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

Canadian Solar Inc (NQ: CSIQ )

16.34 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 2, 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 (%)
Jun 30, 2009 12.40 12.67 11.85 12.12 1,295,817 -0.32(-2.57%)
Jun 29, 2009 12.96 13.30 12.37 12.44 2,045,542 +0.03(+0.24%)
Jun 26, 2009 12.46 12.78 12.11 12.41 1,301,238 +0.00(+0.00%)
Jun 25, 2009 12.75 12.99 11.78 12.41 1,783,480 +0.00(+0.00%)
Jun 24, 2009 12.10 12.68 11.71 12.41 2,368,583 +0.70(+5.98%)
Jun 23, 2009 11.46 11.93 10.60 11.71 3,473,078 +0.58(+5.21%)
Jun 22, 2009 12.51 12.59 11.12 11.13 2,794,507 -1.92(-14.71%)
Jun 19, 2009 13.47 14.15 12.95 13.05 2,473,796 -0.28(-2.10%)
Jun 18, 2009 13.18 13.57 12.81 13.33 1,455,942 +0.06(+0.45%)
Jun 17, 2009 13.98 14.10 12.57 13.27 2,464,227 -0.78(-5.55%)
Jun 16, 2009 13.51 15.00 13.46 14.05 3,524,336 +0.90(+6.84%)
Jun 15, 2009 14.10 14.10 13.06 13.15 1,956,495 -1.47(-10.05%)
Jun 12, 2009 15.26 15.40 14.12 14.62 1,792,732 -1.11(-7.06%)
Jun 11, 2009 15.85 16.00 15.25 15.73 1,783,070 -0.12(-0.76%)
Jun 10, 2009 16.03 16.24 15.41 15.85 2,218,453 +0.23(+1.47%)
Jun 09, 2009 15.67 15.99 15.25 15.62 1,754,950 +0.40(+2.63%)
Jun 08, 2009 15.03 15.50 14.34 15.22 2,405,638 -0.48(-3.06%)
Jun 05, 2009 15.84 16.45 15.00 15.70 2,957,679 +0.05(+0.32%)
Jun 04, 2009 12.59 15.65 12.44 15.65 4,079,053 +3.08(+24.50%)
Jun 03, 2009 13.21 13.21 12.00 12.57 1,562,912 -0.80(-5.98%)
Jun 02, 2009 13.65 13.78 12.85 13.37 1,441,733 -0.28(-2.05%)
Jun 01, 2009 14.13 14.34 13.25 13.65 2,547,945 +0.42(+3.17%)
May 29, 2009 11.90 13.25 11.50 13.23 3,532,103 +1.68(+14.55%)
May 28, 2009 12.29 12.40 11.31 11.55 1,927,306 -0.53(-4.39%)
May 27, 2009 11.11 12.48 11.05 12.08 3,812,284 +1.05(+9.52%)
May 26, 2009 8.880 11.14 8.820 11.03 3,861,828 +1.02(+10.19%)
May 22, 2009 10.93 10.95 9.844 10.01 1,702,575 -0.49(-4.67%)
May 21, 2009 9.730 10.56 9.460 10.50 4,477,373 +1.20(+12.90%)
May 20, 2009 9.170 9.690 9.000 9.300 1,996,858 +0.39(+4.38%)
May 19, 2009 8.300 9.030 8.190 8.910 1,363,792 +0.78(+9.59%)
May 18, 2009 7.850 8.150 7.750 8.130 563,522 +0.42(+5.45%)
May 15, 2009 8.020 8.230 7.620 7.710 448,425 -0.10(-1.28%)
May 14, 2009 7.490 7.940 7.250 7.810 594,979 +0.27(+3.58%)
