Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

111.95 -1.29 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.769 5.695 5.695 5.695 4,473,764 -0.06(-1.10%)
Dec 30, 2009 5.694 5.767 5.664 5.758 2,988,878 -0.01(-0.19%)
Dec 29, 2009 5.797 5.811 5.768 5.769 1,583,981 +0.01(+0.19%)
Dec 28, 2009 5.725 5.778 5.694 5.758 1,762,786 -0.06(-0.98%)
Dec 24, 2009 5.788 5.825 5.745 5.815 544,117 +0.03(+0.45%)
Dec 23, 2009 5.782 5.815 5.757 5.789 1,718,205 -0.00(-0.03%)
Dec 22, 2009 5.728 5.800 5.712 5.791 1,712,812 +0.01(+0.09%)
Dec 21, 2009 5.778 5.795 5.753 5.786 2,352,908 -0.03(-0.44%)
Dec 18, 2009 5.819 5.833 5.791 5.811 3,929,064 +0.07(+1.20%)
Dec 17, 2009 5.801 5.804 5.709 5.743 1,703,943 -0.05(-0.92%)
Dec 16, 2009 5.788 5.815 5.776 5.796 3,098,569 +0.05(+0.82%)
Dec 15, 2009 5.834 5.835 5.723 5.749 6,724,449 -0.10(-1.66%)
Dec 14, 2009 5.904 5.910 5.845 5.846 2,466,300 -0.05(-0.91%)
Dec 11, 2009 5.929 5.973 5.858 5.900 2,396,861 -0.11(-1.85%)
Dec 10, 2009 6.039 6.045 5.980 6.011 1,083,267 -0.06(-1.04%)
Dec 09, 2009 6.043 6.120 6.000 6.074 2,880,442 +0.13(+2.13%)
Dec 08, 2009 5.983 5.999 5.935 5.948 1,576,996 -0.02(-0.25%)
Dec 07, 2009 5.968 6.062 5.960 5.963 1,666,852 -0.02(-0.37%)
Dec 04, 2009 6.062 6.069 5.971 5.985 1,655,214 -0.05(-0.81%)
Dec 03, 2009 6.081 6.106 6.025 6.034 3,000,651 -0.15(-2.41%)
Dec 02, 2009 6.200 6.243 6.092 6.183 3,546,630 +0.02(+0.35%)
Dec 01, 2009 6.098 6.165 6.091 6.162 2,554,284 +0.21(+3.55%)
Nov 30, 2009 5.942 5.983 5.932 5.951 1,548,494 +0.02(+0.42%)
Nov 27, 2009 5.860 5.952 5.851 5.926 597,488 +0.02(+0.36%)
Nov 25, 2009 5.850 5.912 5.846 5.904 651,061 +0.09(+1.52%)
Nov 24, 2009 5.817 5.848 5.771 5.816 1,735,215 -0.09(-1.60%)
Nov 23, 2009 5.926 5.958 5.874 5.910 1,903,267 +0.01(+0.18%)
Nov 20, 2009 5.900 5.924 5.871 5.900 740,615 +0.00(+0.08%)
Nov 19, 2009 5.894 5.930 5.852 5.895 1,128,397 -0.03(-0.51%)
Nov 18, 2009 5.919 5.934 5.877 5.926 956,645 +0.08(+1.39%)
Nov 17, 2009 5.832 5.875 5.801 5.844 1,456,742 -0.09(-1.58%)
Nov 16, 2009 5.897 5.990 5.894 5.938 1,159,770 +0.09(+1.48%)
Nov 13, 2009 5.822 5.859 5.808 5.852 2,562,704 +0.05(+0.94%)
Nov 12, 2009 5.813 5.842 5.783 5.797 1,316,542 -0.06(-1.08%)
