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

Halozyme Therapeutic (NQ: HALO )

42.01 +0.80 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2008 5.530 5.680 5.430 5.600 333,081 +0.10(+1.82%)
Dec 30, 2008 5.360 5.560 5.260 5.500 186,014 +0.12(+2.23%)
Dec 29, 2008 5.620 5.650 5.300 5.380 168,919 -0.24(-4.27%)
Dec 26, 2008 5.370 5.670 5.340 5.620 124,928 +0.29(+5.44%)
Dec 24, 2008 5.120 5.340 5.120 5.330 142,565 +0.23(+4.51%)
Dec 23, 2008 5.230 5.470 5.100 5.100 199,225 -0.10(-1.92%)
Dec 22, 2008 5.150 5.220 4.840 5.200 213,215 +0.06(+1.17%)
Dec 19, 2008 5.250 5.300 4.900 5.140 1,456,249 +0.04(+0.78%)
Dec 18, 2008 4.880 5.350 4.750 5.100 338,323 +0.24(+4.94%)
Dec 17, 2008 4.720 4.900 4.650 4.860 266,466 +0.09(+1.89%)
Dec 16, 2008 4.380 4.770 4.370 4.770 268,450 +0.53(+12.50%)
Dec 15, 2008 4.590 4.590 4.150 4.240 195,300 -0.31(-6.81%)
Dec 12, 2008 3.900 4.560 3.810 4.550 452,249 +0.55(+13.75%)
Dec 11, 2008 4.040 4.200 3.950 4.000 233,079 -0.11(-2.68%)
Dec 10, 2008 4.050 4.250 3.953 4.110 234,841 +0.11(+2.75%)
Dec 09, 2008 3.570 4.140 3.500 4.000 638,916 +0.43(+12.04%)
Dec 08, 2008 3.030 3.580 3.030 3.570 482,661 +0.57(+19.00%)
Dec 05, 2008 2.750 3.000 2.600 3.000 223,474 +0.23(+8.30%)
Dec 04, 2008 2.850 3.100 2.760 2.770 394,687 -0.07(-2.46%)
Dec 03, 2008 2.780 2.980 2.740 2.840 1,269,037 -0.18(-5.96%)
Dec 02, 2008 3.030 3.220 2.940 3.020 264,967 +0.06(+2.03%)
Dec 01, 2008 3.570 3.920 2.930 2.960 293,908 -0.75(-20.22%)
Nov 28, 2008 3.570 3.810 3.420 3.710 95,320 +0.09(+2.49%)
Nov 26, 2008 3.480 3.660 3.150 3.620 321,957 +0.03(+0.84%)
Nov 25, 2008 3.520 3.590 3.190 3.590 316,537 +0.14(+4.06%)
Nov 24, 2008 3.340 3.480 3.140 3.450 588,720 +0.16(+4.86%)
Nov 21, 2008 3.430 3.430 2.840 3.290 613,698 -0.06(-1.79%)
Nov 20, 2008 3.640 3.710 3.310 3.350 463,637 -0.29(-7.97%)
Nov 19, 2008 3.940 3.940 3.640 3.640 258,040 -0.31(-7.85%)
Nov 18, 2008 3.950 4.210 3.680 3.950 274,493 -0.07(-1.74%)
Nov 17, 2008 4.100 4.240 3.980 4.020 176,866 -0.12(-2.90%)
Nov 14, 2008 4.410 4.620 4.135 4.140 183,337 -0.36(-8.00%)
Nov 13, 2008 4.020 4.530 3.750 4.500 380,148 +0.50(+12.50%)
Nov 12, 2008 4.300 4.510 3.950 4.000 181,162 -0.34(-7.83%)
Nov 11, 2008 4.330 4.730 4.250 4.340 419,177 -0.01(-0.23%)
