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

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 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 (%)
Jun 28, 2013 2.800 2.840 2.711 2.780 37,180,568 -0.02(-0.71%)
Jun 26, 2013 2.730 2.830 2.730 2.800 11,026,603 +0.05(+1.82%)
Jun 25, 2013 2.590 2.780 2.570 2.750 14,503,243 +0.17(+6.80%)
Jun 24, 2013 2.640 2.650 2.500 2.575 19,192,922 -0.13(-4.98%)
Jun 21, 2013 2.800 2.820 2.650 2.710 28,303,410 -0.15(-5.08%)
Jun 20, 2013 2.850 2.900 2.850 2.855 0 -0.04(-1.21%)
Jun 19, 2013 2.880 2.900 2.860 2.890 7,017,563 +0.00(+0.00%)
Jun 18, 2013 2.860 2.910 2.860 2.890 0 +0.02(+0.70%)
Jun 17, 2013 2.820 2.900 2.820 2.870 9,039,997 +0.05(+1.77%)
Jun 14, 2013 2.780 2.840 2.780 2.820 0 +0.02(+0.62%)
Jun 13, 2013 2.800 2.810 2.760 2.803 7,248,332 -0.02(-0.62%)
Jun 12, 2013 2.890 2.900 2.800 2.820 10,135,780 -0.06(-2.08%)
Jun 11, 2013 2.860 2.900 2.810 2.880 11,685,150 +0.02(+0.70%)
Jun 10, 2013 2.810 2.930 2.800 2.860 14,271,398 +0.02(+0.70%)
Jun 07, 2013 2.780 2.850 2.760 2.840 0 -0.01(-0.35%)
Jun 06, 2013 2.850 2.920 2.730 2.850 34,734,928 -0.02(-0.70%)
Jun 05, 2013 3.020 3.050 2.850 2.870 36,679,376 -0.18(-5.90%)
Jun 04, 2013 3.040 3.100 2.950 3.050 38,305,548 +0.06(+1.97%)
Jun 03, 2013 3.410 3.440 2.870 2.991 64,852,920 -0.41(-12.03%)
May 31, 2013 3.390 3.440 3.380 3.400 18,356,328 -0.03(-0.87%)
May 30, 2013 3.430 3.530 3.400 3.430 17,324,790 +0.01(+0.29%)
May 29, 2013 3.380 3.440 3.350 3.420 14,234,373 +0.02(+0.59%)
May 28, 2013 3.420 3.470 3.360 3.400 18,405,044 +0.01(+0.29%)
May 24, 2013 3.340 3.430 3.330 3.390 0 +0.00(+0.00%)
May 23, 2013 3.300 3.400 3.250 3.390 19,909,064 -0.01(-0.29%)
May 22, 2013 3.440 3.525 3.350 3.400 25,053,790 -0.05(-1.45%)
May 21, 2013 3.400 3.590 3.380 3.450 25,308,516 +0.05(+1.47%)
May 20, 2013 3.390 3.500 3.380 3.400 11,670,931 +0.02(+0.59%)
May 17, 2013 3.400 3.460 3.350 3.380 0 +0.01(+0.30%)
May 16, 2013 3.500 3.550 3.360 3.370 23,975,776 -0.11(-3.16%)
May 15, 2013 3.340 3.630 3.310 3.480 55,914,976 +0.01(+0.29%)
May 13, 2013 3.200 3.500 3.190 3.470 39,652,520 +0.24(+7.43%)
May 10, 2013 3.210 3.240 3.180 3.230 0 +0.02(+0.62%)
May 09, 2013 3.230 3.290 3.190 3.210 10,865,086 -0.05(-1.53%)
May 08, 2013 3.130 3.270 3.120 3.260 16,081,074 +0.13(+4.15%)
May 07, 2013 3.200 3.220 3.100 3.130 19,525,078 -0.08(-2.49%)
May 06, 2013 3.170 3.230 3.170 3.210 12,709,894 -0.01(-0.31%)
May 03, 2013 3.200 3.220 3.170 3.220 0 +0.02(+0.63%)
May 02, 2013 3.210 3.230 3.190 3.200 10,784,424 +0.02(+0.63%)
