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

Omnova Solutions Inc (NY: OMN )

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 8.070 8.160 7.640 7.650 362,793 -0.40(-4.97%)
Apr 29, 2010 8.000 8.250 7.980 8.050 267,220 +0.09(+1.13%)
Apr 28, 2010 7.920 7.980 7.650 7.960 195,558 +0.17(+2.18%)
Apr 27, 2010 7.950 8.100 7.750 7.790 267,716 -0.20(-2.50%)
Apr 26, 2010 8.040 8.240 7.910 7.990 286,058 -0.10(-1.24%)
Apr 23, 2010 7.730 8.090 7.670 8.090 266,931 +0.35(+4.52%)
Apr 22, 2010 7.630 7.760 7.550 7.740 121,030 +0.03(+0.39%)
Apr 21, 2010 7.680 7.730 7.540 7.710 158,636 +0.05(+0.65%)
Apr 20, 2010 7.570 7.730 7.460 7.660 345,539 +0.10(+1.32%)
Apr 19, 2010 7.780 7.780 7.260 7.560 501,978 -0.18(-2.33%)
Apr 16, 2010 8.110 8.190 7.620 7.740 516,534 -0.37(-4.56%)
Apr 15, 2010 8.150 8.200 8.070 8.110 208,848 -0.04(-0.49%)
Apr 14, 2010 8.010 8.170 7.950 8.150 213,736 +0.18(+2.26%)
Apr 13, 2010 8.000 8.015 7.770 7.970 405,078 -0.01(-0.13%)
Apr 12, 2010 7.880 8.250 7.830 7.980 484,030 +0.13(+1.66%)
Apr 09, 2010 7.880 7.900 7.700 7.850 242,169 +0.04(+0.51%)
Apr 08, 2010 7.890 7.890 7.800 7.810 216,531 -0.08(-1.01%)
Apr 07, 2010 8.050 8.050 7.800 7.890 214,755 -0.11(-1.38%)
Apr 06, 2010 7.920 8.010 7.880 8.000 265,001 +0.08(+1.01%)
Apr 05, 2010 7.880 7.976 7.700 7.920 489,267 +0.13(+1.67%)
Apr 01, 2010 7.980 7.790 7.790 7.790 426,900 -0.06(-0.76%)
Mar 31, 2010 8.070 8.070 7.850 7.850 483,259 -0.20(-2.48%)
Mar 30, 2010 8.050 8.200 7.830 8.050 672,652 +0.06(+0.75%)
Mar 29, 2010 8.090 8.450 7.990 7.990 806,584 -0.02(-0.25%)
Mar 26, 2010 8.150 8.330 7.900 8.010 523,048 -0.13(-1.60%)
Mar 25, 2010 7.990 8.580 7.900 8.140 1,438,015 +0.74(+10.00%)
Mar 24, 2010 7.350 7.420 7.300 7.400 337,860 +0.04(+0.54%)
Mar 23, 2010 7.300 7.420 7.210 7.360 193,188 +0.09(+1.24%)
Mar 22, 2010 7.010 7.300 6.960 7.270 167,977 +0.26(+3.71%)
Mar 19, 2010 7.230 7.250 6.960 7.010 514,090 -0.22(-3.04%)
Mar 18, 2010 7.300 7.390 7.210 7.230 103,947 -0.10(-1.36%)
Mar 17, 2010 7.000 7.360 6.960 7.330 265,492 +0.31(+4.42%)
Mar 16, 2010 7.160 7.200 6.900 7.020 323,440 -0.14(-1.96%)
Mar 15, 2010 7.170 7.190 7.060 7.160 412,477 +0.39(+5.76%)
Mar 12, 2010 6.780 6.810 6.650 6.770 210,576 +0.02(+0.30%)
Mar 11, 2010 6.700 6.750 6.550 6.750 189,883 +0.00(+0.00%)
Mar 10, 2010 6.760 6.840 6.710 6.750 223,263 -0.03(-0.44%)
Mar 09, 2010 6.680 6.820 6.680 6.780 314,503 +0.03(+0.44%)
Mar 08, 2010 6.730 6.790 6.580 6.750 264,097 +0.01(+0.15%)
Mar 05, 2010 6.590 6.800 6.570 6.740 313,348 +0.19(+2.90%)
