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

Incyte Corp (NQ: INCY )

58.20 +0.80 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2009 6.710 6.730 6.500 6.590 1,148,923 -0.17(-2.51%)
Aug 28, 2009 6.450 6.800 6.410 6.760 2,889,639 +0.34(+5.30%)
Aug 27, 2009 6.320 6.470 6.080 6.420 3,263,471 +0.07(+1.10%)
Aug 26, 2009 6.200 6.440 6.140 6.350 3,393,117 +0.10(+1.60%)
Aug 25, 2009 6.150 6.370 6.040 6.250 2,820,894 +0.01(+0.16%)
Aug 24, 2009 6.100 6.440 6.100 6.240 3,065,388 -0.23(-3.55%)
Aug 21, 2009 6.550 6.590 6.370 6.470 2,158,480 -0.03(-0.46%)
Aug 20, 2009 6.400 6.510 6.260 6.500 1,648,149 +0.12(+1.88%)
Aug 19, 2009 6.000 6.660 6.000 6.380 2,566,812 +0.29(+4.76%)
Aug 18, 2009 6.220 6.220 6.000 6.090 2,626,751 -0.05(-0.81%)
Aug 17, 2009 5.700 6.330 5.620 6.140 3,392,625 +0.35(+6.04%)
Aug 14, 2009 5.840 5.890 5.600 5.790 1,284,693 +0.01(+0.17%)
Aug 13, 2009 5.810 5.840 5.590 5.780 987,188 +0.01(+0.17%)
Aug 12, 2009 5.850 5.910 5.740 5.770 1,311,014 -0.08(-1.37%)
Aug 11, 2009 5.750 5.950 5.580 5.850 1,519,911 +0.04(+0.69%)
Aug 10, 2009 5.600 5.900 5.500 5.810 1,187,001 +0.22(+3.94%)
Aug 07, 2009 5.530 5.660 5.430 5.590 1,098,372 +0.18(+3.33%)
Aug 06, 2009 5.550 5.620 5.350 5.410 1,522,257 -0.13(-2.35%)
Aug 05, 2009 5.380 5.720 5.250 5.540 2,247,600 +0.24(+4.53%)
Aug 04, 2009 5.120 5.390 4.960 5.300 2,787,379 +0.08(+1.53%)
Aug 03, 2009 5.070 5.230 5.010 5.220 1,769,460 +0.02(+0.38%)
Jul 31, 2009 5.310 5.490 5.100 5.200 1,817,086 -0.12(-2.26%)
Jul 30, 2009 5.920 5.990 5.110 5.320 5,994,530 -0.71(-11.77%)
Jul 29, 2009 5.830 6.060 5.700 6.030 2,083,108 +0.15(+2.55%)
Jul 28, 2009 5.850 6.160 5.720 5.880 2,312,701 +0.04(+0.68%)
Jul 27, 2009 5.840 5.950 5.680 5.840 2,741,892 +0.18(+3.18%)
Jul 24, 2009 5.080 5.670 5.080 5.660 3,565,536 +0.34(+6.39%)
Jul 23, 2009 4.450 5.390 4.410 5.320 6,134,095 +0.89(+20.09%)
Jul 22, 2009 4.530 4.540 4.320 4.430 1,990,271 -0.13(-2.85%)
Jul 21, 2009 4.410 4.690 4.280 4.560 4,333,394 +0.57(+14.29%)
Jul 20, 2009 3.800 4.030 3.730 3.990 1,036,124 +0.15(+3.91%)
Jul 17, 2009 3.850 3.920 3.820 3.840 652,259 +0.00(+0.00%)
Jul 16, 2009 3.700 3.880 3.630 3.840 783,149 +0.14(+3.78%)
Jul 15, 2009 3.610 3.750 3.520 3.700 1,059,188 +0.17(+4.82%)
Jul 14, 2009 3.650 3.660 3.500 3.530 891,722 -0.13(-3.55%)
Jul 13, 2009 3.620 3.750 3.530 3.660 797,977 +0.08(+2.23%)
Jul 10, 2009 3.430 3.625 3.380 3.580 950,483 +0.15(+4.37%)
Jul 09, 2009 3.310 3.450 3.300 3.430 942,123 +0.11(+3.31%)
Jul 08, 2009 3.350 3.390 3.280 3.320 1,407,247 -0.03(-0.90%)
