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

Atricure Inc (NQ: ATRC )

22.10 +1.21 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 28, 2010 5.212 5.250 4.931 5.100 2,786 -0.19(-3.59%)
May 27, 2010 5.220 5.290 5.090 5.290 13,033 +0.17(+3.32%)
May 26, 2010 5.100 5.130 5.050 5.120 37,210 +0.02(+0.39%)
May 25, 2010 4.990 5.185 4.990 5.100 27,121 -0.10(-1.92%)
May 24, 2010 5.270 5.350 5.000 5.200 294,761 -0.15(-2.80%)
May 21, 2010 4.850 5.350 4.750 5.350 75,292 +0.44(+8.96%)
May 20, 2010 4.900 5.100 4.850 4.910 11,604 -0.24(-4.66%)
May 19, 2010 5.310 5.310 5.100 5.150 12,818 -0.18(-3.38%)
May 18, 2010 5.160 5.450 5.100 5.330 41,608 +0.29(+5.65%)
May 17, 2010 5.480 5.503 4.820 5.045 72,150 -0.46(-8.44%)
May 14, 2010 5.260 5.650 5.260 5.510 33,360 +0.37(+7.20%)
May 13, 2010 5.050 5.670 5.050 5.140 18,485 +0.03(+0.59%)
May 12, 2010 5.320 5.554 5.100 5.110 15,544 -0.21(-3.95%)
May 11, 2010 5.590 5.980 5.270 5.320 26,842 -0.19(-3.45%)
May 10, 2010 5.600 5.800 5.500 5.510 17,127 +0.11(+2.04%)
May 07, 2010 5.550 5.890 5.330 5.400 12,392 -0.11(-2.00%)
May 06, 2010 5.580 5.740 5.510 5.510 6,100 -0.08(-1.43%)
May 05, 2010 5.550 5.710 5.350 5.590 6,802 +0.29(+5.47%)
May 04, 2010 5.640 5.800 5.300 5.300 10,080 -0.30(-5.36%)
May 03, 2010 5.480 5.600 5.460 5.600 3,101 +0.03(+0.54%)
Apr 30, 2010 5.700 5.700 5.570 5.570 16,560 -0.14(-2.45%)
Apr 29, 2010 5.700 5.760 5.690 5.710 13,530 +0.01(+0.18%)
Apr 28, 2010 5.520 5.730 5.520 5.700 5,960 -0.07(-1.21%)
Apr 27, 2010 5.670 5.770 5.512 5.770 16,103 +0.19(+3.41%)
Apr 26, 2010 5.580 5.700 5.550 5.580 11,048 +0.01(+0.18%)
Apr 23, 2010 5.500 5.600 5.500 5.570 18,901 +0.00(+0.00%)
Apr 22, 2010 5.500 5.590 5.500 5.570 5,107 +0.07(+1.27%)
Apr 21, 2010 5.500 5.540 5.370 5.500 12,215 +0.00(+0.00%)
Apr 20, 2010 5.370 5.500 5.370 5.500 8,200 -0.02(-0.36%)
Apr 19, 2010 5.350 5.542 5.350 5.520 2,775 +0.15(+2.71%)
Apr 16, 2010 5.350 5.570 5.350 5.374 5,701 -0.17(-3.00%)
Apr 15, 2010 5.520 5.540 5.280 5.540 10,562 +0.18(+3.36%)
Apr 14, 2010 5.310 5.500 5.290 5.360 10,006 -0.09(-1.65%)
Apr 13, 2010 5.325 5.450 5.312 5.450 13,849 -0.04(-0.73%)
Apr 12, 2010 5.590 5.590 5.310 5.490 17,183 +0.01(+0.19%)
Apr 09, 2010 5.280 5.560 5.245 5.479 89,251 +0.26(+4.97%)
Apr 08, 2010 5.230 5.480 5.150 5.220 43,064 +0.06(+1.16%)
Apr 07, 2010 4.910 5.550 4.910 5.160 21,455 -0.15(-2.82%)
Apr 06, 2010 5.370 5.380 5.310 5.310 562 -0.13(-2.39%)
Apr 05, 2010 5.490 5.580 5.350 5.440 16,753 +0.02(+0.37%)
