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

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2010 4.407 4.526 4.353 4.407 1,920 -0.08(-1.78%)
Aug 30, 2010 4.660 4.760 4.483 4.487 40,575 -0.19(-4.13%)
Aug 27, 2010 4.680 4.683 4.463 4.680 33,273 +0.22(+4.85%)
Aug 26, 2010 4.537 4.547 4.457 4.463 480 -0.04(-0.89%)
Aug 25, 2010 4.360 4.520 4.347 4.503 474 +0.12(+2.74%)
Aug 24, 2010 4.420 4.503 4.340 4.383 1,932 -0.10(-2.16%)
Aug 23, 2010 4.680 4.733 4.477 4.480 67,929 -0.15(-3.31%)
Aug 20, 2010 4.590 4.797 4.497 4.633 223,872 +0.00(+0.07%)
Aug 19, 2010 4.753 4.777 4.590 4.630 1,659 -0.13(-2.73%)
Aug 18, 2010 4.757 4.840 4.723 4.760 7,200 +0.01(+0.21%)
Aug 17, 2010 4.753 4.817 4.710 4.750 1,146 +0.07(+1.57%)
Aug 16, 2010 4.573 4.733 4.540 4.677 54,978 +0.09(+2.04%)
Aug 13, 2010 4.583 4.753 4.553 4.583 59,220 -0.18(-3.71%)
Aug 12, 2010 4.630 4.787 4.627 4.760 41,247 +0.06(+1.20%)
Aug 11, 2010 4.917 4.917 4.700 4.703 91,407 -0.30(-5.93%)
Aug 10, 2010 5.083 5.087 4.930 5.000 73,419 -0.14(-2.66%)
Aug 09, 2010 5.160 5.180 5.077 5.137 105,738 +0.02(+0.33%)
Aug 06, 2010 5.120 5.273 4.986 5.120 372,369 -0.22(-4.18%)
Aug 05, 2010 5.380 5.413 5.287 5.343 32,052 -0.08(-1.41%)
Aug 04, 2010 5.403 5.427 5.293 5.420 37,014 +0.07(+1.37%)
Aug 03, 2010 5.350 5.420 5.323 5.347 34,548 -0.01(-0.25%)
Aug 02, 2010 5.323 5.410 5.263 5.360 112,119 +0.01(+0.19%)
Jul 30, 2010 5.350 5.450 5.283 5.350 84,711 +0.01(+0.12%)
Jul 29, 2010 5.470 5.523 5.280 5.343 64,518 -0.09(-1.66%)
Jul 28, 2010 5.433 5.567 5.303 5.433 771 -0.13(-2.34%)
Jul 27, 2010 5.610 5.657 5.467 5.563 35,736 +0.02(+0.36%)
Jul 26, 2010 5.500 5.583 5.443 5.543 71,493 +0.05(+0.85%)
Jul 23, 2010 5.417 5.520 5.220 5.497 55,230 +0.03(+0.61%)
Jul 22, 2010 5.363 5.497 5.363 5.463 73,623 +0.17(+3.15%)
Jul 21, 2010 5.433 5.483 5.230 5.297 83,745 -0.13(-2.40%)
Jul 20, 2010 5.197 5.433 5.197 5.427 53,580 +0.17(+3.23%)
Jul 19, 2010 5.267 5.293 5.127 5.257 32,697 +0.04(+0.70%)
Jul 16, 2010 5.220 5.427 5.210 5.220 165,336 -0.22(-3.99%)
Jul 15, 2010 5.410 5.460 5.230 5.437 107,334 +0.02(+0.43%)
Jul 14, 2010 5.430 5.457 5.393 5.413 27,624 -0.07(-1.22%)
Jul 13, 2010 5.480 5.497 5.297 5.480 1,884 +0.21(+3.98%)
Jul 12, 2010 5.343 5.353 5.270 5.270 22,332 -0.07(-1.37%)
Jul 09, 2010 5.343 5.343 5.173 5.343 34,716 +0.10(+1.97%)
Jul 08, 2010 5.240 5.397 5.207 5.240 139,344 -0.06(-1.07%)
Jul 07, 2010 5.117 5.337 5.063 5.297 125,631 +0.20(+3.86%)
Jul 06, 2010 5.100 5.347 5.077 5.100 963 -0.11(-2.05%)