Nov 10, 2008 4.440 4.520 4.300 4.350 247,637 +0.00(+0.00%)
Nov 07, 2008 4.580 4.592 4.150 4.350 192,443 -0.06(-1.36%)
Nov 06, 2008 4.500 4.680 4.380 4.410 301,973 -0.15(-3.29%)
Nov 05, 2008 4.860 5.000 4.520 4.560 294,976 -0.39(-7.88%)
Nov 04, 2008 4.810 4.980 4.690 4.950 417,624 +0.18(+3.77%)
Nov 03, 2008 4.830 4.970 4.590 4.770 366,690 -0.02(-0.42%)
Oct 31, 2008 4.320 4.850 4.260 4.790 379,189 +0.44(+10.11%)
Oct 30, 2008 4.270 4.560 4.000 4.350 326,546 +0.24(+5.84%)
Oct 29, 2008 4.160 4.380 4.000 4.110 399,441 -0.03(-0.72%)
Oct 28, 2008 4.240 4.260 3.750 4.140 452,861 -0.01(-0.24%)
Oct 27, 2008 4.430 4.550 4.130 4.150 197,715 -0.35(-7.78%)
Oct 24, 2008 4.260 4.590 4.100 4.500 332,507 -0.07(-1.53%)
Oct 23, 2008 4.830 4.980 4.500 4.570 851,219 -0.25(-5.19%)
Oct 22, 2008 4.820 4.970 4.700 4.820 322,579 -0.16(-3.21%)
Oct 21, 2008 5.000 5.200 4.880 4.980 257,759 -0.09(-1.78%)
Oct 20, 2008 4.870 5.150 4.730 5.070 356,096 +0.31(+6.51%)
Oct 17, 2008 4.830 5.240 4.710 4.760 484,257 -0.24(-4.80%)
Oct 16, 2008 4.690 5.040 4.440 5.000 405,061 +0.34(+7.30%)
Oct 15, 2008 5.090 5.360 4.650 4.660 352,897 -0.49(-9.51%)
Oct 14, 2008 5.420 5.680 5.060 5.150 491,746 -0.15(-2.83%)
Oct 13, 2008 4.810 5.300 4.810 5.300 405,972 +0.69(+14.97%)
Oct 10, 2008 4.860 5.040 4.280 4.610 934,667 -0.38(-7.62%)
Oct 09, 2008 5.500 5.830 4.870 4.990 680,320 -0.38(-7.08%)
Oct 08, 2008 5.370 5.660 5.220 5.370 1,033,141 -0.34(-5.95%)
Oct 07, 2008 6.270 6.370 5.680 5.710 436,875 -0.45(-7.31%)
Oct 06, 2008 6.320 6.320 5.810 6.160 682,069 -0.36(-5.52%)
Oct 03, 2008 7.040 7.120 6.500 6.520 508,985 -0.39(-5.64%)
Oct 02, 2008 7.050 7.220 6.910 6.910 310,191 -0.21(-2.95%)
Oct 01, 2008 7.260 7.290 6.930 7.120 195,379 -0.22(-3.00%)
Sep 30, 2008 6.750 7.380 6.750 7.340 416,931 +0.64(+9.55%)
Sep 29, 2008 6.800 7.000 6.600 6.700 442,003 -0.24(-3.46%)
Sep 26, 2008 6.490 7.000 6.390 6.940 313,646 +0.32(+4.83%)
Sep 25, 2008 6.720 6.950 6.450 6.620 295,274 -0.11(-1.63%)
Sep 24, 2008 6.710 7.020 6.380 6.730 323,396 +0.02(+0.30%)
Sep 23, 2008 7.030 7.330 6.560 6.710 516,911 -0.32(-4.55%)
Sep 22, 2008 7.580 7.600 6.950 7.030 404,827 -0.58(-7.62%)
Sep 19, 2008 8.070 8.070 6.720 7.610 1,360,186 +0.00(+0.00%)
