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

Keryx Biopharm Inc (NQ: KERX )

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, 2008 0.5500 0.5700 0.5100 0.5200 532,112 -0.05(-8.77%)
Apr 29, 2008 0.5600 0.5750 0.5100 0.5700 1,101,058 +0.00(+0.00%)
Apr 28, 2008 0.4400 0.5750 0.4400 0.5700 873,968 +0.11(+23.91%)
Apr 25, 2008 0.4699 0.4699 0.4400 0.4600 274,086 -0.01(-2.13%)
Apr 24, 2008 0.4600 0.4700 0.4420 0.4700 546,068 +0.00(+0.00%)
Apr 23, 2008 0.4500 0.4800 0.4407 0.4700 713,424 +0.01(+2.17%)
Apr 22, 2008 0.4708 0.4800 0.4600 0.4600 326,200 -0.02(-4.17%)
Apr 21, 2008 0.5300 0.5300 0.4400 0.4800 670,048 -0.05(-9.43%)
Apr 18, 2008 0.4900 0.5400 0.4900 0.5300 770,413 +0.04(+8.16%)
Apr 17, 2008 0.4700 0.5090 0.4512 0.4900 476,031 +0.01(+2.08%)
Apr 16, 2008 0.5000 0.5001 0.4500 0.4800 393,571 -0.01(-2.04%)
Apr 15, 2008 0.5008 0.5100 0.4500 0.4900 968,766 +0.01(+2.08%)
Apr 14, 2008 0.5300 0.5387 0.4800 0.4800 896,047 -0.05(-9.43%)
Apr 11, 2008 0.5600 0.5800 0.5300 0.5300 523,374 -0.04(-7.02%)
Apr 10, 2008 0.5500 0.5795 0.5200 0.5700 1,091,671 +0.03(+5.56%)
Apr 09, 2008 0.6200 0.6200 0.5310 0.5400 1,788,302 -0.06(-10.00%)
Apr 08, 2008 0.6400 0.6400 0.5900 0.6000 1,221,642 -0.04(-6.25%)
Apr 07, 2008 0.6500 0.6600 0.6000 0.6400 1,086,271 -0.01(-1.52%)
Apr 04, 2008 0.6400 0.6600 0.6300 0.6499 874,903 -0.00(-0.02%)
Apr 03, 2008 0.6700 0.6700 0.6300 0.6500 823,512 -0.02(-2.99%)
Apr 02, 2008 0.6900 0.6900 0.6111 0.6700 1,555,172 +0.03(+4.69%)
Apr 01, 2008 0.6200 0.6400 0.5900 0.6400 1,301,205 +0.04(+6.67%)
Mar 31, 2008 0.6500 0.6500 0.5800 0.6000 1,337,483 +0.00(+0.00%)
Mar 28, 2008 0.6100 0.6600 0.5900 0.6000 1,763,107 -0.01(-1.64%)
Mar 27, 2008 0.5800 0.6890 0.5500 0.6100 3,040,488 +0.05(+8.93%)
Mar 26, 2008 0.5800 0.5899 0.5500 0.5600 1,331,865 -0.03(-5.08%)
Mar 25, 2008 0.5900 0.6000 0.5401 0.5900 1,331,746 +0.01(+1.72%)
Mar 24, 2008 0.6200 0.6200 0.5500 0.5800 1,844,176 -0.01(-1.48%)
Mar 21, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.00(+0.00%)
Mar 20, 2008 0.6500 0.6500 0.5500 0.5887 3,765,767 +0.05(+9.02%)
Mar 19, 2008 0.5200 0.5700 0.5200 0.5400 2,291,199 +0.02(+3.45%)
Mar 18, 2008 0.5712 0.6197 0.5200 0.5220 2,662,122 -0.03(-5.09%)
Mar 17, 2008 0.6350 0.6500 0.5455 0.5500 2,548,707 -0.08(-13.39%)
