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

Dexcom Inc (NQ: DXCM )

69.96 +1.05 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Mar 31, 2008 1.050 1.097 1.015 1.035 1,139,184 +0.02(+1.72%)
Mar 28, 2008 1.147 1.185 1.010 1.018 1,086,884 -0.14(-11.90%)
Mar 27, 2008 1.080 1.173 1.050 1.155 826,960 +0.08(+7.69%)
Mar 26, 2008 1.050 1.163 1.025 1.073 1,302,000 +0.02(+2.14%)
Mar 25, 2008 1.073 1.090 1.028 1.050 3,533,284 -0.03(-2.78%)
Mar 24, 2008 1.000 1.117 0.9775 1.080 1,865,572 +0.09(+8.54%)
Mar 21, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.00(+0.00%)
Mar 20, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.07(+7.57%)
Mar 19, 2008 0.9300 1.042 0.9225 0.9250 2,130,204 -0.04(-3.90%)
Mar 18, 2008 1.097 1.127 0.9275 0.9625 2,384,520 -0.10(-8.98%)
Mar 17, 2008 1.195 1.228 1.040 1.058 2,046,108 -0.11(-9.62%)
Mar 14, 2008 1.198 1.262 1.165 1.170 2,231,700 +0.05(+4.46%)
Mar 13, 2008 1.125 1.215 1.067 1.120 1,523,776 -0.04(-3.86%)
Mar 12, 2008 1.360 1.373 1.030 1.165 5,840,580 -0.25(-17.96%)
Mar 11, 2008 1.555 1.555 1.380 1.420 1,493,548 -0.09(-6.12%)
Mar 10, 2008 1.732 1.738 1.498 1.512 1,749,276 -0.24(-13.45%)
Mar 07, 2008 1.708 1.768 1.708 1.748 506,828 +0.02(+1.01%)
Mar 06, 2008 1.810 1.835 1.715 1.730 814,636 -0.11(-5.85%)
Mar 05, 2008 1.877 1.897 1.812 1.837 401,564 -0.04(-1.87%)
Mar 04, 2008 1.732 1.930 1.690 1.873 946,892 +0.13(+7.46%)
Mar 03, 2008 1.827 1.863 1.725 1.742 409,676 -0.10(-5.43%)
Feb 29, 2008 1.880 1.920 1.815 1.843 535,576 -0.04(-2.25%)
Feb 28, 2008 1.938 1.938 1.870 1.885 319,800 -0.06(-3.08%)
Feb 27, 2008 1.942 1.978 1.917 1.945 627,072 +0.01(+0.39%)
Feb 26, 2008 2.010 2.033 1.927 1.938 632,224 -0.02(-1.02%)
Feb 25, 2008 1.913 2.025 1.913 1.958 292,616 +0.02(+0.77%)
Feb 22, 2008 1.980 1.995 1.915 1.942 433,268 -0.06(-2.88%)
Feb 21, 2008 1.990 2.000 1.945 2.000 488,932 +0.02(+1.27%)
Feb 20, 2008 2.085 2.103 1.975 1.975 512,820 -0.15(-6.95%)
Feb 19, 2008 2.025 2.195 2.025 2.123 370,220 +0.12(+6.13%)
Feb 18, 2008 2.050 2.080 1.992 2.000 746,924 +0.00(+0.00%)
Feb 15, 2008 2.050 2.080 1.992 2.000 746,924 -0.07(-3.38%)
Feb 14, 2008 2.230 2.255 2.018 2.070 835,964 -0.17(-7.49%)
Feb 13, 2008 2.065 2.250 2.065 2.237 535,420 +0.13(+6.42%)