Nov 11, 2009 5.868 5.894 5.828 5.860 2,095,683 +0.04(+0.66%)
Nov 10, 2009 5.735 5.842 5.735 5.822 1,480,894 -0.05(-0.87%)
Nov 09, 2009 5.817 5.883 5.790 5.873 1,315,555 +0.14(+2.52%)
Nov 06, 2009 5.702 5.766 5.689 5.728 2,006,096 -0.00(-0.05%)
Nov 05, 2009 5.773 5.808 5.724 5.731 1,215,361 -0.06(-1.00%)
Nov 04, 2009 5.734 5.856 5.728 5.789 2,104,710 +0.20(+3.56%)
Nov 03, 2009 5.580 5.638 5.560 5.590 2,403,431 +0.02(+0.27%)
Nov 02, 2009 5.603 5.663 5.512 5.575 1,371,248 +0.03(+0.58%)
Oct 30, 2009 5.577 5.617 5.530 5.543 1,548,897 -0.01(-0.21%)
Oct 29, 2009 5.561 5.601 5.514 5.555 2,429,265 -0.18(-3.14%)
Oct 28, 2009 5.778 5.857 5.730 5.735 1,868,261 +0.00(+0.06%)
Oct 27, 2009 5.736 5.820 5.728 5.731 2,252,534 -0.06(-0.99%)
Oct 26, 2009 5.829 5.861 5.753 5.788 1,514,744 +0.04(+0.75%)
Oct 23, 2009 5.781 5.789 5.728 5.745 780,150 -0.09(-1.51%)
Oct 22, 2009 5.804 5.850 5.773 5.834 699,633 +0.06(+1.10%)
Oct 21, 2009 5.812 5.844 5.754 5.770 1,204,451 -0.03(-0.54%)
Oct 20, 2009 5.803 5.827 5.797 5.802 956,802 -0.02(-0.34%)
Oct 19, 2009 5.812 5.861 5.787 5.821 1,311,070 +0.08(+1.40%)
Oct 16, 2009 5.781 5.792 5.721 5.741 1,106,185 -0.01(-0.25%)
Oct 15, 2009 5.748 5.786 5.728 5.755 1,552,351 -0.08(-1.30%)
Oct 14, 2009 5.723 5.902 5.709 5.831 9,531,226 +0.11(+1.95%)
Oct 13, 2009 5.709 5.745 5.683 5.720 2,149,380 -0.01(-0.17%)
Oct 12, 2009 5.746 5.754 5.703 5.729 1,265,312 +0.10(+1.82%)
Oct 09, 2009 5.585 5.634 5.578 5.627 1,178,808 +0.04(+0.77%)
Oct 08, 2009 5.583 5.632 5.571 5.584 3,933,829 -0.01(-0.10%)
Oct 07, 2009 5.588 5.627 5.563 5.589 1,079,242 -0.04(-0.68%)
Oct 06, 2009 5.611 5.655 5.597 5.628 1,705,816 +0.02(+0.40%)
Oct 05, 2009 5.587 5.622 5.562 5.605 1,739,958 +0.05(+0.82%)
Oct 02, 2009 5.574 5.639 5.555 5.560 1,554,190 +0.07(+1.20%)
Oct 01, 2009 5.568 5.579 5.494 5.494 1,259,202 -0.12(-2.14%)
Sep 30, 2009 5.591 5.645 5.544 5.614 1,610,700 -0.02(-0.41%)
Sep 29, 2009 5.609 5.660 5.595 5.637 958,439 -0.04(-0.74%)
Sep 28, 2009 5.614 5.712 5.613 5.679 781,249 +0.10(+1.81%)
Sep 25, 2009 5.567 5.619 5.563 5.579 944,121 +0.03(+0.63%)
Sep 24, 2009 5.572 5.613 5.489 5.544 3,005,315 -0.16(-2.80%)
Sep 23, 2009 5.760 5.786 5.690 5.703 1,790,391 -0.15(-2.62%)