Jul 02, 2010 5.207 5.377 5.170 5.207 66,048 -0.10(-1.88%)
Jul 01, 2010 5.377 5.457 5.177 5.307 53,952 -0.03(-0.50%)
Jun 30, 2010 5.333 5.567 5.330 5.333 2,712 -0.20(-3.61%)
Jun 29, 2010 5.817 5.817 5.437 5.533 116,499 -0.78(-12.35%)
Jun 25, 2010 6.313 6.340 5.923 6.313 502,065 +0.33(+5.46%)
Jun 24, 2010 6.160 6.167 5.980 5.987 45,303 -0.21(-3.44%)
Jun 23, 2010 6.023 6.227 6.013 6.200 31,890 +0.15(+2.48%)
Jun 22, 2010 6.050 6.277 6.017 6.050 588 -0.12(-2.00%)
Jun 21, 2010 6.407 6.433 6.153 6.173 24,954 -0.16(-2.48%)
Jun 18, 2010 6.330 6.413 6.330 6.330 88,404 -0.01(-0.16%)
Jun 17, 2010 6.380 6.380 6.223 6.340 38,193 -0.05(-0.73%)
Jun 16, 2010 6.167 6.410 6.167 6.387 54,600 +0.18(+2.84%)
Jun 15, 2010 6.210 6.213 5.997 6.210 1,023 +0.19(+3.16%)
Jun 14, 2010 6.047 6.093 5.960 6.020 49,350 +0.06(+0.95%)
Jun 11, 2010 5.933 6.073 5.838 5.963 453,300 -0.03(-0.50%)
Jun 10, 2010 5.567 6.107 5.567 5.993 26,151 +0.47(+8.57%)
Jun 09, 2010 5.643 5.680 5.477 5.520 116,958 -0.07(-1.25%)
Jun 08, 2010 5.433 5.627 5.233 5.590 111,906 +0.17(+3.20%)
Jun 07, 2010 5.523 5.710 5.390 5.417 146,550 -0.04(-0.73%)
Jun 04, 2010 5.457 5.850 5.447 5.457 105,990 -0.44(-7.51%)
Jun 03, 2010 5.863 5.993 5.843 5.900 160,614 +0.03(+0.51%)
Jun 02, 2010 5.870 5.870 5.677 5.870 41,469 +0.15(+2.56%)
Jun 01, 2010 5.723 6.080 5.713 5.723 828 -0.28(-4.61%)
May 28, 2010 6.000 6.237 5.823 6.000 137,181 -0.01(-0.22%)
May 27, 2010 5.280 6.063 5.280 6.013 217,221 +0.85(+16.54%)
May 26, 2010 5.160 5.247 5.150 5.160 831 -0.03(-0.51%)
May 25, 2010 5.153 5.207 5.123 5.187 80,436 -0.06(-1.14%)
May 24, 2010 5.270 5.330 5.213 5.247 82,251 -0.07(-1.25%)
May 21, 2010 5.143 5.333 5.083 5.313 124,914 +0.12(+2.24%)
May 20, 2010 5.347 5.413 5.162 5.197 61,509 -0.17(-3.17%)
May 19, 2010 5.430 5.483 5.244 5.367 67,692 -0.05(-0.92%)
May 18, 2010 5.647 5.647 5.417 5.417 143,859 -0.10(-1.87%)
May 17, 2010 5.633 5.707 5.457 5.520 121,254 -0.05(-0.90%)
May 14, 2010 5.570 5.697 5.533 5.570 49,095 -0.20(-3.41%)
May 13, 2010 5.763 5.767 5.712 5.767 58,848 +0.02(+0.29%)
May 12, 2010 5.657 5.767 5.563 5.750 93,621 +0.12(+2.07%)
May 11, 2010 5.753 5.777 5.620 5.633 37,314 -0.13(-2.31%)
May 10, 2010 5.753 5.800 5.640 5.767 78,141 +0.29(+5.30%)
May 07, 2010 5.560 5.607 5.390 5.477 67,098 -0.12(-2.09%)
May 06, 2010 5.483 5.820 5.477 5.593 111,951 +0.07(+1.21%)
May 05, 2010 5.537 5.547 5.503 5.527 49,845 -0.07(-1.31%)
May 04, 2010 5.830 5.830 5.577 5.600 100,155 -0.32(-5.46%)