Feb 12, 2008 2.098 2.127 2.065 2.103 609,812 +0.03(+1.33%)
Feb 11, 2008 1.980 2.075 1.975 2.075 562,776 +0.08(+3.88%)
Feb 08, 2008 2.018 2.047 1.913 1.998 679,008 -0.02(-0.87%)
Feb 07, 2008 2.005 2.040 1.917 2.015 749,648 -0.00(-0.12%)
Feb 06, 2008 2.075 2.090 2.000 2.018 572,676 -0.05(-2.65%)
Feb 05, 2008 2.103 2.125 2.055 2.072 282,112 -0.04(-1.78%)
Feb 04, 2008 2.175 2.220 2.098 2.110 448,904 -0.05(-2.31%)
Feb 01, 2008 2.072 2.197 2.072 2.160 402,772 +0.06(+2.73%)
Jan 31, 2008 2.135 2.205 2.103 2.103 710,104 -0.04(-1.75%)
Jan 30, 2008 2.220 2.272 2.140 2.140 343,948 -0.09(-4.25%)
Jan 29, 2008 2.272 2.277 2.215 2.235 399,436 -0.04(-1.54%)
Jan 28, 2008 2.240 2.303 2.208 2.270 582,524 +0.02(+0.78%)
Jan 25, 2008 2.020 2.265 2.000 2.252 1,274,064 +0.19(+9.08%)
Jan 24, 2008 2.255 2.295 2.015 2.065 1,358,432 -0.19(-8.43%)
Jan 23, 2008 2.248 2.333 2.150 2.255 882,652 -0.01(-0.33%)
Jan 22, 2008 2.255 2.277 2.208 2.263 645,396 +0.04(+1.69%)
Jan 21, 2008 2.360 2.362 2.217 2.225 525,548 +0.00(+0.00%)
Jan 18, 2008 2.360 2.362 2.217 2.225 525,548 -0.14(-6.02%)
Jan 17, 2008 2.402 2.460 2.265 2.368 859,780 -0.03(-1.46%)
Jan 16, 2008 2.342 2.505 2.280 2.402 1,437,824 +0.06(+2.67%)
Jan 15, 2008 2.188 2.342 2.188 2.340 1,480,540 +0.13(+5.76%)
Jan 14, 2008 2.165 2.250 2.145 2.212 1,545,852 +0.07(+3.51%)
Jan 11, 2008 2.127 2.208 2.125 2.138 738,100 -0.01(-0.58%)
Jan 10, 2008 2.067 2.203 2.005 2.150 1,292,764 +0.08(+4.12%)
Jan 09, 2008 2.060 2.140 1.968 2.065 2,483,628 -0.00(-0.24%)
Jan 08, 2008 2.118 2.118 2.035 2.070 518,480 -0.06(-2.59%)
Jan 07, 2008 2.195 2.268 2.103 2.125 468,832 -0.05(-2.30%)
Jan 04, 2008 2.197 2.203 2.123 2.175 535,932 -0.04(-1.58%)
Jan 03, 2008 2.230 2.257 2.203 2.210 347,920 -0.03(-1.23%)
Jan 02, 2008 2.263 2.317 2.205 2.237 558,416 +0.03(+1.36%)
Jan 01, 2008 2.158 2.275 2.158 2.208 563,708 +0.00(+0.00%)
Dec 31, 2007 2.158 2.275 2.158 2.208 563,708 +0.04(+1.85%)
Dec 28, 2007 2.285 2.310 2.135 2.167 346,784 -0.11(-4.73%)
Dec 27, 2007 2.308 2.368 2.257 2.275 582,192 -0.04(-1.62%)
Dec 26, 2007 2.345 2.400 2.288 2.312 573,616 -0.03(-1.39%)
Dec 24, 2007 2.232 2.395 2.204 2.345 374,104 +0.12(+5.16%)
Dec 21, 2007 2.072 2.230 2.072 2.230 744,396 +0.19(+9.45%)