Mar 14, 2008 0.6600 0.6700 0.6000 0.6350 2,513,502 +0.01(+0.79%)
Mar 13, 2008 0.6400 0.6600 0.6100 0.6300 4,959,778 -0.03(-4.40%)
Mar 12, 2008 0.6360 0.6800 0.6007 0.6590 4,090,269 +0.03(+4.59%)
Mar 11, 2008 0.6600 0.6700 0.5401 0.6301 16,446,631 -0.01(-1.28%)
Mar 10, 2008 0.7500 0.8000 0.6001 0.6383 46,630,784 -4.62(-87.87%)
Mar 07, 2008 5.300 5.420 5.100 5.260 1,467,800 -0.11(-2.05%)
Mar 06, 2008 5.500 5.550 5.310 5.370 1,759,283 -0.16(-2.89%)
Mar 05, 2008 5.790 5.840 5.350 5.530 2,843,921 -0.22(-3.83%)
Mar 04, 2008 5.490 5.980 5.424 5.750 1,505,540 +0.23(+4.17%)
Mar 03, 2008 5.750 5.950 5.470 5.520 1,401,727 -0.23(-4.00%)
Feb 29, 2008 6.000 6.304 5.530 5.750 2,197,729 -0.39(-6.35%)
Feb 28, 2008 5.150 6.210 5.010 6.140 3,594,023 +1.02(+19.92%)
Feb 27, 2008 5.290 5.500 5.080 5.120 1,636,581 -0.22(-4.12%)
Feb 26, 2008 5.220 5.491 5.200 5.340 1,776,585 +0.04(+0.75%)
Feb 25, 2008 5.390 5.570 5.081 5.300 1,560,265 -0.18(-3.28%)
Feb 22, 2008 5.870 5.870 5.330 5.480 1,174,122 -0.35(-6.00%)
Feb 21, 2008 5.720 5.860 5.640 5.830 1,520,056 +0.12(+2.10%)
Feb 20, 2008 5.750 5.770 5.560 5.710 1,020,213 -0.06(-1.04%)
Feb 19, 2008 5.710 6.000 5.540 5.770 979,786 +0.17(+3.04%)
Feb 18, 2008 5.700 5.820 5.260 5.600 1,719,746 +0.00(+0.00%)
Feb 15, 2008 5.700 5.820 5.260 5.600 1,719,746 -0.19(-3.28%)
Feb 14, 2008 6.060 6.090 5.710 5.790 1,017,260 -0.22(-3.66%)
Feb 13, 2008 6.160 6.360 5.960 6.010 2,572,109 -0.05(-0.83%)
Feb 12, 2008 6.360 6.360 5.970 6.060 1,432,570 -0.15(-2.42%)
Feb 11, 2008 5.950 6.280 5.750 6.210 1,634,468 +0.27(+4.55%)
Feb 08, 2008 5.840 5.980 5.670 5.940 555,980 +0.11(+1.89%)
Feb 07, 2008 5.750 6.090 5.610 5.830 1,171,968 +0.07(+1.22%)
Feb 06, 2008 6.110 6.140 5.760 5.760 542,583 -0.31(-5.11%)
Feb 05, 2008 6.300 6.430 6.060 6.070 596,800 -0.35(-5.45%)
Feb 04, 2008 6.410 6.500 6.200 6.420 844,822 -0.04(-0.62%)
Feb 01, 2008 6.100 6.460 6.050 6.460 1,210,326 +0.41(+6.78%)
Jan 31, 2008 6.060 6.260 6.000 6.050 763,872 -0.11(-1.79%)
Jan 30, 2008 6.130 6.250 5.990 6.160 933,506 +0.04(+0.65%)
Jan 29, 2008 6.380 6.400 6.090 6.120 1,211,888 -0.25(-3.92%)
Jan 28, 2008 6.530 6.690 6.080 6.370 1,192,640 -0.15(-2.30%)
Jan 25, 2008 6.890 7.030 6.410 6.520 479,418 -0.24(-3.55%)
