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

Lifeway Foods Inc (NQ: LWAY )

15.48 +0.33 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2011 9.588 9.588 9.222 9.479 16,835 -0.19(-1.94%)
Apr 28, 2011 9.657 9.736 9.528 9.667 4,132 -0.01(-0.10%)
Apr 27, 2011 9.637 9.736 9.558 9.677 4,569 +0.07(+0.72%)
Apr 26, 2011 9.479 9.657 9.469 9.608 5,842 +0.09(+0.93%)
Apr 25, 2011 9.726 9.815 9.311 9.519 7,088 -0.25(-2.53%)
Apr 21, 2011 9.746 9.776 9.640 9.766 3,954 +0.10(+1.02%)
Apr 20, 2011 9.015 9.667 9.015 9.667 8,026 +0.40(+4.26%)
Apr 19, 2011 9.202 9.281 9.153 9.272 5,029 +0.07(+0.75%)
Apr 18, 2011 9.360 9.360 9.065 9.202 9,151 -0.24(-2.51%)
Apr 15, 2011 9.113 9.479 9.113 9.440 12,966 +0.30(+3.24%)
Apr 14, 2011 9.123 9.212 9.123 9.143 11,238 +0.00(+0.00%)
Apr 13, 2011 9.341 9.341 9.143 9.143 8,402 -0.17(-1.80%)
Apr 12, 2011 9.301 9.420 9.301 9.311 4,366 +0.00(+0.00%)
Apr 11, 2011 9.410 9.489 9.291 9.311 8,241 -0.12(-1.26%)
Apr 08, 2011 9.697 9.756 9.410 9.430 9,231 -0.34(-3.44%)
Apr 07, 2011 9.865 10.01 9.706 9.766 8,782 -0.09(-0.90%)
Apr 06, 2011 9.865 9.934 9.627 9.855 16,161 +0.03(+0.30%)
Apr 05, 2011 9.766 9.855 9.726 9.825 11,968 +0.02(+0.20%)
Apr 04, 2011 10.25 10.25 9.647 9.805 23,588 -0.38(-3.69%)
Apr 01, 2011 10.37 10.37 9.548 10.18 34,118 -0.12(-1.15%)
Mar 31, 2011 9.627 10.36 9.627 10.30 75,602 +0.66(+6.87%)
Mar 30, 2011 9.637 9.637 9.519 9.637 29,402 +0.04(+0.41%)
Mar 29, 2011 9.440 9.637 9.440 9.598 17,476 +0.11(+1.15%)
Mar 28, 2011 9.034 9.548 8.995 9.489 26,907 +0.48(+5.38%)
Mar 25, 2011 8.412 9.143 8.412 9.005 24,291 +0.26(+2.94%)
Mar 24, 2011 8.797 8.856 8.688 8.748 9,028 -0.16(-1.78%)
Mar 23, 2011 8.817 8.945 8.767 8.906 13,654 +0.06(+0.67%)
Mar 22, 2011 8.678 8.886 8.678 8.846 5,819 +0.17(+1.94%)
Mar 21, 2011 8.550 8.738 8.402 8.678 9,969 +0.34(+4.03%)
Mar 18, 2011 8.234 8.342 8.214 8.342 19,231 +0.12(+1.44%)
Mar 17, 2011 8.253 8.313 8.194 8.224 8,726 +0.07(+0.85%)
Mar 16, 2011 8.204 8.313 8.155 8.155 15,416 -0.10(-1.20%)
Mar 15, 2011 8.303 8.461 8.194 8.253 22,223 -0.21(-2.45%)
Mar 14, 2011 8.510 8.589 8.451 8.461 11,958 -0.15(-1.72%)
Mar 11, 2011 8.866 8.866 8.589 8.609 8,814 -0.15(-1.69%)
Mar 10, 2011 8.777 8.876 8.709 8.758 9,668 -0.12(-1.34%)
Mar 09, 2011 8.916 8.945 8.823 8.876 14,704 -0.02(-0.22%)
Mar 08, 2011 8.501 8.896 8.323 8.896 23,665 +0.43(+5.14%)
Mar 07, 2011 8.758 8.797 8.461 8.461 11,825 -0.29(-3.28%)
Mar 04, 2011 8.876 8.886 8.718 8.748 15,983 -0.14(-1.56%)
