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, 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%)
Oct 01, 2008 1.970 2.300 1.920 2.300 95,062 +0.31(+15.58%)
Sep 30, 2008 2.110 2.110 1.910 1.990 68,249 -0.21(-9.55%)
Sep 29, 2008 2.110 2.200 1.970 2.200 46,507 +0.03(+1.38%)
Sep 26, 2008 2.130 2.310 2.120 2.170 0 +0.03(+1.40%)
Sep 25, 2008 2.130 2.170 2.100 2.140 42,558 +0.04(+1.90%)
Sep 24, 2008 2.200 2.230 2.100 2.100 21,161 -0.10(-4.55%)
Sep 23, 2008 2.170 2.250 2.090 2.200 36,473 -0.05(-2.22%)
Sep 22, 2008 2.470 2.660 2.070 2.250 145,209 -0.70(-23.73%)
Sep 19, 2008 2.440 2.950 1.560 2.950 165,800 +1.00(+51.28%)
Sep 18, 2008 2.250 2.260 1.830 1.950 122,600 +0.05(+2.63%)
Sep 17, 2008 2.210 2.330 1.900 1.900 35,639 -0.36(-15.93%)
Sep 16, 2008 2.180 2.260 2.140 2.260 33,287 +0.03(+1.35%)
Sep 15, 2008 2.320 2.400 2.230 2.230 34,376 -0.14(-5.91%)
Sep 12, 2008 2.340 2.390 2.000 2.370 180,368 +0.03(+1.28%)
Sep 11, 2008 2.290 2.360 2.270 2.340 12,495 +0.02(+0.86%)
Sep 10, 2008 2.340 2.360 2.260 2.320 37,196 -0.05(-2.11%)
Sep 09, 2008 2.570 2.640 2.330 2.370 60,434 -0.21(-8.14%)
Sep 08, 2008 2.650 2.650 2.510 2.580 20,812 -0.07(-2.64%)
Sep 05, 2008 2.570 2.730 2.570 2.650 0 +0.09(+3.52%)
Sep 04, 2008 2.880 2.930 2.560 2.560 81,603 -0.33(-11.42%)
Sep 03, 2008 2.790 2.890 2.770 2.890 46,302 +0.12(+4.33%)
Sep 02, 2008 2.880 2.930 2.710 2.770 31,789 -0.12(-4.15%)
Aug 29, 2008 2.720 2.890 2.710 2.890 0 +0.16(+5.86%)
Aug 28, 2008 2.820 2.910 2.730 2.730 39,979 -0.12(-4.21%)
Aug 27, 2008 2.830 2.900 2.820 2.850 40,230 +0.01(+0.35%)
Aug 26, 2008 2.790 2.880 2.780 2.840 55,515 +0.05(+1.79%)
Aug 25, 2008 2.810 2.850 2.630 2.790 203,736 +0.00(+0.00%)
Aug 22, 2008 2.820 2.940 2.760 2.790 0 -0.01(-0.36%)
Aug 21, 2008 2.940 2.950 2.740 2.800 90,697 -0.13(-4.44%)
Aug 20, 2008 3.150 3.180 2.787 2.930 111,849 -0.24(-7.57%)
Aug 19, 2008 3.210 3.210 2.980 3.170 98,704 -0.04(-1.25%)
Aug 18, 2008 3.020 3.210 3.020 3.210 161,384 +0.21(+7.00%)
Aug 15, 2008 2.910 3.060 2.850 3.000 0 +0.10(+3.45%)
Aug 14, 2008 2.610 3.120 2.610 2.900 234,854 +0.31(+11.97%)
Aug 13, 2008 2.640 2.650 2.555 2.590 34,774 -0.05(-1.89%)
Aug 12, 2008 2.440 2.640 2.440 2.640 95,896 +0.19(+7.76%)
Aug 11, 2008 2.660 2.660 2.290 2.450 267,937 -0.24(-8.92%)
Aug 08, 2008 2.570 2.690 2.440 2.690 433,183 +0.11(+4.26%)
Aug 07, 2008 2.660 2.660 2.410 2.580 94,732 -0.09(-3.37%)
Aug 06, 2008 2.610 2.670 2.530 2.670 149,403 +0.00(+0.00%)
Aug 05, 2008 2.580 2.680 2.550 2.670 153,847 +0.08(+3.09%)
Aug 04, 2008 2.540 2.590 2.520 2.590 57,327 +0.04(+1.57%)
Aug 01, 2008 2.680 2.690 2.550 2.550 71,785 -0.14(-5.20%)
Jul 31, 2008 2.550 2.690 2.520 2.690 134,257 +0.13(+5.08%)
Jul 30, 2008 2.450 2.610 2.440 2.560 130,462 +0.10(+4.07%)
Jul 29, 2008 2.460 2.460 2.340 2.460 86,902 +0.02(+0.82%)
Jul 28, 2008 2.400 2.440 2.380 2.440 18,390 +0.01(+0.41%)
Jul 25, 2008 2.340 2.440 2.340 2.430 34,971 +0.10(+4.29%)
Jul 24, 2008 2.470 2.470 2.330 2.330 50,300 -0.18(-7.17%)
Jul 23, 2008 2.350 2.510 2.350 2.510 61,742 +0.17(+7.26%)
Jul 22, 2008 2.390 2.470 2.310 2.340 91,703 -0.05(-2.09%)
Jul 21, 2008 2.280 2.450 2.260 2.390 98,746 +0.11(+4.82%)
Jul 18, 2008 2.350 2.410 2.270 2.280 103,490 -0.09(-3.80%)
Jul 17, 2008 2.500 2.500 2.300 2.370 89,333 -0.16(-6.32%)
