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

Rex American Resources Corp (NY: REX )

56.35 -0.67 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2009 3.480 3.580 3.320 3.403 74,889 -0.09(-2.58%)
Aug 31, 2009 3.570 3.607 3.493 3.493 78,723 -0.14(-3.85%)
Aug 28, 2009 3.770 3.823 3.577 3.633 86,919 -0.13(-3.45%)
Aug 27, 2009 3.777 3.813 3.660 3.763 73,374 -0.02(-0.53%)
Aug 26, 2009 3.757 3.837 3.717 3.783 119,607 -0.03(-0.70%)
Aug 25, 2009 3.767 3.877 3.670 3.810 101,496 +0.05(+1.42%)
Aug 24, 2009 3.870 3.900 3.727 3.757 126,075 -0.10(-2.68%)
Aug 21, 2009 3.643 3.860 3.597 3.860 90,105 +0.26(+7.32%)
Aug 20, 2009 3.617 3.623 3.567 3.597 30,063 -0.02(-0.55%)
Aug 19, 2009 3.530 3.630 3.510 3.617 87,648 +0.05(+1.31%)
Aug 18, 2009 3.577 3.703 3.503 3.570 203,421 +0.02(+0.66%)
Aug 17, 2009 3.597 3.643 3.400 3.547 83,463 -0.08(-2.30%)
Aug 14, 2009 3.677 3.703 3.603 3.630 74,136 -0.07(-1.80%)
Aug 13, 2009 3.763 3.897 3.647 3.697 241,308 -0.08(-2.20%)
Aug 12, 2009 3.733 3.910 3.670 3.780 93,132 +0.05(+1.25%)
Aug 11, 2009 3.840 3.910 3.697 3.733 103,599 -0.12(-3.03%)
Aug 10, 2009 3.857 3.913 3.800 3.850 100,302 -0.01(-0.17%)
Aug 07, 2009 3.767 3.957 3.737 3.857 139,620 +0.18(+4.99%)
Aug 06, 2009 3.673 3.767 3.607 3.673 48,549 +0.01(+0.18%)
Aug 05, 2009 3.720 3.863 3.577 3.667 110,100 -0.06(-1.61%)
Aug 04, 2009 3.860 3.860 3.703 3.727 51,015 -0.16(-4.03%)
Aug 03, 2009 3.743 3.957 3.673 3.883 45,048 +0.15(+4.02%)
Jul 31, 2009 3.743 3.817 3.700 3.733 87,696 -0.01(-0.27%)
Jul 30, 2009 3.803 3.920 3.683 3.743 69,933 +0.02(+0.45%)
Jul 29, 2009 3.817 3.843 3.595 3.727 47,841 -0.12(-3.04%)
Jul 28, 2009 3.867 3.963 3.747 3.843 197,250 -0.05(-1.28%)
Jul 27, 2009 3.983 4.000 3.750 3.893 118,317 +0.02(+0.60%)
Jul 24, 2009 3.793 3.923 3.733 3.870 2,550 +0.05(+1.22%)
Jul 23, 2009 3.763 3.873 3.710 3.823 70,917 +0.05(+1.24%)
Jul 22, 2009 3.580 3.877 3.580 3.777 107,985 +0.20(+5.49%)
Jul 21, 2009 3.497 3.583 3.417 3.580 70,620 +0.08(+2.38%)
Jul 20, 2009 3.497 3.497 3.407 3.497 86,700 +0.03(+0.87%)
Jul 17, 2009 3.490 3.490 3.407 3.467 51,300 -0.02(-0.57%)
Jul 16, 2009 3.387 3.497 3.383 3.487 196,800 +0.07(+1.95%)
Jul 15, 2009 3.350 3.437 3.330 3.420 128,100 +0.07(+1.99%)
Jul 14, 2009 3.390 3.393 3.320 3.353 48,600 -0.02(-0.69%)
Jul 13, 2009 3.350 3.380 3.247 3.377 35,400 +0.04(+1.10%)
Jul 10, 2009 3.237 3.353 3.203 3.340 32,400 +0.10(+3.09%)
Jul 09, 2009 3.390 3.473 3.207 3.240 73,737 -0.13(-3.76%)
Jul 08, 2009 3.327 3.390 3.300 3.367 54,180 +0.07(+2.02%)
Jul 07, 2009 3.313 3.390 3.280 3.300 54,282 +0.03(+0.81%)
Jul 06, 2009 3.323 3.380 3.210 3.273 94,221 -0.13(-3.82%)
