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 (%)
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%)
May 01, 2009 2.420 2.500 2.370 2.450 83,577 +0.07(+2.94%)
Apr 30, 2009 2.240 2.480 2.240 2.380 383,687 +0.14(+6.25%)
Apr 29, 2009 2.130 2.260 2.050 2.240 527,519 +0.17(+8.21%)
Apr 28, 2009 2.040 2.140 2.000 2.070 76,009 +0.03(+1.47%)
Apr 27, 2009 2.070 2.080 1.984 2.040 111,072 -0.03(-1.45%)
Apr 24, 2009 1.900 2.070 1.890 2.070 498,157 +0.18(+9.52%)
Apr 23, 2009 1.880 1.990 1.780 1.890 330,590 +0.00(+0.00%)
Apr 22, 2009 1.767 1.890 1.767 1.890 384,548 +0.12(+6.78%)
Apr 21, 2009 1.760 1.920 1.750 1.770 139,078 +0.00(+0.00%)
Apr 20, 2009 1.750 1.800 1.710 1.770 93,183 +0.02(+1.14%)
Apr 17, 2009 1.660 1.820 1.617 1.750 580,640 +0.07(+4.17%)
Apr 16, 2009 1.650 1.680 1.560 1.680 445,723 +0.00(+0.00%)
Apr 15, 2009 1.680 1.750 1.670 1.680 49,454 -0.06(-3.45%)
Apr 14, 2009 1.850 1.850 1.700 1.740 233,469 -0.11(-5.95%)
Apr 13, 2009 1.830 1.850 1.760 1.850 41,885 +0.02(+1.09%)
Apr 09, 2009 1.770 1.850 1.720 1.830 187,275 +0.08(+4.57%)
Apr 08, 2009 1.750 1.800 1.730 1.750 36,150 +0.01(+0.57%)
Apr 07, 2009 1.770 1.840 1.700 1.740 127,494 -0.04(-2.25%)
Apr 06, 2009 1.810 1.810 1.760 1.780 155,895 -0.05(-2.73%)
Apr 03, 2009 1.780 1.830 1.670 1.830 160,562 +0.07(+3.98%)
Apr 02, 2009 1.710 1.760 1.700 1.760 137,656 +0.06(+3.53%)
Apr 01, 2009 1.680 1.750 1.640 1.700 223,629 -0.04(-2.30%)
Mar 31, 2009 1.540 1.750 1.540 1.740 126,244 +0.13(+8.07%)
Mar 30, 2009 1.600 1.680 1.350 1.610 183,224 -0.14(-8.00%)
Mar 26, 2009 1.720 1.760 1.600 1.750 511,226 +0.05(+2.94%)
Mar 25, 2009 1.600 1.740 1.600 1.700 255,813 +0.10(+6.25%)
Mar 24, 2009 1.670 1.730 1.550 1.600 224,087 -0.09(-5.33%)
Mar 23, 2009 1.570 1.700 1.550 1.690 173,245 +0.12(+7.64%)
Mar 20, 2009 1.400 1.570 1.350 1.570 148,395 +0.19(+13.77%)
Mar 19, 2009 1.400 1.430 1.300 1.380 93,076 +0.03(+2.22%)
Mar 18, 2009 1.250 1.390 1.200 1.350 157,437 +0.10(+8.00%)
Mar 17, 2009 1.000 1.250 0.9800 1.250 163,027 +0.25(+25.00%)
Mar 16, 2009 0.9100 1.000 0.9100 1.000 62,899 +0.09(+9.89%)
Mar 13, 2009 0.8700 0.9500 0.8600 0.9100 0 +0.05(+5.81%)
Mar 12, 2009 0.8500 0.8700 0.8300 0.8600 10,261 +0.01(+1.18%)
Mar 11, 2009 0.8100 0.8800 0.8100 0.8500 33,935 +0.04(+4.94%)