Mar 03, 2011 8.896 8.916 8.799 8.886 9,865 -0.04(-0.44%)
Mar 02, 2011 8.846 9.034 8.817 8.926 11,732 +0.13(+1.46%)
Mar 01, 2011 9.094 9.103 8.787 8.797 11,921 -0.30(-3.26%)
Feb 28, 2011 9.331 9.331 8.986 9.094 13,429 -0.13(-1.39%)
Feb 25, 2011 9.133 9.291 9.084 9.222 11,477 +0.03(+0.32%)
Feb 24, 2011 9.024 9.242 9.024 9.192 7,163 +0.23(+2.54%)
Feb 23, 2011 9.044 9.175 8.945 8.965 12,899 -0.13(-1.41%)
Feb 22, 2011 9.133 9.222 9.094 9.094 14,498 -0.13(-1.45%)
Feb 18, 2011 9.341 9.341 9.103 9.227 11,996 -0.09(-1.01%)
Feb 17, 2011 9.331 9.331 9.163 9.321 6,555 +0.00(+0.00%)
Feb 16, 2011 9.202 9.331 9.173 9.321 12,070 +0.05(+0.53%)
Feb 15, 2011 9.341 9.341 9.242 9.272 11,970 -0.02(-0.21%)
Feb 14, 2011 9.331 9.341 9.163 9.291 17,299 -0.02(-0.21%)
Feb 11, 2011 9.054 9.311 9.034 9.311 11,914 +0.22(+2.39%)
Feb 10, 2011 8.926 9.133 8.896 9.094 14,486 +0.17(+1.88%)
Feb 09, 2011 9.054 9.242 8.846 8.926 3,866 -0.19(-2.06%)
Feb 08, 2011 8.896 9.113 8.807 9.113 15,090 +0.21(+2.33%)
Feb 07, 2011 8.886 8.945 8.827 8.906 6,169 -0.01(-0.11%)
Feb 04, 2011 8.798 8.916 8.748 8.916 11,105 +0.04(+0.45%)
Feb 03, 2011 8.975 9.044 8.718 8.876 16,346 -0.05(-0.55%)
Feb 02, 2011 9.113 9.262 8.926 8.926 13,419 -0.29(-3.11%)
Feb 01, 2011 9.103 9.232 9.054 9.212 7,128 +0.13(+1.41%)
Jan 31, 2011 9.034 9.173 8.926 9.084 7,883 +0.10(+1.10%)
Jan 28, 2011 9.341 9.341 8.945 8.985 15,561 -0.33(-3.50%)
Jan 27, 2011 9.301 9.360 9.192 9.311 6,417 +0.02(+0.21%)
Jan 26, 2011 9.183 9.291 9.153 9.291 16,531 +0.10(+1.08%)
Jan 25, 2011 9.173 9.232 8.985 9.192 16,055 -0.01(-0.11%)
Jan 24, 2011 8.896 9.360 8.896 9.202 18,005 +0.39(+4.37%)
Jan 21, 2011 8.738 8.916 8.738 8.817 22,257 +0.07(+0.79%)
Jan 20, 2011 8.659 8.797 8.501 8.748 32,952 +0.11(+1.26%)
Jan 19, 2011 9.005 9.094 8.609 8.639 27,377 -0.44(-4.90%)
Jan 18, 2011 9.192 9.212 9.029 9.084 14,970 -0.21(-2.23%)
Jan 14, 2011 9.380 9.423 9.212 9.291 12,824 -0.04(-0.42%)
Jan 13, 2011 9.242 9.528 9.232 9.331 24,501 +0.13(+1.40%)
Jan 12, 2011 9.511 9.511 9.202 9.202 10,969 -0.34(-3.52%)
Jan 11, 2011 9.489 9.558 9.301 9.538 6,448 +0.25(+2.66%)
Jan 10, 2011 9.281 9.291 9.192 9.291 10,432 +0.05(+0.53%)
Jan 07, 2011 9.558 9.558 9.222 9.242 14,986 -0.34(-3.51%)
Jan 06, 2011 9.519 9.608 9.489 9.578 5,601 +0.05(+0.52%)
Jan 05, 2011 9.430 9.528 9.410 9.528 8,961 +0.12(+1.26%)
Jan 04, 2011 9.538 9.538 9.410 9.410 5,653 -0.09(-0.94%)