May 01, 2013 3.180 3.220 3.160 3.180 11,224,594 -0.01(-0.31%)
Apr 30, 2013 3.270 3.270 3.180 3.190 24,658,280 -0.08(-2.45%)
Apr 29, 2013 3.380 3.410 3.220 3.270 22,143,974 -0.08(-2.39%)
Apr 26, 2013 3.370 3.420 3.150 3.350 52,450,488 +0.22(+7.03%)
Apr 25, 2013 3.020 3.160 3.010 3.130 59,462,056 -0.22(-6.54%)
Apr 24, 2013 3.200 3.350 3.140 3.349 51,099,828 +0.17(+5.31%)
Apr 23, 2013 3.260 3.260 3.140 3.180 23,605,156 -0.05(-1.55%)
Apr 22, 2013 3.250 3.290 3.160 3.230 13,205,203 +0.04(+1.25%)
Apr 19, 2013 3.210 3.220 3.090 3.190 13,069,637 +0.01(+0.31%)
Apr 18, 2013 3.220 3.260 3.050 3.180 28,135,890 -0.04(-1.24%)
Apr 17, 2013 3.270 3.345 3.171 3.220 15,512,401 -0.08(-2.42%)
Apr 16, 2013 3.280 3.330 3.250 3.300 13,172,649 +0.08(+2.48%)
Apr 15, 2013 3.390 3.400 3.210 3.220 23,398,036 -0.20(-5.85%)
Apr 12, 2013 3.400 3.490 3.370 3.420 11,738,138 +0.01(+0.29%)
Apr 11, 2013 3.480 3.500 3.400 3.410 12,861,312 -0.04(-1.16%)
Apr 10, 2013 3.410 3.530 3.410 3.450 15,350,040 +0.06(+1.77%)
Apr 09, 2013 3.440 3.490 3.370 3.390 15,584,088 -0.08(-2.31%)
Apr 08, 2013 3.537 3.570 3.430 3.470 23,878,352 -0.08(-2.25%)
Apr 05, 2013 3.380 3.620 3.310 3.550 42,590,168 +0.10(+2.90%)
Apr 04, 2013 3.500 3.500 3.350 3.450 31,507,936 -0.08(-2.27%)
Apr 03, 2013 3.400 3.630 3.300 3.530 97,693,248 +0.46(+14.98%)
Apr 02, 2013 3.200 3.240 3.050 3.070 25,383,524 -0.09(-2.85%)
Apr 01, 2013 3.370 3.380 3.130 3.160 25,501,072 -0.20(-5.95%)
Mar 28, 2013 3.390 3.400 3.330 3.360 9,379,661 +0.01(+0.30%)
Mar 27, 2013 3.330 3.370 3.310 3.350 11,819,850 -0.01(-0.30%)
Mar 26, 2013 3.410 3.450 3.310 3.360 18,384,220 -0.05(-1.47%)
Mar 25, 2013 3.460 3.520 3.380 3.410 16,116,930 -0.01(-0.29%)
Mar 22, 2013 3.400 3.440 3.400 3.420 11,178,845 +0.07(+2.06%)
Mar 21, 2013 3.360 3.450 3.350 3.351 18,186,466 +0.01(+0.39%)
Mar 20, 2013 3.370 3.410 3.270 3.338 31,652,480 -0.13(-3.80%)
Mar 19, 2013 3.560 3.620 3.410 3.470 24,062,858 -0.04(-1.14%)
Mar 18, 2013 3.510 3.610 3.450 3.510 24,546,496 -0.11(-3.04%)
Mar 15, 2013 3.730 3.737 3.570 3.620 24,842,792 -0.08(-2.16%)
Mar 14, 2013 3.682 3.780 3.620 3.700 28,851,664 +0.06(+1.65%)
Mar 13, 2013 3.730 3.730 3.570 3.640 29,699,792 -0.09(-2.41%)
Mar 12, 2013 4.020 4.030 3.660 3.730 76,901,432 -0.20(-5.11%)
Mar 11, 2013 3.695 4.000 3.670 3.931 90,251,104 +0.36(+10.11%)
Mar 08, 2013 3.560 3.600 3.520 3.570 17,244,900 +0.04(+1.13%)
Mar 07, 2013 3.520 3.590 3.490 3.530 18,848,168 +0.01(+0.28%)
Mar 06, 2013 3.590 3.640 3.480 3.520 22,122,136 -0.02(-0.56%)