May 13, 2009 8.000 8.080 7.500 7.540 1,369,279 -0.69(-8.38%)
May 12, 2009 8.750 8.750 8.010 8.230 886,354 -0.12(-1.44%)
May 11, 2009 8.360 8.550 8.040 8.350 894,461 -0.15(-1.76%)
May 08, 2009 9.000 9.070 8.250 8.500 1,328,885 -0.36(-4.06%)
May 07, 2009 9.550 9.650 8.050 8.860 1,968,440 -0.34(-3.70%)
May 06, 2009 9.500 9.500 8.940 9.200 1,647,352 +0.22(+2.45%)
May 05, 2009 9.600 9.750 8.600 8.980 2,890,305 -0.09(-0.99%)
May 04, 2009 8.750 9.180 7.500 9.070 4,147,094 +2.21(+32.22%)
May 01, 2009 6.710 7.130 6.500 6.860 1,107,427 +0.31(+4.73%)
Apr 30, 2009 6.680 7.070 6.380 6.550 2,241,872 +0.47(+7.73%)
Apr 29, 2009 5.690 6.090 5.510 6.080 1,182,344 +0.54(+9.75%)
Apr 28, 2009 5.660 5.720 5.460 5.540 629,326 -0.01(-0.18%)
Apr 27, 2009 5.630 5.770 5.490 5.550 680,105 -0.23(-3.95%)
Apr 24, 2009 5.890 6.079 5.710 5.778 487,094 -0.08(-1.40%)
Apr 23, 2009 6.100 6.190 5.760 5.860 390,452 -0.14(-2.33%)
Apr 22, 2009 5.660 6.350 5.440 6.000 1,302,504 +0.29(+5.08%)
Apr 21, 2009 5.600 5.900 5.500 5.710 1,046,495 -0.01(-0.17%)
Apr 20, 2009 6.360 6.360 5.600 5.720 1,181,711 -0.74(-11.46%)
Apr 17, 2009 6.970 6.980 6.410 6.460 987,381 -0.38(-5.56%)
Apr 16, 2009 7.060 7.060 6.760 6.840 552,986 -0.09(-1.30%)
Apr 15, 2009 7.050 7.190 6.650 6.930 767,662 -0.02(-0.29%)
Apr 14, 2009 7.100 7.360 6.820 6.950 1,110,339 -0.03(-0.43%)
Apr 13, 2009 6.790 7.180 6.580 6.980 1,116,501 +0.10(+1.45%)
Apr 09, 2009 6.900 7.000 6.700 6.880 1,274,596 +0.34(+5.20%)
Apr 08, 2009 6.480 6.840 6.200 6.540 962,221 +0.09(+1.40%)
Apr 07, 2009 6.790 6.850 6.450 6.450 936,335 -0.57(-8.12%)
Apr 06, 2009 6.460 7.350 6.330 7.020 1,844,850 +0.29(+4.31%)
Apr 03, 2009 6.720 6.900 6.380 6.730 740,349 +0.04(+0.60%)
Apr 02, 2009 7.350 7.490 6.650 6.690 2,169,091 -0.17(-2.48%)
Apr 01, 2009 6.000 6.980 5.750 6.860 2,772,868 +0.88(+14.72%)
Mar 31, 2009 5.400 6.470 5.110 5.980 2,386,269 +0.70(+13.26%)
Mar 30, 2009 5.500 5.500 5.190 5.280 758,136 -0.88(-14.29%)
Mar 26, 2009 5.000 6.400 4.900 6.160 4,010,433 +1.33(+27.54%)
Mar 25, 2009 4.590 4.950 4.540 4.830 683,967 +0.20(+4.32%)
Mar 24, 2009 4.770 4.860 4.540 4.630 486,175 -0.27(-5.51%)
Mar 23, 2009 4.590 4.910 4.540 4.900 911,296 +0.40(+8.89%)