Jan 03, 2011 9.528 9.608 9.427 9.499 9,688 +0.06(+0.63%)
Dec 31, 2010 9.509 9.608 9.440 9.440 8,769 -0.09(-0.93%)
Dec 30, 2010 9.519 9.627 9.509 9.528 19,009 -0.05(-0.52%)
Dec 29, 2010 9.617 9.637 9.529 9.578 8,072 +0.04(+0.41%)
Dec 28, 2010 9.578 9.627 9.519 9.538 11,285 -0.04(-0.41%)
Dec 27, 2010 9.499 9.617 9.370 9.578 23,353 -0.01(-0.10%)
Dec 23, 2010 9.519 9.726 9.509 9.588 50,970 -0.03(-0.31%)
Dec 22, 2010 9.667 9.736 9.607 9.617 6,123 -0.04(-0.41%)
Dec 21, 2010 9.588 9.687 9.568 9.657 24,174 +0.13(+1.35%)
Dec 20, 2010 9.479 9.588 9.420 9.528 7,943 +0.12(+1.26%)
Dec 17, 2010 9.588 9.726 9.390 9.410 27,811 -0.31(-3.15%)
Dec 16, 2010 9.687 9.716 9.667 9.716 9,842 +0.03(+0.31%)
Dec 15, 2010 9.637 9.716 9.637 9.687 14,608 +0.03(+0.31%)
Dec 14, 2010 9.746 9.786 9.598 9.657 33,108 -0.04(-0.41%)
Dec 13, 2010 9.746 9.746 9.677 9.697 15,546 -0.05(-0.51%)
Dec 10, 2010 9.588 9.756 9.479 9.746 14,448 +0.16(+1.65%)
Dec 09, 2010 9.588 9.588 9.553 9.588 6,214 +0.00(+0.00%)
Dec 08, 2010 9.459 9.617 9.370 9.588 17,641 +0.12(+1.25%)
Dec 07, 2010 9.637 9.637 9.311 9.469 40,812 -0.11(-1.14%)
Dec 06, 2010 9.608 9.667 9.361 9.578 11,576 -0.12(-1.22%)
Dec 03, 2010 9.440 9.697 9.440 9.697 24,195 +0.26(+2.72%)
Dec 02, 2010 9.410 9.637 9.202 9.440 13,161 +0.05(+0.53%)
Dec 01, 2010 9.519 9.647 9.272 9.390 43,126 -0.02(-0.21%)
Nov 30, 2010 9.489 9.558 9.410 9.410 19,458 -0.11(-1.14%)
Nov 29, 2010 9.697 9.736 9.469 9.519 11,839 -0.25(-2.53%)
Nov 26, 2010 9.420 9.851 9.420 9.766 13,701 +0.18(+1.86%)
Nov 24, 2010 9.726 9.588 9.588 9.588 32,755 +0.10(+1.04%)
Nov 23, 2010 9.538 9.716 9.480 9.489 15,487 -0.25(-2.54%)
Nov 22, 2010 9.726 9.865 9.657 9.736 15,460 +0.01(+0.10%)
Nov 19, 2010 9.845 9.845 9.578 9.726 9,207 -0.09(-0.91%)
Nov 18, 2010 9.701 9.850 9.598 9.815 6,400 +0.09(+0.91%)
Nov 17, 2010 9.756 9.817 9.568 9.726 9,885 -0.01(-0.10%)
Nov 16, 2010 9.578 9.874 9.489 9.736 36,252 -0.12(-1.20%)
Nov 15, 2010 9.864 9.884 9.815 9.855 13,222 +0.28(+2.89%)
Nov 12, 2010 9.805 9.884 9.578 9.578 17,394 -0.27(-2.71%)
Nov 11, 2010 9.766 9.884 9.766 9.845 22,059 +0.00(+0.00%)
Nov 10, 2010 9.835 9.884 9.762 9.845 34,916 +0.07(+0.71%)
Nov 09, 2010 9.805 9.855 9.736 9.776 26,484 -0.01(-0.10%)
Nov 08, 2010 9.786 9.879 9.548 9.786 26,982 -0.12(-1.20%)
Nov 05, 2010 9.884 10.03 9.865 9.904 44,610 +0.02(+0.20%)
Nov 04, 2010 9.954 9.954 9.766 9.884 14,163 +0.02(+0.20%)
Nov 03, 2010 9.865 9.973 9.687 9.865 8,375 +0.00(+0.00%)
