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

Rti Surgical Inc (NQ: RTIX )

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, 2010 3.880 3.920 3.800 3.830 322,404 -0.06(-1.54%)
Apr 29, 2010 3.630 3.900 3.600 3.890 1,067,520 +0.28(+7.76%)
Apr 28, 2010 4.000 4.030 3.450 3.610 1,257,923 -0.40(-9.98%)
Apr 27, 2010 4.180 4.250 4.000 4.010 202,969 -0.21(-4.98%)
Apr 26, 2010 4.350 4.400 4.170 4.220 230,217 -0.13(-2.99%)
Apr 23, 2010 4.260 4.350 4.220 4.350 145,770 +0.07(+1.64%)
Apr 22, 2010 4.230 4.300 4.210 4.280 92,985 +0.01(+0.23%)
Apr 21, 2010 4.290 4.310 4.210 4.270 91,209 -0.03(-0.70%)
Apr 20, 2010 4.350 4.360 4.260 4.300 95,907 +0.04(+0.94%)
Apr 19, 2010 4.190 4.300 4.190 4.260 217,945 +0.08(+1.91%)
Apr 16, 2010 4.350 4.350 4.170 4.180 243,595 -0.17(-3.91%)
Apr 15, 2010 4.440 4.440 4.300 4.350 119,184 -0.09(-2.03%)
Apr 14, 2010 4.340 4.460 4.330 4.440 181,909 +0.12(+2.78%)
Apr 13, 2010 4.270 4.340 4.220 4.320 75,154 +0.03(+0.70%)
Apr 12, 2010 4.290 4.353 4.250 4.290 130,678 +0.00(+0.00%)
Apr 09, 2010 4.390 4.390 4.250 4.290 156,408 +0.00(+0.00%)
Apr 08, 2010 4.220 4.310 4.170 4.290 90,365 +0.05(+1.18%)
Apr 07, 2010 4.400 4.420 4.170 4.240 131,370 -0.18(-4.07%)
Apr 06, 2010 4.540 4.590 4.381 4.420 111,285 -0.12(-2.64%)
Apr 05, 2010 4.390 4.540 4.350 4.540 274,032 +0.18(+4.13%)
Apr 01, 2010 4.340 4.360 4.360 4.360 1,395,000 +0.03(+0.69%)
Mar 31, 2010 4.410 4.480 4.300 4.330 287,696 -0.11(-2.48%)
Mar 30, 2010 4.280 4.440 4.270 4.440 129,544 +0.18(+4.23%)
Mar 29, 2010 4.260 4.290 4.170 4.260 99,678 +0.01(+0.24%)
Mar 26, 2010 4.240 4.290 4.190 4.250 124,619 +0.04(+0.95%)
Mar 25, 2010 4.250 4.350 4.200 4.210 101,497 +0.01(+0.24%)
Mar 24, 2010 4.260 4.350 4.200 4.200 180,883 -0.09(-2.10%)
Mar 23, 2010 4.280 4.305 4.200 4.290 232,107 -0.02(-0.46%)
Mar 22, 2010 4.250 4.360 4.220 4.310 315,847 +0.01(+0.23%)
Mar 19, 2010 4.300 4.300 3.950 4.300 898,060 +0.02(+0.47%)
Mar 18, 2010 4.220 4.340 4.160 4.280 263,071 +0.03(+0.71%)
Mar 17, 2010 4.420 4.500 4.230 4.250 407,127 -0.15(-3.41%)
Mar 16, 2010 4.380 4.550 4.240 4.400 255,172 +0.02(+0.46%)
Mar 15, 2010 4.350 4.390 4.220 4.380 168,353 +0.10(+2.34%)
Mar 12, 2010 4.350 4.350 4.220 4.280 101,799 -0.07(-1.61%)
Mar 11, 2010 4.290 4.405 4.100 4.350 401,941 +0.04(+0.93%)
Mar 10, 2010 4.110 4.330 4.100 4.310 282,298 +0.19(+4.61%)
Mar 09, 2010 4.010 4.130 3.984 4.120 207,121 +0.11(+2.74%)
Mar 08, 2010 4.030 4.060 3.980 4.010 210,307 -0.01(-0.25%)
Mar 05, 2010 3.930 4.040 3.870 4.020 612,673 +0.13(+3.34%)