Mar 20, 2009 4.470 4.530 4.150 4.500 540,574 +0.05(+1.12%)
Mar 19, 2009 4.150 4.580 3.970 4.450 688,786 +0.36(+8.80%)
Mar 18, 2009 3.750 4.100 3.510 4.090 776,437 +0.09(+2.25%)
Mar 17, 2009 3.280 4.000 3.250 4.000 860,471 +0.12(+3.09%)
Mar 16, 2009 3.880 3.920 3.640 3.880 478,723 +0.16(+4.30%)
Mar 13, 2009 3.650 3.960 3.650 3.720 421,695 +0.17(+4.79%)
Mar 12, 2009 3.380 3.560 3.290 3.550 416,752 +0.13(+3.80%)
Mar 11, 2009 3.450 3.570 3.300 3.420 398,429 +0.15(+4.59%)
Mar 10, 2009 3.220 3.340 3.170 3.270 513,361 +0.27(+9.00%)
Mar 09, 2009 3.000 3.240 3.000 3.000 329,603 -0.06(-1.96%)
Mar 06, 2009 3.260 3.400 3.000 3.060 347,667 -0.11(-3.47%)
Mar 05, 2009 3.500 3.500 3.150 3.170 369,865 -0.31(-8.91%)
Mar 04, 2009 3.390 3.500 3.250 3.480 442,927 +0.10(+2.96%)
Mar 02, 2009 3.500 3.550 3.250 3.380 431,369 -0.21(-5.85%)
Feb 27, 2009 3.520 3.740 3.500 3.590 486,474 -0.10(-2.71%)
Feb 26, 2009 4.050 4.050 3.653 3.690 587,573 -0.13(-3.40%)
Feb 25, 2009 3.950 4.000 3.710 3.820 515,198 -0.25(-6.14%)
Feb 24, 2009 3.880 4.100 3.700 4.070 632,043 +0.20(+5.17%)
Feb 23, 2009 4.260 4.390 3.697 3.870 702,793 -0.33(-7.86%)
Feb 20, 2009 4.090 4.260 4.000 4.200 767,384 -0.02(-0.47%)
Feb 19, 2009 4.400 4.440 4.040 4.220 626,095 -0.14(-3.10%)
Feb 18, 2009 4.500 4.500 4.160 4.355 620,098 -0.17(-3.86%)
Feb 17, 2009 4.960 4.960 4.470 4.530 755,199 -0.47(-9.40%)
Feb 13, 2009 4.950 5.200 4.950 5.000 384,687 -0.01(-0.20%)
Feb 12, 2009 4.770 5.050 4.750 5.010 597,088 -0.07(-1.38%)
Feb 11, 2009 5.330 5.340 4.910 5.080 1,154,267 -0.16(-3.05%)
Feb 10, 2009 5.700 5.850 5.070 5.240 1,080,340 -0.34(-6.09%)
Feb 09, 2009 5.300 5.650 5.300 5.580 964,944 +0.24(+4.49%)
Feb 06, 2009 5.370 5.490 5.230 5.340 599,283 +0.13(+2.50%)
Feb 05, 2009 5.260 5.380 5.100 5.210 412,402 -0.07(-1.33%)
Feb 04, 2009 5.350 5.600 5.170 5.280 801,945 +0.11(+2.13%)
Feb 03, 2009 5.190 5.220 5.030 5.170 364,554 +0.11(+2.17%)
Feb 02, 2009 5.330 5.400 4.960 5.060 885,326 -0.40(-7.33%)
Jan 30, 2009 5.500 5.650 5.210 5.460 742,032 +0.10(+1.87%)
Jan 29, 2009 5.450 5.450 5.190 5.360 563,306 -0.23(-4.11%)
Jan 28, 2009 5.620 5.700 5.460 5.590 615,806 +0.26(+4.88%)
Jan 27, 2009 5.300 5.540 5.030 5.330 646,572 +0.12(+2.30%)