Mar 04, 2010 6.530 6.570 6.480 6.550 222,778 +0.05(+0.77%)
Mar 03, 2010 6.500 6.650 6.470 6.500 159,828 -0.02(-0.31%)
Mar 02, 2010 6.450 6.540 6.400 6.520 268,835 +0.11(+1.72%)
Mar 01, 2010 6.140 6.410 6.110 6.410 240,846 +0.29(+4.74%)
Feb 26, 2010 6.140 6.150 6.080 6.120 353,855 -0.03(-0.49%)
Feb 25, 2010 6.090 6.170 6.040 6.150 190,320 -0.03(-0.49%)
Feb 24, 2010 6.100 6.250 6.000 6.180 345,404 +0.12(+1.98%)
Feb 23, 2010 6.060 6.110 5.930 6.060 276,455 +0.00(+0.00%)
Feb 22, 2010 6.000 6.200 6.000 6.060 334,023 +0.09(+1.51%)
Feb 19, 2010 5.860 6.020 5.750 5.970 357,565 +0.11(+1.88%)
Feb 18, 2010 5.640 5.880 5.640 5.860 269,996 +0.20(+3.53%)
Feb 17, 2010 5.590 5.740 5.530 5.660 395,731 +0.12(+2.17%)
Feb 16, 2010 5.650 5.670 5.450 5.540 445,541 -0.10(-1.77%)
Feb 12, 2010 5.400 5.640 5.640 5.640 278,300 +0.20(+3.68%)
Feb 11, 2010 5.430 5.500 5.350 5.440 119,828 -0.01(-0.18%)
Feb 10, 2010 5.450 5.470 5.350 5.450 222,540 -0.03(-0.55%)
Feb 09, 2010 5.280 5.480 5.190 5.480 489,414 +0.26(+4.98%)
Feb 08, 2010 5.330 5.430 5.210 5.220 217,282 -0.13(-2.43%)
Feb 05, 2010 5.440 5.440 5.090 5.350 433,835 -0.06(-1.11%)
Feb 04, 2010 5.620 5.620 5.350 5.410 358,993 -0.24(-4.25%)
Feb 03, 2010 5.710 5.850 5.590 5.650 285,990 -0.12(-2.08%)
Feb 02, 2010 5.750 5.950 5.730 5.770 485,876 +0.01(+0.17%)
Feb 01, 2010 5.670 5.890 5.660 5.760 323,871 +0.10(+1.77%)
Jan 29, 2010 5.870 5.980 5.600 5.660 297,293 -0.16(-2.75%)
Jan 28, 2010 6.210 6.210 5.770 5.820 384,076 -0.38(-6.13%)
Jan 27, 2010 6.090 6.230 6.050 6.200 317,656 +0.06(+0.98%)
Jan 26, 2010 6.190 6.290 6.080 6.140 327,221 -0.15(-2.38%)
Jan 25, 2010 6.460 6.460 6.240 6.290 387,803 -0.10(-1.56%)
Jan 22, 2010 6.420 6.670 6.300 6.390 554,903 -0.01(-0.16%)
Jan 21, 2010 6.450 6.490 6.200 6.400 410,917 -0.01(-0.16%)
Jan 20, 2010 6.530 6.530 6.260 6.410 568,587 -0.15(-2.29%)
Jan 19, 2010 6.420 6.870 6.420 6.560 1,301,602 +0.52(+8.61%)
Jan 15, 2010 6.040 6.040 6.040 6.040 458,100 +0.04(+0.67%)
Jan 14, 2010 6.110 6.120 6.000 6.000 199,740 -0.08(-1.32%)
Jan 13, 2010 5.780 6.120 5.510 6.080 778,052 +0.27(+4.65%)
Jan 12, 2010 6.060 6.100 5.730 5.810 869,618 -0.50(-7.92%)
Jan 11, 2010 6.330 6.750 6.250 6.310 227,219 -0.03(-0.47%)
Jan 08, 2010 6.390 6.460 6.310 6.340 317,155 -0.06(-0.94%)
Jan 07, 2010 6.210 6.400 6.020 6.400 538,475 +0.23(+3.73%)
Jan 06, 2010 6.370 6.480 6.130 6.170 313,194 -0.24(-3.74%)
Jan 05, 2010 6.410 6.410 6.230 6.410 321,597 +0.06(+0.94%)
Jan 04, 2010 6.310 6.400 6.251 6.350 237,057 +0.22(+3.59%)
Dec 31, 2009 6.180 6.130 6.130 6.130 269,600 -0.10(-1.61%)