Mar 05, 2013 3.630 3.650 3.480 3.540 32,986,160 -0.10(-2.75%)
Mar 04, 2013 3.530 3.670 3.500 3.640 47,858,900 +0.21(+6.12%)
Mar 01, 2013 3.340 3.480 3.310 3.430 27,153,156 +0.05(+1.48%)
Feb 28, 2013 3.540 3.560 3.360 3.380 45,512,380 -0.14(-3.98%)
Feb 27, 2013 3.440 3.660 3.410 3.520 86,089,976 +0.16(+4.76%)
Feb 26, 2013 3.415 3.540 3.260 3.360 59,136,424 +0.17(+5.33%)
Feb 22, 2013 3.060 3.210 3.030 3.190 38,503,020 +0.23(+7.77%)
Feb 21, 2013 3.020 3.050 2.835 2.960 48,153,636 -0.12(-3.90%)
Feb 20, 2013 3.270 3.295 3.030 3.080 30,977,532 -0.17(-5.23%)
Feb 19, 2013 3.270 3.280 3.230 3.250 15,440,960 +0.05(+1.56%)
Feb 15, 2013 3.310 3.340 3.170 3.200 27,225,760 -0.05(-1.54%)
Feb 14, 2013 3.190 3.280 3.120 3.250 35,097,712 +0.08(+2.52%)
Feb 13, 2013 3.300 3.400 3.150 3.170 56,914,784 -0.07(-2.19%)
Feb 12, 2013 3.730 3.750 3.240 3.241 90,477,368 -0.43(-11.69%)
Feb 11, 2013 3.550 3.750 3.460 3.670 98,683,680 +0.24(+7.00%)
Feb 08, 2013 3.115 3.550 3.115 3.430 99,140,352 +0.34(+11.00%)
Feb 07, 2013 2.960 3.130 2.860 3.090 52,162,824 +0.10(+3.34%)
Feb 06, 2013 2.900 3.120 2.760 2.990 94,049,704 +0.43(+16.80%)
Feb 04, 2013 2.630 2.660 2.540 2.560 12,799,078 -0.10(-3.76%)
Feb 01, 2013 2.750 2.780 2.620 2.660 17,748,804 -0.05(-1.85%)
Jan 31, 2013 2.550 2.730 2.540 2.710 18,830,044 +0.18(+7.11%)
Jan 30, 2013 2.580 2.650 2.520 2.530 16,845,958 -0.07(-2.69%)
Jan 29, 2013 2.810 2.820 2.580 2.600 38,347,320 -0.24(-8.45%)
Jan 28, 2013 2.510 2.850 2.500 2.840 56,130,320 +0.35(+14.06%)
Jan 25, 2013 2.470 2.525 2.450 2.490 11,005,378 +0.02(+0.81%)
Jan 24, 2013 2.450 2.540 2.440 2.470 12,726,529 +0.02(+0.86%)
Jan 23, 2013 2.460 2.500 2.440 2.449 9,872,750 +0.03(+1.20%)
Jan 22, 2013 2.440 2.460 2.400 2.420 17,179,136 -0.03(-1.22%)
Jan 18, 2013 2.480 2.530 2.430 2.450 9,339,576 -0.04(-1.61%)
Jan 17, 2013 2.600 2.600 2.470 2.490 14,336,157 -0.07(-2.73%)
Jan 16, 2013 2.550 2.630 2.540 2.560 12,827,138 -0.03(-1.16%)
Jan 15, 2013 2.630 2.670 2.550 2.590 12,562,804 -0.03(-1.15%)
Jan 14, 2013 2.640 2.700 2.610 2.620 23,820,432 +0.03(+1.16%)
Jan 11, 2013 2.500 2.630 2.470 2.590 34,461,160 +0.11(+4.44%)
Jan 10, 2013 2.460 2.530 2.455 2.480 14,013,101 +0.04(+1.64%)
Jan 09, 2013 2.500 2.540 2.420 2.440 11,516,107 -0.06(-2.33%)
Jan 08, 2013 2.590 2.620 2.480 2.498 14,939,418 -0.12(-4.65%)
Jan 07, 2013 2.670 2.760 2.620 2.620 31,054,866 -0.01(-0.38%)
Jan 04, 2013 2.430 2.690 2.420 2.630 36,848,144 +0.22(+9.13%)
Jan 03, 2013 2.390 2.450 2.350 2.410 13,582,984 +0.02(+0.84%)
Jan 02, 2013 2.400 2.410 2.340 2.390 19,487,984 +0.02(+1.06%)
