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

Trinity Bio ADR (NQ: TRIB )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2008 1.332 1.593 1.332 1.511 191,138 +0.13(+9.59%)
Dec 30, 2008 1.521 1.534 1.351 1.379 210,450 -0.16(-10.43%)
Dec 29, 2008 1.464 1.615 1.464 1.540 113,587 +0.09(+5.94%)
Dec 26, 2008 1.332 1.559 1.332 1.453 20,591 +0.04(+2.57%)
Dec 24, 2008 1.407 1.464 1.398 1.417 15,218 +0.04(+2.74%)
Dec 23, 2008 1.190 1.399 1.190 1.379 94,052 +0.20(+16.80%)
Dec 22, 2008 1.474 1.511 1.181 1.181 47,496 -0.34(-22.36%)
Dec 19, 2008 1.633 1.653 1.464 1.521 52,828 -0.09(-5.85%)
Dec 18, 2008 1.615 1.672 1.596 1.615 22,134 -0.08(-4.47%)
Dec 17, 2008 1.627 1.691 1.606 1.691 43,322 +0.03(+1.70%)
Dec 16, 2008 1.511 1.662 1.436 1.662 35,074 +0.24(+16.56%)
Dec 15, 2008 1.606 1.606 1.417 1.426 55,171 -0.26(-15.64%)
Dec 12, 2008 1.568 1.691 1.559 1.691 18,601 +0.04(+2.29%)
Dec 11, 2008 1.653 1.700 1.653 1.653 36,940 +0.05(+2.95%)
Dec 10, 2008 1.597 1.615 1.568 1.606 12,411 -0.01(-0.59%)
Dec 09, 2008 1.613 1.653 1.587 1.615 44,248 -0.06(-3.39%)
Dec 08, 2008 1.587 1.747 1.577 1.672 36,804 +0.03(+1.72%)
Dec 05, 2008 1.661 1.662 1.610 1.644 5,293 -0.01(-0.57%)
Dec 04, 2008 1.700 1.738 1.653 1.653 10,032 -0.02(-1.13%)
Dec 03, 2008 1.700 1.729 1.653 1.672 35,374 +0.02(+1.14%)
Dec 02, 2008 1.795 1.795 1.653 1.653 15,158 -0.02(-1.13%)
Dec 01, 2008 1.747 1.880 1.672 1.672 15,951 -0.07(-3.80%)
Nov 28, 2008 1.747 1.747 1.644 1.738 9,613 -0.01(-0.54%)
Nov 26, 2008 1.653 1.747 1.653 1.747 16,436 +0.13(+8.19%)
Nov 25, 2008 1.549 1.644 1.549 1.615 24,466 +0.14(+9.62%)
Nov 24, 2008 1.568 1.606 1.474 1.474 37,576 -0.08(-4.88%)
Nov 21, 2008 1.606 1.606 1.530 1.549 22,543 -0.01(-0.61%)
Nov 20, 2008 1.823 1.823 1.559 1.559 45,600 -0.18(-10.33%)
Nov 19, 2008 1.842 1.899 1.738 1.738 15,351 -0.16(-8.46%)
Nov 18, 2008 1.889 2.069 1.842 1.899 42,030 -0.04(-1.95%)
Nov 17, 2008 1.889 1.936 1.842 1.936 22,338 +0.05(+2.50%)
Nov 14, 2008 1.965 2.078 1.842 1.889 34,402 -0.03(-1.48%)
Nov 13, 2008 1.889 1.917 1.842 1.917 66,659 -0.04(-2.03%)
Nov 12, 2008 2.012 2.012 1.916 1.957 14,866 -0.03(-1.33%)
Nov 11, 2008 1.946 1.993 1.917 1.984 33,248 +0.03(+1.45%)