Mar 04, 2010 4.130 4.150 3.880 3.890 312,226 -0.21(-5.12%)
Mar 03, 2010 4.020 4.200 3.940 4.100 384,837 +0.09(+2.24%)
Mar 02, 2010 3.940 4.010 3.880 4.010 443,079 +0.08(+2.04%)
Mar 01, 2010 3.880 3.960 3.850 3.930 480,469 +0.18(+4.80%)
Feb 26, 2010 3.540 3.890 3.500 3.750 802,532 +0.20(+5.63%)
Feb 25, 2010 3.470 3.570 3.340 3.550 283,417 +0.04(+1.14%)
Feb 24, 2010 3.400 3.530 3.160 3.510 1,488,971 +0.11(+3.24%)
Feb 23, 2010 3.330 3.410 3.240 3.400 344,809 +0.07(+2.10%)
Feb 22, 2010 3.390 3.390 3.310 3.330 141,667 -0.05(-1.48%)
Feb 19, 2010 3.350 3.390 3.280 3.380 132,164 +0.03(+0.90%)
Feb 18, 2010 3.450 3.450 3.330 3.350 171,779 -0.11(-3.18%)
Feb 17, 2010 3.470 3.500 3.370 3.460 163,610 +0.00(+0.00%)
Feb 16, 2010 3.270 3.490 3.210 3.460 309,638 +0.22(+6.79%)
Feb 12, 2010 3.150 3.240 3.240 3.240 278,700 +0.06(+1.89%)
Feb 11, 2010 3.260 3.320 3.160 3.180 200,198 -0.09(-2.75%)
Feb 10, 2010 3.280 3.330 3.200 3.270 266,956 -0.02(-0.61%)
Feb 09, 2010 3.140 3.380 3.120 3.290 1,038,250 +0.18(+5.79%)
Feb 08, 2010 3.120 3.160 3.030 3.110 613,534 +0.00(+0.00%)
Feb 05, 2010 3.090 3.150 3.040 3.110 277,917 +0.02(+0.65%)
Feb 04, 2010 3.070 3.110 3.000 3.090 605,964 +0.00(+0.00%)
Feb 03, 2010 3.030 3.110 2.850 3.090 3,125,718 +0.05(+1.64%)
Feb 02, 2010 3.160 3.190 3.010 3.040 714,182 -0.13(-4.10%)
Feb 01, 2010 3.180 3.240 3.130 3.170 164,531 +0.01(+0.32%)
Jan 29, 2010 3.060 3.240 3.060 3.160 270,603 +0.12(+3.95%)
Jan 28, 2010 3.150 3.250 3.028 3.040 225,925 -0.09(-2.88%)
Jan 27, 2010 3.160 3.280 3.100 3.130 239,528 -0.04(-1.26%)
Jan 26, 2010 3.220 3.310 3.150 3.170 193,948 -0.07(-2.16%)
Jan 25, 2010 3.220 3.280 3.180 3.240 67,145 +0.06(+1.89%)
Jan 22, 2010 3.290 3.340 3.160 3.180 155,720 -0.10(-3.05%)
Jan 21, 2010 3.370 3.420 3.270 3.280 197,739 -0.09(-2.67%)
Jan 20, 2010 3.400 3.480 3.310 3.370 403,554 -0.03(-0.88%)
Jan 19, 2010 3.470 3.570 3.380 3.400 383,416 -0.06(-1.73%)
Jan 15, 2010 3.550 3.460 3.460 3.460 386,000 -0.08(-2.26%)
Jan 14, 2010 3.560 3.580 3.500 3.540 88,402 -0.02(-0.56%)
Jan 13, 2010 3.540 3.600 3.490 3.560 184,174 +0.03(+0.85%)
Jan 12, 2010 3.720 3.750 3.510 3.530 318,462 -0.23(-6.12%)
Jan 11, 2010 3.650 3.760 3.560 3.760 135,982 +0.12(+3.30%)
Jan 08, 2010 3.670 3.680 3.580 3.640 125,246 -0.04(-1.09%)
Jan 07, 2010 3.650 3.740 3.530 3.680 65,325 +0.02(+0.55%)
Jan 06, 2010 3.670 3.750 3.600 3.660 122,589 -0.01(-0.27%)
Jan 05, 2010 3.800 3.830 3.570 3.670 198,265 -0.13(-3.42%)
Jan 04, 2010 3.870 3.900 3.680 3.800 200,794 -0.04(-1.04%)