Jan 24, 2008 6.840 7.150 6.560 6.760 401,656 -0.11(-1.60%)
Jan 23, 2008 6.980 7.250 6.490 6.870 733,325 -0.16(-2.28%)
Jan 22, 2008 6.720 7.500 6.280 7.030 1,002,216 +0.15(+2.18%)
Jan 21, 2008 7.510 7.630 6.840 6.880 1,505,527 +0.00(+0.00%)
Jan 18, 2008 7.510 7.630 6.840 6.880 1,505,527 -0.47(-6.39%)
Jan 17, 2008 7.550 7.580 6.970 7.350 1,177,675 -0.16(-2.13%)
Jan 16, 2008 8.040 8.210 7.430 7.510 991,295 -0.54(-6.71%)
Jan 15, 2008 8.350 8.440 8.040 8.050 410,231 -0.43(-5.07%)
Jan 14, 2008 8.510 8.810 8.410 8.480 595,210 +0.01(+0.12%)
Jan 11, 2008 8.620 8.690 8.240 8.470 511,968 -0.24(-2.76%)
Jan 10, 2008 8.400 8.860 8.230 8.710 1,152,801 +0.23(+2.71%)
Jan 09, 2008 8.370 8.600 8.120 8.480 659,650 +0.13(+1.56%)
Jan 08, 2008 8.490 8.650 8.320 8.350 1,067,732 -0.09(-1.07%)
Jan 07, 2008 8.270 8.600 8.030 8.440 1,060,750 +0.19(+2.30%)
Jan 04, 2008 8.370 8.630 8.170 8.250 487,180 -0.25(-2.94%)
Jan 03, 2008 8.500 8.610 8.300 8.500 490,989 +0.10(+1.19%)
Jan 02, 2008 8.370 8.580 8.210 8.400 333,310 +0.00(+0.00%)
Jan 01, 2008 8.500 8.620 8.230 8.400 476,808 +0.00(+0.00%)
Dec 31, 2007 8.500 8.620 8.230 8.400 476,808 -0.16(-1.87%)
Dec 28, 2007 8.550 8.810 8.470 8.560 327,808 +0.02(+0.23%)
Dec 27, 2007 8.990 9.080 8.540 8.540 315,351 -0.44(-4.90%)
Dec 26, 2007 8.510 9.250 8.420 8.980 482,894 +0.39(+4.54%)
Dec 24, 2007 8.540 8.590 8.250 8.590 207,842 +0.09(+1.06%)
Dec 21, 2007 8.980 9.010 8.420 8.500 701,022 -0.32(-3.63%)
Dec 20, 2007 8.860 8.890 8.380 8.820 351,215 +0.06(+0.68%)
Dec 19, 2007 8.760 8.800 8.390 8.760 485,389 +0.00(+0.00%)
Dec 18, 2007 8.810 8.900 8.550 8.760 400,653 +0.07(+0.81%)
Dec 17, 2007 8.950 9.050 8.660 8.690 295,307 -0.33(-3.66%)
Dec 14, 2007 8.800 9.160 8.800 9.020 318,485 +0.12(+1.35%)
Dec 13, 2007 9.050 9.070 8.830 8.900 321,225 -0.25(-2.73%)
Dec 12, 2007 8.940 9.200 8.900 9.150 425,771 +0.47(+5.41%)
Dec 11, 2007 9.170 9.420 8.670 8.680 451,623 -0.52(-5.65%)
Dec 10, 2007 9.660 9.700 9.110 9.200 385,290 -0.31(-3.26%)
Dec 07, 2007 9.340 9.590 9.160 9.510 337,338 +0.23(+2.48%)
Dec 06, 2007 8.780 9.390 8.630 9.280 646,097 +0.47(+5.33%)
Dec 05, 2007 8.740 8.810 8.560 8.810 229,417 +0.22(+2.56%)
Dec 04, 2007 9.250 9.260 8.590 8.590 729,446 -0.76(-8.13%)