Nov 10, 2008 1.955 2.059 1.946 1.955 24,302 +0.01(+0.49%)
Nov 07, 2008 1.917 2.163 1.917 1.946 44,448 -0.02(-0.96%)
Nov 06, 2008 2.125 2.172 1.927 1.965 63,917 -0.25(-11.11%)
Nov 05, 2008 2.201 2.361 2.172 2.210 22,855 +0.03(+1.30%)
Nov 04, 2008 2.229 2.267 2.135 2.182 5,733 -0.04(-1.70%)
Nov 03, 2008 2.125 2.295 2.087 2.220 68,454 +0.11(+5.38%)
Oct 31, 2008 2.078 2.361 2.069 2.106 185,980 +0.07(+3.36%)
Oct 30, 2008 2.078 2.352 1.955 2.038 98,769 -0.09(-4.12%)
Oct 29, 2008 2.361 2.361 2.021 2.125 73,769 -0.09(-4.26%)
Oct 28, 2008 2.513 2.574 2.182 2.220 158,936 -0.41(-15.47%)
Oct 27, 2008 2.645 2.730 2.598 2.626 401,112 -0.02(-0.71%)
Oct 24, 2008 2.645 2.660 2.645 2.645 118,164 +0.00(+0.00%)
Oct 23, 2008 2.645 2.730 2.645 2.645 102,720 -0.02(-0.71%)
Oct 22, 2008 2.645 2.730 2.645 2.664 379,471 +0.02(+0.71%)
Oct 21, 2008 2.550 2.673 2.550 2.645 32,927 +0.00(+0.00%)
Oct 20, 2008 2.409 2.815 2.409 2.645 91,581 +0.22(+8.95%)
Oct 17, 2008 2.579 2.646 2.078 2.427 41,397 -0.18(-6.88%)
Oct 16, 2008 2.626 2.626 2.550 2.607 17,876 +0.04(+1.47%)
Oct 15, 2008 2.541 2.569 2.427 2.569 27,804 +0.19(+7.94%)
Oct 14, 2008 2.361 2.572 2.361 2.380 20,406 +0.02(+0.80%)
Oct 13, 2008 2.050 2.465 2.040 2.361 14,350 +0.43(+21.95%)
Oct 10, 2008 2.182 2.361 1.936 1.936 70,889 -0.51(-20.85%)
Oct 09, 2008 2.418 2.730 2.314 2.446 63,462 +0.09(+3.60%)
Oct 08, 2008 2.654 2.886 1.917 2.361 268,324 -0.50(-17.49%)
Oct 07, 2008 2.881 2.896 2.739 2.862 64,458 -0.06(-1.94%)
Oct 06, 2008 2.796 2.928 2.796 2.919 60,255 -0.01(-0.32%)
Oct 03, 2008 2.664 2.928 2.664 2.928 4,764 +0.07(+2.31%)
Oct 02, 2008 2.758 2.862 2.739 2.862 19,691 +0.07(+2.45%)
Oct 01, 2008 2.720 2.843 2.586 2.793 9,443 +0.13(+4.88%)
Sep 30, 2008 2.598 2.720 2.550 2.664 400,440 -0.09(-3.09%)
Sep 29, 2008 2.853 2.853 2.550 2.749 34,831 -0.09(-3.00%)
Sep 26, 2008 2.862 2.862 2.777 2.834 6,436 -0.03(-0.99%)
Sep 25, 2008 2.796 2.890 2.768 2.862 9,091 +0.00(+0.00%)
Sep 24, 2008 2.815 2.881 2.777 2.862 23,847 -0.02(-0.66%)
Sep 23, 2008 2.739 2.909 2.739 2.881 2,904 +0.14(+5.17%)
Sep 22, 2008 2.673 2.909 2.673 2.739 30,841 -0.06(-2.03%)
Sep 19, 2008 2.645 2.869 2.645 2.796 38,155 -0.05(-1.66%)