Jul 07, 2009 3.350 3.400 3.320 3.350 492,006 -0.01(-0.30%)
Jul 06, 2009 3.360 3.390 3.300 3.360 767,784 -0.01(-0.30%)
Jul 02, 2009 3.310 3.410 3.220 3.370 1,015,194 -0.02(-0.59%)
Jul 01, 2009 3.230 3.440 3.220 3.390 1,074,443 +0.10(+3.04%)
Jun 30, 2009 3.470 3.470 3.250 3.290 1,128,593 -0.12(-3.52%)
Jun 29, 2009 3.560 3.560 3.360 3.410 1,158,772 -0.10(-2.85%)
Jun 26, 2009 3.500 3.550 3.400 3.510 1,205,224 +0.00(+0.00%)
Jun 25, 2009 3.510 3.530 3.300 3.510 746,301 +0.11(+3.24%)
Jun 24, 2009 3.250 3.470 3.170 3.400 917,084 +0.19(+5.92%)
Jun 23, 2009 3.260 3.260 3.090 3.210 640,726 +0.04(+1.26%)
Jun 22, 2009 3.270 3.340 3.130 3.170 677,934 -0.07(-2.16%)
Jun 19, 2009 3.170 3.250 3.110 3.240 1,333,015 +0.14(+4.52%)
Jun 18, 2009 3.220 3.240 3.060 3.100 1,065,374 -0.12(-3.73%)
Jun 17, 2009 3.220 3.260 3.120 3.220 646,599 +0.06(+1.90%)
Jun 16, 2009 3.250 3.290 3.120 3.160 902,474 +0.00(+0.00%)
Jun 15, 2009 3.320 3.370 3.100 3.160 1,123,135 -0.17(-5.11%)
Jun 12, 2009 3.350 3.440 3.230 3.330 1,079,243 +0.01(+0.30%)
Jun 11, 2009 3.400 3.450 3.310 3.320 1,051,890 -0.02(-0.60%)
Jun 10, 2009 3.550 3.560 3.310 3.340 1,052,437 -0.10(-2.91%)
Jun 09, 2009 3.550 3.550 3.430 3.440 1,376,022 +0.02(+0.58%)
Jun 08, 2009 3.600 4.050 3.420 3.420 2,936,822 -0.42(-10.94%)
Jun 05, 2009 3.590 4.100 3.570 3.840 3,895,127 +0.36(+10.34%)
Jun 04, 2009 3.630 3.630 3.472 3.480 867,467 -0.02(-0.57%)
Jun 03, 2009 3.660 3.660 3.430 3.500 1,124,644 -0.16(-4.37%)
Jun 02, 2009 3.620 3.760 3.550 3.660 1,124,495 +0.08(+2.23%)
Jun 01, 2009 3.350 3.750 3.330 3.580 1,817,032 +0.29(+8.81%)
May 29, 2009 3.010 3.450 2.980 3.290 2,193,570 +0.36(+12.29%)
May 28, 2009 2.960 3.050 2.830 2.930 771,725 -0.03(-1.01%)
May 27, 2009 2.980 3.090 2.880 2.960 604,568 +0.02(+0.68%)
May 26, 2009 2.700 2.990 2.660 2.940 1,101,774 +0.26(+9.70%)
May 22, 2009 2.630 2.750 2.600 2.680 501,572 +0.08(+3.08%)
May 21, 2009 2.740 2.760 2.520 2.600 716,251 -0.17(-6.14%)
May 20, 2009 2.780 2.870 2.760 2.770 635,038 -0.03(-1.07%)
May 19, 2009 2.800 2.830 2.720 2.800 705,122 +0.01(+0.36%)
May 18, 2009 2.600 2.790 2.600 2.790 507,973 +0.23(+8.98%)
May 15, 2009 2.800 2.830 2.550 2.560 878,126 -0.23(-8.24%)
May 14, 2009 2.770 2.800 2.690 2.790 704,403 +0.01(+0.36%)
May 13, 2009 2.860 2.910 2.710 2.780 949,503 -0.13(-4.47%)
May 12, 2009 3.330 3.330 2.810 2.910 1,733,580 -0.09(-3.00%)
May 11, 2009 3.000 3.030 2.700 3.000 2,055,849 +0.46(+18.11%)
May 08, 2009 2.490 2.560 2.370 2.540 1,083,246 +0.09(+3.67%)
May 07, 2009 2.470 2.570 2.310 2.450 1,197,535 -0.02(-0.81%)