Dec 03, 2007 9.240 9.350 8.840 9.350 467,542 +0.15(+1.63%)
Nov 30, 2007 9.950 10.15 9.150 9.200 886,516 -0.59(-6.03%)
Nov 29, 2007 9.870 9.920 9.510 9.790 357,799 -0.08(-0.81%)
Nov 28, 2007 8.910 9.960 8.910 9.870 647,247 +1.07(+12.16%)
Nov 27, 2007 9.010 9.120 8.760 8.800 313,888 -0.15(-1.68%)
Nov 26, 2007 9.270 9.390 8.900 8.950 260,947 -0.37(-3.97%)
Nov 23, 2007 9.230 9.390 9.029 9.320 111,361 +0.15(+1.64%)
Nov 21, 2007 8.820 9.390 8.820 9.170 366,352 +0.34(+3.85%)
Nov 20, 2007 8.800 8.970 8.600 8.830 416,774 +0.05(+0.57%)
Nov 19, 2007 8.790 8.880 8.620 8.780 400,864 -0.10(-1.13%)
Nov 16, 2007 9.270 9.310 8.820 8.880 567,191 -0.37(-4.00%)
Nov 15, 2007 9.150 9.360 9.100 9.250 660,312 +0.04(+0.43%)
Nov 14, 2007 9.350 9.390 9.080 9.210 483,229 -0.09(-0.97%)
Nov 13, 2007 9.220 9.320 9.020 9.300 211,494 +0.18(+1.97%)
Nov 12, 2007 9.370 9.370 9.020 9.120 529,011 -0.27(-2.88%)
Nov 09, 2007 9.400 9.410 9.210 9.390 391,869 -0.10(-1.05%)
Nov 08, 2007 9.540 9.600 9.220 9.490 340,707 +0.06(+0.64%)
Nov 07, 2007 9.710 9.910 9.410 9.430 360,188 -0.36(-3.68%)
Nov 06, 2007 9.860 9.900 9.680 9.790 379,621 -0.17(-1.71%)
Nov 05, 2007 9.970 10.13 9.770 9.960 723,930 -0.08(-0.80%)
Nov 02, 2007 10.24 10.25 9.900 10.04 247,686 -0.06(-0.59%)
Nov 01, 2007 10.16 10.22 9.880 10.10 425,451 -0.20(-1.94%)
Oct 31, 2007 10.22 10.32 10.03 10.30 721,067 +0.12(+1.18%)
Oct 30, 2007 10.37 10.55 10.11 10.18 261,039 -0.22(-2.12%)
Oct 29, 2007 10.48 10.57 10.21 10.40 177,192 -0.07(-0.67%)
Oct 26, 2007 10.70 10.80 10.32 10.47 305,807 -0.07(-0.66%)
Oct 25, 2007 10.33 10.66 10.13 10.54 392,894 +0.34(+3.33%)
Oct 24, 2007 10.21 10.34 10.01 10.20 427,372 -0.10(-0.97%)
Oct 23, 2007 10.10 10.33 9.980 10.30 372,696 +0.30(+3.00%)
Oct 22, 2007 9.750 10.07 9.540 10.00 331,400 +0.18(+1.83%)
Oct 19, 2007 10.15 10.15 9.760 9.820 498,971 -0.33(-3.25%)
Oct 18, 2007 10.14 10.33 9.990 10.15 410,177 -0.05(-0.49%)
Oct 17, 2007 10.20 10.22 9.940 10.20 741,500 +0.00(+0.00%)
Oct 16, 2007 10.07 10.20 10.01 10.20 275,421 +0.12(+1.19%)
Oct 15, 2007 10.49 10.79 10.02 10.08 453,337 -0.41(-3.91%)
Oct 12, 2007 10.51 10.64 10.30 10.49 416,202 -0.03(-0.29%)
Oct 11, 2007 10.73 11.10 10.44 10.52 577,373 -0.11(-1.03%)
Oct 10, 2007 10.71 10.85 10.46 10.63 427,043 -0.07(-0.65%)
