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

Cathay Genl Bncp (NQ: CATY )

36.84 +0.44 (+1.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 9.235 9.456 9.037 9.052 1,704,600 -0.13(-1.44%)
Apr 29, 2010 9.823 9.874 8.890 9.184 3,940,606 -0.91(-9.02%)
Apr 28, 2010 10.18 10.40 10.02 10.09 1,214,457 +0.03(+0.29%)
Apr 27, 2010 10.28 10.51 9.955 10.06 1,489,580 -0.25(-2.42%)
Apr 26, 2010 10.59 10.78 10.31 10.31 1,255,975 -0.48(-4.42%)
Apr 23, 2010 10.68 10.98 10.64 10.79 1,517,977 +0.15(+1.45%)
Apr 22, 2010 10.08 10.72 9.992 10.64 1,494,914 +0.42(+4.10%)
Apr 21, 2010 9.595 10.24 9.573 10.22 1,751,771 +0.63(+6.58%)
Apr 20, 2010 9.617 9.713 9.470 9.588 1,533,548 +0.02(+0.23%)
Apr 19, 2010 9.617 9.749 9.368 9.566 1,516,126 -0.07(-0.76%)
Apr 16, 2010 10.04 10.08 9.624 9.639 2,259,153 -0.43(-4.23%)
Apr 15, 2010 9.823 10.12 9.735 10.06 1,007,621 +0.24(+2.47%)
Apr 14, 2010 9.536 9.837 9.492 9.823 1,049,176 +0.37(+3.96%)
Apr 13, 2010 9.514 9.536 9.353 9.448 674,414 -0.06(-0.62%)
Apr 12, 2010 9.507 9.529 9.404 9.507 731,322 +0.02(+0.23%)
Apr 09, 2010 9.470 9.500 9.254 9.485 1,347,055 +0.02(+0.23%)
Apr 08, 2010 9.206 9.474 9.144 9.463 843,349 +0.20(+2.14%)
Apr 07, 2010 9.235 9.419 9.155 9.265 1,331,799 -0.02(-0.24%)
Apr 06, 2010 8.736 9.323 8.707 9.287 1,566,673 +0.49(+5.59%)
Apr 05, 2010 8.633 8.795 8.589 8.795 811,633 +0.22(+2.57%)
Apr 01, 2010 8.575 8.575 8.575 8.575 720,442 +0.04(+0.52%)
Mar 31, 2010 8.266 8.626 8.230 8.531 1,478,193 +0.20(+2.38%)
Mar 30, 2010 8.487 8.567 8.244 8.332 932,204 -0.16(-1.90%)
Mar 29, 2010 8.611 8.633 8.318 8.494 973,787 -0.05(-0.60%)
Mar 26, 2010 8.707 8.824 8.523 8.545 1,367,165 -0.10(-1.19%)
Mar 25, 2010 8.736 8.956 8.633 8.648 1,508,848 -0.05(-0.59%)
Mar 24, 2010 8.435 8.729 8.384 8.699 1,415,017 +0.21(+2.51%)
Mar 23, 2010 8.354 8.501 8.222 8.487 911,348 +0.12(+1.40%)
Mar 22, 2010 8.053 8.369 7.973 8.369 1,080,240 +0.22(+2.70%)
Mar 19, 2010 8.252 8.354 7.943 8.149 3,007,526 -0.04(-0.54%)
Mar 18, 2010 8.332 8.494 8.182 8.193 1,523,837 -0.28(-3.29%)
Mar 17, 2010 8.127 8.531 7.965 8.472 1,846,550 +0.35(+4.34%)
Mar 16, 2010 7.929 8.127 7.861 8.120 1,244,180 +0.18(+2.31%)
Mar 15, 2010 7.885 8.046 7.833 7.936 1,408,013 -0.23(-2.79%)
Mar 12, 2010 8.296 8.332 8.075 8.164 1,460,423 -0.11(-1.33%)