Apr 01, 2010 5.640 5.420 5.420 5.420 32,400 -0.47(-7.98%)
Mar 31, 2010 5.450 6.000 5.410 5.890 12,495 +0.32(+5.75%)
Mar 30, 2010 5.620 5.660 5.500 5.570 5,919 -0.18(-3.13%)
Mar 29, 2010 5.190 5.750 5.190 5.750 6,651 +0.21(+3.79%)
Mar 26, 2010 5.540 5.560 5.540 5.540 5,085 +0.01(+0.18%)
Mar 25, 2010 5.535 5.540 5.470 5.530 13,000 -0.04(-0.72%)
Mar 24, 2010 5.520 5.640 5.450 5.570 10,306 -0.06(-1.06%)
Mar 23, 2010 5.480 5.630 5.480 5.630 28,670 +0.14(+2.54%)
Mar 22, 2010 5.480 5.570 5.480 5.490 9,410 +0.01(+0.18%)
Mar 19, 2010 5.540 5.550 5.250 5.480 7,564 +0.13(+2.43%)
Mar 18, 2010 5.340 5.400 5.340 5.350 2,316 -0.20(-3.60%)
Mar 17, 2010 5.200 5.600 5.130 5.550 14,200 +0.16(+2.97%)
Mar 16, 2010 5.590 5.590 5.230 5.390 8,341 -0.03(-0.55%)
Mar 15, 2010 5.570 5.690 5.380 5.420 9,551 -0.09(-1.63%)
Mar 12, 2010 5.560 5.660 5.310 5.510 40,933 -0.06(-1.08%)
Mar 11, 2010 5.550 5.570 5.250 5.570 10,404 +0.10(+1.83%)
Mar 10, 2010 5.495 5.610 5.220 5.470 23,770 -0.08(-1.44%)
Mar 09, 2010 5.480 5.650 5.480 5.550 29,325 -0.01(-0.18%)
Mar 08, 2010 5.530 5.650 5.510 5.560 5,208 -0.11(-1.93%)
Mar 05, 2010 5.540 5.680 5.440 5.670 7,883 +0.17(+3.08%)
Mar 04, 2010 5.510 5.550 5.380 5.500 4,376 -0.09(-1.61%)
Mar 03, 2010 5.300 5.590 5.190 5.590 23,198 +0.18(+3.33%)
Mar 02, 2010 5.340 5.410 5.310 5.410 5,800 +0.19(+3.64%)
Mar 01, 2010 4.920 5.340 4.900 5.220 19,804 +0.18(+3.57%)
Feb 26, 2010 5.140 5.190 4.760 5.040 18,375 -0.15(-2.89%)
Feb 25, 2010 4.760 5.190 4.750 5.190 14,200 +0.31(+6.35%)
Feb 24, 2010 4.860 5.000 4.750 4.880 15,052 +0.08(+1.67%)
Feb 23, 2010 4.580 4.800 4.580 4.800 11,332 +0.24(+5.26%)
Feb 22, 2010 4.620 4.660 4.560 4.560 35,332 -0.06(-1.30%)
Feb 19, 2010 5.390 5.390 4.540 4.620 48,799 -0.80(-14.76%)
Feb 18, 2010 5.550 5.550 5.250 5.420 14,707 -0.18(-3.17%)
Feb 17, 2010 5.550 5.598 5.490 5.598 9,087 +0.04(+0.67%)
Feb 16, 2010 5.690 5.690 5.500 5.560 8,273 -0.13(-2.28%)
Feb 12, 2010 5.550 5.690 5.690 5.690 3,000 +0.07(+1.25%)
Feb 11, 2010 5.610 5.660 5.600 5.620 8,013 -0.08(-1.40%)
Feb 10, 2010 5.856 5.856 5.590 5.700 18,694 +0.01(+0.18%)
Feb 09, 2010 5.600 6.120 5.560 5.690 47,079 -0.09(-1.56%)
Feb 08, 2010 5.660 5.830 5.624 5.780 3,850 +0.02(+0.35%)
Feb 05, 2010 5.520 5.860 5.510 5.760 10,400 +0.24(+4.35%)
Feb 04, 2010 5.780 5.780 5.370 5.520 34,513 -0.28(-4.83%)
Feb 03, 2010 5.750 5.840 5.730 5.800 22,020 -0.03(-0.51%)
Feb 02, 2010 5.830 5.850 5.800 5.830 15,003 -0.03(-0.51%)