Dec 20, 2007 1.915 2.132 1.915 2.038 542,216 +0.14(+7.10%)
Dec 19, 2007 1.905 1.960 1.900 1.903 284,712 -0.01(-0.78%)
Dec 18, 2007 1.970 1.998 1.887 1.917 349,048 -0.04(-1.92%)
Dec 17, 2007 1.992 2.055 1.930 1.955 633,560 -0.04(-2.01%)
Dec 14, 2007 2.087 2.087 1.992 1.995 496,428 -0.09(-4.43%)
Dec 13, 2007 2.118 2.130 2.015 2.087 584,300 -0.04(-2.00%)
Dec 12, 2007 2.250 2.250 2.110 2.130 439,032 -0.10(-4.27%)
Dec 11, 2007 2.370 2.370 2.208 2.225 269,056 -0.10(-4.30%)
Dec 10, 2007 2.333 2.413 2.315 2.325 319,112 -0.01(-0.43%)
Dec 07, 2007 2.283 2.380 2.250 2.335 331,464 +0.05(+2.30%)
Dec 06, 2007 2.110 2.283 2.103 2.283 298,584 +0.18(+8.30%)
Dec 05, 2007 2.210 2.210 2.087 2.107 339,160 -0.08(-3.66%)
Dec 04, 2007 2.150 2.250 2.118 2.188 317,476 +0.01(+0.57%)
Dec 03, 2007 2.158 2.250 2.143 2.175 515,648 +0.01(+0.58%)
Nov 30, 2007 2.143 2.245 2.140 2.163 493,036 +0.04(+1.88%)
Nov 29, 2007 2.132 2.160 2.078 2.123 158,308 -0.02(-0.82%)
Nov 28, 2007 2.085 2.152 2.038 2.140 643,392 +0.07(+3.26%)
Nov 27, 2007 2.140 2.140 2.060 2.072 545,436 -0.07(-3.15%)
Nov 26, 2007 2.098 2.155 2.047 2.140 395,260 +0.04(+1.90%)
Nov 23, 2007 2.095 2.105 2.078 2.100 99,948 +0.02(+0.84%)
Nov 21, 2007 2.127 2.130 2.078 2.083 173,012 -0.07(-3.14%)
Nov 20, 2007 2.185 2.200 2.095 2.150 485,184 -0.04(-1.83%)
Nov 19, 2007 2.248 2.248 2.160 2.190 366,348 -0.07(-3.07%)
Nov 16, 2007 2.250 2.495 2.225 2.259 923,648 +0.04(+1.65%)
Nov 15, 2007 2.270 2.277 2.220 2.223 326,620 -0.06(-2.74%)
Nov 14, 2007 2.163 2.285 2.163 2.285 583,004 +0.14(+6.28%)
Nov 13, 2007 2.127 2.160 2.123 2.150 494,292 +0.04(+1.78%)
Nov 12, 2007 2.147 2.163 2.100 2.112 495,820 -0.04(-1.86%)
Nov 09, 2007 2.087 2.155 2.065 2.152 577,232 +0.05(+2.50%)
Nov 08, 2007 2.138 2.138 2.080 2.100 316,360 -0.02(-0.94%)
Nov 07, 2007 2.175 2.188 2.120 2.120 394,276 -0.08(-3.53%)
Nov 06, 2007 2.200 2.209 2.105 2.197 444,660 +0.01(+0.69%)
Nov 05, 2007 2.197 2.210 2.127 2.183 431,348 -0.05(-2.35%)
Nov 02, 2007 2.283 2.283 2.172 2.235 481,968 -0.03(-1.32%)
Nov 01, 2007 2.285 2.295 2.230 2.265 796,716 -0.06(-2.58%)
Oct 31, 2007 2.042 2.388 2.042 2.325 2,133,264 +0.30(+14.53%)
Oct 30, 2007 2.123 2.197 2.030 2.030 1,160,212 -0.12(-5.58%)