Dec 31, 2009 3.810 3.840 3.840 3.840 220,200 +0.03(+0.79%)
Dec 30, 2009 3.760 3.810 3.650 3.810 109,350 +0.04(+1.06%)
Dec 29, 2009 3.770 3.830 3.610 3.770 146,002 +0.01(+0.27%)
Dec 28, 2009 3.570 3.800 3.500 3.760 365,903 +0.19(+5.32%)
Dec 24, 2009 3.540 3.610 3.500 3.570 199,861 +0.06(+1.71%)
Dec 23, 2009 3.440 3.710 3.440 3.510 454,770 +0.08(+2.33%)
Dec 22, 2009 3.420 3.440 3.270 3.430 159,940 +0.01(+0.29%)
Dec 21, 2009 3.410 3.530 3.360 3.420 235,910 +0.02(+0.59%)
Dec 18, 2009 3.290 3.430 3.270 3.400 425,571 +0.15(+4.62%)
Dec 17, 2009 3.350 3.370 3.200 3.250 326,751 -0.15(-4.41%)
Dec 16, 2009 3.490 3.520 3.360 3.400 127,438 -0.05(-1.45%)
Dec 15, 2009 3.370 3.490 3.340 3.450 287,958 +0.08(+2.37%)
Dec 14, 2009 3.660 3.660 3.190 3.370 1,436,753 -0.18(-5.07%)
Dec 11, 2009 3.640 3.730 3.540 3.550 64,872 -0.08(-2.20%)
Dec 10, 2009 3.800 3.880 3.580 3.630 181,076 -0.14(-3.71%)
Dec 09, 2009 3.840 3.870 3.650 3.770 213,029 -0.05(-1.31%)
Dec 08, 2009 3.870 3.930 3.810 3.820 162,039 -0.08(-2.05%)
Dec 07, 2009 4.000 4.030 3.890 3.900 156,853 -0.11(-2.74%)
Dec 04, 2009 4.000 4.040 3.870 4.010 279,323 +0.05(+1.26%)
Dec 03, 2009 4.060 4.070 3.950 3.960 122,907 -0.07(-1.74%)
Dec 02, 2009 4.070 4.100 4.000 4.030 63,753 -0.05(-1.23%)
Dec 01, 2009 4.100 4.110 3.990 4.080 60,863 +0.00(+0.00%)
Nov 30, 2009 4.080 4.100 3.900 4.080 172,338 -0.01(-0.24%)
Nov 27, 2009 4.020 4.110 4.000 4.090 100,815 -0.01(-0.24%)
Nov 25, 2009 4.050 4.120 3.890 4.100 101,502 +0.06(+1.49%)
Nov 24, 2009 3.870 4.060 3.810 4.040 70,236 +0.16(+4.12%)
Nov 23, 2009 3.980 4.130 3.840 3.880 68,975 -0.01(-0.26%)
Nov 20, 2009 3.760 3.940 3.760 3.890 84,658 +0.10(+2.64%)
Nov 19, 2009 4.020 4.020 3.770 3.790 155,518 -0.28(-6.88%)
Nov 18, 2009 4.290 4.340 3.970 4.070 68,865 -0.23(-5.35%)
Nov 17, 2009 4.070 4.300 3.980 4.300 63,302 +0.20(+4.88%)
Nov 16, 2009 3.890 4.140 3.890 4.100 116,648 +0.27(+7.05%)
Nov 13, 2009 3.780 3.950 3.730 3.830 87,044 +0.07(+1.86%)
Nov 12, 2009 3.930 4.010 3.750 3.760 89,726 -0.19(-4.81%)
Nov 11, 2009 3.990 4.030 3.880 3.950 76,306 +0.03(+0.77%)
Nov 10, 2009 4.030 4.090 3.860 3.920 49,016 -0.16(-3.92%)
Nov 09, 2009 4.130 4.140 4.000 4.080 121,242 -0.01(-0.24%)
Nov 06, 2009 3.970 4.090 3.960 4.090 92,901 +0.04(+0.99%)
Nov 05, 2009 3.920 4.060 3.900 4.050 125,067 +0.19(+4.92%)
Nov 04, 2009 4.090 4.100 3.830 3.860 162,155 -0.21(-5.16%)
Nov 03, 2009 3.920 4.080 3.920 4.070 89,027 +0.10(+2.52%)
Nov 02, 2009 3.970 4.030 3.900 3.970 145,584 +0.05(+1.28%)
Oct 30, 2009 3.970 4.010 3.830 3.920 165,358 -0.09(-2.24%)