Feb 01, 2010 5.760 5.860 5.760 5.860 9,400 +0.08(+1.38%)
Jan 29, 2010 5.950 6.000 5.710 5.780 31,785 -0.12(-2.03%)
Jan 28, 2010 5.970 6.130 5.840 5.900 11,829 -0.09(-1.50%)
Jan 27, 2010 5.990 5.990 5.910 5.990 13,455 +0.01(+0.15%)
Jan 26, 2010 5.900 6.000 5.900 5.981 9,059 +0.10(+1.72%)
Jan 25, 2010 5.810 6.060 5.810 5.880 3,631 +0.05(+0.86%)
Jan 22, 2010 5.940 6.120 5.810 5.830 16,344 -0.19(-3.16%)
Jan 21, 2010 5.960 6.050 5.960 6.020 1,450 +0.04(+0.64%)
Jan 20, 2010 6.056 6.090 5.860 5.982 4,000 -0.11(-1.77%)
Jan 19, 2010 6.120 6.140 6.010 6.090 20,050 -0.03(-0.49%)
Jan 15, 2010 6.080 6.120 6.120 6.120 16,000 +0.00(+0.00%)
Jan 14, 2010 6.070 6.130 6.070 6.120 13,706 +0.12(+2.00%)
Jan 13, 2010 5.800 6.000 5.800 6.000 11,540 +0.32(+5.63%)
Jan 12, 2010 5.790 5.810 5.680 5.680 1,674 -0.11(-1.90%)
Jan 11, 2010 5.880 5.890 5.690 5.790 1,650 -0.09(-1.53%)
Jan 08, 2010 5.570 5.989 5.500 5.880 60,175 +0.04(+0.68%)
Jan 07, 2010 5.970 5.970 5.750 5.840 17,491 +0.14(+2.46%)
Jan 06, 2010 5.850 5.850 5.540 5.700 2,103 -0.14(-2.40%)
Jan 05, 2010 5.600 6.080 5.600 5.840 5,880 +0.19(+3.36%)
Jan 04, 2010 6.100 6.100 5.560 5.650 34,131 -0.39(-6.46%)
Dec 31, 2009 5.940 6.040 6.040 6.040 31,700 +0.07(+1.17%)
Dec 30, 2009 5.800 6.100 5.800 5.970 5,570 +0.17(+2.93%)
Dec 29, 2009 5.850 5.890 5.510 5.800 8,984 +0.13(+2.29%)
Dec 28, 2009 5.690 5.980 5.670 5.670 45,029 -0.18(-3.08%)
Dec 24, 2009 5.750 6.000 5.660 5.850 13,613 +0.21(+3.72%)
Dec 23, 2009 5.090 5.740 5.000 5.640 86,525 +0.45(+8.67%)
Dec 22, 2009 4.960 5.200 4.960 5.190 13,525 +0.17(+3.39%)
Dec 21, 2009 5.100 5.150 4.880 5.020 23,382 +0.02(+0.40%)
Dec 18, 2009 4.990 5.150 4.990 5.000 35,439 +0.04(+0.81%)
Dec 17, 2009 4.980 5.035 4.870 4.960 42,404 -0.04(-0.80%)
Dec 16, 2009 5.120 5.140 4.980 5.000 46,291 -0.13(-2.53%)
Dec 15, 2009 5.250 5.250 4.950 5.130 12,879 -0.12(-2.29%)
Dec 14, 2009 5.350 5.420 5.250 5.250 7,387 +0.05(+0.96%)
Dec 11, 2009 5.030 5.400 4.970 5.200 15,054 +0.28(+5.69%)
Dec 10, 2009 5.400 5.401 4.910 4.920 30,343 -0.53(-9.72%)
Dec 09, 2009 5.550 5.710 5.300 5.450 7,490 -0.33(-5.71%)
Dec 08, 2009 5.850 5.980 5.780 5.780 8,613 -0.09(-1.53%)
Dec 07, 2009 6.020 6.020 5.870 5.870 3,500 -0.18(-2.98%)
Dec 04, 2009 5.970 6.110 5.960 6.050 177,360 +0.06(+1.00%)
Dec 03, 2009 5.840 5.994 5.840 5.990 20,713 +0.23(+3.99%)
Dec 02, 2009 5.380 5.800 5.380 5.760 8,600 +0.37(+6.86%)
Dec 01, 2009 5.570 5.570 5.260 5.390 31,399 -0.06(-1.10%)
Nov 30, 2009 5.460 5.700 5.450 5.450 18,696 -0.10(-1.80%)