Mar 10, 2009 0.8100 0.8300 0.8000 0.8100 40,861 +0.00(+0.00%)
Mar 09, 2009 0.8200 0.8200 0.8000 0.8100 41,540 -0.01(-1.22%)
Mar 06, 2009 0.8200 0.8300 0.8000 0.8200 0 +0.00(+0.00%)
Mar 05, 2009 0.8000 0.8400 0.7600 0.8200 38,800 +0.02(+2.50%)
Mar 04, 2009 0.8200 0.8300 0.7900 0.8000 40,789 -0.02(-2.44%)
Mar 02, 2009 0.9000 0.9000 0.7500 0.8200 88,054 -0.03(-3.53%)
Feb 27, 2009 0.8100 0.9000 0.8100 0.8500 0 +0.00(+0.00%)
Feb 26, 2009 0.8600 0.8700 0.8500 0.8500 17,661 +0.00(+0.00%)
Feb 25, 2009 0.8700 0.9150 0.8300 0.8500 226,146 -0.02(-2.30%)
Feb 24, 2009 0.9000 0.9100 0.8500 0.8700 115,267 -0.04(-4.40%)
Feb 23, 2009 0.9200 0.9400 0.9100 0.9100 60,600 -0.01(-1.09%)
Feb 20, 2009 0.9100 0.9213 0.9000 0.9200 339,233 +0.01(+1.10%)
Feb 19, 2009 0.8720 0.9400 0.8720 0.9100 276,313 +0.01(+1.11%)
Feb 18, 2009 0.9400 0.9400 0.9000 0.9000 121,906 -0.04(-4.26%)
Feb 17, 2009 0.9300 0.9500 0.9200 0.9400 61,018 +0.01(+1.08%)
Feb 13, 2009 0.9300 0.9700 0.9300 0.9300 22,981 -0.01(-1.06%)
Feb 12, 2009 0.9300 0.9500 0.9100 0.9400 87,441 +0.01(+1.08%)
Feb 11, 2009 0.8200 0.9500 0.8200 0.9300 88,935 -0.02(-2.11%)
Feb 10, 2009 0.9100 0.9500 0.9000 0.9500 121,138 +0.04(+4.40%)
Feb 09, 2009 0.9000 0.9100 0.9000 0.9100 170,306 +0.01(+1.11%)
Feb 06, 2009 0.8800 0.9050 0.8800 0.9000 80,191 +0.00(+0.00%)
Feb 05, 2009 0.9000 0.9100 0.9000 0.9000 145,170 +0.00(+0.00%)
Feb 04, 2009 0.9100 0.9500 0.9000 0.9000 151,854 -0.02(-2.17%)
Feb 03, 2009 0.9300 0.9500 0.9100 0.9200 347,687 -0.03(-3.16%)
Feb 02, 2009 0.8900 0.9500 0.8900 0.9500 291,963 +0.04(+4.40%)
Jan 30, 2009 0.8600 0.9300 0.8600 0.9100 0 +0.08(+9.64%)
Jan 29, 2009 0.8000 0.8791 0.8000 0.8300 176,214 +0.03(+3.75%)
Jan 28, 2009 0.6800 0.8300 0.6800 0.8000 108,793 +0.13(+19.40%)
Jan 27, 2009 0.6500 0.7100 0.6500 0.6700 68,003 +0.01(+1.52%)
Jan 26, 2009 0.6800 0.7300 0.6200 0.6600 93,062 -0.01(-1.49%)
Jan 23, 2009 0.7500 0.7500 0.6500 0.6700 63,863 -0.02(-2.90%)
Jan 22, 2009 0.6800 0.7000 0.6700 0.6900 36,823 +0.01(+1.47%)
Jan 21, 2009 0.6700 0.7000 0.6500 0.6800 70,702 +0.05(+7.94%)
Jan 20, 2009 0.6800 0.7100 0.6100 0.6300 228,540 -0.08(-11.27%)
Jan 16, 2009 0.7000 0.7500 0.6505 0.7100 156,106 +0.05(+7.58%)
Jan 15, 2009 0.7100 0.7499 0.6300 0.6600 198,731 -0.05(-7.04%)