Oct 29, 2007 2.138 2.237 2.100 2.150 726,796 +0.04(+1.90%)
Oct 26, 2007 2.322 2.322 2.100 2.110 1,462,840 -0.19(-8.26%)
Oct 25, 2007 2.290 2.328 2.257 2.300 335,612 +0.01(+0.44%)
Oct 24, 2007 2.288 2.310 2.235 2.290 250,388 -0.02(-1.08%)
Oct 23, 2007 2.232 2.325 2.208 2.315 853,384 +0.10(+4.75%)
Oct 22, 2007 2.152 2.270 2.127 2.210 444,400 +0.06(+2.91%)
Oct 19, 2007 2.270 2.275 2.147 2.147 1,137,308 -0.12(-5.29%)
Oct 18, 2007 2.217 2.285 2.083 2.268 1,122,840 +0.02(+1.00%)
Oct 17, 2007 2.225 2.272 2.165 2.245 739,376 +0.04(+1.58%)
Oct 16, 2007 2.310 2.310 2.203 2.210 865,660 -0.11(-4.84%)
Oct 15, 2007 2.425 2.450 2.317 2.322 1,159,876 -0.20(-7.75%)
Oct 12, 2007 2.558 2.592 2.500 2.518 511,840 -0.04(-1.76%)
Oct 11, 2007 2.607 2.658 2.510 2.562 533,024 -0.04(-1.54%)
Oct 10, 2007 2.660 2.660 2.550 2.603 454,568 -0.06(-2.35%)
Oct 09, 2007 2.655 2.685 2.623 2.665 799,644 +0.01(+0.47%)
Oct 08, 2007 2.652 2.663 2.587 2.652 434,820 -0.01(-0.38%)
Oct 05, 2007 2.615 2.675 2.583 2.663 865,804 +0.08(+3.00%)
Oct 04, 2007 2.667 2.685 2.575 2.585 597,264 -0.06(-2.27%)
Oct 03, 2007 2.585 2.660 2.563 2.645 1,034,608 +0.06(+2.12%)
Oct 02, 2007 2.627 2.703 2.570 2.590 2,246,728 -0.02(-0.77%)
Oct 01, 2007 2.500 2.728 2.480 2.610 910,772 +0.11(+4.40%)
Sep 28, 2007 2.438 2.500 2.413 2.500 478,412 +0.08(+3.09%)
Sep 27, 2007 2.420 2.482 2.395 2.425 639,812 +0.03(+1.36%)
Sep 26, 2007 2.413 2.422 2.365 2.393 446,696 -0.01(-0.42%)
Sep 25, 2007 2.370 2.428 2.370 2.402 540,696 +0.03(+1.16%)
Sep 24, 2007 2.435 2.442 2.368 2.375 712,496 -0.04(-1.45%)
Sep 21, 2007 2.342 2.417 2.325 2.410 1,120,972 +0.07(+2.99%)
Sep 20, 2007 2.413 2.458 2.317 2.340 829,512 -0.09(-3.60%)
Sep 19, 2007 2.385 2.430 2.375 2.428 630,784 +0.07(+2.97%)
Sep 18, 2007 2.385 2.402 2.337 2.357 560,508 +0.00(+0.11%)
Sep 17, 2007 2.305 2.380 2.305 2.355 429,716 +0.04(+1.73%)
Sep 14, 2007 2.360 2.435 2.303 2.315 536,776 -0.04(-1.49%)
Sep 13, 2007 2.368 2.433 2.328 2.350 559,316 -0.01(-0.53%)
Sep 12, 2007 2.388 2.450 2.310 2.362 658,120 -0.03(-1.05%)
Sep 11, 2007 2.405 2.440 2.375 2.388 575,708 -0.02(-0.73%)
Sep 10, 2007 2.348 2.410 2.333 2.405 518,268 +0.05(+2.34%)
Sep 07, 2007 2.295 2.360 2.295 2.350 525,720 +0.02(+0.97%)
