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

Nxstage Medical Inc (NQ: NXTM )

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 31, 2012 15.24 15.24 14.89 15.19 564,545 -0.09(-0.59%)
May 30, 2012 15.30 15.40 15.15 15.28 305,093 -0.18(-1.16%)
May 29, 2012 15.20 15.74 15.20 15.46 257,031 +0.41(+2.72%)
May 25, 2012 14.95 15.06 14.86 15.05 387,128 +0.06(+0.40%)
May 24, 2012 15.05 15.09 14.86 14.99 294,529 -0.05(-0.33%)
May 23, 2012 15.28 15.30 14.84 15.04 622,970 -0.37(-2.40%)
May 22, 2012 15.34 15.75 15.32 15.41 610,536 +0.10(+0.65%)
May 21, 2012 15.01 15.34 14.84 15.31 861,489 +0.28(+1.86%)
May 18, 2012 15.10 15.25 14.92 15.03 372,846 -0.07(-0.46%)
May 17, 2012 15.24 15.42 14.91 15.10 512,225 -0.11(-0.72%)
May 16, 2012 15.11 15.37 15.00 15.21 1,146,955 +0.18(+1.20%)
May 15, 2012 15.15 15.35 14.98 15.03 668,550 -0.09(-0.60%)
May 14, 2012 15.19 15.34 14.83 15.12 739,704 -0.22(-1.43%)
May 11, 2012 15.56 15.71 15.26 15.34 939,791 -0.40(-2.54%)
May 10, 2012 15.89 16.16 15.50 15.74 473,767 -0.02(-0.13%)
May 09, 2012 16.04 16.56 15.73 15.76 657,910 -0.48(-2.96%)
May 08, 2012 16.83 16.88 15.55 16.24 1,680,396 -0.55(-3.28%)
May 07, 2012 16.63 16.98 16.52 16.79 541,611 +0.11(+0.66%)
May 04, 2012 16.80 16.91 16.60 16.68 464,216 -0.24(-1.42%)
May 03, 2012 16.97 17.00 16.65 16.92 411,639 -0.08(-0.47%)
May 02, 2012 16.66 17.14 16.66 17.00 296,506 +0.22(+1.31%)
May 01, 2012 17.08 17.17 16.78 16.78 416,334 -0.22(-1.29%)
Apr 30, 2012 17.41 17.65 16.93 17.00 438,050 -0.40(-2.30%)
Apr 27, 2012 17.69 17.70 17.28 17.40 438,440 -0.17(-0.97%)
Apr 26, 2012 17.40 17.64 17.31 17.57 350,467 +0.12(+0.69%)
Apr 25, 2012 17.39 17.60 17.27 17.45 448,755 +0.30(+1.75%)
Apr 24, 2012 16.83 17.21 16.45 17.15 557,459 +0.28(+1.66%)
Apr 23, 2012 17.10 17.13 16.56 16.87 902,115 -0.47(-2.71%)
Apr 20, 2012 17.79 17.79 17.19 17.34 517,270 -0.21(-1.20%)
Apr 19, 2012 17.65 17.87 17.22 17.55 306,769 -0.14(-0.79%)
Apr 18, 2012 17.45 17.81 16.97 17.69 746,331 +0.08(+0.45%)
Apr 17, 2012 18.11 18.37 17.57 17.61 1,310,093 -0.35(-1.95%)
Apr 16, 2012 18.05 18.17 17.55 17.96 285,355 -0.06(-0.33%)
Apr 13, 2012 18.56 18.74 17.99 18.02 219,642 -0.62(-3.33%)
Apr 12, 2012 18.26 18.80 18.16 18.64 270,319 +0.38(+2.08%)
Apr 11, 2012 18.17 18.34 17.84 18.26 326,622 +0.30(+1.67%)
Apr 10, 2012 18.56 18.67 17.93 17.96 287,648 -0.59(-3.18%)
Apr 09, 2012 18.51 18.84 18.15 18.55 249,413 -0.26(-1.38%)
Apr 05, 2012 18.69 18.98 18.66 18.81 336,214 +0.01(+0.05%)
Apr 04, 2012 18.93 19.08 18.72 18.80 316,245 -0.24(-1.26%)