Jan 14, 2009 0.7700 0.7990 0.6800 0.7100 189,708 -0.08(-10.13%)
Jan 13, 2009 0.8700 0.8700 0.7800 0.7900 87,917 -0.08(-9.20%)
Jan 12, 2009 0.9300 0.9400 0.7600 0.8700 96,880 -0.03(-3.33%)
Jan 09, 2009 0.9300 0.9601 0.8200 0.9000 144,153 -0.03(-3.23%)
Jan 08, 2009 1.120 1.120 0.7610 0.9300 157,519 -0.06(-6.06%)
Jan 07, 2009 0.9000 1.040 0.8900 0.9900 160,053 +0.11(+12.50%)
Jan 06, 2009 0.7500 0.8900 0.7500 0.8800 115,843 +0.14(+18.92%)
Jan 05, 2009 0.8100 0.8200 0.7400 0.7400 89,654 -0.03(-3.88%)
Jan 02, 2009 0.6800 0.7700 0.6800 0.7699 0 +0.09(+13.24%)
Jan 01, 2009 0.6700 0.8200 0.6200 0.6799 0 +0.00(+0.00%)
Dec 31, 2008 0.6700 0.8200 0.6200 0.6799 426,315 +0.07(+11.46%)
Dec 30, 2008 0.7500 0.7700 0.6000 0.6100 602,055 -0.14(-18.67%)
Dec 29, 2008 0.9400 0.9510 0.7500 0.7500 508,972 -0.19(-20.21%)
Dec 26, 2008 0.9100 0.9700 0.8900 0.9400 168,703 -0.01(-1.05%)
Dec 24, 2008 1.000 1.090 0.9500 0.9500 94,587 +0.00(+0.00%)
Dec 23, 2008 1.220 1.300 0.9300 0.9500 323,514 -0.26(-21.49%)
Dec 22, 2008 1.400 1.400 1.200 1.210 111,204 -0.19(-13.57%)
Dec 19, 2008 1.350 1.550 1.350 1.400 43,054 +0.05(+3.70%)
Dec 18, 2008 1.550 1.599 1.350 1.350 57,197 -0.21(-13.46%)
Dec 17, 2008 1.170 1.620 1.170 1.560 168,943 +0.51(+48.57%)
Dec 16, 2008 1.450 1.600 1.050 1.050 35,400 -0.43(-29.05%)
Dec 15, 2008 1.610 1.800 1.480 1.480 270,900 -0.17(-10.30%)
Dec 12, 2008 1.250 1.840 1.130 1.650 0 +0.39(+30.95%)
Dec 11, 2008 1.110 1.440 0.9800 1.260 370,054 -0.04(-3.08%)
Dec 10, 2008 1.170 1.350 1.170 1.300 563,448 +0.13(+11.11%)
Dec 09, 2008 1.100 1.190 1.100 1.170 68,219 +0.06(+5.41%)
Dec 08, 2008 0.9800 1.110 0.9000 1.110 91,775 +0.11(+11.00%)
Dec 05, 2008 1.000 1.010 0.9766 1.000 57,700 +0.01(+1.01%)
Dec 04, 2008 0.9500 1.000 0.8000 0.9900 90,874 -0.01(-1.00%)
Dec 03, 2008 0.9500 1.020 0.9500 1.000 129,626 +0.00(+0.00%)
Dec 02, 2008 1.000 1.040 0.9800 1.000 113,082 +0.06(+6.38%)
Dec 01, 2008 0.8100 1.000 0.8100 0.9400 55,178 -0.12(-11.32%)
Nov 28, 2008 1.000 1.100 0.9660 1.060 50,222 +0.01(+0.95%)
Nov 26, 2008 0.9800 1.060 0.9500 1.050 67,250 +0.07(+7.14%)
Nov 25, 2008 1.010 1.040 0.9800 0.9800 50,318 -0.02(-2.00%)
Nov 24, 2008 0.9000 1.000 0.9000 1.000 58,424 +0.10(+11.11%)
Nov 21, 2008 0.8600 0.9600 0.8300 0.9000 83,684 +0.04(+4.65%)