Nov 27, 2009 5.520 5.590 5.446 5.550 2,600 +0.00(+0.00%)
Nov 25, 2009 5.497 5.600 5.430 5.550 7,950 +0.10(+1.83%)
Nov 24, 2009 5.630 5.630 5.400 5.450 20,359 -0.20(-3.54%)
Nov 23, 2009 5.860 5.989 5.580 5.650 18,324 -0.21(-3.50%)
Nov 20, 2009 5.930 5.940 5.660 5.855 18,303 +0.08(+1.30%)
Nov 19, 2009 5.635 5.870 5.635 5.780 3,610 +0.03(+0.52%)
Nov 18, 2009 5.690 5.840 5.640 5.750 37,375 +0.05(+0.88%)
Nov 17, 2009 5.790 6.010 5.600 5.700 30,324 -0.07(-1.21%)
Nov 16, 2009 5.680 6.080 5.459 5.770 55,212 +0.09(+1.58%)
Nov 13, 2009 5.300 5.690 5.100 5.680 40,153 +0.34(+6.37%)
Nov 12, 2009 5.160 5.350 5.160 5.340 17,532 +0.17(+3.29%)
Nov 11, 2009 5.090 5.220 5.090 5.170 10,103 +0.05(+0.98%)
Nov 10, 2009 5.014 5.130 4.990 5.120 12,377 +0.12(+2.40%)
Nov 09, 2009 5.120 5.120 5.000 5.000 4,849 -0.02(-0.40%)
Nov 06, 2009 5.030 5.120 5.000 5.020 41,745 -0.12(-2.33%)
Nov 05, 2009 5.190 5.190 4.860 5.140 257,687 +0.21(+4.22%)
Nov 04, 2009 4.540 5.350 4.430 4.932 249,233 +0.65(+15.23%)
Nov 03, 2009 4.380 4.450 4.280 4.280 25,185 +0.08(+1.90%)
Nov 02, 2009 4.140 4.320 4.010 4.200 32,266 +0.12(+2.94%)
Oct 30, 2009 3.950 4.250 3.950 4.080 19,805 +0.08(+2.00%)
Oct 29, 2009 4.050 4.090 4.000 4.000 5,806 -0.04(-0.99%)
Oct 28, 2009 4.210 4.290 3.940 4.040 34,174 -0.27(-6.26%)
Oct 27, 2009 4.231 4.310 4.200 4.310 24,300 +0.01(+0.23%)
Oct 26, 2009 4.280 4.390 4.090 4.300 31,167 +0.05(+1.18%)
Oct 23, 2009 4.250 4.310 4.200 4.250 29,587 -0.05(-1.28%)
Oct 22, 2009 4.220 4.340 4.160 4.305 12,040 +0.00(+0.12%)
Oct 21, 2009 4.317 4.320 4.210 4.300 20,820 +0.04(+0.94%)
Oct 20, 2009 4.300 4.440 4.210 4.260 21,605 +0.11(+2.65%)
Oct 19, 2009 4.610 4.610 4.100 4.150 31,979 -0.35(-7.78%)
Oct 16, 2009 4.510 4.580 4.460 4.500 12,945 -0.02(-0.44%)
Oct 15, 2009 4.710 4.790 4.520 4.520 19,850 -0.17(-3.65%)
Oct 14, 2009 4.760 4.800 4.300 4.691 8,300 +0.09(+1.98%)
Oct 13, 2009 4.980 5.020 4.420 4.600 21,780 -0.10(-2.13%)
Oct 12, 2009 4.520 4.850 4.450 4.700 19,880 +0.09(+1.95%)
Oct 09, 2009 4.910 5.200 4.610 4.610 49,442 -0.30(-6.11%)
Oct 08, 2009 4.610 4.910 4.600 4.910 39,133 +0.22(+4.69%)
Oct 07, 2009 4.470 4.760 4.470 4.690 12,800 +0.23(+5.15%)
Oct 06, 2009 5.005 5.300 4.190 4.460 153,562 -0.30(-6.30%)
Oct 05, 2009 4.650 4.850 4.650 4.760 24,027 -0.24(-4.80%)
Oct 02, 2009 4.770 5.010 4.510 5.000 25,165 +0.08(+1.63%)
Oct 01, 2009 5.000 5.010 4.910 4.920 15,970 +0.20(+4.24%)
Sep 30, 2009 4.920 5.010 4.720 4.720 18,200 -0.31(-6.16%)