Sep 18, 2008 7.290 7.720 6.910 7.610 857,967 +0.51(+7.18%)
Sep 17, 2008 7.320 7.470 7.050 7.100 364,177 -0.38(-5.08%)
Sep 16, 2008 7.080 7.500 6.790 7.480 549,879 +0.36(+5.06%)
Sep 15, 2008 7.180 7.410 6.930 7.120 727,868 -0.29(-3.91%)
Sep 12, 2008 7.420 7.500 7.240 7.410 178,660 -0.09(-1.20%)
Sep 11, 2008 7.540 7.700 7.360 7.500 301,038 -0.12(-1.57%)
Sep 10, 2008 7.500 7.840 7.400 7.620 339,242 +0.23(+3.11%)
Sep 09, 2008 7.550 7.810 7.360 7.390 268,170 -0.19(-2.51%)
Sep 08, 2008 7.750 7.900 7.330 7.580 230,161 +0.06(+0.80%)
Sep 05, 2008 7.320 7.560 7.090 7.520 195,039 +0.20(+2.73%)
Sep 04, 2008 7.770 7.770 7.300 7.320 260,236 -0.54(-6.87%)
Sep 03, 2008 7.810 7.970 7.590 7.860 190,844 +0.04(+0.51%)
Sep 02, 2008 7.900 8.080 7.600 7.820 255,705 +0.02(+0.26%)
Aug 29, 2008 7.570 7.810 7.440 7.800 324,835 +0.22(+2.90%)
Aug 28, 2008 7.180 7.600 7.100 7.580 230,281 +0.43(+6.01%)
Aug 27, 2008 7.180 7.250 6.990 7.150 156,204 -0.01(-0.14%)
Aug 26, 2008 7.050 7.290 7.000 7.160 178,752 +0.12(+1.70%)
Aug 25, 2008 7.370 7.440 7.000 7.040 142,082 -0.34(-4.61%)
Aug 22, 2008 7.120 7.400 7.070 7.380 139,785 +0.30(+4.24%)
Aug 21, 2008 7.220 7.420 6.980 7.080 246,005 -0.22(-3.01%)
Aug 20, 2008 7.170 7.470 7.030 7.300 201,816 +0.16(+2.24%)
Aug 19, 2008 7.210 7.220 7.070 7.140 142,467 -0.15(-2.06%)
Aug 18, 2008 7.560 7.590 7.150 7.290 240,849 -0.30(-3.95%)
Aug 15, 2008 7.840 7.850 7.490 7.590 296,574 -0.09(-1.17%)
Aug 14, 2008 7.540 7.770 7.510 7.680 185,909 +0.08(+1.05%)
Aug 13, 2008 7.600 7.640 7.320 7.600 298,045 -0.03(-0.39%)
Aug 12, 2008 7.560 7.740 7.320 7.630 326,518 +0.01(+0.13%)
Aug 11, 2008 6.800 7.620 6.760 7.620 912,210 +0.09(+1.20%)
Aug 08, 2008 6.900 7.640 6.776 7.530 532,544 +0.43(+6.06%)
Aug 07, 2008 8.200 8.200 6.910 7.100 868,929 -1.05(-12.88%)
Aug 06, 2008 8.050 8.260 8.050 8.150 316,349 -0.09(-1.09%)
Aug 05, 2008 8.180 8.250 8.020 8.240 361,918 +0.07(+0.86%)
Aug 04, 2008 8.170 8.250 8.010 8.170 405,719 +0.01(+0.12%)
Aug 01, 2008 8.040 8.200 7.990 8.160 258,989 +0.15(+1.87%)
Jul 31, 2008 7.760 8.260 7.760 8.010 585,949 +0.11(+1.39%)
Jul 30, 2008 7.920 8.010 7.610 7.900 329,833 +0.02(+0.25%)
Jul 29, 2008 7.880 7.960 7.550 7.880 218,975 +0.25(+3.28%)