May 03, 2010 5.747 5.930 5.733 5.923 100,887 +0.20(+3.55%)
Apr 30, 2010 6.097 6.097 5.703 5.720 183,486 -0.38(-6.23%)
Apr 29, 2010 5.870 6.100 5.760 6.100 124,647 +0.25(+4.21%)
Apr 28, 2010 5.933 5.957 5.763 5.853 37,098 -0.06(-1.07%)
Apr 27, 2010 5.890 6.020 5.870 5.917 73,908 +0.03(+0.45%)
Apr 26, 2010 5.830 5.903 5.767 5.890 69,105 +0.05(+0.86%)
Apr 23, 2010 5.803 5.863 5.754 5.840 20,340 +0.01(+0.23%)
Apr 22, 2010 5.873 5.893 5.767 5.827 32,571 -0.13(-2.24%)
Apr 21, 2010 5.807 5.967 5.767 5.960 48,735 +0.14(+2.46%)
Apr 20, 2010 5.707 5.820 5.707 5.817 49,671 +0.13(+2.23%)
Apr 19, 2010 5.703 5.747 5.470 5.690 64,245 -0.05(-0.87%)
Apr 16, 2010 5.727 5.797 5.560 5.740 68,397 +0.01(+0.23%)
Apr 15, 2010 5.733 5.980 5.680 5.727 181,800 +0.08(+1.42%)
Apr 14, 2010 5.517 5.737 5.513 5.647 80,124 +0.14(+2.60%)
Apr 13, 2010 5.613 5.613 5.473 5.503 46,590 -0.12(-2.13%)
Apr 12, 2010 5.690 5.788 5.623 5.623 37,860 -0.05(-0.88%)
Apr 09, 2010 5.747 5.747 5.657 5.673 45,066 -0.06(-0.99%)
Apr 08, 2010 5.733 5.797 5.660 5.730 44,883 -0.00(-0.06%)
Apr 07, 2010 5.707 5.812 5.693 5.733 44,433 +0.02(+0.35%)
Apr 06, 2010 5.587 5.817 5.503 5.713 78,729 +0.09(+1.54%)
Apr 05, 2010 5.623 5.640 5.537 5.627 74,274 +0.00(+0.00%)
Apr 01, 2010 5.413 5.627 5.627 5.627 36,600 +0.23(+4.20%)
Mar 31, 2010 5.557 5.623 5.383 5.400 46,779 -0.20(-3.57%)
Mar 30, 2010 5.583 5.643 5.533 5.600 60,654 -0.01(-0.12%)
Mar 29, 2010 5.690 5.690 5.557 5.607 40,095 -0.08(-1.46%)
Mar 26, 2010 5.660 5.783 5.584 5.690 33,204 +0.04(+0.71%)
Mar 25, 2010 5.473 5.787 5.440 5.650 71,070 +0.01(+0.12%)
Mar 24, 2010 5.917 5.917 5.637 5.643 49,323 -0.29(-4.89%)
Mar 23, 2010 5.827 5.953 5.653 5.933 59,526 +0.09(+1.60%)
Mar 22, 2010 5.760 5.937 5.737 5.840 59,820 +0.04(+0.69%)
Mar 19, 2010 5.977 5.977 5.770 5.800 144,780 -0.14(-2.36%)
Mar 18, 2010 5.947 6.000 5.927 5.940 61,500 -0.02(-0.39%)
Mar 17, 2010 6.000 6.000 5.870 5.963 48,570 -0.04(-0.61%)
Mar 16, 2010 5.960 6.023 5.857 6.000 54,900 +0.07(+1.18%)
Mar 15, 2010 5.940 5.940 5.887 5.930 46,716 -0.07(-1.17%)
Mar 12, 2010 5.943 6.060 5.913 6.000 32,400 +0.07(+1.24%)
Mar 11, 2010 5.950 5.997 5.873 5.927 110,382 -0.05(-0.89%)
Mar 10, 2010 5.893 5.993 5.880 5.980 106,212 +0.07(+1.13%)
Mar 09, 2010 5.957 6.040 5.793 5.913 89,778 -0.10(-1.61%)
Mar 08, 2010 6.087 6.110 5.894 6.010 57,849 -0.09(-1.53%)
Mar 05, 2010 6.117 6.130 5.947 6.103 145,407 +0.01(+0.16%)
Mar 04, 2010 6.110 6.117 6.040 6.093 64,278 -0.01(-0.22%)