Jul 02, 2009 3.267 3.403 3.203 3.403 85,530 +0.06(+1.90%)
Jul 01, 2009 3.390 3.457 3.307 3.340 143,877 -0.01(-0.40%)
Jun 30, 2009 3.397 3.420 3.313 3.353 70,404 -0.05(-1.47%)
Jun 29, 2009 3.380 3.430 3.333 3.403 62,598 +0.03(+0.79%)
Jun 26, 2009 3.303 3.417 3.210 3.377 177,891 +0.03(+1.00%)
Jun 25, 2009 3.300 3.380 3.287 3.343 141,552 +0.07(+2.03%)
Jun 24, 2009 3.343 3.343 3.237 3.277 61,599 -0.03(-1.01%)
Jun 23, 2009 3.237 3.357 3.237 3.310 46,722 +0.06(+1.85%)
Jun 22, 2009 3.377 3.377 3.250 3.250 97,290 -0.15(-4.32%)
Jun 19, 2009 3.443 3.443 3.373 3.397 75,519 +0.02(+0.49%)
Jun 18, 2009 3.430 3.493 3.357 3.380 25,746 -0.06(-1.84%)
Jun 17, 2009 3.320 3.473 3.320 3.443 35,955 +0.12(+3.61%)
Jun 16, 2009 3.397 3.397 3.297 3.323 41,607 -0.03(-0.80%)
Jun 15, 2009 3.340 3.470 3.303 3.350 87,882 -0.10(-2.90%)
Jun 12, 2009 3.223 3.640 3.217 3.450 94,461 +0.19(+5.83%)
Jun 11, 2009 3.423 3.443 3.247 3.260 59,271 -0.16(-4.68%)
Jun 10, 2009 3.487 3.487 3.233 3.420 130,386 -0.03(-0.97%)
Jun 09, 2009 3.597 3.700 3.383 3.453 105,243 -0.10(-2.91%)
Jun 08, 2009 3.537 3.712 3.493 3.557 60,222 +0.03(+0.95%)
Jun 05, 2009 3.630 3.720 3.345 3.523 149,169 -0.12(-3.21%)
Jun 04, 2009 3.447 3.647 3.420 3.640 42,780 +0.22(+6.54%)
Jun 03, 2009 3.387 3.427 3.313 3.417 77,598 +0.00(+0.10%)
Jun 02, 2009 3.503 3.557 3.370 3.413 122,766 -0.11(-3.12%)
Jun 01, 2009 3.483 3.583 3.423 3.523 285,588 +0.14(+4.04%)
May 29, 2009 3.380 3.433 3.303 3.387 139,776 +0.02(+0.69%)
May 28, 2009 3.573 3.573 3.333 3.363 71,316 -0.16(-4.63%)
May 27, 2009 3.363 3.687 3.363 3.527 52,833 -0.21(-5.54%)
May 26, 2009 3.263 3.763 3.150 3.733 73,725 +0.56(+17.52%)
May 22, 2009 3.230 3.233 3.120 3.177 171,306 -0.06(-1.85%)
May 21, 2009 3.273 3.383 3.230 3.237 154,404 -0.11(-3.19%)
May 20, 2009 3.533 3.533 3.337 3.343 97,395 -0.16(-4.57%)
May 19, 2009 3.510 3.553 3.400 3.503 35,298 -0.03(-0.85%)
May 18, 2009 3.497 3.560 3.447 3.533 52,191 +0.09(+2.61%)
May 15, 2009 3.630 3.657 3.440 3.443 87,375 -0.16(-4.35%)
May 14, 2009 3.617 3.703 3.497 3.600 55,296 +0.02(+0.47%)
May 13, 2009 3.570 3.703 3.567 3.583 76,188 -0.08(-2.09%)
May 12, 2009 3.833 3.833 3.537 3.660 91,305 -0.15(-4.02%)
May 11, 2009 3.907 3.907 3.737 3.813 157,560 -0.20(-4.98%)
May 08, 2009 3.963 4.037 3.713 4.013 96,633 +0.14(+3.53%)
May 07, 2009 4.200 4.330 3.877 3.877 151,710 -0.32(-7.70%)
May 06, 2009 4.070 4.290 4.000 4.200 101,586 +0.18(+4.39%)
May 05, 2009 4.027 4.077 3.983 4.023 96,192 -0.06(-1.39%)
May 04, 2009 4.030 4.080 4.017 4.080 177,210 +0.13(+3.20%)
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.