Dec 30, 2009 6.180 6.250 6.100 6.230 183,746 +0.02(+0.32%)
Dec 29, 2009 6.150 6.230 6.050 6.210 205,316 +0.02(+0.32%)
Dec 28, 2009 6.430 6.480 6.090 6.190 255,688 -0.23(-3.58%)
Dec 24, 2009 6.570 6.570 6.410 6.420 79,587 -0.12(-1.83%)
Dec 23, 2009 6.420 6.570 6.400 6.540 137,869 +0.13(+2.03%)
Dec 22, 2009 6.630 6.680 6.400 6.410 394,555 -0.28(-4.19%)
Dec 21, 2009 6.710 6.820 6.600 6.690 426,557 +0.23(+3.56%)
Dec 18, 2009 6.350 6.610 6.340 6.460 437,005 +0.18(+2.87%)
Dec 17, 2009 6.460 6.550 6.250 6.280 339,741 -0.23(-3.53%)
Dec 16, 2009 6.490 6.700 6.430 6.510 208,963 +0.06(+0.93%)
Dec 15, 2009 6.610 6.610 6.450 6.450 288,432 -0.09(-1.38%)
Dec 14, 2009 6.409 6.550 6.390 6.540 286,488 +0.06(+0.93%)
Dec 11, 2009 6.640 6.660 6.410 6.480 227,085 -0.12(-1.82%)
Dec 10, 2009 6.490 6.670 6.460 6.600 367,798 +0.08(+1.23%)
Dec 09, 2009 6.600 6.650 6.220 6.520 358,266 -0.03(-0.46%)
Dec 08, 2009 6.450 6.570 6.150 6.550 609,544 +0.05(+0.77%)
Dec 07, 2009 6.740 6.780 6.430 6.500 638,548 -0.25(-3.70%)
Dec 04, 2009 6.840 6.930 6.510 6.750 417,112 +0.05(+0.75%)
Dec 03, 2009 6.840 6.940 6.650 6.700 296,664 -0.03(-0.45%)
Dec 02, 2009 6.450 6.760 6.450 6.730 273,303 +0.28(+4.34%)
Dec 01, 2009 6.670 6.792 6.310 6.450 561,216 -0.17(-2.57%)
Nov 30, 2009 7.100 7.110 6.500 6.620 644,016 -0.43(-6.10%)
Nov 27, 2009 7.210 7.210 6.910 7.050 172,282 -0.40(-5.37%)
Nov 25, 2009 7.490 7.620 7.430 7.450 234,780 +0.02(+0.27%)
Nov 24, 2009 7.600 7.600 7.200 7.430 459,646 -0.15(-1.98%)
Nov 23, 2009 7.060 7.740 7.060 7.580 934,298 +0.58(+8.29%)
Nov 20, 2009 6.850 7.060 6.750 7.000 296,518 +0.21(+3.09%)
Nov 19, 2009 6.890 6.990 6.650 6.790 334,713 -0.21(-3.00%)
Nov 18, 2009 6.860 7.020 6.860 7.000 164,948 +0.04(+0.57%)
Nov 17, 2009 6.930 6.990 6.830 6.960 202,171 -0.03(-0.43%)
Nov 16, 2009 6.870 7.100 6.870 6.990 355,508 +0.20(+2.95%)
Nov 13, 2009 6.560 6.950 6.560 6.790 298,139 +0.08(+1.19%)
Nov 12, 2009 7.190 7.290 6.710 6.710 314,349 -0.52(-7.19%)
Nov 11, 2009 7.240 7.410 7.020 7.230 299,651 +0.09(+1.26%)
Nov 10, 2009 7.220 7.460 6.950 7.140 427,379 -0.10(-1.38%)
Nov 09, 2009 7.050 7.250 7.010 7.240 230,704 +0.23(+3.28%)
Nov 06, 2009 7.040 7.080 6.810 7.010 270,970 -0.02(-0.28%)
Nov 05, 2009 6.610 7.090 6.600 7.030 271,250 +0.46(+7.00%)
Nov 04, 2009 7.010 7.040 6.530 6.570 332,071 -0.29(-4.23%)
Nov 03, 2009 6.400 6.870 6.260 6.860 349,928 +0.45(+7.02%)
Nov 02, 2009 6.370 6.770 6.170 6.410 538,043 +0.00(+0.00%)
Oct 30, 2009 6.930 6.990 6.330 6.410 525,912 -0.50(-7.24%)