Jan 26, 2009 5.600 5.690 5.060 5.210 993,164 -0.09(-1.70%)
Jan 23, 2009 4.480 5.940 4.160 5.300 4,431,828 +0.72(+15.72%)
Jan 22, 2009 4.850 4.870 4.420 4.580 605,308 -0.42(-8.40%)
Jan 21, 2009 4.990 5.080 4.500 5.000 828,207 +0.20(+4.17%)
Jan 20, 2009 5.250 5.250 4.800 4.800 622,822 -0.49(-9.26%)
Jan 16, 2009 5.800 5.830 5.100 5.290 1,105,655 -0.31(-5.54%)
Jan 15, 2009 5.010 5.700 4.750 5.600 1,246,850 +0.61(+12.22%)
Jan 14, 2009 5.360 5.490 4.990 4.990 1,152,642 -0.71(-12.46%)
Jan 13, 2009 5.920 5.950 5.500 5.700 738,998 -0.22(-3.72%)
Jan 12, 2009 6.770 6.770 5.780 5.920 1,232,868 -0.88(-12.94%)
Jan 09, 2009 6.780 7.200 6.650 6.800 1,093,225 -0.11(-1.59%)
Jan 08, 2009 6.220 6.990 6.100 6.910 1,645,391 +0.61(+9.68%)
Jan 07, 2009 6.730 6.730 6.200 6.300 926,735 -0.56(-8.16%)
Jan 06, 2009 7.080 7.200 6.660 6.860 1,540,223 -0.18(-2.56%)
Jan 05, 2009 6.690 7.490 6.550 7.040 2,068,738 +0.55(+8.47%)
Jan 02, 2009 6.130 6.900 6.060 6.490 1,594,558 +0.03(+0.46%)
Dec 31, 2008 6.740 6.950 6.370 6.460 1,024,851 -0.22(-3.29%)
Dec 30, 2008 6.180 6.680 6.020 6.680 1,007,731 +0.60(+9.87%)
Dec 29, 2008 6.050 6.270 5.880 6.080 551,594 +0.09(+1.50%)
Dec 26, 2008 5.980 6.030 5.840 5.990 231,445 -0.02(-0.33%)
Dec 24, 2008 6.140 6.140 5.780 6.010 233,770 -0.04(-0.66%)
Dec 23, 2008 6.190 6.240 5.860 6.050 445,667 -0.02(-0.33%)
Dec 22, 2008 6.300 6.370 5.800 6.070 701,124 -0.15(-2.41%)
Dec 19, 2008 6.210 6.450 5.900 6.220 885,411 +0.04(+0.65%)
Dec 18, 2008 6.730 6.800 5.800 6.180 1,336,970 -0.17(-2.68%)
Dec 17, 2008 5.470 6.500 5.430 6.350 2,414,571 +0.79(+14.21%)
Dec 16, 2008 5.630 5.680 5.010 5.560 942,267 +0.13(+2.39%)
Dec 15, 2008 5.950 5.950 5.150 5.430 870,439 -0.12(-2.16%)
Dec 12, 2008 5.050 5.730 5.010 5.550 1,128,659 +0.03(+0.54%)
Dec 11, 2008 5.300 6.260 5.040 5.520 2,364,662 +0.20(+3.76%)
Dec 10, 2008 5.000 5.500 4.900 5.320 1,283,299 +0.59(+12.47%)
Dec 09, 2008 4.890 5.140 4.570 4.730 665,742 -0.26(-5.21%)
Dec 08, 2008 4.940 5.250 4.910 4.990 963,259 +0.21(+4.39%)
Dec 05, 2008 4.470 4.780 4.210 4.780 620,247 +0.15(+3.24%)
Dec 04, 2008 4.650 4.780 4.300 4.630 709,077 -0.22(-4.54%)
Dec 03, 2008 4.640 5.020 4.150 4.850 1,279,528 +0.22(+4.75%)
Dec 02, 2008 4.620 4.800 4.400 4.630 801,190 +0.10(+2.21%)