Nov 02, 2010 9.736 9.934 9.736 9.865 16,018 +0.19(+1.94%)
Nov 01, 2010 9.835 9.884 9.647 9.677 23,701 -0.13(-1.31%)
Oct 29, 2010 9.786 9.855 9.675 9.805 15,147 -0.04(-0.40%)
Oct 28, 2010 9.884 9.894 9.835 9.845 4,842 -0.02(-0.20%)
Oct 27, 2010 9.884 9.983 9.786 9.865 20,814 -0.32(-3.11%)
Oct 25, 2010 10.10 10.22 10.03 10.18 10,715 +0.08(+0.78%)
Oct 22, 2010 10.05 10.10 10.01 10.10 2,679 +0.07(+0.69%)
Oct 21, 2010 10.20 10.22 9.963 10.03 14,570 -0.17(-1.65%)
Oct 20, 2010 10.13 10.22 10.00 10.20 14,337 +0.09(+0.88%)
Oct 19, 2010 10.13 10.16 10.05 10.11 8,349 -0.17(-1.63%)
Oct 18, 2010 10.14 10.28 10.12 10.28 17,103 +0.14(+1.36%)
Oct 15, 2010 10.19 10.22 10.02 10.14 14,295 +0.11(+1.08%)
Oct 14, 2010 10.09 10.15 10.03 10.03 15,090 -0.13(-1.26%)
Oct 13, 2010 10.19 10.27 10.06 10.16 22,366 -0.10(-0.96%)
Oct 12, 2010 10.08 10.32 10.08 10.26 3,732 -0.05(-0.48%)
Oct 11, 2010 10.28 10.33 10.11 10.31 10,681 -0.04(-0.38%)
Oct 08, 2010 10.21 10.35 10.13 10.35 4,519 +0.17(+1.65%)
Oct 07, 2010 10.32 10.38 10.18 10.18 3,645 -0.14(-1.34%)
Oct 06, 2010 10.00 10.34 10.00 10.32 6,099 -0.12(-1.14%)
Oct 05, 2010 10.30 10.46 10.10 10.44 17,526 +0.29(+2.82%)
Oct 04, 2010 10.40 10.40 10.15 10.15 10,736 -0.28(-2.65%)
Oct 01, 2010 10.44 10.48 10.13 10.43 12,312 +0.03(+0.29%)
Sep 30, 2010 10.49 10.50 10.19 10.40 16,855 -0.11(-1.04%)
Sep 29, 2010 10.31 10.52 10.00 10.51 10,922 +0.14(+1.33%)
Sep 28, 2010 10.11 10.38 10.11 10.37 18,746 +0.31(+3.05%)
Sep 27, 2010 9.995 10.17 9.884 10.06 4,061 +0.01(+0.10%)
Sep 24, 2010 9.983 10.05 9.903 10.05 8,094 +0.15(+1.50%)
Sep 23, 2010 9.894 10.02 9.894 9.904 3,259 -0.06(-0.60%)
Sep 22, 2010 10.10 10.10 9.884 9.963 7,077 -0.09(-0.89%)
Sep 21, 2010 10.27 10.27 10.04 10.05 6,185 -0.22(-2.12%)
Sep 20, 2010 9.884 10.28 9.872 10.27 11,244 +0.37(+3.69%)
Sep 17, 2010 9.944 9.944 9.815 9.904 13,415 +0.01(+0.10%)
Sep 15, 2010 9.944 10.00 9.825 9.894 7,459 -0.03(-0.30%)
Sep 14, 2010 10.03 10.21 9.924 9.924 11,398 -0.29(-2.81%)
Sep 13, 2010 10.05 10.23 9.904 10.21 17,277 +0.21(+2.07%)
Sep 10, 2010 9.884 10.15 9.786 10.00 11,613 +0.07(+0.70%)
Sep 09, 2010 9.795 9.963 9.786 9.934 16,915 +0.15(+1.52%)
Sep 08, 2010 9.667 9.807 9.657 9.786 9,776 +0.09(+0.92%)
Sep 07, 2010 9.954 9.954 9.697 9.697 5,007 -0.31(-3.06%)
Sep 03, 2010 9.865 10.00 9.795 10.00 9,230 +0.21(+2.12%)
Sep 02, 2010 10.05 10.13 9.716 9.795 36,332 -0.18(-1.78%)
Sep 01, 2010 9.993 10.14 9.637 9.973 34,059 +0.06(+0.62%)