Nov 20, 2008 0.8900 0.8999 0.8100 0.8600 64,914 -0.03(-3.37%)
Nov 19, 2008 0.9500 1.040 0.8900 0.8900 63,445 -0.05(-5.32%)
Nov 18, 2008 0.9200 1.050 0.9000 0.9400 279,989 -0.01(-1.05%)
Nov 17, 2008 0.9300 1.030 0.9000 0.9500 119,132 +0.05(+5.56%)
Nov 14, 2008 0.8500 0.9400 0.8500 0.9000 0 -0.03(-3.24%)
Nov 13, 2008 1.020 1.190 0.9000 0.9301 137,707 -0.13(-12.25%)
Nov 12, 2008 1.170 1.240 1.060 1.060 67,807 -0.11(-9.40%)
Nov 11, 2008 1.112 1.380 1.110 1.170 64,660 +0.02(+1.74%)
Nov 10, 2008 1.250 1.370 1.060 1.150 41,494 -0.15(-11.54%)
Nov 07, 2008 0.8600 1.300 0.8600 1.300 175,813 +0.34(+35.42%)
Nov 06, 2008 1.000 1.070 0.9600 0.9600 253,351 -0.12(-11.11%)
Nov 05, 2008 1.250 1.250 1.050 1.080 119,712 -0.16(-12.90%)
Nov 04, 2008 1.310 1.380 1.220 1.240 179,270 -0.01(-0.80%)
Nov 03, 2008 1.440 1.440 1.150 1.250 209,583 +0.02(+1.63%)
Oct 31, 2008 0.9500 1.230 0.9500 1.230 455,385 +0.23(+23.00%)
Oct 30, 2008 0.9700 1.060 0.7500 1.000 409,066 +0.10(+11.11%)
Oct 29, 2008 0.8200 0.9300 0.8000 0.9000 310,984 +0.10(+12.50%)
Oct 28, 2008 0.6300 0.8000 0.5900 0.8000 712,218 +0.21(+35.59%)
Oct 27, 2008 0.5500 0.6500 0.4700 0.5900 2,749,963 +0.08(+15.69%)
Oct 24, 2008 0.4200 0.6700 0.4200 0.5100 786,887 +0.11(+27.50%)
Oct 23, 2008 0.6200 0.6500 0.4000 0.4000 514,480 -0.22(-35.48%)
Oct 22, 2008 0.9900 0.9900 0.6200 0.6200 158,200 -0.09(-12.68%)
Oct 21, 2008 0.9900 1.000 0.7100 0.7100 163,393 -0.09(-11.25%)
Oct 20, 2008 0.9400 1.200 0.7500 0.8000 176,328 +0.09(+12.68%)
Oct 17, 2008 1.990 1.190 0.7000 0.7100 0 -0.04(-5.33%)
Oct 16, 2008 1.100 1.120 0.7500 0.7500 83,052 -0.37(-33.04%)
Oct 15, 2008 1.220 1.220 1.050 1.120 56,100 -0.09(-7.44%)
Oct 14, 2008 1.450 1.450 1.130 1.210 53,354 -0.19(-13.57%)
Oct 13, 2008 1.800 1.800 1.350 1.400 177,085 +0.00(+0.00%)
Oct 10, 2008 1.420 1.570 1.300 1.400 62,187 +0.01(+0.72%)
Oct 09, 2008 2.220 2.220 1.390 1.390 78,722 -0.81(-36.82%)
Oct 08, 2008 1.800 2.250 1.800 2.200 72,600 +0.16(+7.84%)
Oct 07, 2008 1.950 2.040 1.830 2.040 80,859 +0.14(+7.37%)
Oct 06, 2008 1.990 2.000 1.732 1.900 72,354 -0.15(-7.32%)
Oct 03, 2008 2.100 2.240 2.010 2.050 0 -0.05(-2.38%)
Oct 02, 2008 2.300 2.300 1.950 2.100 24,650 -0.20(-8.70%)
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.