Dec 31, 2012 2.320 2.410 2.310 2.365 16,230,402 +0.04(+1.50%)
Dec 28, 2012 2.380 2.410 2.320 2.330 12,846,258 -0.08(-3.52%)
Dec 27, 2012 2.410 2.440 2.380 2.415 10,324,897 +0.02(+1.05%)
Dec 26, 2012 2.350 2.430 2.350 2.390 18,406,332 +0.06(+2.58%)
Dec 24, 2012 2.310 2.400 2.300 2.330 6,744,395 +0.00(+0.00%)
Dec 21, 2012 2.350 2.350 2.290 2.330 14,358,935 -0.05(-2.10%)
Dec 20, 2012 2.400 2.420 2.350 2.380 8,136,848 -0.03(-1.24%)
Dec 19, 2012 2.410 2.425 2.380 2.410 13,404,106 +0.03(+1.26%)
Dec 18, 2012 2.460 2.460 2.360 2.380 18,020,124 -0.06(-2.45%)
Dec 17, 2012 2.540 2.550 2.410 2.440 18,072,488 -0.10(-3.94%)
Dec 14, 2012 2.640 2.700 2.500 2.540 15,909,016 -0.08(-3.05%)
Dec 13, 2012 2.680 2.730 2.590 2.620 25,214,530 -0.00(-0.19%)
Dec 12, 2012 2.460 2.680 2.460 2.625 25,001,312 +0.17(+7.14%)
Dec 11, 2012 2.460 2.490 2.410 2.450 10,074,206 +0.03(+1.03%)
Dec 10, 2012 2.550 2.560 2.388 2.425 14,293,800 -0.12(-4.90%)
Dec 07, 2012 2.550 2.600 2.510 2.550 24,657,770 +0.06(+2.62%)
Dec 06, 2012 2.460 2.550 2.420 2.485 40,980,124 +0.17(+7.11%)
Dec 05, 2012 2.300 2.350 2.220 2.320 20,228,936 +0.07(+3.07%)
Dec 04, 2012 2.290 2.330 2.250 2.251 18,011,984 -0.21(-8.50%)
Nov 30, 2012 2.390 2.550 2.370 2.460 66,761,592 -0.16(-6.11%)
Nov 29, 2012 2.570 2.670 2.525 2.620 32,309,204 +0.11(+4.38%)
Nov 28, 2012 2.370 2.530 2.350 2.510 15,572,954 +0.16(+6.81%)
Nov 27, 2012 2.440 2.520 2.350 2.350 23,817,390 -0.05(-2.08%)
Nov 26, 2012 2.300 2.450 2.240 2.400 18,845,932 +0.08(+3.45%)
Nov 23, 2012 2.420 2.430 2.300 2.320 8,612,779 -0.06(-2.52%)
Nov 21, 2012 2.240 2.420 2.221 2.380 19,148,732 +0.13(+5.78%)
Nov 20, 2012 2.180 2.290 2.180 2.250 13,307,103 +0.06(+2.74%)
Nov 19, 2012 2.210 2.260 2.145 2.190 8,433,466 -0.02(-0.90%)
Nov 16, 2012 2.250 2.270 2.180 2.210 11,572,831 -0.08(-3.49%)
Nov 15, 2012 2.120 2.320 2.120 2.290 20,338,138 +0.15(+7.01%)
Nov 14, 2012 2.100 2.210 2.100 2.140 12,423,392 +0.03(+1.42%)
Nov 13, 2012 2.100 2.150 2.100 2.110 6,001,517 +0.01(+0.48%)
Nov 12, 2012 2.120 2.150 2.090 2.100 9,207,981 -0.02(-0.94%)
Nov 09, 2012 2.130 2.140 2.090 2.120 16,107,452 -0.04(-1.85%)
Nov 08, 2012 2.210 2.260 2.130 2.160 12,723,282 -0.07(-3.14%)
Nov 07, 2012 2.240 2.240 2.180 2.230 15,328,820 -0.01(-0.45%)
Nov 06, 2012 2.261 2.280 2.230 2.240 13,119,851 +0.00(+0.00%)
Nov 05, 2012 2.320 2.370 2.230 2.240 17,365,852 -0.06(-2.61%)
Nov 02, 2012 2.230 2.350 2.230 2.300 12,460,729 +0.07(+3.37%)
Nov 01, 2012 2.210 2.250 2.200 2.225 9,790,964 -0.02(-0.67%)
Oct 31, 2012 2.250 2.290 2.160 2.240 21,444,900 -0.07(-3.03%)
