06, 2011 4.770 4.770 4.520 4.560 4,192,320 -0.18(-3.80%)
Apr 05, 2011 4.720 4.830 4.600 4.740 3,030,821 +0.01(+0.21%)
Apr 04, 2011 4.650 4.750 4.600 4.730 2,987,170 +0.08(+1.72%)
Apr 01, 2011 4.570 4.660 4.510 4.650 4,131,494 +0.09(+1.97%)
Mar 31, 2011 4.370 4.570 4.340 4.560 3,856,552 +0.19(+4.35%)
Mar 30, 2011 4.370 4.370 4.370 4.370 2,759,261 +0.10(+2.34%)
Mar 29, 2011 4.200 4.390 4.190 4.270 2,712,764 +0.07(+1.67%)
Mar 28, 2011 4.140 4.240 4.100 4.200 2,400,335 +0.06(+1.45%)
Mar 25, 2011 4.150 4.200 4.120 4.140 1,061,904 +0.01(+0.24%)
Mar 24, 2011 4.200 4.220 4.100 4.130 1,622,816 -0.07(-1.67%)
Mar 23, 2011 4.090 4.200 4.040 4.200 1,882,168 +0.11(+2.69%)
Mar 22, 2011 4.120 4.180 4.080 4.090 1,875,641 -0.01(-0.24%)
Mar 21, 2011 4.090 4.130 4.060 4.100 3,124,563 -0.08(-1.91%)
Mar 18, 2011 3.910 4.180 3.810 4.180 6,741,974 +0.29(+7.46%)
Mar 17, 2011 3.930 4.030 3.880 3.890 2,064,840 -0.03(-0.77%)
Mar 16, 2011 3.940 4.020 3.830 3.920 3,183,564 -0.01(-0.25%)
Mar 15, 2011 3.910 4.000 3.910 3.930 4,117,271 -0.06(-1.50%)
Mar 14, 2011 4.020 4.150 3.940 3.990 7,255,372 -0.37(-8.49%)
Mar 11, 2011 4.180 4.410 4.180 4.360 2,402,072 +0.14(+3.32%)
Mar 10, 2011 4.210 4.290 4.150 4.220 2,901,066 -0.08(-1.86%)
Mar 09, 2011 4.450 4.800 4.300 4.300 8,741,488 -0.19(-4.23%)
Mar 08, 2011 4.200 4.520 4.130 4.490 6,893,007 +0.32(+7.67%)
Mar 07, 2011 4.260 4.290 4.110 4.170 2,558,204 -0.03(-0.71%)
Mar 04, 2011 4.300 4.300 4.140 4.200 3,032,451 -0.05(-1.18%)
Mar 03, 2011 4.360 4.360 4.230 4.250 3,830,226 -0.01(-0.23%)
Mar 02, 2011 4.260 4.370 4.220 4.260 3,095,210 +0.06(+1.43%)
Mar 01, 2011 4.450 4.480 4.100 4.200 5,131,572 -0.22(-4.98%)
Feb 28, 2011 4.350 4.500 4.300 4.420 5,702,045 +0.13(+3.03%)
Feb 25, 2011 4.000 4.340 4.000 4.290 4,613,709 +0.32(+8.06%)
Feb 24, 2011 4.020 4.030 3.810 3.970 4,020,215 -0.07(-1.73%)
Feb 23, 2011 4.160 4.180 3.990 4.040 2,951,215 -0.10(-2.42%)
Feb 22, 2011 4.120 4.200 3.950 4.140 5,477,765 -0.12(-2.82%)
Feb 18, 2011 4.620 4.620 4.110 4.260 4,900,266 -0.36(-7.79%)
Feb 17, 2011 4.650 4.650 4.530 4.620 4,233,533 -0.02(-0.43%)
Feb 16, 2011 4.750 4.790 4.510 4.640 7,383,773 +0.07(+1.53%)
