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

Luna Innovations Incorporated (NQ: LUNA )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 1.320 1.340 1.200 1.200 34,084 -0.14(-10.45%)
Nov 27, 2009 1.320 1.340 1.310 1.340 10,575 +0.00(+0.00%)
Nov 25, 2009 1.410 1.410 1.320 1.340 20,105 -0.05(-3.60%)
Nov 24, 2009 1.436 1.436 1.370 1.390 11,521 -0.01(-0.71%)
Nov 23, 2009 1.380 1.435 1.370 1.400 10,109 +0.02(+1.44%)
Nov 20, 2009 1.460 1.460 1.360 1.380 16,150 -0.12(-7.99%)
Nov 19, 2009 1.570 1.570 1.390 1.500 21,476 -0.04(-2.60%)
Nov 18, 2009 1.360 1.550 1.360 1.540 49,516 +0.12(+8.45%)
Nov 17, 2009 1.430 1.470 1.420 1.420 13,800 -0.05(-3.40%)
Nov 16, 2009 1.600 1.607 1.360 1.470 69,246 -0.12(-7.55%)
Nov 13, 2009 1.440 1.590 1.320 1.590 90,764 +0.07(+4.61%)
Nov 12, 2009 1.440 1.850 1.430 1.520 163,644 +0.13(+9.48%)
Nov 11, 2009 1.370 1.400 1.310 1.388 31,796 +0.04(+2.83%)
Nov 10, 2009 1.390 1.540 1.290 1.350 66,479 -0.08(-5.59%)
Nov 09, 2009 1.500 1.500 1.370 1.430 39,114 -0.10(-6.54%)
Nov 06, 2009 1.540 1.540 1.370 1.530 55,639 +0.00(+0.00%)
Nov 05, 2009 1.470 1.820 1.380 1.530 169,687 +0.13(+9.28%)
Nov 04, 2009 1.300 1.465 1.300 1.400 50,023 +0.10(+7.70%)
Nov 03, 2009 1.320 1.500 1.300 1.300 99,361 -0.02(-1.52%)
Nov 02, 2009 1.120 1.630 1.060 1.320 312,716 +0.17(+14.78%)
Oct 30, 2009 1.260 1.355 1.140 1.150 77,371 -0.12(-9.65%)
Oct 29, 2009 1.330 1.402 1.250 1.273 60,819 -0.05(-3.58%)
Oct 28, 2009 1.520 1.520 1.274 1.320 177,483 -0.23(-14.84%)
Oct 27, 2009 1.570 1.620 1.550 1.550 56,578 -0.07(-4.32%)
Oct 26, 2009 1.590 1.690 1.530 1.620 141,922 -0.02(-1.22%)
Oct 23, 2009 1.620 1.750 1.580 1.640 103,864 +0.06(+3.80%)
Oct 22, 2009 1.730 1.730 1.480 1.580 195,161 -0.14(-8.14%)
Oct 21, 2009 1.800 1.850 1.720 1.720 114,211 -0.08(-4.44%)
Oct 20, 2009 1.850 1.930 1.800 1.800 87,113 -0.08(-4.26%)
Oct 19, 2009 1.950 1.990 1.860 1.880 60,718 -0.06(-3.09%)
Oct 16, 2009 1.900 1.940 1.890 1.940 84,985 +0.02(+1.04%)
Oct 15, 2009 1.930 2.030 1.910 1.920 133,374 -0.06(-3.03%)
Oct 14, 2009 2.050 2.070 1.980 1.980 86,435 -0.02(-1.00%)
Oct 13, 2009 2.100 2.190 1.950 2.000 165,367 -0.05(-2.44%)
Oct 12, 2009 2.060 2.090 1.990 2.050 69,848 +0.06(+3.02%)