Sep 22, 2009 5.873 5.884 5.846 5.857 1,716,916 +0.09(+1.58%)
Sep 21, 2009 5.736 5.793 5.736 5.766 1,140,282 +0.04(+0.62%)
Sep 18, 2009 5.774 5.775 5.729 5.730 1,852,575 +0.01(+0.16%)
Sep 17, 2009 5.739 5.797 5.703 5.721 2,023,744 -0.10(-1.72%)
Sep 16, 2009 5.786 5.843 5.769 5.821 2,155,479 +0.08(+1.38%)
Sep 15, 2009 5.639 5.755 5.627 5.742 1,590,664 +0.07(+1.29%)
Sep 14, 2009 5.613 5.675 5.613 5.669 2,505,689 -0.01(-0.09%)
Sep 11, 2009 5.707 5.727 5.658 5.674 1,701,532 +0.01(+0.19%)
Sep 10, 2009 5.592 5.666 5.539 5.663 1,041,602 +0.05(+0.92%)
Sep 09, 2009 5.547 5.621 5.531 5.612 1,619,906 +0.02(+0.45%)
Sep 08, 2009 5.530 5.597 5.516 5.587 2,235,592 +0.12(+2.27%)
Sep 04, 2009 5.374 5.474 5.357 5.463 1,794,921 +0.13(+2.49%)
Sep 03, 2009 5.404 5.414 5.305 5.330 1,435,943 -0.04(-0.71%)
Sep 02, 2009 5.390 5.420 5.359 5.368 1,949,249 -0.02(-0.43%)
Sep 01, 2009 5.435 5.472 5.343 5.391 2,332,513 -0.05(-0.92%)
Aug 31, 2009 5.454 5.476 5.421 5.441 1,410,581 -0.00(-0.08%)
Aug 28, 2009 5.503 5.512 5.434 5.446 1,079,388 -0.07(-1.26%)
Aug 27, 2009 5.453 5.522 5.423 5.515 1,301,988 +0.09(+1.68%)
Aug 26, 2009 5.362 5.438 5.362 5.424 1,943,788 -0.03(-0.49%)
Aug 25, 2009 5.418 5.487 5.415 5.451 1,310,913 +0.08(+1.51%)
Aug 24, 2009 5.421 5.438 5.358 5.370 1,157,651 -0.09(-1.59%)
Aug 21, 2009 5.463 5.482 5.442 5.456 1,595,093 +0.04(+0.82%)
Aug 20, 2009 5.358 5.433 5.348 5.412 1,576,738 +0.05(+0.91%)
Aug 19, 2009 5.230 5.370 5.226 5.363 2,961,082 -0.04(-0.74%)
Aug 18, 2009 5.292 7.581 5.265 5.403 4,286,359 +0.08(+1.51%)
Aug 17, 2009 5.310 5.387 5.304 5.323 1,889,789 -0.12(-2.16%)
Aug 14, 2009 5.423 5.444 5.391 5.440 1,207,221 +0.01(+0.25%)
Aug 13, 2009 5.435 5.454 5.396 5.427 2,279,018 +0.11(+2.03%)
Aug 12, 2009 5.323 5.379 5.298 5.319 2,653,132 +0.11(+2.16%)
Aug 11, 2009 5.154 5.233 5.151 5.207 1,911,530 +0.01(+0.12%)
Aug 10, 2009 5.166 5.215 5.154 5.200 1,711,478 +0.03(+0.53%)
Aug 07, 2009 5.252 5.261 5.152 5.173 2,833,776 -0.20(-3.65%)
Aug 06, 2009 5.389 5.515 5.343 5.369 3,862,192 -0.14(-2.57%)
Aug 05, 2009 5.419 5.525 5.374 5.511 3,749,496 +0.21(+3.95%)
Aug 04, 2009 5.256 5.323 5.237 5.301 2,635,282 +0.04(+0.82%)
Aug 03, 2009 5.258 5.314 5.232 5.258 1,578,947 +0.05(+0.98%)