Feb 15, 2011 3.940 4.940 3.940 4.570 18,829,480 +0.76(+19.95%)
Feb 14, 2011 3.720 3.830 3.650 3.810 3,709,253 +0.14(+3.81%)
Feb 11, 2011 3.670 3.710 3.610 3.670 2,468,783 -0.02(-0.54%)
Feb 10, 2011 3.730 3.730 3.660 3.690 2,207,195 -0.06(-1.60%)
Feb 09, 2011 3.840 3.840 3.720 3.750 1,792,201 -0.07(-1.83%)
Feb 08, 2011 3.780 3.830 3.710 3.820 2,625,054 +0.06(+1.60%)
Feb 07, 2011 3.610 3.760 3.610 3.760 2,437,186 +0.13(+3.58%)
Feb 04, 2011 3.520 3.640 3.510 3.630 3,012,558 +0.12(+3.42%)
Feb 03, 2011 3.430 3.540 3.390 3.510 1,992,945 +0.06(+1.74%)
Feb 02, 2011 3.420 3.480 3.410 3.450 1,568,449 -0.02(-0.58%)
Feb 01, 2011 3.260 3.540 3.250 3.470 4,863,251 +0.19(+5.79%)
Jan 31, 2011 3.180 3.320 3.180 3.280 2,520,018 +0.10(+3.14%)
Jan 28, 2011 3.260 3.310 3.160 3.180 2,581,041 -0.12(-3.64%)
Jan 27, 2011 3.230 3.330 3.230 3.300 2,235,228 +0.01(+0.30%)
Jan 26, 2011 3.280 3.380 3.210 3.290 2,152,982 +0.02(+0.61%)
Jan 25, 2011 3.230 3.330 3.171 3.270 3,790,768 +0.02(+0.62%)
Jan 24, 2011 3.140 3.290 3.140 3.250 1,993,190 +0.08(+2.52%)
Jan 21, 2011 3.230 3.300 3.140 3.170 2,080,035 -0.06(-1.86%)
Jan 20, 2011 3.150 3.320 3.140 3.230 2,204,823 +0.01(+0.31%)
Jan 19, 2011 3.330 3.350 3.090 3.220 6,655,728 -0.11(-3.30%)
Jan 18, 2011 3.190 3.360 3.180 3.330 3,137,219 +0.14(+4.39%)
Jan 14, 2011 3.180 3.270 3.130 3.190 3,006,519 +0.01(+0.31%)
Jan 13, 2011 3.250 3.380 3.130 3.180 4,034,130 -0.08(-2.45%)
Jan 12, 2011 3.130 3.290 3.130 3.260 5,537,665 +0.14(+4.49%)
Jan 11, 2011 3.010 3.240 2.960 3.120 7,187,413 +0.12(+4.00%)
Jan 10, 2011 2.760 3.080 2.670 3.000 6,791,359 +0.22(+7.91%)
Jan 07, 2011 2.750 2.780 2.620 2.780 3,699,983 +0.04(+1.46%)
Jan 06, 2011 2.660 2.750 2.590 2.740 6,403,626 +0.11(+4.18%)
Jan 05, 2011 2.440 2.710 2.400 2.630 15,224,555 +0.33(+14.35%)
Jan 04, 2011 2.310 2.330 2.280 2.300 1,493,367 +0.00(+0.00%)
Jan 03, 2011 2.250 2.320 2.250 2.300 2,670,593 +0.06(+2.68%)
Dec 31, 2010 2.280 2.290 2.230 2.240 1,924,913 -0.03(-1.32%)
Dec 30, 2010 2.280 2.300 2.250 2.270 1,262,150 +0.02(+0.89%)
Dec 29, 2010 2.310 2.330 2.250 2.250 2,066,844 -0.06(-2.60%)
Dec 28, 2010 2.360 2.380 2.310 2.310 1,153,133 -0.06(-2.53%)