Oct 29, 2009 3.770 4.170 3.770 4.010 459,796 +0.31(+8.38%)
Oct 28, 2009 3.850 3.970 3.600 3.700 203,874 +0.14(+3.93%)
Oct 27, 2009 3.590 3.640 3.540 3.560 91,358 +0.00(+0.00%)
Oct 26, 2009 3.610 3.740 3.560 3.560 113,544 -0.06(-1.66%)
Oct 23, 2009 3.720 3.840 3.610 3.620 128,620 -0.18(-4.74%)
Oct 22, 2009 3.660 3.800 3.560 3.800 96,363 +0.13(+3.54%)
Oct 21, 2009 3.740 3.780 3.660 3.670 145,082 -0.04(-1.08%)
Oct 20, 2009 3.700 3.880 3.630 3.710 183,556 -0.17(-4.38%)
Oct 19, 2009 3.840 3.950 3.790 3.880 71,818 +0.07(+1.84%)
Oct 16, 2009 3.800 3.890 3.750 3.810 118,670 +0.01(+0.26%)
Oct 15, 2009 3.950 3.990 3.800 3.800 86,783 -0.19(-4.76%)
Oct 14, 2009 3.890 4.030 3.840 3.990 130,862 +0.17(+4.45%)
Oct 13, 2009 3.990 3.990 3.790 3.820 116,725 -0.16(-4.02%)
Oct 12, 2009 4.120 4.160 3.950 3.980 83,111 -0.20(-4.78%)
Oct 09, 2009 4.230 4.300 4.100 4.180 78,482 -0.06(-1.42%)
Oct 08, 2009 4.230 4.320 4.120 4.240 79,518 +0.05(+1.19%)
Oct 07, 2009 4.110 4.250 3.960 4.190 133,632 +0.05(+1.21%)
Oct 06, 2009 4.060 4.200 3.960 4.140 82,692 +0.13(+3.24%)
Oct 05, 2009 3.860 4.150 3.860 4.010 62,444 +0.16(+4.16%)
Oct 02, 2009 3.890 3.950 3.780 3.850 88,208 -0.08(-2.04%)
Oct 01, 2009 4.330 4.330 3.900 3.930 178,679 -0.42(-9.66%)
Sep 30, 2009 4.440 4.440 4.220 4.350 133,499 -0.11(-2.47%)
Sep 29, 2009 4.450 4.600 4.450 4.460 129,288 -0.01(-0.22%)
Sep 28, 2009 4.340 4.500 4.250 4.470 134,830 +0.16(+3.71%)
Sep 25, 2009 4.210 4.350 4.210 4.310 82,144 +0.10(+2.38%)
Sep 24, 2009 4.340 4.360 4.150 4.210 147,206 -0.09(-2.09%)
Sep 23, 2009 4.490 4.500 4.300 4.300 89,159 -0.19(-4.23%)
Sep 22, 2009 4.720 4.720 4.490 4.490 148,956 -0.17(-3.65%)
Sep 21, 2009 4.620 4.700 4.580 4.660 64,809 +0.00(+0.00%)
Sep 18, 2009 4.650 4.710 4.560 4.660 211,870 +0.03(+0.65%)
Sep 17, 2009 4.510 4.730 4.510 4.630 81,814 +0.12(+2.66%)
Sep 16, 2009 4.480 4.510 4.390 4.510 97,335 +0.03(+0.67%)
Sep 15, 2009 4.400 4.480 4.370 4.480 48,677 +0.06(+1.36%)
Sep 14, 2009 4.350 4.520 4.330 4.420 94,930 +0.02(+0.45%)
Sep 11, 2009 4.380 4.430 4.320 4.400 94,603 +0.00(+0.00%)
Sep 10, 2009 4.360 4.440 4.310 4.400 70,827 +0.02(+0.46%)
Sep 09, 2009 4.310 4.450 4.300 4.380 116,543 +0.05(+1.15%)
Sep 08, 2009 4.500 4.520 4.310 4.330 173,675 -0.14(-3.13%)
Sep 04, 2009 4.400 4.470 4.280 4.470 118,182 +0.06(+1.36%)
Sep 03, 2009 4.400 4.480 4.340 4.410 47,728 +0.02(+0.46%)
Sep 02, 2009 4.390 4.570 4.348 4.390 85,648 +0.00(+0.00%)
Sep 01, 2009 4.500 4.770 4.390 4.390 145,038 -0.16(-3.52%)