Dec 01, 2008 4.985 5.100 4.450 4.530 1,357,891 -1.03(-18.53%)
Nov 28, 2008 5.500 5.820 5.250 5.560 727,693 +0.05(+0.91%)
Nov 26, 2008 4.700 5.730 4.550 5.510 1,979,557 +0.63(+12.91%)
Nov 25, 2008 4.990 5.080 4.220 4.880 1,472,068 +0.22(+4.72%)
Nov 24, 2008 4.400 4.940 4.140 4.660 1,610,807 +0.60(+14.78%)
Nov 21, 2008 3.540 4.100 3.110 4.060 2,257,052 +0.28(+7.41%)
Nov 20, 2008 4.170 4.750 3.530 3.780 2,299,512 -0.83(-18.00%)
Nov 19, 2008 5.280 5.360 4.600 4.610 1,408,980 -0.80(-14.79%)
Nov 18, 2008 5.960 5.990 5.150 5.410 1,204,896 -0.47(-7.99%)
Nov 17, 2008 6.030 6.340 5.610 5.880 1,191,106 -0.55(-8.55%)
Nov 14, 2008 6.400 6.550 5.910 6.430 2,159,171 -0.19(-2.87%)
Nov 13, 2008 5.890 7.090 5.050 6.620 3,672,638 +0.87(+15.13%)
Nov 12, 2008 6.740 6.780 5.550 5.750 3,255,053 -1.39(-19.47%)
Nov 11, 2008 7.630 7.650 6.700 7.140 2,770,581 -0.85(-10.64%)
Nov 10, 2008 9.000 9.100 7.760 7.990 2,383,505 -0.42(-4.99%)
Nov 07, 2008 8.570 9.080 8.150 8.410 2,879,417 +0.28(+3.44%)
Nov 06, 2008 9.760 10.05 8.100 8.130 3,987,142 -2.40(-22.79%)
Nov 05, 2008 12.09 12.15 9.710 10.53 3,505,879 -1.97(-15.76%)
Nov 04, 2008 11.78 12.99 11.51 12.50 4,494,352 +1.60(+14.68%)
Nov 03, 2008 10.76 11.10 9.780 10.90 3,069,260 +1.22(+12.60%)
Oct 31, 2008 9.500 10.20 9.200 9.680 1,608,690 -0.18(-1.83%)
Oct 30, 2008 10.20 10.65 8.980 9.860 2,663,164 +1.03(+11.66%)
Oct 29, 2008 8.810 9.600 8.360 8.830 2,145,273 +0.23(+2.67%)
Oct 28, 2008 8.500 8.910 7.520 8.600 1,794,198 +0.75(+9.55%)
Oct 27, 2008 8.020 8.970 7.800 7.850 1,597,070 -0.46(-5.54%)
Oct 24, 2008 7.350 8.590 7.200 8.310 1,832,619 -0.84(-9.18%)
Oct 23, 2008 10.45 10.75 9.000 9.150 2,006,114 -1.34(-12.77%)
Oct 22, 2008 11.10 11.13 10.02 10.49 1,672,180 -1.22(-10.42%)
Oct 21, 2008 12.04 12.55 11.66 11.71 1,066,347 -0.79(-6.32%)
Oct 20, 2008 12.01 12.50 11.20 12.50 1,536,893 +1.18(+10.42%)
Oct 17, 2008 10.60 14.39 10.30 11.32 2,233,308 +0.39(+3.57%)
Oct 16, 2008 10.89 11.35 9.930 10.93 3,084,584 +0.56(+5.40%)
Oct 15, 2008 12.29 12.29 10.22 10.37 3,172,888 -2.21(-17.57%)
Oct 14, 2008 16.10 16.15 12.00 12.58 3,268,581 -2.18(-14.77%)
Oct 13, 2008 14.25 14.76 13.19 14.76 1,958,352 +2.07(+16.31%)
Oct 10, 2008 10.39 12.94 9.610 12.69 2,497,593 +1.24(+10.83%)