Oct 09, 2007 10.99 11.02 10.65 10.70 497,693 -0.26(-2.37%)
Oct 08, 2007 11.12 11.25 10.80 10.96 216,826 -0.18(-1.62%)
Oct 05, 2007 11.01 11.40 10.93 11.14 924,726 +0.14(+1.27%)
Oct 04, 2007 10.72 11.04 10.71 11.00 458,851 +0.30(+2.80%)
Oct 03, 2007 10.53 10.95 10.43 10.70 362,376 +0.13(+1.23%)
Oct 02, 2007 10.22 10.77 10.14 10.57 473,849 +0.45(+4.45%)
Oct 01, 2007 9.920 10.26 9.850 10.12 464,679 +0.18(+1.81%)
Sep 28, 2007 10.00 10.17 9.930 9.940 415,369 -0.03(-0.30%)
Sep 27, 2007 9.900 9.980 9.750 9.970 790,186 +0.22(+2.26%)
Sep 26, 2007 9.990 10.14 9.720 9.750 985,243 +0.01(+0.10%)
Sep 25, 2007 9.830 9.860 9.680 9.740 243,548 -0.04(-0.41%)
Sep 24, 2007 10.08 10.16 9.700 9.780 747,672 -0.27(-2.69%)
Sep 21, 2007 10.05 10.07 9.870 10.05 674,942 +0.09(+0.90%)
Sep 20, 2007 10.29 10.37 9.950 9.960 294,746 -0.38(-3.68%)
Sep 19, 2007 10.49 10.50 10.32 10.34 197,700 -0.10(-0.96%)
Sep 18, 2007 10.10 10.46 10.00 10.44 283,798 +0.38(+3.78%)
Sep 17, 2007 10.13 10.16 10.00 10.06 502,382 -0.12(-1.18%)
Sep 14, 2007 10.00 10.23 10.00 10.18 178,001 +0.08(+0.79%)
Sep 13, 2007 10.08 10.21 10.00 10.10 258,891 +0.09(+0.90%)
Sep 12, 2007 9.970 10.14 9.790 10.01 446,843 -0.11(-1.09%)
Sep 11, 2007 9.800 10.17 9.780 10.12 525,686 +0.39(+4.01%)
Sep 10, 2007 10.09 10.20 9.620 9.730 275,813 -0.32(-3.18%)
Sep 07, 2007 10.41 10.45 9.920 10.05 499,224 -0.55(-5.19%)
Sep 06, 2007 10.06 10.81 10.06 10.60 411,291 +0.56(+5.58%)
Sep 05, 2007 9.910 10.22 9.910 10.04 362,745 -0.16(-1.57%)
Sep 04, 2007 10.05 10.31 9.990 10.20 222,287 +0.14(+1.39%)
Aug 31, 2007 10.42 10.47 10.01 10.06 188,865 -0.25(-2.42%)
Aug 30, 2007 9.760 10.40 9.610 10.31 344,691 +0.43(+4.35%)
Aug 29, 2007 9.870 9.950 9.570 9.880 224,261 +0.13(+1.33%)
Aug 28, 2007 10.05 10.11 9.690 9.750 456,903 -0.34(-3.37%)
Aug 27, 2007 10.17 10.22 10.01 10.09 258,197 -0.12(-1.18%)
Aug 24, 2007 10.34 10.49 9.880 10.21 165,192 -0.08(-0.78%)
Aug 23, 2007 10.62 10.65 10.25 10.29 487,888 -0.26(-2.46%)
Aug 22, 2007 10.58 10.71 10.43 10.55 381,804 +0.09(+0.86%)
Aug 21, 2007 10.35 10.59 10.30 10.46 378,072 +0.09(+0.87%)
Aug 20, 2007 10.44 10.46 10.16 10.37 279,896 -0.03(-0.29%)
Aug 17, 2007 10.60 10.79 10.23 10.40 624,264 +0.03(+0.29%)
Aug 16, 2007 9.480 10.37 9.480 10.37 906,961 +0.79(+8.25%)