Mar 03, 2010 6.097 6.133 6.020 6.107 235,803 +0.02(+0.33%)
Mar 02, 2010 6.047 6.100 5.964 6.087 285,963 +0.04(+0.61%)
Mar 01, 2010 6.073 6.080 5.887 6.050 111,831 +0.01(+0.17%)
Feb 26, 2010 6.033 6.050 5.933 6.040 78,951 -0.00(-0.06%)
Feb 25, 2010 5.903 6.057 5.862 6.043 59,772 +0.01(+0.11%)
Feb 24, 2010 6.007 6.053 5.857 6.037 56,637 +0.07(+1.23%)
Feb 23, 2010 6.037 6.073 5.903 5.963 93,741 -0.10(-1.65%)
Feb 22, 2010 5.953 6.090 5.943 6.063 125,100 +0.12(+1.96%)
Feb 19, 2010 5.967 5.977 5.887 5.947 74,295 -0.03(-0.56%)
Feb 18, 2010 5.937 6.000 5.697 5.980 134,643 +0.01(+0.22%)
Feb 17, 2010 5.950 5.997 5.867 5.967 74,742 +0.02(+0.39%)
Feb 16, 2010 5.933 5.967 5.833 5.943 84,183 +0.04(+0.62%)
Feb 12, 2010 5.803 5.907 5.907 5.907 135,000 +0.01(+0.23%)
Feb 11, 2010 5.643 5.910 5.540 5.893 229,092 +0.24(+4.31%)
Feb 10, 2010 5.513 5.650 5.487 5.650 155,985 +0.13(+2.29%)
Feb 09, 2010 5.450 5.533 5.410 5.523 81,336 +0.11(+2.09%)
Feb 08, 2010 5.370 5.430 5.367 5.410 109,833 +0.02(+0.37%)
Feb 05, 2010 5.323 5.400 5.257 5.390 80,226 +0.07(+1.25%)
Feb 04, 2010 5.290 5.353 5.267 5.323 94,437 -0.03(-0.62%)
Feb 03, 2010 5.200 5.400 5.200 5.357 151,503 +0.11(+2.16%)
Feb 02, 2010 5.133 5.300 5.100 5.243 204,630 +0.09(+1.75%)
Feb 01, 2010 5.037 5.160 4.957 5.153 116,940 +0.12(+2.38%)
Jan 29, 2010 4.977 5.033 4.937 5.033 99,126 +0.05(+1.07%)
Jan 28, 2010 4.997 5.023 4.967 4.980 37,269 -0.02(-0.33%)
Jan 27, 2010 4.900 5.020 4.900 4.997 36,405 +0.09(+1.83%)
Jan 26, 2010 4.947 5.033 4.897 4.907 48,882 -0.07(-1.41%)
Jan 25, 2010 4.963 5.050 4.937 4.977 33,600 +0.05(+1.01%)
Jan 22, 2010 4.933 5.000 4.917 4.927 30,672 -0.01(-0.14%)
Jan 21, 2010 5.073 5.073 4.783 4.933 74,040 -0.14(-2.82%)
Jan 20, 2010 5.013 5.137 4.903 5.077 358,440 -0.01(-0.13%)
Jan 19, 2010 4.850 5.100 4.850 5.083 201,264 +0.22(+4.52%)
Jan 15, 2010 4.807 4.863 4.863 4.863 112,500 +0.07(+1.46%)
Jan 14, 2010 4.700 4.813 4.700 4.793 46,200 +0.08(+1.70%)
Jan 13, 2010 4.650 4.870 4.650 4.713 51,417 +0.09(+2.02%)
Jan 12, 2010 4.667 4.687 4.567 4.620 46,014 -0.11(-2.26%)
Jan 11, 2010 4.830 4.833 4.613 4.727 71,520 -0.05(-1.12%)
Jan 08, 2010 4.657 4.817 4.600 4.780 58,500 +0.11(+2.43%)
Jan 07, 2010 4.617 4.670 4.497 4.667 104,214 +0.03(+0.57%)
Jan 06, 2010 4.733 4.740 4.593 4.640 87,879 -0.07(-1.56%)
Jan 05, 2010 4.853 4.867 4.697 4.713 71,049 -0.12(-2.55%)
Jan 04, 2010 4.763 4.893 4.723 4.837 162,621 +0.15(+3.20%)
Dec 31, 2009 4.823 4.687 4.687 4.687 47,100 -0.11(-2.23%)