Oct 09, 2008 14.06 14.45 11.26 11.45 2,294,629 -1.31(-10.27%)
Oct 08, 2008 11.00 14.08 11.00 12.76 3,243,699 +0.85(+7.14%)
Oct 07, 2008 14.07 14.25 10.71 11.91 3,012,271 -3.07(-20.49%)
Oct 06, 2008 13.26 15.00 11.25 14.98 4,290,509 -0.20(-1.32%)
Oct 03, 2008 16.90 18.00 14.90 15.18 2,876,764 -1.26(-7.66%)
Oct 02, 2008 19.27 19.49 16.17 16.44 1,872,482 -2.74(-14.29%)
Oct 01, 2008 20.55 21.34 18.63 19.18 3,168,450 -0.35(-1.79%)
Sep 30, 2008 18.57 19.57 17.51 19.53 1,217,810 +0.76(+4.05%)
Sep 29, 2008 22.03 22.03 16.71 18.77 2,643,684 -4.00(-17.57%)
Sep 26, 2008 23.50 24.30 22.11 22.77 1,354,032 -2.08(-8.37%)
Sep 25, 2008 24.22 25.35 24.16 24.85 911,194 +0.35(+1.43%)
Sep 24, 2008 25.70 26.80 24.50 24.50 2,064,986 +0.00(+0.00%)
Sep 23, 2008 25.75 25.80 23.54 24.50 1,647,916 -0.80(-3.16%)
Sep 22, 2008 26.39 26.68 24.90 25.30 1,246,123 -1.09(-4.13%)
Sep 19, 2008 27.00 27.65 24.82 26.39 2,643,643 +1.45(+5.81%)
Sep 18, 2008 23.50 25.51 22.61 24.94 2,336,656 +1.73(+7.45%)
Sep 17, 2008 23.61 24.66 22.00 23.21 2,312,522 -0.41(-1.74%)
Sep 16, 2008 20.52 23.62 20.50 23.62 2,736,481 +1.06(+4.70%)
Sep 15, 2008 22.71 23.85 21.77 22.56 2,865,162 -2.39(-9.58%)
Sep 12, 2008 23.62 25.29 23.38 24.95 2,058,148 +1.33(+5.63%)
Sep 11, 2008 22.00 24.30 21.27 23.62 4,192,513 +0.61(+2.65%)
Sep 10, 2008 21.66 23.43 20.10 23.01 4,263,983 +1.67(+7.83%)
Sep 09, 2008 25.89 26.19 21.27 21.34 5,129,328 -5.27(-19.80%)
Sep 08, 2008 28.81 29.00 25.80 26.61 2,259,967 -1.21(-4.35%)
Sep 05, 2008 27.10 27.90 25.61 27.82 3,016,213 +0.27(+0.98%)
Sep 04, 2008 28.22 29.50 26.63 27.55 2,962,828 -1.10(-3.84%)
Sep 03, 2008 30.69 30.86 27.95 28.65 3,906,998 -1.81(-5.94%)
Sep 02, 2008 31.62 32.18 30.20 30.46 2,865,092 -1.96(-6.05%)
Aug 29, 2008 30.44 32.99 30.02 32.42 2,682,901 +2.28(+7.56%)
Aug 28, 2008 30.85 31.47 29.80 30.14 1,927,313 -0.55(-1.79%)
Aug 27, 2008 30.01 31.60 29.50 30.69 2,279,696 +0.00(+0.00%)
Aug 26, 2008 32.30 32.69 30.24 30.69 1,814,469 -1.76(-5.42%)
Aug 25, 2008 32.77 33.24 31.17 32.45 3,064,168 +0.57(+1.79%)
Aug 22, 2008 32.15 32.20 30.43 31.88 2,169,034 +0.24(+0.76%)
Aug 21, 2008 31.43 33.07 30.80 31.64 4,113,689 -0.16(-0.50%)
Aug 20, 2008 28.06 31.80 27.89 31.80 6,329,699 +4.20(+15.22%)