Oct 29, 2009 6.420 6.970 6.420 6.910 355,354 +0.54(+8.48%)
Oct 28, 2009 7.150 7.160 6.360 6.370 680,036 -0.87(-12.02%)
Oct 27, 2009 7.390 7.500 7.180 7.240 282,576 -0.15(-2.03%)
Oct 26, 2009 7.520 7.699 7.330 7.390 445,414 -0.10(-1.34%)
Oct 23, 2009 7.640 7.640 7.440 7.490 262,827 -0.08(-1.06%)
Oct 22, 2009 7.530 7.600 7.090 7.570 374,288 +0.03(+0.40%)
Oct 21, 2009 7.820 8.070 7.510 7.540 427,679 -0.26(-3.33%)
Oct 20, 2009 7.690 7.880 7.660 7.800 447,497 -0.02(-0.26%)
Oct 19, 2009 7.700 7.960 7.550 7.820 725,582 +0.23(+3.03%)
Oct 16, 2009 7.760 7.890 7.540 7.590 515,427 -0.21(-2.69%)
Oct 15, 2009 7.880 7.900 7.720 7.800 427,226 -0.12(-1.52%)
Oct 14, 2009 8.020 8.020 7.700 7.920 806,957 +0.11(+1.41%)
Oct 13, 2009 7.940 8.080 7.650 7.810 1,402,199 +0.30(+3.99%)
Oct 12, 2009 7.610 7.750 7.350 7.510 695,898 +0.07(+0.94%)
Oct 09, 2009 7.410 7.585 7.200 7.440 436,045 +0.03(+0.40%)
Oct 08, 2009 7.130 7.530 6.990 7.410 870,059 +0.42(+6.01%)
Oct 07, 2009 7.100 7.110 6.960 6.990 605,441 -0.03(-0.43%)
Oct 06, 2009 7.090 7.150 6.950 7.020 830,924 +0.00(+0.00%)
Oct 05, 2009 6.500 7.150 6.500 7.020 1,617,942 +0.59(+9.18%)
Oct 02, 2009 6.400 6.580 6.240 6.430 731,703 -0.04(-0.62%)
Oct 01, 2009 6.520 6.890 6.200 6.470 1,602,587 -0.01(-0.15%)
Sep 30, 2009 6.150 6.720 5.810 6.480 2,187,921 +1.38(+27.06%)
Sep 29, 2009 5.070 5.120 4.940 5.100 334,795 +0.06(+1.19%)
Sep 28, 2009 5.100 5.270 4.990 5.040 460,064 -0.03(-0.59%)
Sep 25, 2009 5.040 5.290 4.950 5.070 281,380 +0.00(+0.00%)
Sep 24, 2009 5.370 5.440 4.950 5.070 374,820 -0.32(-5.94%)
Sep 23, 2009 5.610 5.610 5.330 5.390 375,942 -0.20(-3.58%)
Sep 22, 2009 5.420 5.700 5.420 5.590 214,348 +0.17(+3.14%)
Sep 21, 2009 5.410 5.540 5.340 5.420 254,871 -0.07(-1.28%)
Sep 18, 2009 5.450 5.600 5.080 5.490 363,922 -0.03(-0.54%)
Sep 17, 2009 5.550 5.640 5.320 5.520 281,663 +0.03(+0.55%)
Sep 16, 2009 5.710 5.750 5.470 5.490 471,602 -0.18(-3.17%)
Sep 15, 2009 5.365 5.690 5.365 5.670 684,604 +0.32(+5.98%)
Sep 14, 2009 5.150 5.360 5.040 5.350 431,908 +0.18(+3.48%)
Sep 11, 2009 5.280 5.350 5.060 5.170 424,494 -0.07(-1.34%)
Sep 10, 2009 5.030 5.250 5.020 5.240 378,398 +0.22(+4.38%)
Sep 09, 2009 4.740 5.030 4.590 5.020 297,363 +0.36(+7.73%)
Sep 08, 2009 4.740 4.800 4.580 4.660 237,746 -0.01(-0.21%)
Sep 04, 2009 4.600 4.750 4.510 4.670 204,096 +0.04(+0.86%)
Sep 03, 2009 4.500 4.700 4.460 4.630 151,756 +0.11(+2.43%)
Sep 02, 2009 4.340 4.620 4.280 4.520 373,904 +0.12(+2.73%)
Sep 01, 2009 4.670 4.750 4.240 4.400 805,295 -0.32(-6.78%)