May 06, 2009 2.480 2.490 2.370 2.470 713,004 +0.03(+1.23%)
May 05, 2009 2.490 2.500 2.400 2.440 465,808 -0.02(-0.81%)
May 04, 2009 2.430 2.500 2.300 2.460 755,496 +0.17(+7.42%)
May 01, 2009 2.350 2.400 2.290 2.290 490,637 -0.07(-2.97%)
Apr 30, 2009 2.230 2.470 2.230 2.360 920,041 +0.03(+1.29%)
Apr 29, 2009 2.210 2.360 2.180 2.330 984,543 +0.13(+5.91%)
Apr 28, 2009 2.150 2.300 2.110 2.200 777,657 +0.03(+1.38%)
Apr 27, 2009 2.190 2.280 2.100 2.170 614,102 +0.00(+0.00%)
Apr 24, 2009 2.100 2.180 2.090 2.170 789,125 +0.11(+5.34%)
Apr 23, 2009 2.110 2.160 1.960 2.060 2,687,322 -0.04(-1.90%)
Apr 22, 2009 2.340 2.340 2.080 2.100 1,165,962 -0.05(-2.33%)
Apr 21, 2009 2.080 2.170 2.080 2.150 886,218 +0.09(+4.37%)
Apr 20, 2009 2.210 2.240 2.040 2.060 925,628 -0.18(-8.04%)
Apr 17, 2009 2.290 2.290 2.200 2.240 562,523 -0.04(-1.75%)
Apr 16, 2009 2.340 2.430 2.250 2.280 616,951 -0.02(-0.87%)
Apr 15, 2009 2.300 2.410 2.180 2.300 1,216,265 -0.02(-0.86%)
Apr 14, 2009 2.660 2.710 2.280 2.320 1,202,939 -0.16(-6.45%)
Apr 13, 2009 2.600 2.639 2.460 2.480 430,292 -0.17(-6.42%)
Apr 09, 2009 2.380 2.650 2.380 2.650 791,391 +0.33(+14.22%)
Apr 08, 2009 2.220 2.350 2.210 2.320 355,445 +0.11(+4.98%)
Apr 07, 2009 2.250 2.340 2.200 2.210 430,308 -0.07(-3.07%)
Apr 06, 2009 2.350 2.420 2.260 2.280 369,653 -0.11(-4.60%)
Apr 03, 2009 2.390 2.420 2.320 2.390 418,610 +0.00(+0.00%)
Apr 02, 2009 2.290 2.480 2.260 2.390 812,314 +0.16(+7.17%)
Apr 01, 2009 2.300 2.310 2.210 2.230 603,854 -0.11(-4.70%)
Mar 31, 2009 2.260 2.500 2.180 2.340 1,322,672 +0.11(+4.93%)
Mar 30, 2009 2.220 2.280 2.150 2.230 467,088 -0.26(-10.44%)
Mar 26, 2009 2.490 2.500 2.380 2.490 1,452,977 +0.04(+1.63%)
Mar 25, 2009 2.370 2.500 2.270 2.450 623,533 +0.11(+4.70%)
Mar 24, 2009 2.490 2.510 2.320 2.340 1,432,347 -0.19(-7.51%)
Mar 23, 2009 2.380 2.540 2.330 2.530 816,239 +0.23(+10.00%)
Mar 20, 2009 2.520 2.540 2.280 2.300 715,100 -0.19(-7.63%)
Mar 19, 2009 2.400 2.580 2.290 2.490 1,052,615 +0.14(+5.96%)
Mar 18, 2009 2.230 2.390 2.190 2.350 897,732 +0.15(+6.82%)
Mar 17, 2009 2.190 2.320 2.080 2.200 726,190 +0.01(+0.46%)
Mar 16, 2009 2.490 2.490 2.170 2.190 636,811 -0.23(-9.50%)
Mar 13, 2009 2.390 2.470 2.240 2.420 714,690 +0.04(+1.68%)
Mar 12, 2009 2.110 2.400 2.070 2.380 645,924 +0.30(+14.42%)
Mar 11, 2009 2.260 2.300 2.080 2.080 509,284 -0.17(-7.56%)
Mar 10, 2009 2.110 2.260 2.030 2.250 591,867 +0.20(+9.76%)
Mar 09, 2009 2.120 2.290 2.050 2.050 606,415 -0.09(-4.21%)
Mar 06, 2009 2.180 2.270 2.100 2.140 771,484 -0.01(-0.47%)
Mar 05, 2009 2.360 2.405 2.070 2.150 1,302,172 -0.27(-11.16%)