Aug 31, 2009 4.730 4.730 4.440 4.550 194,784 -0.25(-5.21%)
Aug 28, 2009 4.880 5.110 4.790 4.800 243,865 -0.21(-4.19%)
Aug 27, 2009 4.870 5.010 4.700 5.010 167,288 +0.12(+2.45%)
Aug 26, 2009 4.890 4.980 4.770 4.890 244,519 -0.02(-0.41%)
Aug 25, 2009 4.910 4.980 4.790 4.910 189,996 +0.01(+0.20%)
Aug 24, 2009 4.850 4.960 4.760 4.900 173,023 +0.05(+1.03%)
Aug 21, 2009 4.820 4.900 4.710 4.850 389,480 +0.10(+2.11%)
Aug 20, 2009 4.750 4.820 4.610 4.750 225,879 +0.00(+0.00%)
Aug 19, 2009 4.570 4.770 4.550 4.750 233,354 +0.09(+1.93%)
Aug 18, 2009 4.670 4.730 4.610 4.660 181,587 +0.00(+0.00%)
Aug 17, 2009 4.650 4.680 4.550 4.660 83,726 -0.10(-2.10%)
Aug 14, 2009 4.880 4.880 4.620 4.760 144,565 -0.14(-2.86%)
Aug 13, 2009 4.830 4.910 4.560 4.900 229,526 +0.09(+1.87%)
Aug 12, 2009 4.580 4.860 4.580 4.810 243,580 +0.22(+4.79%)
Aug 11, 2009 4.720 4.750 4.500 4.590 111,574 -0.16(-3.37%)
Aug 10, 2009 4.620 4.760 4.620 4.750 75,684 +0.08(+1.71%)
Aug 07, 2009 4.620 4.750 4.480 4.670 179,936 +0.15(+3.32%)
Aug 06, 2009 4.600 4.600 4.400 4.520 86,958 -0.04(-0.88%)
Aug 05, 2009 4.740 4.750 4.480 4.560 143,686 -0.19(-4.00%)
Aug 04, 2009 4.510 4.750 4.490 4.750 155,370 +0.19(+4.17%)
Aug 03, 2009 4.490 4.560 4.310 4.560 819,269 +0.13(+2.93%)
Jul 31, 2009 4.490 4.520 4.250 4.430 209,594 -0.09(-1.99%)
Jul 30, 2009 4.380 4.680 4.300 4.520 230,410 +0.22(+5.12%)
Jul 29, 2009 4.240 4.410 4.210 4.300 85,079 +0.02(+0.47%)
Jul 28, 2009 4.280 4.400 4.190 4.280 129,364 -0.05(-1.15%)
Jul 27, 2009 4.470 4.470 4.100 4.330 268,477 -0.12(-2.70%)
Jul 24, 2009 4.280 4.460 4.280 4.450 128,420 +0.11(+2.53%)
Jul 23, 2009 4.200 4.390 4.180 4.340 180,991 +0.12(+2.84%)
Jul 22, 2009 4.080 4.260 4.080 4.220 103,525 +0.10(+2.43%)
Jul 21, 2009 3.990 4.160 3.920 4.120 86,928 +0.17(+4.30%)
Jul 20, 2009 4.270 4.330 3.851 3.950 113,984 -0.30(-7.06%)
Jul 17, 2009 4.240 4.340 4.100 4.250 117,555 +0.02(+0.47%)
Jul 16, 2009 4.170 4.240 3.970 4.230 111,359 +0.04(+0.95%)
Jul 15, 2009 3.900 4.220 3.900 4.190 141,462 +0.36(+9.40%)
Jul 14, 2009 3.850 3.950 3.790 3.830 60,440 -0.03(-0.78%)
Jul 13, 2009 3.800 3.910 3.720 3.860 99,904 +0.04(+1.05%)
Jul 10, 2009 3.450 3.820 3.410 3.820 118,154 +0.40(+11.70%)
Jul 09, 2009 3.630 3.850 3.410 3.420 138,124 -0.17(-4.74%)
Jul 08, 2009 3.780 3.900 3.550 3.590 133,901 -0.16(-4.27%)
Jul 07, 2009 3.820 3.900 3.720 3.750 65,122 -0.06(-1.57%)
Jul 06, 2009 4.040 4.170 3.780 3.810 121,466 -0.23(-5.69%)
Jul 02, 2009 4.250 4.320 4.010 4.040 138,353 -0.24(-5.61%)
Jul 01, 2009 4.340 4.460 4.260 4.280 116,862 -0.01(-0.23%)