Oct 09, 2009 2.100 2.300 1.950 1.990 396,550 -0.14(-6.57%)
Oct 08, 2009 1.960 2.550 1.870 2.130 1,412,783 +0.22(+11.52%)
Oct 07, 2009 1.970 2.020 1.870 1.910 154,439 -0.06(-3.05%)
Oct 06, 2009 2.220 2.220 1.950 1.970 234,708 -0.13(-6.19%)
Oct 05, 2009 2.160 2.250 2.020 2.100 328,838 -0.05(-2.33%)
Oct 02, 2009 1.800 2.540 1.770 2.150 1,736,977 +0.35(+19.44%)
Oct 01, 2009 2.060 2.060 1.800 1.800 514,565 -0.35(-16.28%)
Sep 30, 2009 2.500 2.570 2.080 2.150 778,662 -0.38(-15.02%)
Sep 29, 2009 2.810 3.020 2.400 2.530 2,159,730 -0.06(-2.32%)
Sep 28, 2009 2.220 3.250 2.210 2.590 7,070,083 +0.41(+18.81%)
Sep 25, 2009 1.200 3.290 1.160 2.180 11,371,415 +1.06(+94.64%)
Sep 24, 2009 1.110 1.200 0.9200 1.120 298,300 +0.01(+0.90%)
Sep 23, 2009 1.230 1.240 1.030 1.110 391,403 -0.06(-4.80%)
Sep 22, 2009 0.8000 1.200 0.8000 1.166 535,773 +0.38(+47.59%)
Sep 21, 2009 0.7600 0.8100 0.6500 0.7900 209,600 +0.19(+31.67%)
Sep 18, 2009 0.6000 0.6400 0.6000 0.6000 21,329 -0.00(-0.38%)
Sep 17, 2009 0.6000 0.6500 0.6000 0.6023 42,837 +0.00(+0.38%)
Sep 16, 2009 0.6000 0.6400 0.6000 0.6000 49,235 -0.04(-6.24%)
Sep 15, 2009 0.6000 0.6400 0.5600 0.6399 50,905 +0.03(+4.88%)
Sep 14, 2009 0.6000 0.6299 0.5700 0.6101 27,895 -0.07(-10.28%)
Sep 11, 2009 0.5900 0.6800 0.5500 0.6800 132,796 +0.09(+15.25%)
Sep 10, 2009 0.6300 0.6300 0.5900 0.5900 65,875 -0.06(-9.23%)
Sep 09, 2009 0.6600 0.6899 0.6000 0.6500 43,446 -0.05(-7.14%)
Sep 08, 2009 0.8000 0.8400 0.6500 0.7000 108,033 +0.00(+0.00%)
Sep 04, 2009 0.7600 0.8800 0.6205 0.7000 222,419 +0.00(+0.00%)
Sep 03, 2009 0.5000 0.7900 0.5000 0.7000 84,255 +0.20(+40.00%)
Sep 02, 2009 0.5100 0.5162 0.4610 0.5000 44,485 -0.01(-1.96%)
Sep 01, 2009 0.5600 0.5900 0.5100 0.5100 30,979 -0.06(-10.53%)
Aug 31, 2009 0.6482 0.6482 0.5125 0.5700 29,616 -0.05(-8.06%)
Aug 28, 2009 0.7000 0.7100 0.6200 0.6200 46,087 -0.09(-12.68%)
Aug 27, 2009 0.7100 0.7800 0.7000 0.7100 111,098 -0.04(-5.33%)
Aug 26, 2009 0.7100 0.8000 0.7100 0.7500 73,914 +0.04(+5.63%)
Aug 25, 2009 0.9000 1.000 0.7100 0.7100 207,097 -0.08(-10.13%)
Aug 24, 2009 0.5700 0.9900 0.5200 0.7900 477,210 +0.23(+41.07%)
Aug 21, 2009 0.4000 0.6000 0.4000 0.5600 454,381 +0.18(+47.37%)