Jul 31, 2009 5.182 5.235 5.164 5.208 1,888,545 +0.00(+0.09%)
Jul 30, 2009 5.216 5.254 5.187 5.203 2,197,156 +0.10(+1.87%)
Jul 29, 2009 5.151 5.153 5.058 5.108 3,050,625 -0.22(-4.09%)
Jul 28, 2009 5.293 5.360 5.288 5.325 2,936,291 +0.10(+1.91%)
Jul 27, 2009 5.195 5.260 5.179 5.225 1,543,067 +0.04(+0.74%)
Jul 24, 2009 5.163 5.207 5.140 5.187 2,242 +0.02(+0.47%)
Jul 23, 2009 5.124 5.189 5.113 5.163 1,900,632 +0.04(+0.77%)
Jul 22, 2009 5.084 5.155 5.066 5.124 1,952,781 +0.04(+0.81%)
Jul 21, 2009 5.119 5.123 5.057 5.083 1,976,630 -0.01(-0.12%)
Jul 20, 2009 5.039 5.101 5.015 5.089 1,839,580 +0.12(+2.31%)
Jul 17, 2009 4.960 5.006 4.928 4.974 1,765,612 -0.03(-0.57%)
Jul 16, 2009 4.936 5.014 4.926 5.002 1,851,992 +0.11(+2.30%)
Jul 15, 2009 4.847 4.903 4.832 4.890 1,425,505 +0.06(+1.16%)
Jul 14, 2009 4.792 4.849 4.767 4.834 1,338,698 +0.03(+0.72%)
Jul 13, 2009 4.762 4.816 4.762 4.799 1,450,475 +0.03(+0.56%)
Jul 10, 2009 4.701 4.784 4.701 4.772 2,521,072 -0.05(-1.11%)
Jul 09, 2009 4.854 4.869 4.810 4.826 1,229,937 -0.02(-0.51%)
Jul 08, 2009 4.861 4.903 4.826 4.851 2,367,798 -0.03(-0.60%)
Jul 07, 2009 4.852 4.895 4.845 4.880 3,873,069 -0.03(-0.65%)
Jul 06, 2009 4.830 4.918 4.821 4.912 2,270,216 +0.01(+0.24%)
Jul 02, 2009 4.881 4.916 4.856 4.901 5,496,955 +0.00(+0.04%)
Jul 01, 2009 4.932 4.950 4.884 4.899 4,612,507 +0.04(+0.86%)
Jun 30, 2009 4.838 4.860 4.800 4.857 2,152,351 -0.09(-1.73%)
Jun 29, 2009 4.790 4.950 4.747 4.943 6,830,204 +0.23(+4.88%)
Jun 26, 2009 4.455 4.771 4.400 4.713 17,269,840 +0.00(+0.08%)
Jun 25, 2009 4.695 4.750 4.683 4.709 3,572,530 -0.04(-0.75%)
Jun 24, 2009 4.825 4.862 4.739 4.745 3,085,697 -0.05(-1.00%)
Jun 23, 2009 4.771 4.815 4.742 4.793 1,626,387 +0.10(+2.15%)
Jun 22, 2009 4.707 4.729 4.682 4.692 1,154,881 -0.04(-0.89%)
Jun 19, 2009 4.747 4.771 4.728 4.734 1,361,134 -0.04(-0.90%)
Jun 18, 2009 4.762 4.809 4.761 4.777 2,120,014 +0.07(+1.59%)
Jun 17, 2009 4.689 4.747 4.664 4.702 2,171,973 +0.01(+0.27%)
Jun 16, 2009 4.722 4.722 4.668 4.689 2,621,996 -0.02(-0.36%)
Jun 15, 2009 4.651 4.725 4.651 4.706 3,435,671 -0.02(-0.34%)
Jun 12, 2009 4.683 4.730 4.665 4.722 3,149,418 +0.01(+0.30%)
Jun 11, 2009 4.664 4.749 4.664 4.708 1,915,017 +0.11(+2.48%)