Aug 31, 2010 9.677 10.03 9.677 9.912 8,652 +0.23(+2.43%)
Aug 30, 2010 10.07 10.18 9.677 9.677 17,414 -0.43(-4.21%)
Aug 27, 2010 10.11 10.60 9.894 10.10 17,176 +0.42(+4.29%)
Aug 26, 2010 9.894 9.924 9.687 9.687 6,686 -0.22(-2.20%)
Aug 25, 2010 9.786 10.07 9.756 9.904 7,733 +0.08(+0.80%)
Aug 24, 2010 9.835 10.03 9.825 9.825 10,128 -0.06(-0.60%)
Aug 23, 2010 10.15 10.61 9.884 9.884 5,721 -0.23(-2.25%)
Aug 20, 2010 9.983 10.19 9.983 10.11 13,235 +0.09(+0.89%)
Aug 19, 2010 10.47 10.56 10.02 10.02 16,988 -0.52(-4.97%)
Aug 18, 2010 10.59 10.79 10.34 10.55 12,105 -0.39(-3.53%)
Aug 17, 2010 10.58 10.97 10.16 10.93 39,518 -0.08(-0.72%)
Aug 16, 2010 10.92 11.02 10.63 11.01 13,638 +0.14(+1.27%)
Aug 13, 2010 10.87 11.14 10.87 10.87 21,495 -0.06(-0.54%)
Aug 12, 2010 10.43 11.00 10.43 10.93 26,120 +0.28(+2.60%)
Aug 11, 2010 10.41 10.69 10.41 10.66 19,956 -0.14(-1.28%)
Aug 10, 2010 10.74 10.84 10.39 10.79 19,997 +0.02(+0.18%)
Aug 09, 2010 10.56 10.77 10.47 10.77 11,915 +0.22(+2.06%)
Aug 06, 2010 10.13 10.58 10.13 10.56 12,564 +0.43(+4.30%)
Aug 05, 2010 10.03 10.23 10.00 10.12 7,855 +0.06(+0.59%)
Aug 04, 2010 10.06 10.62 10.03 10.06 15,721 -0.02(-0.20%)
Aug 03, 2010 10.32 10.57 9.894 10.08 18,723 -0.44(-4.23%)
Aug 02, 2010 10.48 10.53 10.31 10.53 5,477 +0.17(+1.62%)
Jul 30, 2010 10.11 10.44 9.952 10.36 10,526 +0.07(+0.67%)
Jul 29, 2010 10.41 10.47 10.19 10.29 6,647 -0.06(-0.57%)
Jul 28, 2010 10.43 10.47 10.35 10.35 5,832 -0.11(-1.04%)
Jul 27, 2010 10.42 10.48 10.16 10.46 12,768 +0.04(+0.38%)
Jul 26, 2010 10.32 10.48 10.04 10.42 12,394 +0.14(+1.35%)
Jul 23, 2010 10.17 10.28 10.13 10.28 5,065 +0.05(+0.48%)
Jul 22, 2010 9.884 10.23 9.874 10.23 15,040 +0.45(+4.65%)
Jul 21, 2010 10.12 10.13 9.776 9.776 11,087 -0.25(-2.47%)
Jul 20, 2010 9.924 10.05 9.894 10.02 5,523 +0.08(+0.79%)
Jul 19, 2010 9.677 10.04 9.558 9.944 14,764 +0.34(+3.50%)
Jul 16, 2010 9.874 9.973 9.588 9.608 19,873 -0.34(-3.38%)
Jul 15, 2010 9.934 10.13 9.766 9.944 8,672 -0.01(-0.10%)
Jul 14, 2010 9.845 9.973 9.758 9.954 5,093 +0.03(+0.30%)
Jul 13, 2010 9.756 9.963 9.687 9.924 10,775 +0.30(+3.08%)
Jul 12, 2010 9.746 9.894 9.627 9.627 11,034 -0.28(-2.79%)
Jul 09, 2010 9.776 9.954 9.737 9.904 7,169 -0.10(-0.99%)
Jul 08, 2010 10.13 10.13 9.874 10.00 8,799 -0.11(-1.07%)
Jul 07, 2010 9.795 10.13 9.795 10.11 13,622 +0.37(+3.75%)
Jul 06, 2010 9.973 9.973 9.647 9.746 8,491 -0.13(-1.30%)
Jul 02, 2010 9.855 10.15 9.736 9.874 8,883 +0.04(+0.40%)