Aug 20, 2009 0.3600 0.3800 0.3600 0.3800 14,800 +0.03(+8.57%)
Aug 19, 2009 0.3500 0.4000 0.3500 0.3500 24,078 +0.01(+2.85%)
Aug 18, 2009 0.3402 0.3978 0.3402 0.3403 3,900 -0.03(-8.03%)
Aug 17, 2009 0.3235 0.4000 0.3235 0.3700 11,998 -0.00(-0.03%)
Aug 14, 2009 0.3406 0.4000 0.3406 0.3701 30,216 -0.01(-2.61%)
Aug 13, 2009 0.3900 0.3900 0.3300 0.3800 56,700 +0.00(+0.00%)
Aug 12, 2009 0.3600 0.3800 0.3481 0.3800 51,855 +0.02(+5.56%)
Aug 11, 2009 0.3900 0.3900 0.3600 0.3600 19,270 -0.02(-5.26%)
Aug 10, 2009 0.3600 0.3900 0.3600 0.3800 50,580 -0.02(-5.00%)
Aug 07, 2009 0.3600 0.4100 0.3501 0.4000 26,877 +0.00(+0.00%)
Aug 06, 2009 0.3600 0.4200 0.3600 0.4000 65,674 +0.05(+14.22%)
Aug 05, 2009 0.3400 0.3900 0.3301 0.3502 48,227 -0.04(-10.21%)
Aug 04, 2009 0.3600 0.3900 0.3301 0.3900 34,890 +0.00(+0.00%)
Aug 03, 2009 0.3900 0.3900 0.3600 0.3900 68,146 +0.00(+0.00%)
Jul 31, 2009 0.3401 0.3900 0.3401 0.3900 25,340 +0.02(+5.41%)
Jul 30, 2009 0.4000 0.4000 0.3700 0.3700 36,009 -0.05(-11.90%)
Jul 29, 2009 0.4100 0.4600 0.4100 0.4200 13,006 +0.01(+2.44%)
Jul 28, 2009 0.4600 0.4600 0.4100 0.4100 28,318 -0.02(-4.65%)
Jul 27, 2009 0.3700 0.4400 0.3700 0.4300 39,112 +0.03(+7.53%)
Jul 24, 2009 0.3300 0.4000 0.3300 0.3999 77,944 +0.05(+14.29%)
Jul 23, 2009 0.3000 0.3500 0.3000 0.3499 26,110 +0.00(+0.00%)
Jul 22, 2009 0.2800 0.3500 0.2800 0.3499 42,630 +0.05(+18.61%)
Jul 21, 2009 0.3100 0.3100 0.2900 0.2950 50,311 -0.02(-4.84%)
Jul 20, 2009 0.3300 0.3300 0.2800 0.3100 220,533 -0.02(-6.06%)
Jul 17, 2009 0.4000 0.4034 0.2600 0.3300 468,949 -0.20(-37.74%)
Jul 16, 2009 0.5200 0.5500 0.4800 0.5300 11,700 -0.02(-3.64%)
Jul 15, 2009 0.5399 0.5600 0.5218 0.5500 39,280 +0.05(+10.00%)
Jul 14, 2009 0.5399 0.5399 0.4801 0.5000 15,628 -0.03(-5.66%)
Jul 13, 2009 0.5504 0.5504 0.4800 0.5300 16,008 -0.03(-5.36%)
Jul 10, 2009 0.5601 0.5601 0.5500 0.5600 9,980 +0.01(+1.82%)
Jul 09, 2009 0.6200 0.6300 0.5500 0.5500 20,338 -0.04(-6.76%)
Jul 08, 2009 0.4996 0.5900 0.4702 0.5899 51,399 +0.09(+18.17%)
Jul 07, 2009 0.4900 0.5000 0.4700 0.4992 46,927 +0.03(+6.19%)
Jul 06, 2009 0.4900 0.5096 0.4701 0.4701 3,501 -0.03(-5.98%)