Oct 26, 2012 2.370 2.310 2.310 2.310 17,301,100 -0.08(-3.35%)
Oct 25, 2012 2.450 2.500 2.310 2.390 62,668,432 +0.26(+12.26%)
Oct 24, 2012 2.320 2.320 2.100 2.129 61,901,368 -0.07(-3.23%)
Oct 23, 2012 2.290 2.310 2.168 2.200 21,185,220 -0.20(-8.33%)
Oct 19, 2012 2.450 2.510 2.400 2.400 6,525,638 -0.11(-4.38%)
Oct 18, 2012 2.500 2.600 2.480 2.510 8,161,398 -0.04(-1.57%)
Oct 17, 2012 2.470 2.620 2.440 2.550 14,998,390 +0.05(+2.00%)
Oct 16, 2012 2.440 2.500 2.380 2.500 10,058,751 +0.08(+3.31%)
Oct 15, 2012 2.410 2.470 2.380 2.420 6,006,459 -0.01(-0.41%)
Oct 12, 2012 2.400 2.500 2.400 2.430 10,647,252 +0.00(+0.00%)
Oct 11, 2012 2.320 2.560 2.310 2.430 21,265,468 +0.08(+3.40%)
Oct 10, 2012 2.370 2.390 2.300 2.350 16,985,460 -0.08(-3.49%)
Oct 09, 2012 2.430 2.450 2.360 2.435 15,275,015 +0.00(+0.21%)
Oct 08, 2012 2.420 2.530 2.380 2.430 18,543,040 -0.05(-2.02%)
Oct 05, 2012 2.280 2.500 2.210 2.480 132,015,624 -0.33(-11.90%)
Oct 04, 2012 2.790 2.830 2.750 2.815 12,106,937 +0.02(+0.54%)
Oct 03, 2012 2.800 2.840 2.750 2.800 7,304,391 +0.02(+0.72%)
Oct 02, 2012 2.760 2.820 2.722 2.780 6,831,742 +0.03(+1.09%)
Oct 01, 2012 2.830 2.900 2.740 2.750 13,288,920 -0.08(-3.00%)
Sep 28, 2012 2.810 2.920 2.800 2.835 10,068,199 -0.00(-0.18%)
Sep 27, 2012 2.910 2.940 2.830 2.840 7,535,675 +0.00(+0.00%)
Sep 26, 2012 2.810 2.890 2.790 2.840 8,768,973 +0.02(+0.71%)
Sep 25, 2012 3.000 3.000 2.780 2.820 17,360,420 -0.12(-4.08%)
Sep 24, 2012 3.110 3.150 2.910 2.940 20,218,480 -0.29(-9.12%)
Sep 21, 2012 3.170 3.240 3.080 3.235 25,889,952 +0.05(+1.73%)
Sep 20, 2012 3.140 3.230 3.060 3.180 16,323,375 -0.02(-0.63%)
Sep 19, 2012 3.090 3.240 3.060 3.200 18,435,324 +0.12(+4.07%)
Sep 18, 2012 3.060 3.220 3.000 3.075 9,372,083 -0.00(-0.16%)
Sep 17, 2012 3.250 3.250 3.050 3.080 11,053,635 -0.10(-3.14%)
Sep 14, 2012 3.040 3.270 3.020 3.180 31,370,514 +0.22(+7.43%)
Sep 13, 2012 3.070 3.080 2.920 2.960 13,095,141 -0.11(-3.58%)
Sep 12, 2012 2.830 3.080 2.830 3.070 26,972,264 +0.28(+10.04%)
Sep 11, 2012 2.780 2.880 2.750 2.790 16,246,587 -0.03(-1.06%)
Sep 10, 2012 2.850 2.880 2.790 2.820 4,745,905 -0.06(-2.08%)
Sep 07, 2012 2.940 2.950 2.870 2.880 4,671,681 -0.06(-1.87%)
Sep 06, 2012 2.950 2.960 2.850 2.935 7,536,215 +0.02(+0.51%)
Sep 05, 2012 2.930 2.950 2.850 2.920 8,126,156 +0.09(+3.18%)
Sep 04, 2012 2.810 2.840 2.670 2.830 12,355,856 +0.03(+1.07%)
Aug 31, 2012 2.880 2.890 2.800 2.800 11,341,510 -0.09(-3.11%)
Aug 30, 2012 2.940 2.960 2.880 2.890 7,664,684 -0.07(-2.30%)