Mar 04, 2009 2.260 2.470 2.260 2.420 920,247 +0.14(+6.14%)
Mar 02, 2009 2.220 2.300 2.120 2.280 1,056,749 -0.03(-1.30%)
Feb 27, 2009 2.430 2.530 2.180 2.310 951,954 -0.18(-7.23%)
Feb 26, 2009 2.710 2.765 2.330 2.490 935,640 -0.18(-6.74%)
Feb 25, 2009 2.670 2.760 2.500 2.670 1,410,288 -0.02(-0.74%)
Feb 24, 2009 2.710 2.790 2.630 2.690 1,127,898 +0.04(+1.51%)
Feb 23, 2009 2.600 2.690 2.550 2.650 1,117,264 +0.09(+3.52%)
Feb 20, 2009 2.770 2.830 2.560 2.560 857,703 -0.27(-9.54%)
Feb 19, 2009 3.170 3.190 2.790 2.830 924,630 -0.28(-9.00%)
Feb 18, 2009 3.150 3.270 2.920 3.110 917,779 -0.04(-1.27%)
Feb 17, 2009 3.200 3.310 3.110 3.150 495,432 -0.16(-4.83%)
Feb 13, 2009 3.360 3.420 3.289 3.310 435,592 -0.12(-3.50%)
Feb 12, 2009 3.270 3.480 3.230 3.430 534,435 +0.05(+1.48%)
Feb 11, 2009 3.280 3.380 3.210 3.380 362,173 +0.11(+3.36%)
Feb 10, 2009 3.470 3.480 3.150 3.270 737,200 -0.24(-6.84%)
Feb 09, 2009 3.600 3.690 3.450 3.510 553,478 -0.13(-3.57%)
Feb 06, 2009 3.450 3.700 3.450 3.640 745,075 +0.20(+5.81%)
Feb 05, 2009 3.380 3.530 3.220 3.440 715,048 +0.02(+0.58%)
Feb 04, 2009 3.300 3.730 3.250 3.420 1,045,266 +0.11(+3.32%)
Feb 03, 2009 3.010 3.330 3.010 3.310 779,742 +0.32(+10.70%)
Feb 02, 2009 2.920 3.090 2.900 2.990 495,715 +0.06(+2.05%)
Jan 30, 2009 3.000 3.140 2.900 2.930 409,519 -0.02(-0.68%)
Jan 29, 2009 3.020 3.100 2.900 2.950 673,724 -0.19(-6.05%)
Jan 28, 2009 3.180 3.300 3.080 3.140 432,716 +0.03(+0.96%)
Jan 27, 2009 3.060 3.220 3.040 3.110 443,072 +0.05(+1.63%)
Jan 26, 2009 2.940 3.170 2.910 3.060 600,446 +0.12(+4.08%)
Jan 23, 2009 2.910 3.010 2.790 2.940 1,488,459 -0.06(-2.00%)
Jan 22, 2009 3.230 3.230 2.900 3.000 1,832,768 -0.33(-9.91%)
Jan 21, 2009 3.200 3.350 2.960 3.330 1,017,447 +0.25(+8.12%)
Jan 20, 2009 3.560 3.720 3.080 3.080 1,260,840 -0.55(-15.15%)
Jan 16, 2009 3.920 3.920 3.490 3.630 1,075,387 -0.25(-6.44%)
Jan 15, 2009 3.840 3.880 3.620 3.880 1,097,986 -0.02(-0.51%)
Jan 14, 2009 3.850 3.960 3.790 3.900 923,463 -0.03(-0.76%)
Jan 13, 2009 3.790 3.930 3.600 3.930 1,846,355 +0.14(+3.69%)
Jan 12, 2009 3.760 3.910 3.620 3.790 896,781 +0.01(+0.26%)
Jan 09, 2009 4.080 4.130 3.770 3.780 600,521 -0.30(-7.35%)
Jan 08, 2009 3.840 4.080 3.800 4.080 402,590 +0.23(+5.97%)
Jan 07, 2009 3.950 4.010 3.720 3.850 1,103,257 -0.11(-2.78%)
Jan 06, 2009 3.970 4.210 3.790 3.960 1,671,384 +0.06(+1.54%)
Jan 05, 2009 3.870 3.930 3.740 3.900 802,883 +0.05(+1.30%)
Jan 02, 2009 3.800 3.890 3.700 3.850 745,135 +0.06(+1.58%)
Dec 31, 2008 3.670 3.840 3.630 3.790 765,823 +0.12(+3.27%)