Jul 02, 2009 0.5300 0.5300 0.4700 0.5000 8,502 -0.03(-5.66%)
Jul 01, 2009 0.5178 0.5400 0.4800 0.5300 16,747 +0.03(+6.00%)
Jun 30, 2009 0.5799 0.5799 0.4999 0.5000 21,471 +0.01(+2.04%)
Jun 29, 2009 0.5500 0.5500 0.4500 0.4900 27,315 +0.00(+0.00%)
Jun 26, 2009 0.4800 0.5000 0.4800 0.4900 31,930 +0.03(+6.52%)
Jun 25, 2009 0.4613 0.4900 0.4210 0.4600 20,595 +0.03(+6.98%)
Jun 24, 2009 0.4800 0.4900 0.4000 0.4300 32,055 -0.04(-8.51%)
Jun 23, 2009 0.5000 0.5100 0.4499 0.4700 24,370 -0.04(-7.84%)
Jun 22, 2009 0.5599 0.5599 0.5000 0.5100 21,678 -0.04(-7.27%)
Jun 19, 2009 0.5500 0.5999 0.5500 0.5500 30,485 -0.04(-6.78%)
Jun 18, 2009 0.5650 0.6000 0.5650 0.5900 15,371 +0.02(+2.61%)
Jun 17, 2009 0.6004 0.6004 0.5500 0.5750 13,266 -0.03(-4.17%)
Jun 16, 2009 0.6000 0.7000 0.5600 0.6000 37,337 +0.01(+0.84%)
Jun 15, 2009 0.6100 0.6200 0.5950 0.5950 26,780 -0.04(-5.56%)
Jun 12, 2009 0.6900 0.6900 0.5999 0.6300 67,510 -0.02(-3.12%)
Jun 11, 2009 0.5998 0.6800 0.5950 0.6503 145,596 +0.06(+10.22%)
Jun 10, 2009 0.5000 0.7500 0.4200 0.5900 250,677 +0.13(+28.26%)
Jun 09, 2009 0.4700 0.4998 0.4510 0.4600 48,399 +0.01(+2.22%)
Jun 08, 2009 0.4510 0.4800 0.4500 0.4500 42,085 +0.00(+0.02%)
Jun 05, 2009 0.5000 0.5000 0.4400 0.4499 112,466 -0.01(-2.20%)
Jun 04, 2009 0.5400 0.5400 0.4500 0.4600 100,167 -0.03(-6.12%)
Jun 03, 2009 0.5000 0.5000 0.4400 0.4900 53,151 +0.01(+2.08%)
Jun 02, 2009 0.5500 0.5700 0.3500 0.4800 73,520 -0.07(-12.71%)
Jun 01, 2009 0.5200 0.5500 0.5000 0.5499 128,220 +0.01(+1.83%)
May 29, 2009 0.5600 0.6000 0.5400 0.5400 66,411 -0.06(-10.00%)
May 28, 2009 0.6200 0.6200 0.5604 0.6000 47,271 +0.02(+3.45%)
May 27, 2009 0.6500 0.6501 0.5800 0.5800 32,267 -0.01(-1.69%)
May 26, 2009 0.6000 0.6440 0.5900 0.5900 74,210 -0.03(-4.84%)
May 22, 2009 0.6700 0.6700 0.5650 0.6200 94,320 -0.05(-7.46%)
May 21, 2009 0.7000 0.7001 0.6700 0.6700 61,935 -0.02(-2.90%)
May 20, 2009 0.7700 0.7700 0.6800 0.6900 37,740 +0.00(+0.00%)
May 19, 2009 0.6100 0.7299 0.6100 0.6900 136,117 +0.02(+2.99%)
May 18, 2009 0.7100 0.7101 0.6103 0.6700 96,257 -0.04(-5.63%)
May 15, 2009 0.7300 0.7400 0.7000 0.7100 29,069 -0.01(-1.53%)
May 14, 2009 0.7900 0.7910 0.7000 0.7210 64,627 -0.06(-7.56%)