Sep 29, 2009 5.030 5.030 5.000 5.030 7,442 +0.02(+0.48%)
Sep 28, 2009 4.930 5.146 4.930 5.006 23,019 +0.01(+0.12%)
Sep 25, 2009 5.050 5.060 4.840 5.000 21,115 -0.01(-0.20%)
Sep 24, 2009 5.150 5.150 4.970 5.010 31,892 -0.13(-2.53%)
Sep 23, 2009 4.860 5.140 4.850 5.140 26,354 +0.38(+7.98%)
Sep 22, 2009 5.050 5.050 4.760 4.760 32,050 -0.26(-5.18%)
Sep 21, 2009 5.000 5.050 4.960 5.020 8,038 +0.07(+1.41%)
Sep 18, 2009 4.980 5.097 4.654 4.950 13,157 +0.07(+1.43%)
Sep 17, 2009 4.910 5.060 4.810 4.880 36,780 +0.06(+1.24%)
Sep 16, 2009 5.160 5.240 4.720 4.820 48,371 -0.33(-6.41%)
Sep 15, 2009 4.800 5.190 4.800 5.150 77,671 +0.41(+8.65%)
Sep 14, 2009 4.090 4.740 4.050 4.740 81,414 +0.64(+15.61%)
Sep 11, 2009 4.150 4.210 4.050 4.100 29,568 +0.01(+0.24%)
Sep 10, 2009 4.250 4.250 3.900 4.090 17,642 -0.16(-3.76%)
Sep 09, 2009 3.960 4.430 3.960 4.250 92,471 +0.18(+4.45%)
Sep 08, 2009 4.030 4.200 4.000 4.069 25,178 +0.12(+3.01%)
Sep 04, 2009 3.980 3.980 3.900 3.950 5,475 +0.10(+2.60%)
Sep 03, 2009 3.810 3.980 3.800 3.850 3,374 -0.03(-0.77%)
Sep 02, 2009 3.970 3.970 3.788 3.880 3,200 -0.11(-2.76%)
Sep 01, 2009 3.920 3.990 3.860 3.990 18,804 +0.07(+1.79%)
Aug 31, 2009 3.860 3.960 3.820 3.920 6,925 +0.16(+4.26%)
Aug 28, 2009 3.780 3.900 3.760 3.760 7,414 -0.04(-1.05%)
Aug 27, 2009 3.800 3.870 3.800 3.800 3,200 -0.08(-2.06%)
Aug 26, 2009 3.890 3.970 3.591 3.880 60,597 -0.02(-0.51%)
Aug 25, 2009 3.550 3.990 3.550 3.900 44,418 +0.30(+8.33%)
Aug 24, 2009 3.940 3.940 3.550 3.600 89,445 -0.23(-6.01%)
Aug 21, 2009 3.800 3.929 3.720 3.830 10,400 +0.08(+2.13%)
Aug 20, 2009 3.690 3.770 3.589 3.750 30,848 +0.14(+3.88%)
Aug 19, 2009 3.820 3.820 3.600 3.610 1,999 -0.07(-1.90%)
Aug 18, 2009 3.560 3.699 3.550 3.680 12,470 +0.11(+3.08%)
Aug 17, 2009 3.850 3.870 3.560 3.570 30,844 -0.23(-6.05%)
Aug 14, 2009 3.800 3.910 3.620 3.800 16,600 -0.02(-0.52%)
Aug 13, 2009 3.940 3.940 3.770 3.820 16,848 -0.16(-4.02%)
Aug 12, 2009 4.000 4.000 3.950 3.980 4,968 -0.11(-2.69%)
Aug 11, 2009 3.900 4.200 3.760 4.090 70,369 +0.21(+5.41%)
Aug 10, 2009 4.000 4.010 3.880 3.880 15,501 -0.05(-1.27%)
Aug 07, 2009 3.775 4.050 3.710 3.930 18,102 +0.03(+0.77%)
Aug 06, 2009 3.970 4.050 3.570 3.900 41,036 -0.07(-1.76%)
Aug 05, 2009 4.180 4.220 3.950 3.970 48,611 -0.20(-4.82%)
Aug 04, 2009 3.750 4.190 3.670 4.171 141,441 +0.27(+6.95%)
Aug 03, 2009 3.450 3.900 3.410 3.900 65,174 +0.41(+11.75%)
Jul 31, 2009 3.510 3.520 3.440 3.490 9,915 +0.09(+2.65%)
Jul 30, 2009 3.330 3.450 3.320 3.400 10,200 +0.04(+1.19%)