Dec 30, 2008 3.280 3.690 3.270 3.670 653,770 +0.43(+13.27%)
Dec 29, 2008 3.540 3.540 3.180 3.240 445,179 -0.24(-6.90%)
Dec 26, 2008 3.490 3.550 3.410 3.480 275,448 +0.01(+0.29%)
Dec 24, 2008 3.520 3.520 3.390 3.470 241,027 +0.00(+0.00%)
Dec 23, 2008 3.570 3.590 3.310 3.470 756,626 -0.04(-1.14%)
Dec 22, 2008 3.750 3.980 3.250 3.510 1,803,501 -0.17(-4.62%)
Dec 19, 2008 3.720 3.750 3.470 3.680 3,193,156 +0.02(+0.55%)
Dec 18, 2008 3.470 3.730 3.380 3.660 1,213,017 +0.30(+8.93%)
Dec 17, 2008 3.180 3.470 3.110 3.360 1,285,659 +0.14(+4.35%)
Dec 16, 2008 3.000 3.240 3.000 3.220 1,114,508 +0.20(+6.62%)
Dec 15, 2008 3.080 3.150 3.000 3.020 1,075,294 -0.03(-0.98%)
Dec 12, 2008 3.000 3.160 2.960 3.050 3,775,444 -0.02(-0.65%)
Dec 11, 2008 3.250 3.350 3.000 3.070 1,391,734 -0.23(-6.97%)
Dec 10, 2008 3.530 3.530 3.090 3.300 880,382 +0.09(+2.80%)
Dec 09, 2008 3.670 3.670 3.160 3.210 1,417,303 -0.41(-11.33%)
Dec 08, 2008 3.650 3.650 3.360 3.620 1,754,630 +0.04(+1.12%)
Dec 05, 2008 3.100 3.590 3.090 3.580 1,554,988 +0.45(+14.38%)
Dec 04, 2008 3.170 3.410 3.010 3.130 1,783,246 -0.07(-2.19%)
Dec 03, 2008 3.010 3.330 2.860 3.200 2,421,597 +0.19(+6.31%)
Dec 02, 2008 3.000 3.180 2.840 3.010 3,252,324 +0.08(+2.73%)
Dec 01, 2008 3.250 3.250 2.915 2.930 1,418,388 -0.41(-12.28%)
Nov 28, 2008 3.310 3.430 3.210 3.340 358,150 +0.01(+0.30%)
Nov 26, 2008 3.090 3.500 3.090 3.330 1,392,980 +0.18(+5.71%)
Nov 25, 2008 2.960 3.160 2.910 3.150 1,442,090 +0.23(+7.88%)
Nov 24, 2008 2.930 3.460 2.670 2.920 2,239,429 +0.10(+3.55%)
Nov 21, 2008 2.540 2.850 1.850 2.820 2,507,075 +0.33(+13.25%)
Nov 20, 2008 3.050 3.340 2.340 2.490 2,433,677 -0.56(-18.36%)
Nov 19, 2008 3.410 3.680 3.050 3.050 771,930 -0.38(-11.08%)
Nov 18, 2008 3.660 3.720 3.220 3.430 964,150 -0.23(-6.28%)
Nov 17, 2008 3.610 3.900 3.610 3.660 896,067 +0.07(+1.95%)
Nov 14, 2008 4.090 4.090 3.590 3.590 790,112 -0.56(-13.49%)
Nov 13, 2008 3.680 4.170 3.600 4.150 1,111,679 +0.48(+13.08%)
Nov 12, 2008 4.080 4.300 3.670 3.670 830,577 -0.46(-11.14%)
Nov 11, 2008 4.130 4.410 3.970 4.130 1,551,339 +0.00(+0.00%)
Nov 10, 2008 4.480 4.630 4.100 4.130 866,548 -0.26(-5.92%)
Nov 07, 2008 4.040 4.570 3.900 4.390 1,658,985 +0.40(+10.03%)
Nov 06, 2008 3.920 4.060 3.750 3.990 1,466,024 +0.17(+4.45%)
Nov 05, 2008 4.150 4.280 3.800 3.820 906,888 -0.42(-9.91%)
Nov 04, 2008 4.390 4.450 4.080 4.240 981,532 -0.11(-2.53%)
Nov 03, 2008 4.505 4.660 4.110 4.350 1,156,992 +0.20(+4.82%)
Oct 31, 2008 4.200 4.250 3.950 4.150 930,884 -0.07(-1.66%)
Oct 30, 2008 3.930 4.220 3.850 4.220 1,006,237 +0.47(+12.53%)