Aug 15, 2007 9.860 10.22 9.540 9.580 374,936 -0.28(-2.84%)
Aug 14, 2007 9.790 9.970 9.580 9.860 318,884 +0.09(+0.92%)
Aug 13, 2007 10.39 10.50 9.490 9.770 764,317 -0.53(-5.15%)
Aug 10, 2007 10.88 10.92 9.810 10.30 1,354,193 -0.75(-6.79%)
Aug 09, 2007 10.44 11.40 10.43 11.05 2,210,549 +0.28(+2.60%)
Aug 08, 2007 9.990 11.15 9.990 10.77 1,857,828 +0.81(+8.13%)
Aug 07, 2007 9.530 10.13 9.420 9.960 1,346,942 +0.39(+4.08%)
Aug 06, 2007 9.240 9.640 9.000 9.570 811,844 +0.36(+3.91%)
Aug 03, 2007 9.220 9.330 8.920 9.210 689,791 +0.27(+3.02%)
Aug 02, 2007 8.700 9.000 8.650 8.940 687,258 +0.32(+3.71%)
Aug 01, 2007 8.630 8.700 8.410 8.620 797,312 +0.02(+0.23%)
Jul 31, 2007 8.480 8.700 8.460 8.600 1,005,221 +0.22(+2.63%)
Jul 30, 2007 8.370 8.460 8.180 8.380 525,202 -0.03(-0.36%)
Jul 27, 2007 8.520 8.650 8.300 8.410 810,458 -0.09(-1.06%)
Jul 26, 2007 8.250 8.726 8.250 8.500 617,201 +0.21(+2.53%)
Jul 25, 2007 8.400 8.480 8.140 8.290 638,124 +0.02(+0.24%)
Jul 24, 2007 8.690 8.710 8.240 8.270 512,018 -0.52(-5.92%)
Jul 23, 2007 8.490 8.870 8.310 8.790 838,986 +0.33(+3.90%)
Jul 20, 2007 8.730 8.730 8.300 8.460 560,168 -0.30(-3.42%)
Jul 19, 2007 8.540 8.850 8.490 8.760 311,512 +0.23(+2.70%)
Jul 18, 2007 8.800 8.830 8.190 8.530 1,098,081 -0.27(-3.07%)
Jul 17, 2007 9.150 9.200 8.680 8.800 1,030,576 -0.33(-3.61%)
Jul 16, 2007 9.190 9.250 9.050 9.130 604,352 -0.05(-0.54%)
Jul 13, 2007 9.270 9.400 9.080 9.180 1,505,869 -0.16(-1.71%)
Jul 12, 2007 9.330 9.520 9.260 9.340 556,614 +0.06(+0.65%)
Jul 11, 2007 9.530 9.620 9.250 9.280 534,463 -0.27(-2.83%)
Jul 10, 2007 9.700 9.780 9.520 9.550 399,645 -0.19(-1.95%)
Jul 09, 2007 9.930 10.04 9.710 9.740 392,199 -0.11(-1.12%)
Jul 06, 2007 9.920 9.980 9.750 9.850 280,126 -0.08(-0.81%)
Jul 05, 2007 9.980 10.01 9.880 9.930 684,860 -0.06(-0.60%)
Jul 03, 2007 10.27 10.27 9.950 9.990 288,340 -0.29(-2.82%)
Jul 02, 2007 9.850 10.28 9.840 10.28 413,330 +0.51(+5.22%)
Jun 29, 2007 9.900 10.21 9.650 9.770 621,172 -0.10(-1.01%)
Jun 28, 2007 9.990 10.05 9.630 9.870 752,882 -0.11(-1.10%)
Jun 27, 2007 10.00 10.06 9.870 9.980 535,169 -0.08(-0.80%)
Jun 26, 2007 10.06 10.10 9.960 10.06 494,940 +0.07(+0.70%)
Jun 25, 2007 10.08 10.17 9.960 9.990 455,980 -0.08(-0.79%)