Sep 18, 2008 2.768 2.900 2.749 2.843 19,902 +0.05(+1.69%)
Sep 17, 2008 2.843 2.853 2.711 2.796 30,233 +0.01(+0.34%)
Sep 16, 2008 2.777 2.900 2.777 2.786 29,849 +0.00(+0.00%)
Sep 15, 2008 2.626 2.834 2.598 2.786 19,030 +0.03(+1.03%)
Sep 12, 2008 2.692 2.758 2.645 2.758 22,555 -0.08(-2.67%)
Sep 11, 2008 2.796 2.862 2.796 2.834 21,351 +0.00(+0.00%)
Sep 10, 2008 2.834 2.834 2.815 2.834 38,433 -0.01(-0.33%)
Sep 09, 2008 2.909 2.909 2.758 2.843 107,147 +0.00(+0.00%)
Sep 08, 2008 2.985 2.985 2.834 2.843 30,842 -0.01(-0.33%)
Sep 05, 2008 2.956 2.956 2.834 2.853 141,604 -0.18(-5.92%)
Sep 04, 2008 3.164 3.202 3.004 3.032 8,842 -0.16(-5.03%)
Sep 03, 2008 3.089 3.211 3.062 3.193 147,492 -0.01(-0.29%)
Sep 02, 2008 3.183 3.230 3.164 3.202 30,246 -0.01(-0.29%)
Aug 29, 2008 3.023 3.211 3.023 3.211 32,290 +0.20(+6.58%)
Aug 28, 2008 2.938 3.023 2.938 3.013 7,702 +0.14(+4.93%)
Aug 27, 2008 2.919 2.919 2.786 2.871 25,919 -0.01(-0.33%)
Aug 26, 2008 2.862 2.890 2.834 2.881 9,661 +0.02(+0.66%)
Aug 25, 2008 3.004 3.004 2.862 2.862 11,872 -0.02(-0.66%)
Aug 22, 2008 2.853 2.975 2.739 2.881 81,905 -0.02(-0.65%)
Aug 21, 2008 3.013 3.013 2.834 2.900 19,575 -0.06(-1.92%)
Aug 20, 2008 2.956 2.994 2.928 2.956 18,156 +0.00(+0.00%)
Aug 19, 2008 2.966 2.975 2.947 2.956 12,333 -0.02(-0.63%)
Aug 18, 2008 2.994 2.994 2.956 2.975 21,650 +0.00(+0.00%)
Aug 15, 2008 2.975 3.002 2.881 2.975 24,738 +0.07(+2.27%)
Aug 14, 2008 2.928 3.004 2.881 2.909 17,521 -0.06(-1.91%)
Aug 13, 2008 2.994 2.994 2.928 2.966 24,215 -0.06(-1.88%)
Aug 12, 2008 3.032 3.098 2.975 3.023 12,837 -0.06(-1.84%)
Aug 11, 2008 3.070 3.098 3.032 3.079 29,666 +0.01(+0.31%)
Aug 08, 2008 3.041 3.089 3.023 3.070 13,932 -0.01(-0.31%)
Aug 07, 2008 3.117 3.117 3.023 3.079 29,026 -0.02(-0.61%)
Aug 06, 2008 3.060 3.098 3.023 3.098 17,863 +0.02(+0.61%)
Aug 05, 2008 3.070 3.117 3.070 3.079 4,206 +0.02(+0.62%)
Aug 04, 2008 3.023 3.089 3.023 3.060 19,164 -0.01(-0.31%)
Aug 01, 2008 3.108 3.136 3.004 3.070 49,460 -0.06(-1.81%)
Jul 31, 2008 3.164 3.211 3.126 3.126 49,235 -0.03(-0.90%)
Jul 30, 2008 3.193 3.230 3.155 3.155 48,469 -0.04(-1.18%)
Jul 29, 2008 3.193 3.259 3.174 3.193 14,618 -0.03(-0.88%)
Jul 28, 2008 3.221 3.259 3.206 3.221 25,078 -0.04(-1.16%)