May 13, 2009 0.8800 0.8900 0.7710 0.7800 217,588 -0.04(-4.88%)
May 12, 2009 0.8000 0.9000 0.7710 0.8200 104,307 +0.04(+5.13%)
May 11, 2009 0.8400 0.8400 0.7710 0.7800 40,312 +0.00(+0.00%)
May 08, 2009 0.8200 0.8358 0.7600 0.7800 30,400 -0.06(-7.14%)
May 07, 2009 0.8400 0.8400 0.7500 0.8400 36,640 +0.06(+7.69%)
May 06, 2009 0.7799 0.7898 0.7400 0.7800 71,985 +0.04(+5.41%)
May 05, 2009 0.7500 0.7900 0.7300 0.7400 100,019 -0.01(-1.32%)
May 04, 2009 0.7600 0.8000 0.7400 0.7499 70,860 -0.03(-3.87%)
May 01, 2009 0.7400 0.8400 0.7400 0.7801 80,828 +0.04(+5.42%)
Apr 30, 2009 0.7900 0.7900 0.7100 0.7400 90,162 +0.01(+1.37%)
Apr 29, 2009 0.7600 0.7600 0.7000 0.7300 167,785 -0.05(-6.41%)
Apr 28, 2009 0.8000 0.8400 0.7000 0.7800 213,328 -0.04(-4.88%)
Apr 27, 2009 0.9400 0.9500 0.7500 0.8200 188,188 -0.10(-10.87%)
Apr 24, 2009 1.020 1.070 0.9200 0.9200 277,002 -0.09(-8.92%)
Apr 23, 2009 1.120 1.180 1.000 1.010 716,869 -0.09(-8.17%)
Apr 22, 2009 1.050 1.400 0.6600 1.100 1,136,942 -0.73(-39.89%)
Apr 21, 2009 1.780 1.830 1.500 1.830 24,500 -0.02(-1.08%)
Apr 20, 2009 1.570 1.900 1.532 1.850 7,330 +0.05(+2.78%)
Apr 17, 2009 1.720 1.800 1.520 1.800 15,204 +0.06(+3.45%)
Apr 16, 2009 1.800 1.800 1.630 1.740 10,314 -0.02(-1.16%)
Apr 15, 2009 1.520 1.780 1.520 1.760 7,378 +0.20(+12.85%)
Apr 14, 2009 1.710 1.750 1.560 1.560 13,636 -0.17(-9.83%)
Apr 13, 2009 1.730 1.730 1.680 1.730 4,157 +0.05(+2.98%)
Apr 09, 2009 1.410 1.730 1.410 1.680 18,611 +0.28(+20.00%)
Apr 08, 2009 1.360 1.490 1.360 1.400 14,535 +0.10(+7.69%)
Apr 07, 2009 1.240 1.370 1.240 1.300 13,523 +0.10(+8.33%)
Apr 06, 2009 1.120 1.250 1.120 1.200 9,493 +0.07(+6.19%)
Apr 03, 2009 1.080 1.200 1.061 1.130 17,675 +0.10(+9.72%)
Apr 02, 2009 1.100 1.188 1.000 1.030 13,306 -0.04(-3.74%)
Apr 01, 2009 1.050 1.130 1.000 1.070 11,796 -0.02(-1.83%)
Mar 31, 2009 1.000 1.220 1.000 1.090 12,120 +0.08(+7.92%)
Mar 30, 2009 1.080 1.080 1.000 1.010 19,525 -0.14(-12.17%)
Mar 26, 2009 1.020 1.150 1.000 1.150 16,483 +0.00(+0.01%)
Mar 25, 2009 1.060 1.150 1.060 1.150 7,400 +0.06(+5.50%)
Mar 24, 2009 1.140 1.160 1.020 1.090 14,937 -0.09(-7.63%)
Mar 23, 2009 1.200 1.428 1.130 1.180 13,943 +0.09(+8.26%)