Jun 22, 2007 10.07 10.12 9.990 10.07 628,173 -0.05(-0.49%)
Jun 21, 2007 10.10 10.15 10.01 10.12 818,987 -0.05(-0.49%)
Jun 20, 2007 10.48 10.48 10.11 10.17 515,400 -0.25(-2.40%)
Jun 19, 2007 10.50 10.68 10.30 10.42 857,800 -0.12(-1.14%)
Jun 18, 2007 11.50 11.60 10.46 10.54 1,751,800 -0.95(-8.27%)
Jun 15, 2007 11.67 11.68 11.42 11.49 522,400 +0.01(+0.09%)
Jun 14, 2007 11.52 11.70 11.31 11.48 317,400 -0.06(-0.52%)
Jun 13, 2007 10.72 11.62 10.70 11.54 787,600 +0.83(+7.75%)
Jun 12, 2007 10.53 10.79 10.37 10.71 520,000 +0.21(+2.00%)
Jun 11, 2007 10.92 10.98 10.45 10.50 601,335 +0.00(+0.00%)
Jun 08, 2007 10.54 10.73 10.45 10.50 273,055 -0.10(-0.94%)
Jun 07, 2007 10.85 10.85 10.50 10.60 385,293 -0.28(-2.57%)
Jun 06, 2007 10.95 11.03 10.85 10.88 306,354 -0.14(-1.27%)
Jun 05, 2007 11.00 11.17 10.90 11.02 259,892 +0.00(+0.00%)
Jun 04, 2007 11.12 11.40 10.99 11.02 165,436 -0.13(-1.17%)
Jun 01, 2007 10.92 11.50 10.87 11.15 813,707 +0.28(+2.57%)
May 31, 2007 10.98 11.04 10.75 10.87 582,558 -0.09(-0.82%)
May 30, 2007 10.89 11.02 10.78 10.96 209,699 -0.06(-0.54%)
May 29, 2007 11.06 11.24 10.64 11.02 461,824 -0.02(-0.18%)
May 25, 2007 10.56 11.10 10.55 11.04 374,724 +0.54(+5.14%)
May 24, 2007 10.65 10.77 10.32 10.50 265,621 -0.13(-1.22%)
May 23, 2007 10.79 10.79 10.56 10.63 312,972 -0.14(-1.30%)
May 22, 2007 10.32 10.77 10.24 10.77 337,311 +0.42(+4.06%)
May 21, 2007 10.07 10.39 9.950 10.35 113,149 +0.28(+2.78%)
May 18, 2007 10.03 10.11 9.920 10.07 535,809 +0.05(+0.50%)
May 17, 2007 10.03 10.11 9.960 10.02 281,796 -0.06(-0.60%)
May 16, 2007 10.01 10.10 9.820 10.08 523,937 +0.12(+1.20%)
May 15, 2007 10.11 10.23 9.940 9.960 700,716 -0.18(-1.78%)
May 14, 2007 10.22 10.26 10.02 10.14 382,146 -0.12(-1.17%)
May 11, 2007 10.23 10.40 10.06 10.26 285,088 +0.03(+0.29%)
May 10, 2007 10.28 10.36 10.04 10.23 354,690 -0.13(-1.25%)
May 09, 2007 10.26 10.38 10.00 10.36 311,054 +0.05(+0.48%)
May 08, 2007 10.37 10.37 10.06 10.31 204,905 -0.09(-0.87%)
May 07, 2007 10.52 10.59 10.38 10.40 813,918 -0.11(-1.05%)
May 04, 2007 10.33 10.52 10.24 10.51 382,026 +0.27(+2.64%)
May 03, 2007 10.49 10.61 10.22 10.24 330,746 -0.22(-2.10%)
May 02, 2007 10.53 10.62 10.39 10.46 387,194 -0.10(-0.95%)
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.