Aug 31, 2009 4.720 4.760 4.550 4.720 339,423 -0.08(-1.67%)
Aug 28, 2009 5.060 5.160 4.720 4.800 267,753 -0.25(-4.95%)
Aug 27, 2009 5.360 5.390 4.950 5.050 398,454 -0.29(-5.43%)
Aug 26, 2009 5.350 5.500 5.120 5.340 406,581 -0.01(-0.19%)
Aug 25, 2009 5.270 5.480 5.210 5.350 916,137 +0.15(+2.88%)
Aug 24, 2009 4.750 5.270 4.740 5.200 584,584 +0.37(+7.66%)
Aug 21, 2009 4.840 5.000 4.760 4.830 335,340 +0.03(+0.63%)
Aug 20, 2009 4.600 4.830 4.600 4.800 231,977 +0.12(+2.56%)
Aug 19, 2009 4.760 4.900 4.540 4.680 494,078 -0.15(-3.11%)
Aug 18, 2009 4.600 4.920 4.500 4.830 518,208 +0.15(+3.18%)
Aug 17, 2009 5.110 5.110 4.610 4.681 561,621 -0.50(-9.63%)
Aug 14, 2009 5.070 5.240 4.900 5.180 510,615 +0.09(+1.77%)
Aug 13, 2009 5.030 5.300 5.000 5.090 656,676 +0.09(+1.80%)
Aug 12, 2009 5.380 5.490 4.780 5.000 1,699,622 -0.44(-8.09%)
Aug 11, 2009 5.260 5.580 5.260 5.440 718,886 +0.08(+1.49%)
Aug 10, 2009 5.700 5.700 5.280 5.360 895,770 -0.39(-6.78%)
Aug 07, 2009 5.760 5.850 5.610 5.750 857,310 +0.07(+1.23%)
Aug 06, 2009 5.960 6.000 5.610 5.680 553,420 -0.27(-4.54%)
Aug 05, 2009 6.280 6.380 5.750 5.950 871,367 -0.30(-4.80%)
Aug 04, 2009 6.050 6.500 6.010 6.250 780,693 +0.19(+3.14%)
Aug 03, 2009 5.780 6.130 5.670 6.060 1,071,235 +0.45(+8.02%)
Jul 31, 2009 5.520 5.800 5.520 5.610 1,412,376 +0.10(+1.81%)
Jul 30, 2009 5.380 5.600 5.330 5.510 586,262 +0.20(+3.77%)
Jul 29, 2009 5.070 5.380 5.050 5.310 773,108 +0.17(+3.31%)
Jul 28, 2009 5.310 5.310 5.000 5.140 789,822 -0.15(-2.84%)
Jul 27, 2009 5.301 5.320 5.200 5.290 880,703 +0.10(+1.93%)
Jul 24, 2009 4.990 5.200 4.790 5.190 710 +0.26(+5.27%)
Jul 23, 2009 4.750 4.990 4.730 4.930 935,022 +0.21(+4.45%)
Jul 22, 2009 4.560 4.800 4.430 4.720 1,409,199 +0.15(+3.28%)
Jul 21, 2009 4.530 4.840 4.520 4.570 1,283,455 +0.05(+1.11%)
Jul 20, 2009 4.500 4.650 4.400 4.520 1,160,895 +0.11(+2.49%)
Jul 17, 2009 4.200 4.500 4.100 4.410 830,483 +0.26(+6.27%)
Jul 16, 2009 3.900 4.210 3.900 4.150 881,829 +0.22(+5.60%)
Jul 15, 2009 4.150 4.230 3.820 3.930 1,580,032 -0.17(-4.15%)
Jul 14, 2009 4.110 4.260 4.000 4.100 1,382,337 +0.07(+1.74%)
Jul 13, 2009 3.870 4.100 3.870 4.030 1,084,928 +0.21(+5.50%)
Jul 10, 2009 3.720 3.900 3.620 3.820 978,478 +0.14(+3.80%)
Jul 09, 2009 3.410 3.680 3.410 3.680 587,128 +0.24(+6.98%)
Jul 08, 2009 3.650 3.650 3.280 3.440 746,156 -0.18(-4.97%)
Jul 07, 2009 3.650 3.710 3.550 3.620 1,143,730 -0.02(-0.55%)
Jul 06, 2009 3.780 3.870 3.640 3.640 981,159 +0.02(+0.55%)
Jul 02, 2009 3.480 3.670 3.420 3.620 628,436 +0.11(+3.13%)
Jul 01, 2009 3.340 3.530 3.180 3.510 1,087,686 +0.25(+7.67%)