Jul 25, 2008 3.183 3.296 3.183 3.259 20,642 -0.05(-1.43%)
Jul 24, 2008 3.372 3.448 3.155 3.306 60,210 -0.14(-4.11%)
Jul 23, 2008 3.495 3.495 3.410 3.448 12,688 -0.09(-2.41%)
Jul 22, 2008 3.637 3.637 3.495 3.533 13,604 +0.10(+3.03%)
Jul 21, 2008 3.466 3.466 3.325 3.429 8,654 +0.04(+1.11%)
Jul 18, 2008 3.589 3.589 3.306 3.391 15,109 -0.14(-4.01%)
Jul 17, 2008 3.533 3.533 3.476 3.533 2,731 -0.01(-0.27%)
Jul 16, 2008 3.334 3.542 3.334 3.542 5,614 +0.21(+6.23%)
Jul 15, 2008 3.315 3.353 3.306 3.334 36,154 -0.01(-0.28%)
Jul 14, 2008 3.306 3.391 3.306 3.344 17,357 +0.03(+0.85%)
Jul 11, 2008 3.457 3.485 3.315 3.315 18,386 -0.18(-5.14%)
Jul 10, 2008 3.438 3.646 3.438 3.495 17,852 +0.14(+4.23%)
Jul 09, 2008 3.353 3.637 3.334 3.353 20,025 -0.10(-3.01%)
Jul 08, 2008 3.599 3.599 3.315 3.457 39,839 -0.18(-4.93%)
Jul 07, 2008 3.684 3.684 3.618 3.637 13,591 -0.04(-1.03%)
Jul 04, 2008 3.628 3.684 3.628 3.674 26,243 +0.00(+0.00%)
Jul 03, 2008 3.628 3.684 3.628 3.674 26,243 +0.03(+0.78%)
Jul 02, 2008 3.646 3.665 3.608 3.646 14,696 -0.04(-1.03%)
Jul 01, 2008 3.589 3.769 3.589 3.684 27,070 +0.04(+1.04%)
Jun 30, 2008 3.655 3.684 3.646 3.646 9,025 -0.04(-1.03%)
Jun 27, 2008 3.665 3.769 3.589 3.684 26,116 +0.04(+1.04%)
Jun 26, 2008 3.693 3.769 3.646 3.646 45,856 -0.11(-3.02%)
Jun 25, 2008 3.722 3.948 3.701 3.759 54,189 +0.04(+1.02%)
Jun 24, 2008 3.589 3.825 3.579 3.722 31,784 +0.12(+3.41%)
Jun 23, 2008 3.778 3.788 3.599 3.599 11,826 -0.10(-2.81%)
Jun 20, 2008 3.731 3.778 3.665 3.703 19,189 -0.08(-2.00%)
Jun 19, 2008 3.939 3.939 3.703 3.778 8,270 +0.08(+2.04%)
Jun 18, 2008 3.693 4.029 3.607 3.703 23,934 +0.02(+0.51%)
Jun 17, 2008 3.703 3.752 3.684 3.684 8,009 -0.07(-1.76%)
Jun 16, 2008 3.797 3.807 3.608 3.750 14,370 -0.10(-2.70%)
Jun 13, 2008 3.967 4.005 3.854 3.854 15,028 -0.11(-2.86%)
Jun 12, 2008 3.882 4.014 3.873 3.967 7,239 +0.04(+0.96%)
Jun 11, 2008 3.977 3.977 3.901 3.929 36,107 -0.09(-2.12%)
Jun 10, 2008 3.958 4.090 3.892 4.014 102,694 +0.03(+0.71%)
Jun 09, 2008 3.863 4.005 3.863 3.986 46,158 +0.11(+2.93%)
Jun 06, 2008 3.873 4.011 3.863 3.873 37,328 +0.01(+0.24%)
Jun 05, 2008 3.599 3.892 3.599 3.863 72,147 +0.15(+4.07%)