Jul 16, 2008 2.380 2.530 2.300 2.530 58,210 +0.14(+5.86%)
Jul 15, 2008 2.440 2.440 2.280 2.390 88,524 -0.02(-0.83%)
Jul 14, 2008 2.510 2.530 2.290 2.410 45,152 -0.09(-3.60%)
Jul 11, 2008 2.420 2.500 2.290 2.500 188,583 +0.01(+0.40%)
Jul 10, 2008 2.350 2.520 2.250 2.490 238,381 +0.15(+6.41%)
Jul 09, 2008 2.520 2.521 2.340 2.340 96,512 -0.18(-7.14%)
Jul 08, 2008 2.430 2.550 2.300 2.520 105,822 +0.08(+3.28%)
Jul 07, 2008 2.490 2.530 2.390 2.440 49,318 -0.10(-3.94%)
Jul 04, 2008 2.570 2.640 2.300 2.540 159,488 +0.00(+0.00%)
Jul 03, 2008 2.570 2.640 2.300 2.540 159,488 -0.03(-1.17%)
Jul 02, 2008 2.570 2.720 2.520 2.570 127,201 -0.03(-1.15%)
Jul 01, 2008 2.730 2.760 2.580 2.600 125,274 -0.18(-6.47%)
Jun 30, 2008 2.970 3.020 2.780 2.780 87,088 -0.16(-5.44%)
Jun 27, 2008 3.130 3.190 2.940 2.940 93,145 -0.20(-6.37%)
Jun 26, 2008 3.200 3.240 3.140 3.140 75,533 -0.09(-2.79%)
Jun 25, 2008 3.070 3.310 3.050 3.230 182,738 +0.18(+5.90%)
Jun 24, 2008 3.070 3.200 3.020 3.050 98,685 -0.03(-0.97%)
Jun 23, 2008 3.460 3.460 3.010 3.080 139,184 -0.38(-10.98%)
Jun 20, 2008 3.250 3.460 3.250 3.460 257,800 +0.21(+6.46%)
Jun 19, 2008 3.180 3.290 3.070 3.250 44,074 +0.07(+2.20%)
Jun 18, 2008 3.360 3.360 3.110 3.180 70,292 -0.18(-5.36%)
Jun 17, 2008 3.380 3.580 3.090 3.360 204,834 -0.22(-6.15%)
Jun 16, 2008 3.440 3.600 3.340 3.580 121,779 +0.14(+4.07%)
Jun 13, 2008 3.410 3.610 3.410 3.440 69,061 +0.03(+0.88%)
Jun 12, 2008 3.360 3.540 3.350 3.410 28,696 +0.06(+1.79%)
Jun 11, 2008 3.610 3.660 3.350 3.350 81,350 -0.27(-7.46%)
Jun 10, 2008 3.650 3.670 3.510 3.620 32,432 -0.09(-2.43%)
Jun 09, 2008 3.680 3.790 3.510 3.710 90,641 +0.03(+0.82%)
Jun 06, 2008 3.700 3.790 3.530 3.680 73,591 -0.05(-1.34%)
Jun 05, 2008 3.660 3.740 3.550 3.730 67,355 +0.06(+1.63%)
Jun 04, 2008 3.610 3.830 3.580 3.670 140,792 +0.07(+1.94%)
Jun 03, 2008 3.650 3.740 3.480 3.600 48,700 -0.06(-1.64%)
Jun 02, 2008 3.390 3.750 3.390 3.660 110,563 +0.05(+1.39%)
May 30, 2008 3.470 3.640 3.430 3.610 49,181 +0.10(+2.85%)
May 29, 2008 3.450 3.530 3.320 3.510 46,506 +0.02(+0.57%)
May 28, 2008 3.410 3.560 3.340 3.490 98,550 +0.07(+2.05%)
May 27, 2008 3.370 3.420 3.350 3.420 43,244 -0.02(-0.58%)
May 26, 2008 3.320 3.470 3.320 3.440 0 +0.00(+0.00%)
May 23, 2008 3.320 3.470 3.320 3.440 52,895 +0.14(+4.24%)
May 22, 2008 3.440 3.550 3.300 3.300 94,060 -0.17(-4.90%)
May 21, 2008 3.640 3.640 3.341 3.470 53,530 -0.14(-3.88%)
May 20, 2008 3.360 3.620 3.360 3.610 37,345 +0.20(+5.87%)
May 19, 2008 3.590 3.670 3.380 3.410 65,668 -0.24(-6.58%)
May 16, 2008 3.650 3.670 3.540 3.650 33,736 +0.00(+0.00%)
May 15, 2008 3.420 3.690 3.400 3.650 59,489 +0.15(+4.29%)
May 14, 2008 3.500 3.620 3.450 3.500 64,900 -0.01(-0.28%)
May 13, 2008 3.340 3.510 3.320 3.510 83,185 +0.21(+6.36%)
May 12, 2008 3.320 3.430 3.230 3.300 80,300 -0.02(-0.60%)
May 09, 2008 3.420 3.420 3.320 3.320 19,889 -0.09(-2.64%)
May 08, 2008 3.420 3.450 3.250 3.410 56,750 -0.02(-0.58%)
May 07, 2008 3.450 3.500 3.290 3.430 101,278 -0.08(-2.28%)
May 06, 2008 3.400 3.510 3.280 3.510 214,304 +0.06(+1.74%)
May 05, 2008 3.390 3.450 3.290 3.450 62,500 +0.03(+0.88%)
May 02, 2008 3.350 3.420 3.240 3.420 84,433 +0.02(+0.59%)
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.