Jun 10, 2009 4.653 4.656 4.552 4.594 1,281,313 -0.04(-0.85%)
Jun 09, 2009 4.662 4.666 4.615 4.633 2,089,943 +0.04(+0.95%)
Jun 08, 2009 4.543 4.611 4.484 4.590 4,458,168 -0.15(-3.20%)
Jun 05, 2009 4.689 4.763 4.689 4.741 2,521,162 +0.02(+0.51%)
Jun 04, 2009 4.684 4.751 4.684 4.717 2,076,263 -0.04(-0.77%)
Jun 03, 2009 4.699 4.754 4.690 4.754 1,988,392 +0.08(+1.62%)
Jun 02, 2009 4.627 4.704 4.607 4.678 1,802,287 -0.03(-0.64%)
Jun 01, 2009 4.726 4.727 4.665 4.708 1,561,893 +0.06(+1.36%)
May 29, 2009 4.608 4.649 4.563 4.645 3,060,895 +0.07(+1.64%)
May 28, 2009 4.591 4.620 4.533 4.570 3,866,565 -0.06(-1.39%)
May 27, 2009 4.730 4.730 4.629 4.634 1,999,839 -0.12(-2.46%)
May 26, 2009 4.717 4.763 4.697 4.751 2,702,961 +0.17(+3.64%)
May 22, 2009 4.642 4.656 4.569 4.584 2,973,909 -0.04(-0.87%)
May 21, 2009 4.625 4.696 4.593 4.624 3,213,598 -0.00(-0.04%)
May 20, 2009 4.622 4.687 4.617 4.626 2,862,805 -0.02(-0.42%)
May 19, 2009 4.636 4.669 4.610 4.646 2,770,650 +0.04(+0.89%)
May 18, 2009 4.542 4.617 4.542 4.605 6,487,552 +0.14(+3.18%)
May 15, 2009 4.533 4.557 4.439 4.463 3,173,793 -0.05(-1.11%)
May 14, 2009 4.483 4.544 4.477 4.513 3,615,283 +0.01(+0.14%)
May 13, 2009 4.528 4.587 4.496 4.507 4,150,195 +0.03(+0.62%)
May 12, 2009 4.485 4.511 4.448 4.479 6,538,266 +0.12(+2.78%)
May 11, 2009 4.417 4.423 4.350 4.358 1,839,266 -0.01(-0.16%)
May 08, 2009 4.260 4.394 4.260 4.365 4,882,458 +0.13(+3.12%)
May 07, 2009 4.282 4.282 4.197 4.233 3,645,120 -0.10(-2.39%)
May 06, 2009 4.408 4.409 4.306 4.336 4,046,682 -0.01(-0.23%)
May 05, 2009 4.410 4.417 4.326 4.346 2,979,549 -0.02(-0.57%)
May 04, 2009 4.366 4.372 4.347 4.371 5,531,097 +0.10(+2.36%)
May 01, 2009 4.346 4.346 4.238 4.270 5,456,669 +0.03(+0.78%)
Apr 30, 2009 4.301 4.311 4.205 4.237 7,428,108 -0.01(-0.31%)
Apr 29, 2009 4.277 4.311 4.219 4.251 4,153,839 +0.07(+1.75%)
Apr 28, 2009 4.184 4.211 4.144 4.178 5,134,491 -0.06(-1.37%)
Apr 27, 2009 4.227 4.266 4.197 4.235 5,335,732 -0.11(-2.58%)
Apr 24, 2009 4.309 4.380 4.287 4.348 11,577,788 +0.01(+0.14%)
Apr 23, 2009 4.181 4.608 4.121 4.342 21,374,210 +0.24(+5.85%)
Apr 22, 2009 4.098 4.162 4.084 4.102 10,322,454 +0.03(+0.81%)
Apr 21, 2009 4.044 4.079 4.024 4.069 8,056,924 +0.11(+2.72%)