Mar 20, 2009 1.130 1.140 1.030 1.090 4,700 -0.06(-5.22%)
Mar 19, 2009 1.190 1.200 1.130 1.150 24,915 -0.01(-0.86%)
Mar 18, 2009 1.150 1.180 1.130 1.160 8,950 -0.03(-2.52%)
Mar 17, 2009 1.180 1.200 1.160 1.190 1,030 -0.01(-0.83%)
Mar 16, 2009 1.200 1.200 1.180 1.200 4,000 +0.00(+0.00%)
Mar 13, 2009 1.200 1.200 1.160 1.200 8,900 +0.00(+0.00%)
Mar 12, 2009 1.110 1.240 1.070 1.200 11,901 +0.08(+7.14%)
Mar 11, 2009 1.180 1.180 1.080 1.120 8,301 +0.03(+2.66%)
Mar 10, 2009 1.040 1.130 1.000 1.091 16,405 -0.04(-3.45%)
Mar 09, 2009 1.180 1.240 1.000 1.130 12,380 +0.06(+5.61%)
Mar 06, 2009 1.200 1.200 1.000 1.070 30,765 -0.10(-8.55%)
Mar 05, 2009 1.340 1.340 1.020 1.170 15,663 -0.16(-12.11%)
Mar 04, 2009 1.750 1.750 1.290 1.331 19,322 +0.02(+1.19%)
Mar 02, 2009 1.650 1.650 1.280 1.315 21,010 -0.35(-21.23%)
Feb 27, 2009 1.816 1.816 1.484 1.670 7,600 +0.19(+12.84%)
Feb 26, 2009 1.740 1.740 1.480 1.480 6,425 -0.19(-11.54%)
Feb 25, 2009 1.790 1.850 1.570 1.673 3,260 -0.03(-1.59%)
Feb 24, 2009 1.790 1.790 1.700 1.700 4,650 -0.18(-9.57%)
Feb 23, 2009 1.730 1.950 1.730 1.880 3,585 +0.09(+5.03%)
Feb 20, 2009 1.980 1.980 1.760 1.790 11,509 -0.05(-2.71%)
Feb 19, 2009 1.800 1.850 1.800 1.840 3,304 +0.02(+1.09%)
Feb 18, 2009 1.830 1.850 1.750 1.820 1,249 +0.07(+4.00%)
Feb 17, 2009 1.850 1.850 1.560 1.750 5,300 -0.05(-2.97%)
Feb 13, 2009 1.720 1.850 1.550 1.804 3,700 +0.04(+2.54%)
Feb 12, 2009 1.759 1.770 1.610 1.759 2,882 +0.01(+0.52%)
Feb 11, 2009 1.790 1.790 1.520 1.750 17,639 +0.21(+13.93%)
Feb 10, 2009 1.450 1.600 1.450 1.536 13,031 +0.09(+5.93%)
Feb 09, 2009 1.470 1.500 1.450 1.450 4,934 +0.09(+6.61%)
Feb 06, 2009 1.380 1.490 1.250 1.360 11,468 +0.11(+8.81%)
Feb 05, 2009 1.310 1.310 1.150 1.250 13,860 -0.02(-1.57%)
Feb 04, 2009 1.340 1.420 1.270 1.270 11,691 -0.10(-7.30%)
Feb 03, 2009 1.300 1.450 1.250 1.370 24,430 +0.12(+9.60%)
Feb 02, 2009 1.250 1.300 1.100 1.250 25,445 -0.08(-6.02%)
Jan 30, 2009 1.400 1.420 1.300 1.330 12,890 -0.07(-5.00%)
Jan 29, 2009 1.580 1.600 1.400 1.400 23,486 -0.18(-11.39%)
Jan 28, 2009 1.770 1.770 1.580 1.580 32,824 +0.00(+0.00%)
Jan 27, 2009 1.650 1.650 1.020 1.580 44,852 -0.15(-8.67%)