Jun 04, 2008 3.731 3.769 3.712 3.712 31,598 +0.04(+1.03%)
Jun 03, 2008 3.778 3.816 3.637 3.674 64,012 -0.09(-2.51%)
Jun 02, 2008 3.854 3.920 3.693 3.769 119,494 -0.07(-1.72%)
May 30, 2008 3.400 3.967 3.372 3.835 116,664 +0.49(+14.69%)
May 29, 2008 3.306 3.400 3.278 3.344 245,634 +0.09(+2.91%)
May 28, 2008 3.164 3.379 3.164 3.249 93,712 +0.05(+1.48%)
May 27, 2008 3.268 3.268 3.126 3.202 69,525 -0.05(-1.45%)
May 26, 2008 3.306 3.306 3.240 3.249 39,257 +0.00(+0.00%)
May 23, 2008 3.306 3.306 3.240 3.249 39,257 -0.10(-3.10%)
May 22, 2008 3.381 3.400 3.325 3.353 41,332 -0.03(-0.84%)
May 21, 2008 3.419 3.419 3.372 3.381 55,820 -0.07(-1.92%)
May 20, 2008 3.400 3.485 3.400 3.448 17,626 +0.05(+1.39%)
May 19, 2008 3.448 3.495 3.400 3.400 32,534 -0.06(-1.64%)
May 16, 2008 3.400 3.495 3.400 3.457 421,709 +0.01(+0.27%)
May 15, 2008 3.495 3.533 3.419 3.448 225,798 -0.08(-2.14%)
May 14, 2008 3.504 3.523 3.410 3.523 37,213 -0.02(-0.53%)
May 13, 2008 3.627 3.627 3.495 3.542 46,814 -0.05(-1.32%)
May 12, 2008 3.646 3.646 3.589 3.589 21,170 -0.05(-1.30%)
May 09, 2008 3.674 3.684 3.608 3.637 120,568 -0.04(-1.03%)
May 08, 2008 3.684 3.722 3.655 3.674 36,874 +0.09(+2.37%)
May 07, 2008 3.551 3.599 3.495 3.589 139,532 +0.01(+0.26%)
May 06, 2008 3.589 3.646 3.580 3.580 41,465 -0.01(-0.26%)
May 05, 2008 3.693 3.722 3.570 3.589 71,423 -0.06(-1.55%)
May 02, 2008 3.703 3.703 3.637 3.646 28,256 -0.08(-2.03%)
May 01, 2008 3.759 3.792 3.684 3.722 93,060 +0.01(+0.25%)
Apr 30, 2008 3.457 3.712 3.457 3.712 57,573 +0.22(+6.22%)
Apr 29, 2008 3.448 3.495 3.372 3.495 118,619 +0.08(+2.21%)
Apr 28, 2008 3.448 3.469 3.410 3.419 35,420 -0.03(-0.82%)
Apr 25, 2008 3.448 3.533 3.410 3.448 50,087 +0.00(+0.00%)
Apr 24, 2008 3.485 3.485 3.315 3.448 33,332 +0.01(+0.27%)
Apr 23, 2008 3.495 3.504 3.438 3.438 60,391 -0.06(-1.62%)
Apr 22, 2008 3.646 3.674 3.448 3.495 167,487 -0.12(-3.39%)
Apr 21, 2008 3.608 3.684 3.608 3.618 23,621 +0.01(+0.26%)
Apr 18, 2008 3.561 3.731 3.561 3.608 175,079 +0.04(+1.06%)
Apr 17, 2008 3.448 3.901 3.448 3.570 285,959 +0.11(+3.28%)
Apr 16, 2008 3.400 3.533 3.363 3.457 74,200 +0.12(+3.68%)
Apr 15, 2008 3.353 3.400 3.325 3.334 72,311 +0.00(+0.00%)