Jun 30, 2009 3.340 3.450 3.260 3.260 650,382 -0.08(-2.40%)
Jun 29, 2009 3.010 3.370 2.930 3.340 1,268,904 +0.28(+9.15%)
Jun 26, 2009 2.930 3.200 2.800 3.060 5,904,026 +0.16(+5.52%)
Jun 25, 2009 2.720 3.000 2.710 2.900 963,650 +0.23(+8.61%)
Jun 24, 2009 3.090 3.090 2.500 2.670 935,507 -0.25(-8.56%)
Jun 23, 2009 2.870 2.920 2.690 2.920 265,779 +0.09(+3.18%)
Jun 22, 2009 3.100 3.120 2.610 2.830 472,558 -0.26(-8.41%)
Jun 19, 2009 2.990 3.100 2.980 3.090 293,112 +0.09(+3.00%)
Jun 18, 2009 3.050 3.080 2.930 3.000 250,212 +0.00(+0.00%)
Jun 17, 2009 2.960 3.090 2.897 3.000 842,641 +0.10(+3.45%)
Jun 16, 2009 2.930 3.000 2.900 2.900 308,186 +0.01(+0.35%)
Jun 15, 2009 3.020 3.020 2.880 2.890 193,447 -0.08(-2.69%)
Jun 12, 2009 2.990 3.000 2.900 2.970 153,326 +0.00(+0.00%)
Jun 11, 2009 2.990 2.990 2.900 2.970 376,323 +0.09(+3.13%)
Jun 10, 2009 3.110 3.250 2.880 2.880 806,424 -0.02(-0.69%)
Jun 09, 2009 2.650 3.050 2.650 2.900 1,573,125 +0.25(+9.43%)
Jun 08, 2009 2.690 2.750 2.630 2.650 84,407 -0.10(-3.64%)
Jun 05, 2009 2.770 2.780 2.620 2.750 242,473 +0.00(+0.00%)
Jun 04, 2009 2.700 2.750 2.680 2.750 102,400 +0.05(+1.85%)
Jun 03, 2009 2.610 2.770 2.610 2.700 221,989 +0.03(+1.12%)
Jun 02, 2009 2.610 2.750 2.560 2.670 189,441 +0.00(+0.00%)
Jun 01, 2009 2.510 2.730 2.510 2.670 213,632 +0.16(+6.37%)
May 29, 2009 2.690 2.780 2.510 2.510 106,313 -0.13(-4.92%)
May 28, 2009 2.670 2.740 2.550 2.640 150,914 -0.04(-1.49%)
May 27, 2009 2.750 2.780 2.610 2.680 109,422 -0.09(-3.25%)
May 26, 2009 2.640 2.800 2.560 2.770 349,826 +0.13(+4.92%)
May 22, 2009 2.650 2.670 2.520 2.640 265,429 -0.01(-0.38%)
May 21, 2009 2.570 2.750 2.480 2.650 274,985 +0.03(+1.15%)
May 20, 2009 2.750 2.830 2.599 2.620 292,470 -0.12(-4.38%)
May 19, 2009 2.730 2.820 2.710 2.740 306,258 -0.04(-1.44%)
May 18, 2009 2.550 2.780 2.410 2.780 161,952 +0.23(+9.02%)
May 15, 2009 2.560 2.700 2.460 2.550 246,301 -0.03(-1.16%)
May 14, 2009 2.450 2.610 2.450 2.580 364,236 +0.14(+5.74%)
May 13, 2009 2.360 2.480 2.260 2.440 91,575 +0.02(+0.83%)
May 12, 2009 2.550 2.550 2.370 2.420 136,929 -0.13(-5.10%)
May 11, 2009 2.560 2.600 2.500 2.550 131,286 +0.03(+1.19%)
May 08, 2009 2.500 2.560 2.500 2.520 137,532 +0.03(+1.20%)
May 07, 2009 2.600 2.630 2.130 2.490 323,775 -0.04(-1.58%)
May 06, 2009 2.500 2.570 2.450 2.530 219,644 -0.01(-0.39%)
May 05, 2009 2.500 2.540 2.380 2.540 207,165 +0.05(+2.01%)
May 04, 2009 2.560 2.560 2.450 2.490 495,941 +0.04(+1.63%)
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.