Sep 06, 2007 2.323 2.350 2.280 2.328 525,264 +0.02(+1.09%)
Sep 05, 2007 2.288 2.370 2.235 2.303 850,832 +0.01(+0.22%)
Sep 04, 2007 2.283 2.310 2.272 2.297 383,120 -0.00(-0.11%)
Aug 31, 2007 2.252 2.328 2.188 2.300 433,892 +0.07(+3.02%)
Aug 30, 2007 2.230 2.268 2.228 2.232 1,330,564 -0.01(-0.39%)
Aug 29, 2007 2.237 2.250 2.188 2.241 408,400 +0.01(+0.50%)
Aug 28, 2007 2.188 2.275 2.188 2.230 383,960 +0.04(+1.94%)
Aug 27, 2007 2.185 2.203 2.107 2.188 701,268 -0.02(-0.68%)
Aug 24, 2007 2.228 2.228 2.175 2.203 629,708 -0.02(-1.01%)
Aug 23, 2007 2.297 2.308 2.215 2.225 872,292 -0.07(-3.16%)
Aug 22, 2007 2.297 2.317 2.217 2.297 1,333,920 +0.01(+0.66%)
Aug 21, 2007 2.270 2.303 2.250 2.283 723,764 +0.00(+0.00%)
Aug 20, 2007 2.255 2.288 2.230 2.283 579,428 +0.04(+1.56%)
Aug 17, 2007 2.118 2.260 2.118 2.248 1,281,884 +0.11(+5.02%)
Aug 16, 2007 2.015 2.183 1.980 2.140 1,167,664 +0.14(+6.87%)
Aug 15, 2007 2.007 2.040 1.995 2.002 721,272 -0.01(-0.50%)
Aug 14, 2007 2.125 2.135 1.988 2.013 1,523,628 -0.09(-4.39%)
Aug 13, 2007 2.183 2.183 1.938 2.105 2,548,768 -0.08(-3.44%)
Aug 10, 2007 2.312 2.330 2.103 2.180 2,839,128 -0.21(-8.79%)
Aug 09, 2007 2.285 2.513 2.285 2.390 7,558,876 +0.09(+3.91%)
Aug 08, 2007 2.058 2.380 1.965 2.300 5,257,612 +0.29(+14.57%)
Aug 07, 2007 1.880 2.057 1.865 2.007 2,449,884 +0.12(+6.64%)
Aug 06, 2007 1.925 1.927 1.825 1.883 1,769,820 -0.04(-2.21%)
Aug 03, 2007 1.938 2.033 1.885 1.925 1,420,156 -0.02(-1.16%)
Aug 02, 2007 1.877 1.950 1.762 1.948 1,278,392 +0.09(+4.85%)
Aug 01, 2007 2.000 2.007 1.827 1.857 2,136,184 -0.15(-7.47%)
Jul 31, 2007 1.955 2.075 1.950 2.007 1,513,964 -0.07(-3.25%)
Jul 30, 2007 2.042 2.100 2.020 2.075 1,005,344 +0.03(+1.47%)
Jul 27, 2007 2.085 2.085 2.022 2.045 961,776 -0.04(-1.80%)
Jul 26, 2007 2.158 2.170 1.992 2.083 2,589,036 -0.07(-3.36%)
Jul 25, 2007 2.172 2.275 2.060 2.155 1,738,476 +0.01(+0.47%)
Jul 24, 2007 2.078 2.215 2.022 2.145 1,681,864 -0.11(-4.98%)
Jul 23, 2007 2.388 2.388 2.230 2.257 1,035,020 -0.12(-5.15%)
Jul 20, 2007 2.365 2.390 2.315 2.380 226,192 +0.02(+0.74%)
Jul 19, 2007 2.410 2.435 2.340 2.362 1,031,596 +0.01(+0.53%)
Jul 18, 2007 2.365 2.413 2.340 2.350 1,430,664 -0.03(-1.16%)