Dec 27, 2010 2.370 2.410 2.330 2.370 1,319,235 -0.04(-1.66%)
Dec 23, 2010 2.480 2.480 2.370 2.410 1,401,120 -0.06(-2.43%)
Dec 22, 2010 2.450 2.510 2.430 2.470 1,829,786 +0.02(+0.82%)
Dec 21, 2010 2.450 2.510 2.430 2.450 1,403,675 +0.02(+0.82%)
Dec 20, 2010 2.400 2.440 2.350 2.430 1,233,896 +0.06(+2.53%)
Dec 17, 2010 2.410 2.460 2.370 2.370 2,121,545 -0.03(-1.25%)
Dec 16, 2010 2.500 2.590 2.390 2.400 4,748,619 +0.02(+0.84%)
Dec 15, 2010 2.340 2.440 2.330 2.380 1,639,338 +0.05(+2.15%)
Dec 14, 2010 2.330 2.420 2.310 2.330 3,139,862 -0.01(-0.43%)
Dec 13, 2010 2.280 2.360 2.250 2.340 2,558,045 +0.08(+3.54%)
Dec 10, 2010 2.310 2.340 2.240 2.260 2,010,278 -0.06(-2.59%)
Dec 09, 2010 2.300 2.340 2.290 2.320 1,823,473 +0.04(+1.75%)
Dec 08, 2010 2.340 2.360 2.280 2.280 2,504,113 -0.05(-2.15%)
Dec 07, 2010 2.310 2.330 2.300 2.330 1,426,160 +0.03(+1.30%)
Dec 06, 2010 2.340 2.340 2.280 2.300 1,286,801 -0.05(-2.13%)
Dec 03, 2010 2.310 2.360 2.280 2.350 1,203,779 +0.04(+1.73%)
Dec 02, 2010 2.390 2.390 2.290 2.310 2,654,023 -0.08(-3.35%)
Dec 01, 2010 2.440 2.440 2.370 2.390 1,236,007 -0.03(-1.24%)
Nov 30, 2010 2.430 2.450 2.370 2.420 2,556,853 -0.02(-0.82%)
Nov 29, 2010 2.490 2.500 2.430 2.440 1,628,794 -0.06(-2.40%)
Nov 26, 2010 2.490 2.530 2.470 2.500 788,184 -0.01(-0.40%)
Nov 24, 2010 2.550 2.510 2.510 2.510 1,810,821 -0.03(-1.18%)
Nov 23, 2010 2.510 2.550 2.400 2.540 3,446,801 +0.01(+0.40%)
Nov 22, 2010 2.490 2.550 2.460 2.530 3,166,349 +0.02(+0.80%)
Nov 19, 2010 2.500 2.520 2.450 2.510 1,476,502 +0.01(+0.40%)
Nov 18, 2010 2.450 2.500 2.430 2.500 1,451,269 +0.06(+2.46%)
Nov 17, 2010 2.400 2.450 2.370 2.440 1,407,867 +0.03(+1.24%)
Nov 16, 2010 2.430 2.460 2.360 2.410 2,227,573 -0.07(-2.82%)
Nov 15, 2010 2.490 2.500 2.430 2.480 1,788,077 -0.01(-0.40%)
Nov 12, 2010 2.470 2.520 2.430 2.490 1,240,515 -0.01(-0.40%)
Nov 11, 2010 2.440 2.520 2.410 2.500 2,466,186 +0.02(+0.81%)
Nov 10, 2010 2.470 2.490 2.370 2.480 2,477,030 +0.02(+0.81%)
Nov 09, 2010 2.480 2.530 2.420 2.460 3,504,631 +0.02(+0.82%)
Nov 08, 2010 2.310 2.470 2.250 2.440 3,920,731 +0.11(+4.72%)
Nov 05, 2010 2.200 2.360 2.180 2.330 3,732,940 +0.18(+8.37%)
Nov 04, 2010 2.300 2.320 2.100 2.150 6,885,893 -0.17(-7.33%)