Apr 03, 2012 19.22 19.34 18.82 19.04 257,295 -0.16(-0.83%)
Apr 02, 2012 19.19 19.62 19.05 19.20 325,668 -0.07(-0.36%)
Mar 30, 2012 19.80 19.86 19.27 19.27 275,548 -0.34(-1.73%)
Mar 29, 2012 19.50 19.73 19.10 19.61 339,838 +0.03(+0.15%)
Mar 28, 2012 19.61 19.93 19.37 19.58 508,586 -0.07(-0.36%)
Mar 27, 2012 19.46 19.94 19.21 19.65 368,022 +0.30(+1.55%)
Mar 26, 2012 19.17 19.60 19.01 19.35 311,581 +0.28(+1.47%)
Mar 23, 2012 19.14 19.17 18.90 19.07 211,357 -0.08(-0.42%)
Mar 22, 2012 18.85 19.28 18.68 19.15 368,042 +0.17(+0.90%)
Mar 21, 2012 19.35 19.35 18.97 18.98 219,725 -0.38(-1.96%)
Mar 20, 2012 19.31 19.61 19.01 19.36 326,495 -0.05(-0.26%)
Mar 19, 2012 19.11 19.56 18.96 19.41 315,550 +0.28(+1.46%)
Mar 16, 2012 18.79 19.89 18.75 19.13 1,005,655 +0.38(+2.03%)
Mar 15, 2012 17.80 18.84 17.80 18.75 676,239 +0.88(+4.92%)
Mar 14, 2012 17.73 18.39 17.69 17.87 605,736 -0.11(-0.61%)
Mar 13, 2012 18.28 18.36 17.77 17.98 506,930 -0.13(-0.72%)
Mar 12, 2012 18.30 18.52 18.01 18.11 600,178 -0.37(-2.00%)
Mar 09, 2012 18.33 18.87 18.19 18.48 585,107 +0.22(+1.20%)
Mar 08, 2012 18.30 18.30 18.14 18.26 449,840 +0.05(+0.27%)
Mar 07, 2012 18.06 18.37 18.06 18.21 441,132 +0.15(+0.83%)
Mar 06, 2012 18.62 18.74 17.97 18.06 663,815 -0.71(-3.78%)
Mar 05, 2012 19.14 19.24 18.63 18.77 1,025,931 -0.57(-2.95%)
Mar 02, 2012 19.51 19.87 19.27 19.34 510,212 -0.43(-2.18%)
Mar 01, 2012 19.97 20.17 19.66 19.77 966,004 -0.23(-1.15%)
Feb 29, 2012 20.36 20.61 19.64 20.00 1,167,913 -0.36(-1.77%)
Feb 28, 2012 20.26 20.72 19.52 20.36 894,606 -0.51(-2.44%)
Feb 27, 2012 21.25 21.47 20.77 20.87 353,169 -0.57(-2.66%)
Feb 24, 2012 20.74 21.52 20.71 21.44 424,070 +0.64(+3.08%)
Feb 23, 2012 20.45 20.92 20.27 20.80 669,771 +0.30(+1.46%)
Feb 22, 2012 20.90 21.00 20.47 20.50 470,083 -0.43(-2.05%)
Feb 21, 2012 21.21 21.42 20.78 20.93 443,317 -0.27(-1.27%)
Feb 17, 2012 21.69 21.87 21.17 21.20 242,736 -0.34(-1.58%)
Feb 16, 2012 21.37 21.71 21.17 21.54 397,569 +0.11(+0.51%)
Feb 15, 2012 21.12 21.50 20.82 21.43 404,450 +0.48(+2.29%)
Feb 14, 2012 21.14 21.25 20.89 20.95 816,095 -0.21(-0.99%)
Feb 13, 2012 21.22 21.43 21.04 21.16 518,812 +0.14(+0.67%)
Feb 10, 2012 20.80 21.19 20.66 21.02 1,261,112 -0.01(-0.05%)
Feb 09, 2012 20.19 21.13 19.79 21.03 1,523,249 +0.82(+4.06%)
Feb 08, 2012 19.78 20.24 19.60 20.21 713,617 +0.41(+2.07%)
Feb 07, 2012 19.27 19.82 19.24 19.80 806,747 +0.34(+1.75%)
Feb 06, 2012 19.08 19.61 18.86 19.46 373,093 +0.35(+1.83%)