Jul 17, 2007 2.362 2.413 2.360 2.377 1,040,888 +0.00(+0.05%)
Jul 16, 2007 2.420 2.440 2.373 2.376 1,169,152 -0.04(-1.81%)
Jul 13, 2007 2.353 2.435 2.353 2.420 1,475,696 +0.07(+2.87%)
Jul 12, 2007 2.292 2.375 2.270 2.353 1,028,208 +0.07(+3.18%)
Jul 11, 2007 2.345 2.353 2.263 2.280 1,183,740 -0.04(-1.51%)
Jul 10, 2007 2.397 2.397 2.300 2.315 1,488,216 +0.01(+0.54%)
Jul 09, 2007 2.132 2.345 2.127 2.303 2,977,880 +0.17(+7.97%)
Jul 06, 2007 2.092 2.138 2.083 2.132 1,645,748 +0.05(+2.28%)
Jul 05, 2007 2.100 2.125 2.027 2.085 510,360 -0.02(-0.95%)
Jul 03, 2007 2.103 2.123 2.050 2.105 628,972 +0.01(+0.48%)
Jul 02, 2007 2.047 2.110 2.047 2.095 838,764 +0.05(+2.32%)
Jun 29, 2007 1.988 2.075 1.988 2.047 2,004,176 +0.06(+3.02%)
Jun 28, 2007 2.000 2.062 1.968 1.988 1,359,544 -0.03(-1.73%)
Jun 27, 2007 2.055 2.087 1.990 2.022 1,493,312 -0.05(-2.29%)
Jun 26, 2007 2.035 2.080 1.930 2.070 1,549,408 +0.04(+1.85%)
Jun 25, 2007 1.948 2.050 1.938 2.033 1,778,704 +0.08(+3.83%)
Jun 22, 2007 1.935 1.988 1.885 1.958 7,961,628 +0.03(+1.69%)
Jun 21, 2007 1.897 1.933 1.830 1.925 1,112,008 +0.06(+3.36%)
Jun 20, 2007 1.722 1.895 1.712 1.863 1,982,000 +0.15(+8.76%)
Jun 19, 2007 1.675 1.722 1.657 1.712 428,800 +0.03(+1.78%)
Jun 18, 2007 1.705 1.715 1.675 1.683 405,200 -0.02(-1.32%)
Jun 15, 2007 1.725 1.725 1.688 1.705 921,600 +0.01(+0.74%)
Jun 14, 2007 1.645 1.698 1.633 1.692 556,400 +0.05(+3.36%)
Jun 13, 2007 1.663 1.663 1.605 1.637 646,000 -0.02(-1.06%)
Jun 12, 2007 1.635 1.683 1.603 1.655 734,800 +0.02(+0.91%)
Jun 11, 2007 1.633 1.663 1.613 1.640 557,828 +0.00(+0.31%)
Jun 08, 2007 1.623 1.690 1.600 1.635 835,628 -0.02(-1.21%)
Jun 07, 2007 1.637 1.657 1.627 1.655 840,452 +0.01(+0.76%)
Jun 06, 2007 1.613 1.663 1.603 1.643 918,936 +0.00(+0.00%)
Jun 05, 2007 1.653 1.663 1.615 1.643 968,560 +0.00(+0.15%)
Jun 04, 2007 1.620 1.655 1.610 1.640 1,312,872 +0.02(+1.08%)
Jun 01, 2007 1.775 1.785 1.613 1.623 3,580,512 -0.02(-1.07%)
May 31, 2007 1.675 1.688 1.595 1.640 2,040,256 -0.04(-2.09%)
May 30, 2007 1.738 1.752 1.657 1.675 935,952 -0.08(-4.56%)
May 29, 2007 1.808 1.823 1.745 1.755 479,864 -0.04(-2.36%)
May 25, 2007 1.788 1.850 1.765 1.798 448,816 +0.02(+1.13%)
May 24, 2007 1.820 1.823 1.725 1.778 791,544 -0.05(-2.74%)