Nov 03, 2010 2.540 2.550 2.270 2.320 4,702,135 -0.16(-6.45%)
Nov 02, 2010 2.520 2.540 2.400 2.480 2,897,545 -0.02(-0.80%)
Nov 01, 2010 2.560 2.590 2.490 2.500 1,952,448 -0.05(-1.96%)
Oct 29, 2010 2.570 2.620 2.530 2.550 1,605,588 -0.04(-1.54%)
Oct 28, 2010 2.670 2.670 2.540 2.590 1,513,315 -0.05(-1.89%)
Oct 27, 2010 2.570 2.650 2.550 2.640 1,243,223 +0.01(+0.38%)
Oct 25, 2010 2.670 2.700 2.620 2.630 994,055 -0.01(-0.38%)
Oct 22, 2010 2.610 2.670 2.600 2.640 1,365,404 +0.05(+1.93%)
Oct 21, 2010 2.650 2.700 2.550 2.590 2,985,537 -0.11(-4.07%)
Oct 20, 2010 2.650 2.700 2.650 2.700 1,963,558 +0.06(+2.27%)
Oct 19, 2010 2.770 2.780 2.630 2.640 2,366,078 -0.15(-5.38%)
Oct 18, 2010 2.650 2.790 2.620 2.790 3,148,108 +0.14(+5.28%)
Oct 15, 2010 2.600 2.660 2.560 2.650 1,742,701 +0.05(+1.92%)
Oct 14, 2010 2.590 2.640 2.550 2.600 2,736,489 +0.03(+1.17%)
Oct 13, 2010 2.620 2.670 2.560 2.570 1,636,435 -0.03(-1.15%)
Oct 12, 2010 2.640 2.660 2.590 2.600 1,367,263 -0.06(-2.26%)
Oct 11, 2010 2.610 2.660 2.600 2.660 967,571 +0.03(+1.14%)
Oct 08, 2010 2.630 2.660 2.500 2.630 3,098,664 +0.10(+3.95%)
Oct 07, 2010 2.480 2.540 2.410 2.530 2,777,860 +0.07(+2.85%)
Oct 06, 2010 2.540 2.550 2.450 2.460 1,680,114 -0.08(-3.15%)
Oct 05, 2010 2.580 2.580 2.500 2.540 1,547,932 +0.00(+0.00%)
Oct 04, 2010 2.540 2.560 2.520 2.540 1,472,679 -0.03(-1.17%)
Oct 01, 2010 2.570 2.580 2.520 2.570 716,643 +0.01(+0.39%)
Sep 30, 2010 2.570 2.620 2.510 2.560 3,486 +0.00(+0.00%)
Sep 29, 2010 2.560 2.580 2.530 2.560 2,047,301 -0.01(-0.39%)
Sep 28, 2010 2.530 2.580 2.500 2.570 983 +0.05(+1.98%)
Sep 27, 2010 2.480 2.550 2.460 2.520 1,939,252 +0.02(+0.80%)
Sep 24, 2010 2.410 2.500 2.390 2.500 2,824,743 +0.12(+5.04%)
Sep 23, 2010 2.440 2.470 2.360 2.380 4,074 -0.07(-2.86%)
Sep 22, 2010 2.410 2.465 2.400 2.450 2,407,215 +0.04(+1.66%)
Sep 21, 2010 2.420 2.450 2.380 2.410 450 -0.02(-0.82%)
Sep 20, 2010 2.380 2.430 2.360 2.430 3,040,397 +0.05(+2.10%)
Sep 17, 2010 2.380 2.400 2.310 2.380 1,732,886 -0.02(-0.83%)
Sep 15, 2010 2.360 2.400 2.350 2.400 1,446,558 +0.03(+1.27%)
Sep 14, 2010 2.360 2.390 2.300 2.370 2,054,533 +0.03(+1.28%)