Jul 01, 2010 9.538 9.918 9.489 9.835 12,165 +0.21(+2.16%)
Jun 30, 2010 9.568 9.795 9.568 9.627 8,872 +0.09(+0.93%)
Jun 29, 2010 9.697 9.835 9.489 9.538 23,348 -0.21(-2.13%)
Jun 25, 2010 9.944 10.00 9.598 9.746 65,811 -0.19(-1.89%)
Jun 24, 2010 10.34 10.34 9.795 9.934 9,493 -0.43(-4.10%)
Jun 23, 2010 10.28 10.38 10.01 10.36 10,462 +0.08(+0.77%)
Jun 22, 2010 10.28 10.34 10.22 10.28 10,316 +0.05(+0.48%)
Jun 21, 2010 10.07 10.28 10.04 10.23 13,866 +0.27(+2.68%)
Jun 18, 2010 9.973 10.06 9.786 9.963 18,301 +0.05(+0.50%)
Jun 17, 2010 10.02 10.04 9.716 9.914 9,133 +0.14(+1.42%)
Jun 16, 2010 9.835 10.01 9.726 9.776 12,049 -0.15(-1.49%)
Jun 15, 2010 9.509 9.954 9.499 9.924 32,137 +0.38(+3.93%)
Jun 14, 2010 9.874 9.874 9.519 9.548 35,834 -0.29(-2.91%)
Jun 11, 2010 9.825 9.876 9.677 9.835 3,459 -0.01(-0.10%)
Jun 10, 2010 9.627 9.884 9.618 9.845 15,639 +0.23(+2.36%)
Jun 09, 2010 9.706 9.929 9.548 9.617 23,531 -0.12(-1.22%)
Jun 08, 2010 9.983 9.983 9.519 9.736 31,402 -0.19(-1.89%)
Jun 07, 2010 10.20 10.22 9.894 9.924 19,092 -0.28(-2.71%)
Jun 04, 2010 10.25 10.43 10.13 10.20 21,638 -0.18(-1.72%)
Jun 03, 2010 10.24 10.42 10.23 10.38 17,786 -0.05(-0.47%)
Jun 02, 2010 10.13 10.43 10.13 10.43 6,829 +0.26(+2.53%)
Jun 01, 2010 10.26 10.75 10.06 10.17 15,396 -0.18(-1.72%)
May 28, 2010 10.29 10.38 10.00 10.35 6,099 +0.06(+0.58%)
May 27, 2010 9.963 10.48 9.815 10.29 15,137 +0.48(+4.94%)
May 26, 2010 9.736 10.12 9.617 9.805 10,325 +0.14(+1.43%)
May 25, 2010 9.894 9.904 9.617 9.667 13,523 -0.37(-3.65%)
May 24, 2010 10.11 10.30 10.03 10.03 9,297 -0.03(-0.30%)
May 21, 2010 10.16 10.20 9.795 10.06 35,241 -0.23(-2.21%)
May 20, 2010 10.36 10.50 10.29 10.29 18,731 -0.27(-2.53%)
May 19, 2010 10.63 10.68 10.40 10.56 22,332 -0.13(-1.20%)
May 18, 2010 10.87 10.87 10.03 10.69 15,469 -0.05(-0.46%)
May 17, 2010 10.82 10.85 10.69 10.73 8,228 -0.06(-0.55%)
May 14, 2010 10.86 10.97 10.58 10.79 18,495 -0.07(-0.64%)
May 13, 2010 10.90 10.97 10.76 10.86 14,455 -0.09(-0.81%)
May 12, 2010 9.968 10.95 9.968 10.95 23,317 +0.55(+5.32%)
May 11, 2010 10.37 10.56 10.22 10.40 11,522 +0.03(+0.29%)
May 10, 2010 10.18 10.38 9.795 10.37 31,620 +0.66(+6.82%)
May 07, 2010 9.627 9.937 9.459 9.706 43,796 +0.14(+1.45%)
May 06, 2010 10.33 10.51 7.977 9.568 67,130 -0.77(-7.46%)
May 05, 2010 10.60 10.70 10.19 10.34 37,379 -0.43(-4.04%)
May 04, 2010 10.89 10.89 10.68 10.77 20,358 -0.21(-1.89%)
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.