Jan 26, 2009 1.790 1.810 1.600 1.730 38,765 -0.07(-3.89%)
Jan 23, 2009 1.820 1.870 1.800 1.800 35,037 -0.05(-2.71%)
Jan 22, 2009 1.890 2.140 1.850 1.850 4,900 +0.01(+0.54%)
Jan 21, 2009 1.850 1.900 1.840 1.840 9,495 +0.02(+1.10%)
Jan 20, 2009 1.880 1.890 1.800 1.820 54,459 -0.09(-4.71%)
Jan 16, 2009 1.960 1.960 1.870 1.910 14,500 -0.01(-0.52%)
Jan 15, 2009 2.010 2.010 1.900 1.920 30,235 -0.06(-3.03%)
Jan 14, 2009 2.010 2.010 1.900 1.980 21,992 -0.03(-1.49%)
Jan 13, 2009 2.060 2.060 2.010 2.010 6,100 -0.05(-2.43%)
Jan 12, 2009 2.150 2.150 2.040 2.060 2,959 -0.14(-6.36%)
Jan 09, 2009 2.100 2.200 2.040 2.200 3,800 +0.16(+7.84%)
Jan 08, 2009 2.110 2.150 2.040 2.040 14,519 -0.26(-11.30%)
Jan 07, 2009 2.140 2.400 2.040 2.300 14,564 +0.02(+0.88%)
Jan 06, 2009 2.400 2.400 2.200 2.280 19,790 -0.08(-3.39%)
Jan 05, 2009 2.160 2.360 2.160 2.360 16,064 +0.28(+13.46%)
Jan 02, 2009 1.960 2.240 1.960 2.080 7,300 +0.16(+8.33%)
Dec 31, 2008 1.860 2.010 1.480 1.920 33,581 +0.01(+0.53%)
Dec 30, 2008 1.930 1.930 1.900 1.910 13,585 -0.02(-1.04%)
Dec 29, 2008 1.960 1.990 1.930 1.930 4,500 -0.08(-3.98%)
Dec 26, 2008 2.070 2.100 1.980 2.010 9,021 +0.01(+0.50%)
Dec 24, 2008 2.050 2.050 2.000 2.000 564 -0.11(-5.21%)
Dec 23, 2008 2.010 2.310 1.980 2.110 5,009 +0.11(+5.50%)
Dec 22, 2008 2.000 2.002 2.000 2.000 58,500 +0.00(+0.00%)
Dec 19, 2008 2.130 2.130 2.000 2.000 108,130 -0.10(-4.76%)
Dec 18, 2008 2.111 2.111 2.100 2.100 520 -0.03(-1.41%)
Dec 17, 2008 2.240 2.250 2.130 2.130 53,208 -0.08(-3.62%)
Dec 16, 2008 2.080 2.220 2.080 2.210 27,982 +0.12(+5.74%)
Dec 15, 2008 2.120 2.150 2.090 2.090 6,330 -0.04(-1.87%)
Dec 12, 2008 2.150 2.150 2.100 2.130 1,950 +0.04(+2.06%)
Dec 11, 2008 2.250 2.250 2.080 2.087 13,060 -0.02(-1.09%)
Dec 10, 2008 2.140 2.140 2.100 2.110 34,420 -0.03(-1.41%)
Dec 09, 2008 2.480 2.500 2.100 2.140 28,525 -0.24(-10.08%)
Dec 08, 2008 2.240 2.590 2.110 2.380 48,700 +0.15(+6.73%)
Dec 05, 2008 2.250 2.390 2.000 2.230 13,380 -0.03(-1.23%)
Dec 04, 2008 2.280 2.400 2.250 2.258 29,232 +0.02(+0.79%)
Dec 03, 2008 2.200 2.260 2.160 2.240 13,081 +0.02(+0.90%)
Dec 02, 2008 2.260 2.260 2.203 2.220 10,108 -0.01(-0.45%)
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.