Sep 13, 2010 2.330 2.350 2.295 2.340 1,497,434 +0.05(+2.18%)
Sep 10, 2010 2.270 2.300 2.250 2.290 1,309,198 +0.02(+0.88%)
Sep 09, 2010 2.270 2.280 2.230 2.270 1,437,779 +0.01(+0.44%)
Sep 08, 2010 2.220 2.280 2.200 2.260 1,000 +0.07(+3.20%)
Sep 07, 2010 2.230 2.260 2.180 2.190 3,714 -0.05(-2.23%)
Sep 03, 2010 2.300 2.300 2.230 2.240 1,406,551 -0.04(-1.75%)
Sep 02, 2010 2.140 2.280 2.130 2.280 2,009 +0.12(+5.56%)
Sep 01, 2010 2.190 2.210 2.140 2.160 1,847,252 +0.01(+0.47%)
Aug 31, 2010 2.150 2.190 2.060 2.150 9,762 +0.07(+3.37%)
Aug 30, 2010 2.000 2.120 2.000 2.080 2,279,706 +0.05(+2.46%)
Aug 27, 2010 2.030 2.030 1.920 2.030 2,156,655 +0.07(+3.57%)
Aug 26, 2010 2.050 2.090 1.960 1.960 3,422 -0.08(-3.92%)
Aug 25, 2010 2.050 2.090 1.990 2.040 2,299 -0.02(-0.97%)
Aug 24, 2010 2.010 2.090 1.950 2.060 9,340 +0.02(+0.98%)
Aug 23, 2010 2.060 2.120 1.980 2.040 2,362,371 -0.01(-0.49%)
Aug 20, 2010 2.090 2.100 2.040 2.050 1,408,622 -0.05(-2.38%)
Aug 19, 2010 2.090 2.140 2.050 2.100 8,028 -0.01(-0.47%)
Aug 18, 2010 2.200 2.210 2.090 2.110 36,457 -0.08(-3.65%)
Aug 17, 2010 2.150 2.240 2.150 2.190 7,543 +0.05(+2.34%)
Aug 16, 2010 2.020 2.160 1.952 2.140 4,039,365 +0.12(+5.94%)
Aug 13, 2010 2.020 2.170 2.020 2.020 2,896,931 -0.12(-5.61%)
Aug 12, 2010 2.180 2.210 2.130 2.140 2,097,789 -0.07(-3.17%)
Aug 11, 2010 2.300 2.300 2.210 2.210 2,335,935 -0.11(-4.74%)
Aug 10, 2010 2.330 2.360 2.310 2.320 1,690,921 -0.04(-1.69%)
Aug 09, 2010 2.330 2.390 2.260 2.360 2,467,564 +0.03(+1.29%)
Aug 06, 2010 2.330 2.340 2.220 2.330 2,683,277 +0.08(+3.56%)
Aug 05, 2010 2.300 2.300 2.160 2.250 3,333,606 -0.02(-0.88%)
Aug 04, 2010 2.430 2.430 2.220 2.270 1,300 -0.12(-5.02%)
Aug 03, 2010 2.400 2.470 2.320 2.390 200 -0.01(-0.42%)
Aug 02, 2010 2.460 2.510 2.380 2.400 4,071,821 -0.05(-2.04%)
Jul 30, 2010 2.450 2.450 2.340 2.450 2,408,145 +0.06(+2.51%)
Jul 29, 2010 2.330 2.390 2.260 2.390 3,065,518 +0.05(+2.14%)
Jul 28, 2010 2.340 2.400 2.310 2.340 4,029 -0.04(-1.68%)
Jul 27, 2010 2.450 2.480 2.350 2.380 1,826,058 -0.04(-1.65%)
Jul 26, 2010 2.380 2.450 2.340 2.420 2,015,315 +0.06(+2.54%)
Jul 23, 2010 2.310 2.360 2.290 2.360 2,181,162 +0.05(+2.16%)