Jun 30, 2009 4.480 4.500 4.280 4.290 143,625 -0.17(-3.81%)
Jun 29, 2009 4.800 4.800 4.340 4.460 267,966 -0.52(-10.44%)
Jun 26, 2009 4.350 5.020 4.300 4.980 1,693,791 +0.61(+13.96%)
Jun 25, 2009 4.430 4.480 4.250 4.370 118,271 +0.09(+2.10%)
Jun 24, 2009 4.330 4.520 4.250 4.280 86,429 +0.01(+0.23%)
Jun 23, 2009 4.510 4.510 4.270 4.270 91,268 -0.18(-4.04%)
Jun 22, 2009 4.510 4.560 4.380 4.450 141,684 -0.09(-1.98%)
Jun 19, 2009 4.450 4.710 4.430 4.540 355,022 +0.19(+4.37%)
Jun 18, 2009 4.340 4.410 4.291 4.350 50,089 -0.01(-0.23%)
Jun 17, 2009 4.380 4.430 4.250 4.360 87,118 -0.03(-0.68%)
Jun 16, 2009 4.500 4.530 4.390 4.390 144,377 -0.07(-1.57%)
Jun 15, 2009 4.310 4.500 4.010 4.460 144,875 +0.06(+1.36%)
Jun 12, 2009 4.560 4.560 4.270 4.400 103,574 -0.20(-4.35%)
Jun 11, 2009 4.520 4.740 4.480 4.600 120,077 +0.09(+2.00%)
Jun 10, 2009 4.490 4.600 4.200 4.510 235,246 +0.05(+1.12%)
Jun 09, 2009 4.400 4.460 4.360 4.460 107,231 +0.08(+1.83%)
Jun 08, 2009 4.450 4.515 4.350 4.380 77,430 -0.10(-2.23%)
Jun 05, 2009 4.500 4.520 4.340 4.480 227,305 -0.02(-0.44%)
Jun 04, 2009 4.490 4.510 4.270 4.500 246,118 +0.00(+0.00%)
Jun 03, 2009 4.350 4.500 4.120 4.500 151,550 +0.10(+2.27%)
Jun 02, 2009 3.990 4.480 3.870 4.400 258,095 +0.37(+9.18%)
Jun 01, 2009 3.970 4.040 3.820 4.030 236,440 +0.16(+4.13%)
May 29, 2009 3.810 3.903 3.740 3.870 144,447 +0.09(+2.38%)
May 28, 2009 3.850 3.890 3.710 3.780 80,657 -0.04(-1.05%)
May 27, 2009 3.900 3.910 3.800 3.820 65,408 -0.08(-2.05%)
May 26, 2009 3.700 3.990 3.700 3.900 143,226 +0.17(+4.56%)
May 22, 2009 3.740 3.850 3.650 3.730 75,649 +0.03(+0.81%)
May 21, 2009 3.880 3.880 3.650 3.700 158,104 -0.23(-5.85%)
May 20, 2009 3.930 4.150 3.880 3.930 190,569 +0.05(+1.29%)
May 19, 2009 3.840 3.990 3.820 3.880 93,755 -0.02(-0.51%)
May 18, 2009 3.820 3.928 3.780 3.900 136,480 +0.13(+3.45%)
May 15, 2009 3.860 3.860 3.660 3.770 128,283 -0.05(-1.31%)
May 14, 2009 3.770 4.000 3.590 3.820 101,293 +0.13(+3.52%)
May 13, 2009 4.030 4.030 3.690 3.690 215,343 -0.41(-10.00%)
May 12, 2009 4.160 4.160 4.000 4.100 148,540 -0.03(-0.73%)
May 11, 2009 4.060 4.200 3.960 4.130 150,708 -0.03(-0.72%)
May 08, 2009 3.730 4.180 3.670 4.160 602,927 +0.49(+13.35%)
May 07, 2009 3.750 3.810 3.630 3.670 156,558 -0.08(-2.13%)
May 06, 2009 3.820 3.860 3.631 3.750 189,601 -0.02(-0.53%)
May 05, 2009 3.710 3.790 3.600 3.770 306,532 +0.02(+0.53%)
May 04, 2009 3.550 3.810 3.550 3.750 341,139 +0.25(+7.14%)
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.