Feb 03, 2012 18.99 19.22 18.69 19.11 639,231 +0.33(+1.76%)
Feb 02, 2012 18.41 18.90 18.34 18.78 846,677 +0.32(+1.73%)
Feb 01, 2012 18.00 18.50 17.97 18.46 576,506 +0.52(+2.90%)
Jan 31, 2012 17.71 18.06 17.69 17.94 431,224 +0.21(+1.18%)
Jan 30, 2012 17.69 17.82 17.50 17.73 590,407 -0.05(-0.28%)
Jan 27, 2012 17.58 17.98 17.56 17.78 1,168,848 +0.21(+1.20%)
Jan 26, 2012 17.49 17.63 17.30 17.57 788,975 +0.20(+1.15%)
Jan 25, 2012 17.00 17.47 16.92 17.37 668,452 +0.37(+2.18%)
Jan 24, 2012 17.35 17.36 16.95 17.00 608,777 -0.45(-2.58%)
Jan 23, 2012 18.33 18.37 17.23 17.45 496,607 -0.81(-4.44%)
Jan 20, 2012 18.83 18.90 18.18 18.26 521,467 -0.58(-3.08%)
Jan 19, 2012 18.38 19.00 18.15 18.84 684,147 +0.48(+2.61%)
Jan 18, 2012 18.02 18.48 17.98 18.36 454,820 +0.29(+1.60%)
Jan 17, 2012 17.74 18.36 17.50 18.07 857,683 +0.46(+2.61%)
Jan 13, 2012 16.74 17.88 16.73 17.61 1,268,661 +0.69(+4.08%)
Jan 12, 2012 16.65 17.02 15.42 16.92 2,509,028 +0.37(+2.24%)
Jan 11, 2012 16.38 16.92 16.38 16.55 960,163 -0.20(-1.19%)
Jan 10, 2012 17.47 17.48 16.29 16.75 803,594 -0.90(-5.10%)
Jan 09, 2012 18.00 18.05 17.30 17.65 241,256 -0.34(-1.89%)
Jan 06, 2012 18.08 18.47 17.94 17.99 328,658 -0.13(-0.72%)
Jan 05, 2012 17.76 18.14 17.31 18.12 363,165 +0.29(+1.63%)
Jan 04, 2012 17.68 17.99 17.61 17.83 322,897 +0.05(+0.28%)
Dec 30, 2011 17.68 17.87 17.43 17.78 307,004 +0.10(+0.57%)
Dec 29, 2011 17.47 17.82 17.17 17.68 247,311 +0.27(+1.55%)
Dec 28, 2011 17.55 17.69 17.19 17.41 303,573 -0.20(-1.14%)
Dec 27, 2011 17.74 17.74 17.52 17.61 286,596 -0.21(-1.18%)
Dec 23, 2011 18.10 18.22 17.68 17.82 172,830 +0.29(+1.65%)
Dec 21, 2011 18.13 18.13 17.36 17.53 264,358 -0.61(-3.36%)
Dec 20, 2011 17.94 18.39 17.50 18.14 361,143 +0.46(+2.60%)
Dec 19, 2011 17.70 17.99 17.47 17.68 438,859 +0.09(+0.51%)
Dec 16, 2011 17.66 17.97 17.11 17.59 349,024 +0.07(+0.40%)
Dec 15, 2011 17.10 17.67 17.00 17.52 520,534 +0.56(+3.30%)
Dec 14, 2011 16.91 17.15 16.91 16.96 629,498 -0.04(-0.24%)
Dec 13, 2011 17.72 17.93 16.90 17.00 551,624 -0.61(-3.46%)
Dec 12, 2011 17.79 18.18 17.25 17.61 410,466 -0.40(-2.22%)
Dec 09, 2011 17.51 18.47 17.51 18.01 500,664 +0.59(+3.39%)
Dec 08, 2011 19.16 19.16 17.41 17.42 804,359 -1.61(-8.46%)
Dec 07, 2011 19.56 19.85 18.88 19.03 696,753 -0.73(-3.69%)
Dec 06, 2011 19.47 19.95 19.18 19.76 340,686 +0.33(+1.70%)
Dec 05, 2011 19.38 19.98 19.18 19.43 267,518 +0.36(+1.89%)
Dec 02, 2011 19.56 20.09 19.06 19.07 518,616 -0.44(-2.26%)
Dec 01, 2011 19.56 19.82 19.42 19.51 411,366 -0.07(-0.36%)