Mar 11, 2010 7.892 8.288 7.863 8.274 1,616,702 +0.32(+4.06%)
Mar 10, 2010 7.532 7.973 7.532 7.951 2,147,813 +0.43(+5.76%)
Mar 09, 2010 7.356 7.532 7.334 7.518 1,455,447 +0.13(+1.79%)
Mar 08, 2010 7.415 7.466 7.371 7.385 1,641,023 -0.05(-0.69%)
Mar 05, 2010 7.165 7.437 7.121 7.437 2,692,864 +0.34(+4.76%)
Mar 04, 2010 7.194 7.253 7.092 7.099 846,125 -0.10(-1.33%)
Mar 03, 2010 7.231 7.305 7.136 7.194 1,448,367 +0.01(+0.10%)
Mar 02, 2010 7.172 7.246 7.106 7.187 1,213,856 +0.03(+0.41%)
Mar 01, 2010 7.165 7.283 7.062 7.158 1,114,768 +0.00(+0.00%)
Feb 26, 2010 7.283 7.283 7.121 7.158 4,502,654 -0.10(-1.32%)
Feb 25, 2010 7.106 7.283 7.048 7.253 1,643,762 +0.01(+0.20%)
Feb 24, 2010 7.143 7.437 7.114 7.239 1,885,969 +0.13(+1.86%)
Feb 23, 2010 7.283 7.327 7.063 7.107 1,919,767 -0.18(-2.52%)
Feb 22, 2010 7.092 7.305 7.077 7.290 2,243,881 +0.22(+3.11%)
Feb 19, 2010 6.953 7.070 6.894 7.070 1,661,617 +0.12(+1.80%)
Feb 18, 2010 6.887 6.982 6.813 6.945 868,017 +0.07(+1.07%)
Feb 17, 2010 6.894 6.923 6.747 6.872 934,503 +0.01(+0.11%)
Feb 16, 2010 6.652 6.865 6.604 6.865 1,059,568 +0.21(+3.20%)
Feb 12, 2010 6.483 6.652 6.652 6.652 1,550,883 +0.12(+1.80%)
Feb 11, 2010 6.571 6.586 6.417 6.534 1,002,437 -0.05(-0.78%)
Feb 10, 2010 6.586 6.659 6.490 6.586 1,337,163 -0.01(-0.22%)
Feb 09, 2010 6.600 6.659 6.483 6.600 1,473,234 +0.11(+1.69%)
Feb 08, 2010 6.498 6.626 6.439 6.490 1,037,382 -0.11(-1.67%)
Feb 05, 2010 6.630 6.821 6.388 6.600 3,490,548 +0.00(+0.00%)
Feb 04, 2010 6.755 6.821 6.542 6.600 3,309,031 -0.23(-3.43%)
Feb 03, 2010 7.026 7.048 6.725 6.835 3,431,946 -0.18(-2.51%)
Feb 02, 2010 7.099 7.143 6.828 7.011 14,929,001 +0.16(+2.36%)
Feb 01, 2010 7.033 7.041 6.760 6.850 1,183,149 -0.18(-2.51%)
Jan 29, 2010 7.268 7.327 6.909 7.026 2,926,497 -0.41(-5.52%)
Jan 28, 2010 7.517 7.679 7.327 7.437 1,160,374 -0.04(-0.49%)
Jan 27, 2010 7.202 7.517 7.202 7.473 1,333,173 +0.26(+3.56%)
Jan 26, 2010 7.209 7.539 7.147 7.217 1,372,316 -0.04(-0.51%)
Jan 25, 2010 7.319 7.422 7.092 7.253 815,475 +0.02(+0.30%)
Jan 22, 2010 7.605 7.701 7.180 7.231 1,923,049 -0.38(-5.01%)
Jan 21, 2010 7.048 7.693 7.048 7.613 3,288,585 +0.50(+7.01%)
Jan 20, 2010 6.953 7.261 6.835 7.114 1,897,037 +0.07(+1.04%)
Jan 19, 2010 6.967 7.041 6.887 7.041 1,306,815 +0.10(+1.37%)