Apr 20, 2009 4.027 4.027 3.936 3.961 7,458,583 +0.02(+0.50%)
Apr 17, 2009 3.942 3.982 3.930 3.941 3,658,922 +0.01(+0.16%)
Apr 16, 2009 3.922 3.961 3.865 3.935 4,804,744 +0.19(+5.12%)
Apr 15, 2009 3.724 3.754 3.688 3.743 9,163,962 -0.04(-1.01%)
Apr 14, 2009 3.769 3.798 3.759 3.782 7,145,297 -0.11(-2.89%)
Apr 13, 2009 3.969 3.969 3.880 3.894 4,532,540 -0.01(-0.16%)
Apr 09, 2009 3.933 4.033 3.887 3.900 5,216,286 -0.02(-0.55%)
Apr 08, 2009 3.886 3.935 3.881 3.922 4,136,415 -0.04(-1.06%)
Apr 07, 2009 4.042 4.048 3.957 3.963 4,350,965 -0.04(-1.11%)
Apr 06, 2009 3.994 4.024 3.969 4.008 7,879,981 +0.07(+1.70%)
Apr 03, 2009 3.850 4.013 3.817 3.941 20,114,516 -0.33(-7.78%)
Apr 02, 2009 4.461 4.635 4.132 4.274 45,071,876 -0.19(-4.29%)
Apr 01, 2009 4.411 4.504 4.357 4.466 13,506,552 +0.19(+4.36%)
Mar 31, 2009 4.309 4.333 4.246 4.279 11,642,461 -0.21(-4.61%)
Mar 30, 2009 4.324 4.486 4.324 4.486 6,104,872 -0.02(-0.44%)
Mar 26, 2009 4.549 4.549 4.455 4.506 5,704,475 +0.17(+3.91%)
Mar 25, 2009 4.311 4.375 4.255 4.336 5,704,430 +0.19(+4.56%)
Mar 24, 2009 4.171 4.219 4.145 4.147 3,647,676 -0.01(-0.17%)
Mar 23, 2009 4.073 4.154 4.057 4.154 3,022,896 +0.12(+2.87%)
Mar 20, 2009 4.084 4.127 4.027 4.038 2,327,523 -0.11(-2.69%)
Mar 19, 2009 4.154 4.160 4.106 4.150 4,833,112 -0.12(-2.75%)
Mar 18, 2009 4.228 4.293 4.166 4.267 5,911,702 +0.03(+0.67%)
Mar 17, 2009 4.176 4.247 4.145 4.239 4,177,445 +0.13(+3.12%)
Mar 16, 2009 4.196 4.204 4.099 4.111 4,375,930 -0.09(-2.10%)
Mar 13, 2009 4.128 4.229 4.125 4.199 0 +0.07(+1.64%)
Mar 12, 2009 4.031 4.141 4.003 4.131 4,035,290 +0.15(+3.85%)
Mar 11, 2009 4.079 4.094 3.926 3.978 7,100,833 +0.09(+2.36%)
Mar 10, 2009 3.905 3.949 3.842 3.886 2,701,565 +0.05(+1.23%)
Mar 09, 2009 3.899 3.943 3.822 3.839 8,105,819 -0.09(-2.33%)
Mar 06, 2009 3.982 3.992 3.865 3.931 0 -0.09(-2.29%)
Mar 05, 2009 4.069 4.116 4.019 4.023 3,054,205 -0.18(-4.39%)
Mar 04, 2009 4.097 4.252 4.095 4.208 4,951,506 +0.10(+2.45%)
Mar 02, 2009 4.213 4.214 4.094 4.107 8,107,100 -0.20(-4.69%)
Feb 27, 2009 4.357 4.381 4.294 4.309 0 -0.20(-4.40%)
Feb 26, 2009 4.582 4.599 4.480 4.508 6,081,780 -0.01(-0.18%)
Feb 25, 2009 4.515 4.555 4.463 4.516 4,456,564 -0.10(-2.14%)