Nov 30, 2011 19.70 20.13 19.46 19.58 738,579 +0.11(+0.56%)
Nov 29, 2011 19.49 19.51 19.13 19.47 164,625 +0.02(+0.10%)
Nov 28, 2011 19.36 19.74 19.26 19.45 414,584 +0.58(+3.07%)
Nov 25, 2011 19.05 19.31 18.68 18.87 92,746 -0.30(-1.56%)
Nov 23, 2011 19.31 19.50 18.99 19.17 340,700 -0.26(-1.34%)
Nov 22, 2011 18.89 19.56 18.77 19.43 265,853 +0.47(+2.48%)
Nov 21, 2011 18.93 19.15 18.78 18.96 349,203 -0.19(-0.99%)
Nov 18, 2011 19.56 19.69 19.07 19.15 305,239 -0.43(-2.20%)
Nov 17, 2011 19.73 20.05 19.31 19.58 363,287 -0.01(-0.05%)
Nov 16, 2011 19.43 20.01 19.19 19.59 307,279 -0.01(-0.05%)
Nov 15, 2011 19.24 19.68 19.24 19.60 237,327 +0.17(+0.87%)
Nov 14, 2011 19.78 19.94 19.32 19.43 233,899 -0.52(-2.61%)
Nov 11, 2011 19.80 20.03 19.53 19.95 285,055 +0.38(+1.94%)
Nov 10, 2011 19.25 19.80 19.15 19.57 373,663 +0.43(+2.25%)
Nov 09, 2011 19.51 19.73 19.00 19.14 330,628 -0.80(-4.04%)
Nov 08, 2011 19.45 20.00 19.05 19.95 513,195 +0.61(+3.13%)
Nov 07, 2011 19.28 19.56 19.01 19.34 345,757 +0.12(+0.62%)
Nov 04, 2011 19.76 19.79 19.00 19.22 879,985 -0.56(-2.83%)
Nov 03, 2011 21.43 21.58 18.86 19.78 2,506,564 -2.64(-11.78%)
Nov 02, 2011 22.25 22.60 21.90 22.42 336,354 +0.46(+2.09%)
Nov 01, 2011 22.25 22.70 21.85 21.96 378,833 -1.03(-4.48%)
Oct 31, 2011 23.21 23.43 22.98 22.99 247,307 -0.56(-2.38%)
Oct 28, 2011 23.70 24.06 23.45 23.55 330,489 -0.22(-0.93%)
Oct 27, 2011 23.50 24.00 23.05 23.77 482,364 +0.67(+2.90%)
Oct 26, 2011 23.08 23.50 22.72 23.10 375,469 +0.17(+0.74%)
Oct 25, 2011 23.43 23.45 22.83 22.93 499,351 -0.66(-2.80%)
Oct 24, 2011 23.01 23.86 22.84 23.59 591,526 +0.64(+2.79%)
Oct 21, 2011 22.56 22.98 22.16 22.95 504,836 +0.84(+3.80%)
Oct 20, 2011 22.42 22.60 21.85 22.11 227,847 -0.39(-1.73%)
Oct 19, 2011 22.59 22.87 22.30 22.50 442,205 -0.06(-0.27%)
Oct 18, 2011 21.74 22.77 21.67 22.56 773,232 +0.89(+4.11%)
Oct 17, 2011 21.50 21.89 21.41 21.67 563,169 -0.03(-0.14%)
Oct 14, 2011 21.71 21.81 21.39 21.70 325,177 +0.24(+1.12%)
Oct 13, 2011 21.31 21.60 21.15 21.46 422,636 +0.06(+0.28%)
Oct 12, 2011 21.80 21.80 21.13 21.40 689,676 -0.30(-1.38%)
Oct 11, 2011 21.52 21.97 21.22 21.70 809,350 +0.02(+0.09%)
Oct 10, 2011 21.11 21.71 20.71 21.68 436,651 +0.75(+3.58%)
Oct 07, 2011 21.21 21.48 20.50 20.93 448,553 -0.26(-1.23%)
Oct 06, 2011 20.88 21.33 20.63 21.19 638,276 +0.44(+2.12%)
Oct 05, 2011 20.44 21.00 19.91 20.75 453,180 +0.48(+2.37%)
Oct 04, 2011 19.79 21.06 19.50 20.27 910,012 +0.27(+1.35%)
Oct 03, 2011 20.59 20.97 19.84 20.00 882,809 -0.86(-4.12%)