Aug 29, 2012 3.050 3.060 2.950 2.958 13,309,673 -0.10(-3.33%)
Aug 27, 2012 3.240 3.260 3.020 3.060 16,848,528 -0.21(-6.42%)
Aug 24, 2012 3.230 3.280 3.160 3.270 9,486,660 +0.02(+0.62%)
Aug 23, 2012 3.270 3.400 3.190 3.250 20,023,088 -0.01(-0.31%)
Aug 22, 2012 3.120 3.280 3.050 3.260 39,524,316 +0.29(+9.76%)
Aug 21, 2012 2.980 3.030 2.970 2.970 6,929,746 -0.02(-0.67%)
Aug 20, 2012 2.980 3.070 2.960 2.990 12,177,372 -0.01(-0.33%)
Aug 17, 2012 3.000 3.040 2.960 3.000 10,828,384 +0.00(+0.00%)
Aug 16, 2012 3.030 3.050 2.910 3.000 28,681,388 -0.06(-1.96%)
Aug 15, 2012 3.020 3.110 2.990 3.060 11,077,796 +0.04(+1.32%)
Aug 14, 2012 2.930 3.040 2.900 3.020 13,439,010 +0.09(+3.07%)
Aug 13, 2012 2.970 3.040 2.920 2.930 6,808,553 -0.02(-0.68%)
Aug 10, 2012 2.990 3.070 2.900 2.950 8,397,218 -0.06(-1.99%)
Aug 09, 2012 2.890 3.120 2.790 3.010 16,922,264 +0.06(+2.10%)
Aug 08, 2012 3.010 3.050 2.900 2.948 12,363,374 -0.06(-2.06%)
Aug 07, 2012 2.980 3.120 2.980 3.010 19,002,300 +0.07(+2.38%)
Aug 06, 2012 2.720 3.050 2.700 2.940 29,605,740 +0.22(+8.09%)
Aug 03, 2012 2.740 2.860 2.660 2.720 25,201,700 +0.02(+0.74%)
Aug 02, 2012 2.800 2.880 2.680 2.700 18,687,958 -0.11(-3.91%)
Aug 01, 2012 2.920 2.940 2.750 2.810 21,235,892 -0.14(-4.75%)
Jul 31, 2012 2.940 3.010 2.850 2.950 21,314,328 -0.06(-1.99%)
Jul 30, 2012 3.100 3.150 2.970 3.010 28,493,048 -0.08(-2.43%)
Jul 27, 2012 3.080 3.180 3.050 3.085 25,357,040 -0.09(-2.83%)
Jul 26, 2012 3.060 3.220 2.970 3.175 99,696,336 -1.91(-37.50%)
Jul 25, 2012 4.960 5.190 4.880 5.080 50,098,700 +0.17(+3.36%)
Jul 24, 2012 5.060 5.250 4.880 4.915 25,026,272 -0.17(-3.44%)
Jul 23, 2012 4.830 5.170 4.720 5.090 28,749,202 +0.29(+6.04%)
Jul 20, 2012 4.560 4.890 4.470 4.800 20,854,676 +0.25(+5.38%)
Jul 19, 2012 4.620 4.660 4.550 4.555 9,857,584 -0.06(-1.19%)
Jul 18, 2012 4.710 4.930 4.540 4.610 17,606,004 +0.03(+0.66%)
Jul 17, 2012 4.853 4.853 4.450 4.580 27,623,848 -0.25(-5.18%)
Jul 16, 2012 4.890 4.950 4.800 4.830 7,136,997 -0.07(-1.43%)
Jul 13, 2012 5.000 5.090 4.870 4.900 9,902,231 -0.12(-2.39%)
Jul 12, 2012 4.890 5.050 4.780 5.020 14,845,082 +0.07(+1.41%)
Jul 11, 2012 5.050 5.170 4.900 4.950 15,559,886 -0.06(-1.20%)
Jul 10, 2012 5.270 5.300 4.960 5.010 19,486,656 -0.23(-4.39%)
Jul 09, 2012 5.310 5.360 5.200 5.240 9,245,539 -0.12(-2.24%)
Jul 06, 2012 5.330 5.390 5.140 5.360 14,331,793 -0.08(-1.47%)
Jul 05, 2012 5.400 5.480 5.280 5.440 10,718,904 +0.04(+0.74%)
Jul 03, 2012 5.610 5.610 5.320 5.400 9,615,429 -0.17(-2.96%)
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.