Jul 22, 2010 2.300 2.350 2.200 2.310 3,055,304 +0.11(+5.00%)
Jul 21, 2010 2.230 2.281 2.200 2.200 1,583,800 -0.02(-0.90%)
Jul 20, 2010 2.170 2.320 2.110 2.220 3,195,873 +0.02(+0.91%)
Jul 19, 2010 2.250 2.310 2.130 2.200 2,701,837 -0.08(-3.51%)
Jul 16, 2010 2.280 2.400 2.280 2.280 2,275,611 -0.14(-5.79%)
Jul 15, 2010 2.460 2.460 2.350 2.420 2,219,156 -0.03(-1.22%)
Jul 14, 2010 2.420 2.480 2.400 2.450 2,553,206 +0.00(+0.00%)
Jul 13, 2010 2.450 2.490 2.390 2.450 12,455 +0.04(+1.45%)
Jul 12, 2010 2.400 2.470 2.360 2.415 1,890,333 -0.00(-0.21%)
Jul 09, 2010 2.420 2.440 2.300 2.420 3,895,706 +0.08(+3.42%)
Jul 08, 2010 2.340 2.380 2.250 2.340 2,770 +0.04(+1.74%)
Jul 07, 2010 2.190 2.300 2.180 2.300 5,500 +0.12(+5.50%)
Jul 06, 2010 2.180 2.280 2.170 2.180 4,661 +0.01(+0.46%)
Jul 02, 2010 2.170 2.270 2.150 2.170 4,877,729 -0.02(-0.91%)
Jul 01, 2010 2.310 2.370 2.110 2.190 7,966,258 -0.11(-4.78%)
Jun 30, 2010 2.300 2.450 2.290 2.300 7,313 -0.05(-2.13%)
Jun 29, 2010 2.530 2.570 2.320 2.350 2,100 -0.18(-7.11%)
Jun 25, 2010 2.530 2.540 2.410 2.530 17,358,356 +0.05(+2.02%)
Jun 24, 2010 2.460 2.560 2.420 2.480 4,678,355 -0.05(-1.98%)
Jun 23, 2010 2.350 2.540 2.310 2.530 25,916 +0.26(+11.45%)
Jun 22, 2010 2.430 2.550 2.260 2.270 11,500 -0.19(-7.72%)
Jun 21, 2010 2.710 2.790 2.420 2.460 10,704,775 -0.23(-8.55%)
Jun 18, 2010 2.690 2.720 2.570 2.690 10,241,541 +0.01(+0.37%)
Jun 17, 2010 2.380 2.760 2.270 2.680 15,425 +0.30(+12.61%)
Jun 16, 2010 2.400 2.460 2.310 2.380 8,527,327 -0.09(-3.64%)
Jun 15, 2010 2.110 2.480 2.110 2.470 22,720 +0.36(+17.06%)
Jun 14, 2010 2.000 2.150 1.970 2.110 7,405,441 +0.11(+5.50%)
Jun 11, 2010 1.930 2.000 1.920 2.000 1,713,292 +0.05(+2.56%)
Jun 10, 2010 1.930 1.960 1.900 1.950 1,824,444 +0.05(+2.63%)
Jun 09, 2010 1.920 1.960 1.900 1.900 2,251,025 +0.00(+0.00%)
Jun 08, 2010 1.920 1.970 1.850 1.900 3,486,678 -0.02(-1.04%)
Jun 07, 2010 1.950 1.990 1.860 1.920 2,865,545 +0.00(+0.00%)
Jun 04, 2010 1.920 1.990 1.900 1.920 2,800,947 -0.08(-4.00%)
Jun 03, 2010 2.020 2.040 1.960 2.000 5,000 -0.02(-0.99%)
Jun 02, 2010 1.990 2.070 1.990 2.020 1,819,880 +0.02(+1.00%)
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.