Sep 30, 2011 20.34 21.00 20.26 20.86 396,686 +0.19(+0.92%)
Sep 29, 2011 21.01 21.43 20.24 20.67 575,460 +0.09(+0.44%)
Sep 28, 2011 21.03 21.21 20.39 20.58 410,798 -0.40(-1.91%)
Sep 27, 2011 20.73 21.43 20.18 20.98 612,709 +0.76(+3.76%)
Sep 26, 2011 19.80 20.65 19.36 20.22 791,567 +0.49(+2.48%)
Sep 23, 2011 19.06 19.75 18.81 19.73 647,479 +0.67(+3.52%)
Sep 22, 2011 18.07 19.86 17.81 19.06 1,036,127 +0.32(+1.71%)
Sep 21, 2011 19.43 19.67 18.60 18.74 441,214 -0.66(-3.40%)
Sep 20, 2011 19.68 20.00 19.28 19.40 282,139 -0.20(-1.02%)
Sep 19, 2011 18.86 19.81 18.75 19.60 259,555 +0.40(+2.08%)
Sep 16, 2011 19.92 19.95 18.82 19.20 683,341 -0.79(-3.95%)
Sep 15, 2011 19.33 20.00 19.11 19.99 869,742 +0.71(+3.68%)
Sep 14, 2011 18.42 19.57 18.40 19.28 630,167 +0.82(+4.44%)
Sep 13, 2011 18.00 18.50 17.71 18.46 368,478 +0.49(+2.73%)
Sep 12, 2011 17.38 18.07 17.29 17.97 324,615 +0.25(+1.41%)
Sep 09, 2011 18.10 18.37 17.42 17.72 406,919 -0.56(-3.06%)
Sep 08, 2011 18.25 18.58 17.98 18.28 504,450 -0.10(-0.54%)
Sep 07, 2011 17.91 18.43 17.68 18.38 361,478 +0.70(+3.96%)
Sep 06, 2011 17.15 17.73 16.95 17.68 455,913 -0.14(-0.79%)
Sep 02, 2011 17.42 17.88 17.28 17.82 398,173 -0.03(-0.17%)
Sep 01, 2011 18.37 18.66 17.55 17.85 461,547 -0.54(-2.94%)
Aug 31, 2011 18.50 18.88 18.16 18.39 468,121 -0.02(-0.11%)
Aug 30, 2011 18.34 18.73 18.17 18.41 357,657 -0.04(-0.22%)
Aug 29, 2011 18.14 18.48 16.57 18.45 360,920 +0.49(+2.73%)
Aug 26, 2011 17.69 18.07 17.02 17.96 273,588 +0.06(+0.34%)
Aug 25, 2011 18.33 18.33 17.62 17.90 462,688 -0.28(-1.54%)
Aug 24, 2011 17.81 18.41 17.61 18.18 375,132 +0.34(+1.91%)
Aug 23, 2011 17.14 17.87 16.61 17.84 700,349 +0.86(+5.06%)
Aug 22, 2011 17.88 17.88 16.79 16.98 569,073 -0.46(-2.64%)
Aug 19, 2011 16.84 17.75 16.44 17.44 645,647 +0.35(+2.05%)
Aug 18, 2011 17.60 18.03 16.89 17.09 785,238 -1.14(-6.25%)
Aug 17, 2011 18.63 18.75 18.01 18.23 798,747 -0.67(-3.54%)
Aug 16, 2011 18.68 19.04 18.34 18.90 303,891 -0.04(-0.21%)
Aug 15, 2011 18.43 19.01 18.23 18.94 493,673 +0.63(+3.44%)
Aug 12, 2011 18.37 18.45 17.97 18.31 449,770 +0.07(+0.38%)
Aug 11, 2011 17.93 18.55 17.48 18.24 696,161 +0.31(+1.73%)
Aug 10, 2011 18.24 18.86 17.77 17.93 742,864 -0.91(-4.83%)
Aug 09, 2011 18.28 18.87 17.51 18.84 1,012,756 +1.59(+9.22%)
Aug 08, 2011 18.25 18.95 17.10 17.25 859,442 -1.62(-8.59%)
Aug 05, 2011 18.96 19.66 17.92 18.87 1,181,848 +0.23(+1.23%)
Aug 04, 2011 19.70 19.74 18.54 18.64 1,195,497 -0.63(-3.27%)
Aug 03, 2011 19.51 21.02 17.69 19.27 2,602,916 +2.31(+13.62%)