Oct 29, 2008 3.890 4.000 3.620 3.750 1,417,308 -0.10(-2.60%)
Oct 28, 2008 3.820 4.060 3.680 3.850 1,840,169 +0.11(+2.94%)
Oct 27, 2008 4.550 4.600 3.720 3.740 1,166,671 -0.89(-19.22%)
Oct 24, 2008 4.530 4.750 4.510 4.630 690,557 -0.36(-7.21%)
Oct 23, 2008 5.420 5.420 4.640 4.990 711,627 -0.40(-7.42%)
Oct 22, 2008 5.570 5.800 5.300 5.390 575,852 -0.29(-5.11%)
Oct 21, 2008 5.620 5.930 5.520 5.680 911,148 -0.03(-0.53%)
Oct 20, 2008 5.020 5.720 4.950 5.710 1,130,018 +0.82(+16.77%)
Oct 17, 2008 4.860 5.240 4.790 4.890 1,173,154 -0.11(-2.20%)
Oct 16, 2008 4.430 5.010 4.200 5.000 1,581,761 +0.62(+14.16%)
Oct 15, 2008 5.000 5.080 4.200 4.380 1,327,194 -0.61(-12.22%)
Oct 14, 2008 5.250 5.400 4.841 4.990 1,156,426 -0.07(-1.38%)
Oct 13, 2008 4.670 5.080 4.670 5.060 1,126,367 +0.65(+14.74%)
Oct 10, 2008 4.540 4.730 3.880 4.410 2,117,654 -0.22(-4.75%)
Oct 09, 2008 5.100 5.300 4.620 4.630 1,266,744 -0.42(-8.32%)
Oct 08, 2008 5.250 5.460 4.900 5.050 1,697,810 -0.25(-4.72%)
Oct 07, 2008 5.990 6.110 5.300 5.300 2,095,375 -0.50(-8.54%)
Oct 06, 2008 6.520 6.640 5.340 5.795 1,956,654 -0.90(-13.38%)
Oct 03, 2008 6.800 6.968 6.480 6.690 2,011,010 +0.07(+1.06%)
Oct 02, 2008 7.400 7.475 6.560 6.620 1,876,576 -0.79(-10.66%)
Oct 01, 2008 7.610 7.670 7.330 7.410 1,349,703 -0.24(-3.14%)
Sep 30, 2008 7.640 7.900 7.330 7.650 902,180 +0.08(+1.06%)
Sep 29, 2008 7.850 7.940 7.510 7.570 1,630,769 -0.41(-5.14%)
Sep 26, 2008 7.890 8.200 7.740 7.980 1,536,357 -0.04(-0.50%)
Sep 25, 2008 8.020 8.300 7.690 8.020 2,524,653 +0.06(+0.75%)
Sep 24, 2008 8.590 8.710 7.950 7.960 1,236,466 -0.63(-7.33%)
Sep 23, 2008 8.610 8.780 8.340 8.590 805,795 -0.04(-0.46%)
Sep 22, 2008 9.050 9.180 8.560 8.630 1,193,773 -0.44(-4.85%)
Sep 19, 2008 9.600 9.650 8.950 9.070 1,934,454 +0.09(+1.00%)
Sep 18, 2008 8.830 9.130 7.760 8.980 2,093,556 +0.48(+5.65%)
Sep 17, 2008 9.350 9.440 8.500 8.500 1,248,423 -0.96(-10.15%)
Sep 16, 2008 8.910 9.460 8.685 9.460 1,066,165 +0.63(+7.13%)
Sep 15, 2008 9.030 9.100 8.680 8.830 817,227 -0.34(-3.71%)
Sep 12, 2008 9.310 9.430 9.060 9.170 592,722 -0.28(-2.96%)
Sep 11, 2008 9.180 9.550 9.020 9.450 834,881 +0.11(+1.18%)
Sep 10, 2008 9.300 9.470 9.100 9.340 975,084 +0.21(+2.30%)
Sep 09, 2008 9.880 9.950 9.130 9.130 1,327,985 -0.80(-8.06%)
Sep 08, 2008 10.10 10.21 9.820 9.930 634,957 +0.01(+0.10%)
Sep 05, 2008 9.630 10.06 9.490 9.920 710,214 +0.29(+3.01%)
Sep 04, 2008 10.03 10.09 9.610 9.630 957,105 -0.45(-4.46%)
Sep 03, 2008 9.920 10.14 9.750 10.08 774,016 +0.17(+1.72%)
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.