Jul 28, 2008 7.750 7.960 7.600 7.630 247,101 -0.17(-2.18%)
Jul 25, 2008 8.020 8.020 7.760 7.800 338,340 -0.16(-2.01%)
Jul 24, 2008 8.090 8.090 7.860 7.960 384,102 -0.12(-1.49%)
Jul 23, 2008 7.960 8.100 7.920 8.080 336,068 +0.09(+1.13%)
Jul 22, 2008 7.910 8.050 7.800 7.990 428,579 +0.07(+0.88%)
Jul 21, 2008 7.720 7.980 7.710 7.920 714,630 +0.24(+3.13%)
Jul 18, 2008 7.830 7.860 7.610 7.680 355,911 -0.14(-1.79%)
Jul 17, 2008 7.900 7.900 7.720 7.820 392,301 -0.04(-0.51%)
Jul 16, 2008 7.620 7.900 7.530 7.860 592,840 +0.29(+3.83%)
Jul 15, 2008 7.340 7.830 7.260 7.570 495,405 +0.12(+1.61%)
Jul 14, 2008 7.390 8.060 7.180 7.450 680,337 -0.22(-2.87%)
Jul 11, 2008 7.350 7.680 7.150 7.670 468,553 +0.22(+2.95%)
Jul 10, 2008 6.760 7.490 6.760 7.450 692,689 +0.75(+11.19%)
Jul 09, 2008 6.850 7.450 6.700 6.700 763,051 -0.15(-2.19%)
Jul 08, 2008 6.350 6.970 6.350 6.850 580,940 +0.50(+7.87%)
Jul 07, 2008 6.330 6.600 6.290 6.350 570,766 +0.02(+0.32%)
Jul 04, 2008 6.300 6.350 6.000 6.330 245,330 +0.00(+0.00%)
Jul 03, 2008 6.300 6.350 6.000 6.330 245,330 +0.04(+0.64%)
Jul 02, 2008 5.860 6.370 5.770 6.290 775,009 +0.46(+7.89%)
Jul 01, 2008 5.520 5.860 5.350 5.830 351,110 +0.45(+8.36%)
Jun 30, 2008 5.550 5.970 5.350 5.380 292,978 -0.29(-5.11%)
Jun 27, 2008 5.550 5.670 5.480 5.670 451,319 +0.08(+1.43%)
Jun 26, 2008 5.530 5.650 5.480 5.590 157,244 +0.01(+0.18%)
Jun 25, 2008 5.430 5.680 5.410 5.580 231,017 +0.15(+2.76%)
Jun 24, 2008 5.590 5.610 5.310 5.430 209,094 -0.21(-3.72%)
Jun 23, 2008 5.880 5.880 5.500 5.640 399,154 -0.20(-3.42%)
Jun 20, 2008 6.110 6.170 5.700 5.840 619,643 -0.30(-4.89%)
Jun 19, 2008 5.720 6.140 5.720 6.140 269,877 +0.42(+7.34%)
Jun 18, 2008 5.920 5.980 5.650 5.720 170,555 -0.22(-3.70%)
Jun 17, 2008 5.870 6.030 5.700 5.940 330,566 +0.08(+1.37%)
Jun 16, 2008 5.670 5.900 5.450 5.860 216,322 +0.23(+4.09%)
Jun 13, 2008 5.490 5.650 5.330 5.630 193,746 +0.21(+3.87%)
Jun 12, 2008 5.320 5.490 5.320 5.420 193,319 +0.15(+2.85%)
Jun 11, 2008 5.430 5.460 5.240 5.270 274,083 -0.19(-3.48%)
Jun 10, 2008 5.420 5.500 5.340 5.460 328,951 -0.01(-0.18%)
Jun 09, 2008 5.350 5.520 5.300 5.470 522,391 +0.22(+4.19%)
Jun 06, 2008 5.810 5.810 5.250 5.250 265,150 -0.38(-6.75%)
Jun 05, 2008 5.370 5.740 5.350 5.630 452,800 +0.26(+4.84%)