Feb 24, 2009 4.552 4.628 4.522 4.614 8,364,790 +0.04(+0.82%)
Feb 23, 2009 4.625 4.684 4.565 4.577 6,600,229 +0.06(+1.28%)
Feb 20, 2009 4.435 4.553 4.419 4.519 0 +0.04(+0.85%)
Feb 19, 2009 4.561 4.561 4.448 4.481 3,317,851 -0.00(-0.06%)
Feb 18, 2009 4.528 4.528 4.462 4.484 2,259,829 -0.09(-1.98%)
Feb 17, 2009 4.652 4.655 4.563 4.574 3,469,636 -0.18(-3.78%)
Feb 13, 2009 4.767 4.833 4.750 4.754 3,072,195 +0.00(+0.04%)
Feb 12, 2009 4.641 4.759 4.640 4.752 2,522,081 +0.12(+2.63%)
Feb 11, 2009 4.664 4.694 4.574 4.630 2,121,000 -0.01(-0.31%)
Feb 10, 2009 4.734 4.777 4.618 4.645 1,958,124 -0.07(-1.51%)
Feb 09, 2009 4.729 4.747 4.663 4.716 2,765,209 -0.04(-0.80%)
Feb 06, 2009 4.730 4.783 4.695 4.754 2,467,988 +0.06(+1.31%)
Feb 05, 2009 4.620 4.745 4.576 4.693 5,893,352 -0.08(-1.59%)
Feb 04, 2009 4.798 4.860 4.754 4.768 5,518,901 -0.20(-3.94%)
Feb 03, 2009 4.885 5.007 4.841 4.964 2,949,187 +0.18(+3.74%)
Feb 02, 2009 4.775 4.820 4.726 4.785 4,389,200 +0.06(+1.20%)
Jan 30, 2009 4.774 4.827 4.708 4.728 0 +0.12(+2.51%)
Jan 29, 2009 4.616 4.666 4.573 4.613 1,917,245 -0.10(-2.19%)
Jan 28, 2009 4.621 4.734 4.589 4.716 6,159,908 +0.10(+2.18%)
Jan 27, 2009 4.611 4.655 4.546 4.615 1,702,557 +0.06(+1.29%)
Jan 26, 2009 4.605 4.629 4.530 4.557 1,965,900 +0.06(+1.29%)
Jan 23, 2009 4.422 4.521 4.387 4.499 4,544,514 -0.07(-1.60%)
Jan 22, 2009 4.485 4.610 4.480 4.572 2,354,992 -0.14(-2.87%)
Jan 21, 2009 4.574 4.717 4.539 4.707 3,354,955 +0.25(+5.57%)
Jan 20, 2009 4.551 4.586 4.452 4.459 1,965,046 -0.26(-5.53%)
Jan 16, 2009 4.733 4.769 4.621 4.719 0 +0.07(+1.55%)
Jan 15, 2009 4.596 4.696 4.554 4.647 2,749,534 +0.16(+3.61%)
Jan 14, 2009 4.527 4.545 4.460 4.485 2,030,129 -0.21(-4.47%)
Jan 13, 2009 4.704 4.742 4.662 4.695 5,211,005 -0.04(-0.86%)
Jan 12, 2009 4.795 4.820 4.706 4.736 1,803,822 -0.01(-0.22%)
Jan 09, 2009 4.871 4.872 4.734 4.747 1,695,085 -0.14(-2.81%)
Jan 08, 2009 4.896 4.904 4.825 4.884 2,197,971 +0.09(+1.89%)
Jan 07, 2009 4.816 4.848 4.762 4.793 1,954,416 -0.00(-0.09%)
Jan 06, 2009 4.702 4.807 4.684 4.798 2,189,937 -0.05(-1.12%)
Jan 05, 2009 4.717 4.895 4.683 4.852 3,214,092 +0.15(+3.22%)
Jan 02, 2009 4.621 4.720 4.604 4.701 0 +0.13(+2.78%)
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.