Jul 29, 2009 3.320 3.360 3.320 3.360 6,975 +0.02(+0.60%)
Jul 28, 2009 3.280 3.340 3.106 3.340 20,473 +0.11(+3.41%)
Jul 27, 2009 3.160 3.270 3.030 3.230 21,500 +0.05(+1.57%)
Jul 24, 2009 3.100 3.249 3.100 3.180 4,400 +0.13(+4.26%)
Jul 23, 2009 3.220 3.280 3.000 3.050 15,705 -0.08(-2.55%)
Jul 22, 2009 3.070 3.130 3.050 3.130 6,800 +0.05(+1.59%)
Jul 21, 2009 3.230 3.230 3.080 3.081 4,647 -0.07(-2.19%)
Jul 20, 2009 3.150 3.310 3.060 3.150 16,576 +0.08(+2.61%)
Jul 17, 2009 2.920 3.070 2.900 3.070 11,010 +0.14(+4.78%)
Jul 16, 2009 3.110 3.110 2.832 2.930 12,820 -0.06(-2.01%)
Jul 15, 2009 3.010 3.110 2.760 2.990 8,932 +0.09(+3.10%)
Jul 14, 2009 3.060 3.060 2.800 2.900 5,300 -0.03(-1.02%)
Jul 13, 2009 2.860 3.010 2.860 2.930 4,900 -0.10(-3.30%)
Jul 10, 2009 3.000 3.030 2.950 3.030 1,559 -0.01(-0.27%)
Jul 09, 2009 2.970 3.080 2.881 3.038 17,853 +0.14(+4.77%)
Jul 08, 2009 3.030 3.030 2.870 2.900 32,880 -0.10(-3.33%)
Jul 07, 2009 3.270 3.310 2.990 3.000 28,671 -0.09(-2.88%)
Jul 06, 2009 3.330 3.330 2.960 3.089 78,036 -0.22(-6.70%)
Jul 02, 2009 3.410 3.450 3.310 3.311 19,291 -0.25(-6.99%)
Jul 01, 2009 3.460 3.740 3.460 3.560 55,917 +0.06(+1.71%)
Jun 30, 2009 3.520 3.600 3.450 3.500 6,690 -0.01(-0.35%)
Jun 29, 2009 3.540 3.550 3.500 3.512 8,300 -0.04(-1.06%)
Jun 26, 2009 3.470 3.550 3.420 3.550 31,153 +0.00(+0.00%)
Jun 25, 2009 3.420 3.659 3.400 3.550 32,809 +0.08(+2.31%)
Jun 24, 2009 3.850 3.900 3.470 3.470 30,293 -0.41(-10.57%)
Jun 23, 2009 3.900 3.910 3.860 3.880 14,365 +0.01(+0.26%)
Jun 22, 2009 3.860 3.980 3.840 3.870 73,699 -0.03(-0.77%)
Jun 19, 2009 3.530 4.130 3.530 3.900 98,354 +0.38(+10.80%)
Jun 18, 2009 3.360 3.560 3.360 3.520 26,504 +0.10(+2.92%)
Jun 17, 2009 3.510 3.510 3.340 3.420 54,907 -0.06(-1.72%)
Jun 16, 2009 3.300 3.490 3.250 3.480 50,047 +0.13(+3.88%)
Jun 15, 2009 3.410 3.410 3.330 3.350 38,605 -0.05(-1.47%)
Jun 12, 2009 3.400 3.550 3.400 3.400 35,237 +0.00(+0.00%)
Jun 11, 2009 3.360 3.500 3.360 3.400 42,289 -0.01(-0.29%)
Jun 10, 2009 3.510 3.560 3.340 3.410 68,491 -0.09(-2.57%)
Jun 09, 2009 3.780 3.780 3.200 3.500 281,222 -0.28(-7.41%)
Jun 08, 2009 2.840 3.780 2.700 3.780 387,671 +0.99(+35.48%)
Jun 05, 2009 2.670 2.790 2.650 2.790 104,960 +0.19(+7.31%)
Jun 04, 2009 2.600 2.610 2.580 2.600 91,706 +0.02(+0.78%)
Jun 03, 2009 2.540 2.600 2.540 2.580 19,494 +0.03(+1.18%)
Jun 02, 2009 2.500 2.600 2.500 2.550 54,419 +0.05(+2.00%)
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.