Jun 04, 2008 5.370 5.440 5.170 5.370 184,005 -0.03(-0.56%)
Jun 03, 2008 5.200 5.430 5.160 5.400 324,550 +0.23(+4.45%)
Jun 02, 2008 5.150 5.210 5.020 5.170 195,146 -0.01(-0.19%)
May 30, 2008 5.330 5.330 5.080 5.180 327,144 -0.04(-0.77%)
May 29, 2008 4.970 5.250 4.950 5.220 229,632 +0.22(+4.40%)
May 28, 2008 5.100 5.100 4.960 5.000 293,434 -0.07(-1.38%)
May 27, 2008 5.070 5.250 4.950 5.070 183,408 +0.02(+0.40%)
May 26, 2008 5.280 5.280 4.990 5.050 154,197 +0.00(+0.00%)
May 23, 2008 5.280 5.280 4.990 5.050 154,197 -0.28(-5.25%)
May 22, 2008 4.990 5.380 4.890 5.330 227,719 +0.37(+7.46%)
May 21, 2008 5.130 5.200 4.860 4.960 181,455 -0.14(-2.75%)
May 20, 2008 5.030 5.240 5.010 5.100 165,567 +0.04(+0.79%)
May 19, 2008 5.080 5.280 5.030 5.060 274,371 -0.03(-0.59%)
May 16, 2008 5.350 5.350 4.960 5.090 317,273 -0.19(-3.60%)
May 15, 2008 5.100 5.350 5.100 5.280 103,280 +0.20(+3.94%)
May 14, 2008 5.300 5.470 5.080 5.080 127,671 -0.22(-4.15%)
May 13, 2008 5.350 5.490 5.070 5.300 315,070 -0.03(-0.56%)
May 12, 2008 5.580 5.620 5.250 5.330 224,586 -0.25(-4.48%)
May 09, 2008 4.960 5.770 4.750 5.580 391,194 +0.64(+12.96%)
May 08, 2008 5.060 5.140 4.940 4.940 248,294 -0.11(-2.18%)
May 07, 2008 5.350 5.370 5.040 5.050 252,308 -0.28(-5.25%)
May 06, 2008 5.120 5.370 5.100 5.330 121,144 +0.17(+3.29%)
May 05, 2008 5.180 5.240 5.040 5.160 151,100 -0.07(-1.34%)
May 02, 2008 5.550 5.610 5.190 5.230 189,025 -0.28(-5.08%)
May 01, 2008 4.930 5.520 4.880 5.510 203,655 +0.57(+11.54%)
Apr 30, 2008 5.230 5.270 4.850 4.940 378,003 -0.26(-5.00%)
Apr 29, 2008 5.650 5.650 5.180 5.200 298,978 -0.44(-7.80%)
Apr 28, 2008 5.820 5.970 5.620 5.640 198,509 -0.21(-3.59%)
Apr 25, 2008 5.910 5.950 5.550 5.850 187,195 -0.03(-0.51%)
Apr 24, 2008 5.600 6.000 5.530 5.880 314,407 +0.29(+5.19%)
Apr 23, 2008 5.530 5.620 5.280 5.590 132,164 +0.09(+1.64%)
Apr 22, 2008 5.800 5.820 5.410 5.500 164,278 -0.34(-5.82%)
Apr 21, 2008 5.870 5.950 5.800 5.840 127,095 -0.07(-1.18%)
Apr 18, 2008 5.810 6.050 5.740 5.910 208,722 +0.23(+4.05%)
Apr 17, 2008 5.940 5.970 5.580 5.680 223,250 -0.29(-4.86%)
Apr 16, 2008 5.480 6.060 5.480 5.970 306,731 +0.53(+9.74%)
Apr 15, 2008 5.800 5.800 5.440 5.440 359,322 -0.33(-5.72%)