Aug 02, 2011 17.62 18.00 16.96 16.96 428,375 -0.78(-4.40%)
Aug 01, 2011 18.62 18.81 17.52 17.74 434,841 -0.66(-3.59%)
Jul 29, 2011 18.18 18.63 17.98 18.40 251,049 +0.03(+0.16%)
Jul 28, 2011 18.08 18.56 17.87 18.37 257,113 +0.33(+1.83%)
Jul 27, 2011 18.44 18.51 17.93 18.04 535,350 -0.47(-2.54%)
Jul 26, 2011 19.38 19.48 18.32 18.51 749,180 -0.92(-4.73%)
Jul 25, 2011 19.76 20.12 19.35 19.43 431,223 -0.54(-2.70%)
Jul 22, 2011 19.96 20.30 19.82 19.97 166,366 -0.30(-1.48%)
Jul 21, 2011 19.77 20.27 19.42 20.27 343,843 +0.56(+2.84%)
Jul 20, 2011 19.49 19.79 19.18 19.71 281,924 +0.30(+1.55%)
Jul 19, 2011 19.23 19.60 19.09 19.41 242,372 +0.32(+1.68%)
Jul 18, 2011 19.55 19.71 18.85 19.09 246,624 -0.55(-2.80%)
Jul 15, 2011 19.81 20.07 19.55 19.64 293,276 +0.02(+0.10%)
Jul 14, 2011 20.14 20.38 19.59 19.62 326,348 -0.48(-2.39%)
Jul 13, 2011 20.65 20.88 19.98 20.10 831,080 -0.37(-1.81%)
Jul 12, 2011 20.69 20.98 20.42 20.47 366,374 -0.26(-1.25%)
Jul 11, 2011 20.84 21.22 20.64 20.73 481,462 -0.33(-1.57%)
Jul 08, 2011 20.59 21.07 20.45 21.06 514,029 +0.27(+1.30%)
Jul 07, 2011 21.17 21.28 20.74 20.79 497,989 -0.20(-0.95%)
Jul 06, 2011 20.77 21.07 20.63 20.99 271,616 +0.20(+0.96%)
Jul 05, 2011 21.00 21.29 20.68 20.79 362,927 -0.19(-0.91%)
Jul 01, 2011 20.84 21.00 20.62 20.98 366,373 +0.16(+0.77%)
Jun 30, 2011 20.51 20.90 20.32 20.82 456,012 +0.40(+1.96%)
Jun 29, 2011 20.46 20.54 20.19 20.42 356,749 +0.07(+0.34%)
Jun 28, 2011 20.33 20.73 20.15 20.35 619,476 +0.06(+0.30%)
Jun 27, 2011 19.92 20.45 19.80 20.29 368,544 +0.29(+1.45%)
Jun 24, 2011 19.96 20.15 19.57 20.00 2,868,490 +0.05(+0.25%)
Jun 23, 2011 19.85 20.10 19.21 19.95 441,046 -0.20(-0.99%)
Jun 22, 2011 20.07 20.50 19.96 20.15 271,773 -0.11(-0.54%)
Jun 21, 2011 19.86 20.29 19.80 20.26 702,595 +0.52(+2.63%)
Jun 20, 2011 19.71 19.76 19.05 19.74 446,167 +0.32(+1.65%)
Jun 17, 2011 19.09 19.75 18.97 19.42 866,854 +0.43(+2.26%)
Jun 16, 2011 19.02 19.30 18.54 18.99 506,789 -0.12(-0.63%)
Jun 15, 2011 19.14 19.69 19.03 19.11 613,159 -0.35(-1.80%)
Jun 14, 2011 19.30 19.78 19.15 19.46 921,847 +0.28(+1.46%)
Jun 13, 2011 18.92 19.43 18.89 19.18 669,499 +0.24(+1.27%)
Jun 10, 2011 18.42 19.11 18.25 18.94 1,536,229 +1.09(+6.11%)
Jun 09, 2011 17.29 17.89 17.25 17.85 449,584 +0.51(+2.94%)
Jun 08, 2011 17.15 17.44 16.91 17.34 915,234 +0.09(+0.52%)
Jun 07, 2011 17.68 17.70 17.23 17.25 363,552 -0.25(-1.43%)
Jun 06, 2011 17.77 17.99 17.43 17.50 426,547 -0.43(-2.40%)
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.