Apr 14, 2008 3.410 3.410 3.240 3.334 102,439 -0.02(-0.56%)
Apr 11, 2008 3.476 3.476 3.306 3.353 63,266 -0.09(-2.47%)
Apr 10, 2008 3.429 3.476 3.381 3.438 178,035 +0.05(+1.39%)
Apr 09, 2008 3.485 3.589 3.325 3.391 568,561 -0.10(-2.97%)
Apr 08, 2008 4.260 4.260 3.457 3.495 499,147 -0.86(-19.74%)
Apr 07, 2008 4.250 4.515 4.175 4.354 67,279 +0.08(+1.77%)
Apr 04, 2008 4.364 4.364 4.260 4.279 8,226 -0.06(-1.31%)
Apr 03, 2008 4.345 4.364 4.317 4.335 118,523 +0.06(+1.32%)
Apr 02, 2008 4.288 4.345 4.269 4.279 46,912 -0.05(-1.09%)
Apr 01, 2008 4.269 4.534 4.260 4.326 22,246 -0.01(-0.22%)
Mar 31, 2008 4.260 4.354 4.250 4.335 17,061 +0.05(+1.10%)
Mar 28, 2008 4.345 4.345 4.250 4.288 41,553 -0.06(-1.30%)
Mar 27, 2008 4.543 4.553 4.345 4.345 23,582 -0.27(-5.93%)
Mar 26, 2008 4.628 4.742 4.487 4.619 31,164 -0.09(-2.00%)
Mar 25, 2008 4.713 4.893 4.609 4.713 33,913 +0.09(+1.84%)
Mar 24, 2008 4.288 4.647 4.288 4.628 62,205 +0.28(+6.52%)
Mar 21, 2008 3.967 4.345 3.882 4.345 187,799 +0.00(+0.00%)
Mar 20, 2008 3.967 4.345 3.882 4.345 187,799 +0.43(+10.84%)
Mar 19, 2008 4.241 4.250 3.882 3.920 31,941 -0.22(-5.25%)
Mar 18, 2008 4.014 4.430 3.995 4.137 33,699 +0.08(+1.86%)
Mar 17, 2008 4.288 4.288 3.882 4.062 40,257 -0.10(-2.49%)
Mar 14, 2008 4.550 4.694 4.128 4.165 35,547 -0.33(-7.35%)
Mar 13, 2008 4.515 4.770 4.496 4.496 22,258 +0.11(+2.59%)
Mar 12, 2008 4.430 4.477 4.288 4.383 44,426 -0.18(-3.93%)
Mar 11, 2008 4.515 4.619 4.496 4.562 25,466 -0.02(-0.41%)
Mar 10, 2008 4.666 4.666 4.496 4.581 33,027 -0.14(-3.00%)
Mar 07, 2008 4.742 4.779 4.676 4.723 21,433 -0.01(-0.20%)
Mar 06, 2008 4.864 4.864 4.732 4.732 14,274 +0.01(+0.20%)
Mar 05, 2008 4.723 5.469 4.704 4.723 216,040 +0.00(+0.00%)
Mar 04, 2008 4.534 4.836 4.506 4.723 65,718 +0.24(+5.26%)
Mar 03, 2008 4.345 4.732 4.345 4.487 76,172 +0.16(+3.71%)
Feb 29, 2008 4.326 4.521 4.279 4.326 160,239 +0.06(+1.33%)
Feb 28, 2008 4.505 4.562 4.194 4.269 75,663 -0.34(-7.38%)
Feb 27, 2008 4.770 4.770 4.581 4.609 44,588 -0.03(-0.61%)
Feb 26, 2008 5.053 5.148 4.553 4.638 129,239 -0.43(-8.40%)
Feb 25, 2008 5.252 5.299 5.006 5.063 39,290 -0.25(-4.63%)
Feb 22, 2008 5.308 5.356 5.204 5.308 59,370 -0.08(-1.40%)
Feb 21, 2008 5.384 5.441 5.289 5.384 28,452 +0.02(+0.35%)