Apr 14, 2008 5.700 5.880 5.700 5.770 225,525 +0.08(+1.41%)
Apr 11, 2008 5.700 5.950 5.690 5.690 248,656 -0.32(-5.32%)
Apr 10, 2008 5.850 6.070 5.850 6.010 225,867 +0.19(+3.26%)
Apr 09, 2008 6.110 6.160 5.740 5.820 257,813 -0.23(-3.80%)
Apr 08, 2008 6.110 6.117 6.000 6.050 155,527 -0.10(-1.63%)
Apr 07, 2008 6.220 6.390 6.110 6.150 250,677 -0.01(-0.16%)
Apr 04, 2008 6.350 6.380 6.090 6.160 246,965 -0.13(-2.07%)
Apr 03, 2008 6.140 6.300 6.030 6.290 247,040 +0.10(+1.62%)
Apr 02, 2008 6.300 6.350 6.100 6.190 298,342 -0.11(-1.75%)
Apr 01, 2008 6.220 6.620 6.220 6.300 365,271 -0.06(-0.94%)
Mar 31, 2008 6.340 6.550 6.260 6.360 203,020 +0.05(+0.79%)
Mar 28, 2008 6.500 6.650 6.250 6.310 327,618 -0.17(-2.62%)
Mar 27, 2008 6.580 6.700 6.440 6.480 303,546 -0.04(-0.61%)
Mar 26, 2008 6.730 6.800 6.470 6.520 758,041 -0.23(-3.41%)
Mar 25, 2008 6.820 6.990 6.700 6.750 672,383 +0.03(+0.45%)
Mar 24, 2008 6.690 7.000 6.460 6.720 949,981 +0.20(+3.07%)
Mar 21, 2008 6.150 6.530 5.670 6.520 2,044,045 +0.00(+0.00%)
Mar 20, 2008 6.150 6.530 5.670 6.520 2,043,245 +0.46(+7.59%)
Mar 19, 2008 5.000 6.110 4.720 6.060 1,819,514 +1.14(+23.17%)
Mar 18, 2008 4.380 4.950 4.280 4.920 653,160 +0.65(+15.22%)
Mar 17, 2008 4.800 4.800 4.190 4.270 528,030 -0.68(-13.74%)
Mar 14, 2008 4.850 5.480 4.750 4.950 540,943 -0.45(-8.33%)
Mar 13, 2008 5.400 5.570 4.960 5.400 361,720 -0.08(-1.46%)
Mar 12, 2008 5.400 5.639 5.260 5.480 320,535 +0.17(+3.20%)
Mar 11, 2008 5.350 5.400 5.090 5.310 440,849 +0.31(+6.20%)
Mar 10, 2008 5.300 5.300 4.870 5.000 311,282 -0.27(-5.12%)
Mar 07, 2008 5.010 5.270 4.860 5.270 333,846 +0.24(+4.77%)
Mar 06, 2008 5.290 5.380 5.030 5.030 215,131 -0.30(-5.63%)
Mar 05, 2008 5.430 5.430 5.270 5.330 186,203 -0.06(-1.11%)
Mar 04, 2008 5.240 5.410 5.200 5.390 136,822 +0.08(+1.51%)
Mar 03, 2008 5.510 5.610 5.240 5.310 271,601 -0.19(-3.45%)
Feb 29, 2008 5.430 5.620 5.270 5.500 389,912 -0.01(-0.18%)
Feb 28, 2008 5.490 5.660 5.450 5.510 294,096 -0.01(-0.18%)
Feb 27, 2008 5.870 5.930 5.500 5.520 194,038 -0.43(-7.23%)
Feb 26, 2008 5.620 6.000 5.490 5.950 319,850 +0.30(+5.31%)
Feb 25, 2008 5.260 5.830 5.260 5.650 295,060 +0.41(+7.82%)
Feb 22, 2008 5.380 5.540 5.240 5.240 278,570 -0.12(-2.24%)
Feb 21, 2008 5.340 5.580 5.240 5.360 321,137 +0.07(+1.32%)