May 23, 2007 1.820 1.843 1.768 1.827 523,136 +0.01(+0.41%)
May 22, 2007 1.775 1.835 1.775 1.820 468,756 +0.05(+2.54%)
May 21, 2007 1.718 1.827 1.718 1.775 885,972 +0.06(+3.35%)
May 18, 2007 1.735 1.752 1.708 1.718 996,508 -0.01(-0.58%)
May 17, 2007 1.788 1.788 1.725 1.728 850,608 -0.06(-3.36%)
May 16, 2007 1.810 1.851 1.752 1.788 457,948 -0.01(-0.69%)
May 15, 2007 1.860 1.887 1.800 1.800 623,700 -0.07(-3.61%)
May 14, 2007 1.900 1.933 1.853 1.867 347,760 -0.04(-2.10%)
May 11, 2007 1.945 1.978 1.873 1.907 845,448 -0.03(-1.29%)
May 10, 2007 1.837 1.950 1.835 1.933 1,545,868 +0.05(+2.66%)
May 09, 2007 1.825 1.893 1.825 1.883 516,472 +0.03(+1.76%)
May 08, 2007 1.887 1.913 1.802 1.850 1,172,760 -0.03(-1.60%)
May 07, 2007 1.840 1.890 1.840 1.880 614,168 +0.03(+1.90%)
May 04, 2007 1.875 1.875 1.780 1.845 1,063,696 -0.02(-1.20%)
May 03, 2007 1.923 1.927 1.847 1.867 771,792 -0.06(-2.99%)
May 02, 2007 1.940 1.952 1.903 1.925 1,486,712 -0.00(-0.26%)
May 01, 2007 1.992 1.992 1.913 1.930 2,030,508 -0.06(-3.14%)
Apr 30, 2007 2.055 2.070 1.986 1.992 923,236 -0.05(-2.45%)
Apr 27, 2007 2.033 2.075 2.030 2.042 620,144 -0.02(-1.09%)
Apr 26, 2007 2.042 2.070 1.990 2.065 639,216 +0.02(+1.23%)
Apr 25, 2007 2.000 2.085 2.000 2.040 2,288,236 +0.04(+2.26%)
Apr 24, 2007 2.050 2.070 1.975 1.995 1,456,224 -0.04(-2.09%)
Apr 23, 2007 2.050 2.062 1.982 2.038 741,008 -0.02(-1.21%)
Apr 20, 2007 2.018 2.083 1.972 2.062 657,132 +0.08(+3.90%)
Apr 19, 2007 2.065 2.083 1.980 1.985 658,060 -0.08(-3.76%)
Apr 18, 2007 2.085 2.090 2.050 2.062 513,452 -0.02(-1.20%)
Apr 17, 2007 2.098 2.127 2.062 2.087 840,848 +0.00(+0.00%)
Apr 16, 2007 2.060 2.105 2.000 2.087 1,026,128 +0.04(+2.20%)
Apr 13, 2007 2.118 2.120 2.027 2.042 779,724 -0.06(-2.85%)
Apr 12, 2007 2.078 2.147 2.078 2.103 784,132 +0.02(+1.20%)
Apr 11, 2007 2.172 2.172 2.058 2.078 784,528 -0.09(-4.15%)
Apr 10, 2007 2.212 2.265 2.130 2.167 972,920 -0.04(-1.81%)
Apr 09, 2007 1.950 2.285 1.950 2.208 3,774,664 +0.30(+15.58%)
Apr 05, 2007 1.913 1.927 1.887 1.910 305,452 -0.01(-0.26%)
Apr 04, 2007 1.968 1.968 1.911 1.915 291,608 -0.06(-2.92%)
Apr 03, 2007 1.935 1.985 1.913 1.972 835,768 +0.04(+2.20%)
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.