Feb 20, 2008 5.573 5.573 5.271 5.365 25,233 -0.21(-3.73%)
Feb 19, 2008 5.771 5.771 5.573 5.573 23,549 -0.13(-2.32%)
Feb 18, 2008 5.677 5.715 5.677 5.705 12,710 +0.00(+0.00%)
Feb 15, 2008 5.677 5.715 5.677 5.705 12,710 -0.01(-0.17%)
Feb 14, 2008 5.771 5.771 5.715 5.715 11,407 +0.00(+0.00%)
Feb 13, 2008 5.875 5.875 5.715 5.715 27,992 -0.06(-0.98%)
Feb 12, 2008 5.790 5.932 5.733 5.771 17,783 -0.05(-0.81%)
Feb 11, 2008 5.809 5.903 5.762 5.818 29,754 -0.02(-0.32%)
Feb 08, 2008 5.818 6.130 5.762 5.837 21,860 -0.06(-0.96%)
Feb 07, 2008 6.064 6.140 5.771 5.894 42,441 -0.06(-0.95%)
Feb 06, 2008 6.092 6.140 5.715 5.951 92,633 -0.10(-1.72%)
Feb 05, 2008 6.149 6.206 5.979 6.055 9,058 -0.13(-2.14%)
Feb 04, 2008 6.140 6.324 6.140 6.187 28,341 +0.03(+0.46%)
Feb 01, 2008 6.234 6.413 6.158 6.158 34,487 -0.09(-1.36%)
Jan 31, 2008 6.253 6.423 6.177 6.243 15,933 -0.05(-0.75%)
Jan 30, 2008 6.319 6.423 6.215 6.291 15,775 +0.02(+0.30%)
Jan 29, 2008 6.102 6.272 6.045 6.272 13,623 +0.09(+1.53%)
Jan 28, 2008 5.998 6.262 5.960 6.177 34,024 +0.22(+3.65%)
Jan 25, 2008 6.187 6.221 5.960 5.960 11,851 -0.20(-3.22%)
Jan 24, 2008 6.177 6.310 6.140 6.158 15,111 +0.03(+0.46%)
Jan 23, 2008 5.932 6.423 5.932 6.130 30,631 +0.05(+0.78%)
Jan 22, 2008 5.582 6.140 5.582 6.083 46,425 -0.24(-3.74%)
Jan 21, 2008 6.480 6.546 6.140 6.319 31,452 +0.00(+0.00%)
Jan 18, 2008 6.480 6.546 6.140 6.319 31,452 -0.25(-3.74%)
Jan 17, 2008 6.480 6.952 6.168 6.565 65,041 +0.13(+2.06%)
Jan 16, 2008 6.177 6.442 6.140 6.432 45,038 +0.16(+2.56%)
Jan 15, 2008 6.130 6.272 5.922 6.272 31,719 +0.14(+2.31%)
Jan 14, 2008 5.932 6.281 5.932 6.130 29,446 +0.27(+4.68%)
Jan 11, 2008 5.856 5.932 5.705 5.856 36,519 -0.06(-0.96%)
Jan 10, 2008 6.073 6.073 5.866 5.913 16,462 -0.16(-2.64%)
Jan 09, 2008 6.281 6.281 6.045 6.073 21,361 -0.15(-2.43%)
Jan 08, 2008 6.149 6.234 6.140 6.225 35,597 +0.00(+0.00%)
Jan 07, 2008 6.045 6.281 6.045 6.225 78,912 +0.01(+0.15%)
Jan 04, 2008 6.234 6.253 6.116 6.215 125,167 -0.02(-0.30%)
Jan 03, 2008 6.215 6.319 6.165 6.234 28,199 +0.01(+0.15%)
Jan 02, 2008 6.338 6.338 6.140 6.225 19,823 -0.21(-3.23%)
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.