Dec 30, 2009 4.733 4.833 4.687 4.793 89,637 +0.10(+2.13%)
Dec 29, 2009 4.557 4.737 4.490 4.693 66,612 +0.14(+3.00%)
Dec 28, 2009 4.517 4.620 4.440 4.557 131,544 +0.05(+1.11%)
Dec 24, 2009 4.380 4.507 4.380 4.507 9,654 +0.14(+3.21%)
Dec 23, 2009 4.217 4.397 4.217 4.367 48,600 +0.18(+4.30%)
Dec 22, 2009 4.287 4.287 4.170 4.187 57,930 -0.10(-2.41%)
Dec 21, 2009 4.367 4.387 4.280 4.290 68,121 -0.06(-1.45%)
Dec 18, 2009 4.567 4.567 4.340 4.353 249,834 -0.22(-4.81%)
Dec 17, 2009 4.653 4.656 4.493 4.573 100,440 -0.11(-2.35%)
Dec 16, 2009 4.687 4.710 4.557 4.683 97,086 +0.04(+0.79%)
Dec 15, 2009 4.777 4.820 4.643 4.647 91,800 -0.13(-2.79%)
Dec 14, 2009 4.850 4.887 4.730 4.780 39,600 -0.08(-1.65%)
Dec 11, 2009 4.860 4.953 4.807 4.860 41,790 +0.04(+0.83%)
Dec 10, 2009 4.893 5.000 4.793 4.820 82,482 -0.05(-1.09%)
Dec 09, 2009 4.823 4.890 4.803 4.873 130,395 +0.03(+0.62%)
Dec 08, 2009 4.853 4.937 4.783 4.843 171,801 -0.06(-1.22%)
Dec 07, 2009 4.763 4.930 4.697 4.903 151,578 +0.11(+2.37%)
Dec 04, 2009 4.823 4.913 4.593 4.790 186,540 +0.07(+1.55%)
Dec 03, 2009 4.777 4.820 4.580 4.717 139,764 -0.05(-1.05%)
Dec 02, 2009 4.667 4.800 4.643 4.767 96,837 +0.05(+0.99%)
Dec 01, 2009 4.593 4.860 4.543 4.720 176,031 +0.21(+4.66%)
Nov 30, 2009 4.387 4.517 4.213 4.510 114,408 +0.10(+2.34%)
Nov 27, 2009 4.627 4.663 4.380 4.407 113,127 -0.37(-7.68%)
Nov 25, 2009 4.860 4.870 4.750 4.773 156,009 -0.11(-2.32%)
Nov 24, 2009 4.650 4.987 4.540 4.887 274,062 +0.23(+4.94%)
Nov 23, 2009 4.470 4.660 4.467 4.657 130,869 +0.31(+7.05%)
Nov 20, 2009 4.183 4.357 4.177 4.350 52,737 +0.15(+3.49%)
Nov 19, 2009 4.140 4.260 4.117 4.203 101,592 +0.03(+0.72%)
Nov 18, 2009 4.167 4.203 4.140 4.173 51,723 +0.01(+0.16%)
Nov 17, 2009 4.363 4.363 4.153 4.167 73,443 -0.23(-5.30%)
Nov 16, 2009 4.447 4.503 4.373 4.400 215,889 -0.02(-0.45%)
Nov 13, 2009 4.250 4.443 4.197 4.420 72,750 +0.23(+5.41%)
Nov 12, 2009 4.327 4.383 4.163 4.193 142,065 -0.20(-4.62%)
Nov 11, 2009 4.317 4.410 4.290 4.397 133,545 +0.12(+2.81%)
Nov 10, 2009 4.293 4.347 4.273 4.277 109,212 -0.09(-1.99%)
Nov 09, 2009 4.337 4.377 4.207 4.363 141,537 +0.05(+1.16%)
Nov 06, 2009 4.380 4.403 4.290 4.313 111,963 -0.09(-2.04%)
Nov 05, 2009 4.113 4.453 4.113 4.403 96,006 +0.35(+8.63%)
Nov 04, 2009 4.160 4.227 4.050 4.053 76,956 -0.09(-2.09%)
Nov 03, 2009 4.117 4.207 4.083 4.140 74,745 +0.00(+0.08%)
Nov 02, 2009 4.133 4.143 3.963 4.137 106,296 +0.02(+0.49%)
Oct 30, 2009 4.147 4.220 4.037 4.117 131,220 -0.07(-1.59%)