Aug 19, 2008 27.15 27.85 26.87 27.60 1,490,756 +0.10(+0.36%)
Aug 18, 2008 28.78 28.89 27.20 27.50 2,119,278 -0.76(-2.69%)
Aug 15, 2008 29.30 30.24 28.15 28.26 3,087,886 -0.44(-1.53%)
Aug 14, 2008 28.95 29.87 27.71 28.70 3,938,328 -0.87(-2.94%)
Aug 13, 2008 28.03 29.57 27.04 29.57 8,723,300 -1.34(-4.34%)
Aug 12, 2008 28.25 31.10 28.04 30.91 5,776,335 +4.01(+14.91%)
Aug 11, 2008 26.47 27.21 25.82 26.90 2,232,102 +0.99(+3.82%)
Aug 08, 2008 27.39 27.45 25.65 25.91 1,815,821 -1.46(-5.33%)
Aug 07, 2008 28.00 28.24 27.10 27.37 1,361,617 -0.82(-2.91%)
Aug 06, 2008 26.62 28.50 26.50 28.19 1,982,183 +1.46(+5.46%)
Aug 05, 2008 27.50 27.60 26.11 26.73 1,818,997 -0.31(-1.15%)
Aug 04, 2008 28.21 28.63 26.55 27.04 1,984,378 -1.64(-5.72%)
Aug 01, 2008 29.00 29.70 28.00 28.68 1,803,262 -0.09(-0.31%)
Jul 31, 2008 30.43 31.78 28.75 28.77 3,108,405 -1.01(-3.39%)
Jul 30, 2008 30.06 30.80 28.55 29.78 3,032,311 -0.70(-2.30%)
Jul 29, 2008 27.27 30.80 26.57 30.48 4,288,446 +3.23(+11.85%)
Jul 28, 2008 28.32 28.95 27.00 27.25 1,902,763 -1.02(-3.61%)
Jul 25, 2008 27.22 28.91 26.55 28.27 3,367,368 +2.21(+8.48%)
Jul 24, 2008 27.90 27.99 25.25 26.06 3,095,476 -1.69(-6.09%)
Jul 23, 2008 29.00 29.15 27.32 27.75 2,619,738 -0.03(-0.11%)
Jul 22, 2008 31.37 31.44 26.82 27.78 5,998,451 -4.20(-13.13%)
Jul 21, 2008 32.31 32.54 30.71 31.98 1,847,805 +0.66(+2.11%)
Jul 18, 2008 31.62 31.65 29.76 31.32 2,867,948 -0.05(-0.16%)
Jul 17, 2008 35.37 35.75 31.22 31.37 6,777,268 -4.28(-12.01%)
Jul 16, 2008 36.00 36.90 35.00 35.65 2,549,072 +0.81(+2.32%)
Jul 15, 2008 36.00 36.77 33.20 34.84 5,019,925 -3.55(-9.25%)
Jul 14, 2008 35.43 39.22 35.05 38.39 6,412,852 +5.99(+18.49%)
Jul 11, 2008 31.55 32.95 30.90 32.40 1,698,295 -0.37(-1.13%)
Jul 10, 2008 32.30 33.50 30.18 32.77 2,713,775 +0.39(+1.20%)
Jul 09, 2008 33.80 35.48 31.74 32.38 2,956,595 -0.79(-2.38%)
Jul 08, 2008 33.10 33.45 29.60 33.17 4,427,220 -0.33(-0.99%)
Jul 07, 2008 33.79 35.95 32.10 33.50 4,948,431 +1.52(+4.75%)
Jul 04, 2008 32.14 32.87 29.55 31.98 2,629,672 +0.00(+0.00%)
Jul 03, 2008 32.14 32.87 29.55 31.98 2,629,672 -0.03(-0.09%)
Jul 02, 2008 37.44 37.44 31.77 32.01 5,148,499 -4.35(-11.96%)
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.