Feb 20, 2008 5.360 5.440 5.240 5.290 198,983 -0.09(-1.67%)
Feb 19, 2008 5.510 5.600 5.370 5.380 144,575 -0.04(-0.74%)
Feb 18, 2008 5.670 5.820 5.400 5.420 243,561 +0.00(+0.00%)
Feb 15, 2008 5.670 5.820 5.400 5.420 243,561 -0.28(-4.91%)
Feb 14, 2008 5.890 6.050 5.640 5.700 260,310 -0.15(-2.56%)
Feb 13, 2008 5.550 5.900 5.460 5.850 553,513 +0.37(+6.75%)
Feb 12, 2008 5.440 5.690 5.410 5.480 292,990 +0.06(+1.11%)
Feb 11, 2008 5.620 5.770 5.390 5.420 224,952 -0.19(-3.39%)
Feb 08, 2008 5.490 5.810 5.490 5.610 778,917 +0.12(+2.19%)
Feb 07, 2008 5.520 5.670 5.390 5.490 318,231 -0.11(-1.96%)
Feb 06, 2008 5.870 5.880 5.520 5.600 280,092 -0.21(-3.61%)
Feb 05, 2008 6.100 6.250 5.720 5.810 345,178 -0.46(-7.34%)
Feb 04, 2008 6.070 6.270 5.840 6.270 254,567 +0.20(+3.29%)
Feb 01, 2008 5.660 6.070 5.500 6.070 341,727 +0.56(+10.16%)
Jan 31, 2008 5.320 5.680 5.290 5.510 326,423 +0.11(+2.04%)
Jan 30, 2008 5.500 5.750 5.380 5.400 302,854 -0.11(-2.00%)
Jan 29, 2008 5.550 5.730 5.300 5.510 816,805 -0.02(-0.36%)
Jan 28, 2008 5.670 5.770 5.350 5.530 372,627 -0.16(-2.81%)
Jan 25, 2008 5.930 6.030 5.550 5.690 453,865 -0.10(-1.73%)
Jan 24, 2008 5.840 6.360 5.610 5.790 318,456 -0.24(-3.98%)
Jan 23, 2008 5.920 6.080 5.500 6.030 487,232 +0.09(+1.52%)
Jan 22, 2008 6.140 6.400 5.660 5.940 400,253 -0.48(-7.48%)
Jan 21, 2008 6.680 6.750 6.200 6.420 317,883 +0.00(+0.00%)
Jan 18, 2008 6.680 6.750 6.200 6.420 317,883 -0.21(-3.17%)
Jan 17, 2008 6.770 6.900 6.450 6.630 420,430 -0.13(-1.92%)
Jan 16, 2008 6.560 6.900 6.560 6.760 428,722 +0.17(+2.58%)
Jan 15, 2008 6.550 6.740 6.500 6.590 239,732 -0.04(-0.60%)
Jan 14, 2008 6.610 6.850 6.520 6.630 163,499 +0.00(+0.00%)
Jan 11, 2008 6.790 6.790 6.580 6.630 242,728 -0.20(-2.93%)
Jan 10, 2008 6.500 7.150 6.500 6.830 277,620 +0.24(+3.64%)
Jan 09, 2008 6.450 6.630 6.400 6.590 493,602 +0.13(+2.01%)
Jan 08, 2008 6.550 6.730 6.420 6.460 506,950 -0.07(-1.07%)
Jan 07, 2008 6.370 6.680 6.340 6.530 503,651 +0.18(+2.83%)
Jan 04, 2008 6.450 6.720 6.250 6.350 278,595 -0.10(-1.55%)
Jan 03, 2008 6.780 6.780 6.450 6.450 296,394 -0.33(-4.87%)
Jan 02, 2008 7.070 7.250 6.700 6.780 274,183 -0.33(-4.64%)
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.