Oct 29, 2009 4.137 4.280 4.113 4.183 60,990 +0.07(+1.70%)
Oct 28, 2009 4.283 4.283 4.087 4.113 67,539 -0.17(-4.04%)
Oct 27, 2009 4.320 4.333 4.270 4.287 42,390 -0.03(-0.69%)
Oct 26, 2009 4.227 4.340 4.227 4.317 352,707 +0.09(+2.21%)
Oct 23, 2009 4.250 4.250 4.220 4.223 88,179 -0.07(-1.55%)
Oct 22, 2009 4.167 4.323 4.130 4.290 70,251 +0.12(+2.88%)
Oct 21, 2009 4.157 4.333 4.137 4.170 144,726 +0.00(+0.00%)
Oct 20, 2009 4.120 4.243 4.100 4.170 140,112 +0.04(+0.89%)
Oct 19, 2009 4.060 4.143 4.033 4.133 51,120 +0.07(+1.64%)
Oct 16, 2009 4.050 4.103 4.000 4.067 70,488 -0.04(-0.97%)
Oct 15, 2009 4.083 4.113 4.050 4.107 69,495 -0.02(-0.48%)
Oct 14, 2009 4.083 4.143 3.970 4.127 128,574 +0.09(+2.31%)
Oct 13, 2009 3.887 4.080 3.887 4.033 460,383 +0.13(+3.42%)
Oct 12, 2009 3.777 3.910 3.776 3.900 78,594 +0.10(+2.63%)
Oct 09, 2009 3.737 3.800 3.710 3.800 36,765 +0.06(+1.69%)
Oct 08, 2009 3.793 3.817 3.737 3.737 72,687 -0.02(-0.53%)
Oct 07, 2009 3.647 3.807 3.630 3.757 54,594 +0.04(+1.17%)
Oct 06, 2009 3.843 3.843 3.687 3.713 75,039 -0.12(-3.05%)
Oct 05, 2009 3.683 3.867 3.647 3.830 288,051 +0.17(+4.55%)
Oct 02, 2009 3.573 3.710 3.570 3.663 92,814 +0.05(+1.48%)
Oct 01, 2009 3.510 3.680 3.510 3.610 177,891 -0.02(-0.64%)
Sep 30, 2009 3.607 3.767 3.510 3.633 142,530 +0.02(+0.65%)
Sep 29, 2009 3.600 3.633 3.570 3.610 180,249 -0.01(-0.18%)
Sep 28, 2009 3.583 3.650 3.580 3.617 103,647 +0.04(+1.02%)
Sep 25, 2009 3.567 3.617 3.557 3.580 49,200 +0.01(+0.28%)
Sep 24, 2009 3.563 3.593 3.553 3.570 45,243 +0.02(+0.66%)
Sep 23, 2009 3.573 3.583 3.433 3.547 125,658 -0.03(-0.84%)
Sep 22, 2009 3.513 3.593 3.513 3.577 50,463 +0.01(+0.28%)
Sep 21, 2009 3.590 3.600 3.543 3.567 30,069 -0.08(-2.19%)
Sep 18, 2009 3.518 3.687 3.477 3.647 220,566 +0.14(+4.09%)
Sep 17, 2009 3.457 3.597 3.393 3.503 111,987 +0.04(+1.25%)
Sep 16, 2009 3.333 3.460 3.333 3.460 76,194 +0.12(+3.70%)
Sep 15, 2009 3.393 3.393 3.333 3.337 758,484 -0.06(-1.86%)
Sep 14, 2009 3.367 3.450 3.347 3.400 76,014 +0.03(+0.89%)
Sep 11, 2009 3.393 3.463 3.303 3.370 50,850 -0.02(-0.69%)
Sep 10, 2009 3.493 3.530 3.320 3.393 167,445 -0.12(-3.32%)
Sep 09, 2009 3.533 3.560 3.377 3.510 80,937 +0.14(+4.15%)
Sep 08, 2009 3.317 3.377 3.293 3.370 282,993 +0.07(+2.02%)
Sep 04, 2009 3.313 3.430 3.250 3.303 75,300 -0.01(-0.30%)
Sep 03, 2009 3.347 3.400 3.250 3.313 91,647 -0.03(-0.80%)
Sep 02, 2009 3.400 3.417 3.333 3.340 89,172 -0.06(-1.86%)
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.