Jan 15, 2010 6.997 6.945 6.945 6.945 1,589,880 -0.04(-0.63%)
Jan 14, 2010 6.674 7.033 6.600 6.989 1,304,611 +0.31(+4.61%)
Jan 13, 2010 6.615 6.710 6.424 6.681 938,335 +0.07(+1.00%)
Jan 12, 2010 6.556 6.659 6.527 6.615 792,495 -0.03(-0.44%)
Jan 11, 2010 6.740 6.747 6.534 6.644 1,273,423 -0.10(-1.52%)
Jan 08, 2010 6.476 6.747 6.446 6.747 1,458,430 +0.23(+3.60%)
Jan 07, 2010 6.175 6.593 6.138 6.512 1,816,023 +0.34(+5.46%)
Jan 06, 2010 6.036 6.190 5.948 6.175 1,091,614 +0.12(+1.94%)
Jan 05, 2010 5.992 6.102 5.918 6.058 1,685,805 +0.04(+0.73%)
Jan 04, 2010 5.610 6.014 5.581 6.014 1,804,396 +0.48(+8.61%)
Dec 31, 2009 5.559 5.537 5.537 5.537 664,313 -0.01(-0.13%)
Dec 30, 2009 5.574 5.662 5.508 5.544 805,813 -0.09(-1.56%)
Dec 29, 2009 5.427 5.669 5.427 5.632 1,140,584 +0.17(+3.09%)
Dec 28, 2009 5.500 5.559 5.427 5.464 938,092 -0.05(-0.93%)
Dec 24, 2009 5.486 5.544 5.412 5.515 404,030 +0.05(+0.94%)
Dec 23, 2009 5.574 5.735 5.427 5.464 983,506 -0.11(-1.97%)
Dec 22, 2009 5.405 5.596 5.398 5.574 1,081,889 +0.17(+3.12%)
Dec 21, 2009 5.405 5.456 5.222 5.405 1,464,274 +0.07(+1.38%)
Dec 18, 2009 5.368 5.464 5.068 5.332 6,852,510 -0.21(-3.71%)
Dec 17, 2009 5.537 5.640 5.478 5.537 871,326 -0.01(-0.26%)
Dec 16, 2009 5.552 5.647 5.486 5.552 960,079 +0.01(+0.26%)
Dec 15, 2009 5.515 5.607 5.471 5.537 1,145,815 -0.01(-0.26%)
Dec 14, 2009 5.500 5.610 5.471 5.552 999,042 +0.02(+0.40%)
Dec 11, 2009 5.500 5.537 5.456 5.530 901,099 +0.06(+1.07%)
Dec 10, 2009 5.530 5.530 5.427 5.471 735,084 -0.02(-0.40%)
Dec 09, 2009 5.434 5.522 5.398 5.493 902,209 +0.03(+0.54%)
Dec 08, 2009 5.427 5.552 5.390 5.464 784,454 -0.04(-0.67%)
Dec 07, 2009 5.522 5.574 5.405 5.500 1,196,133 -0.04(-0.79%)
Dec 04, 2009 5.632 5.720 5.511 5.544 1,626,144 +0.01(+0.13%)
Dec 03, 2009 5.691 5.816 5.530 5.537 1,007,781 -0.11(-1.95%)
Dec 02, 2009 5.676 5.779 5.647 5.647 1,512,683 -0.04(-0.77%)
Dec 01, 2009 5.750 5.823 5.676 5.691 1,082,241 -0.04(-0.64%)
Nov 30, 2009 5.720 5.830 5.647 5.728 1,497,650 +0.01(+0.13%)
Nov 27, 2009 5.713 5.889 5.684 5.720 918,201 -0.11(-1.89%)
Nov 25, 2009 5.940 5.955 5.801 5.830 1,186,593 -0.07(-1.12%)
Nov 24, 2009 5.845 5.904 5.764 5.896 1,262,530 +0.03(+0.50%)
Nov 23, 2009 5.940 5.977 5.816 5.867 1,143,616 +0.03(+0.50%)
Nov 20, 2009 5.845 5.977 5.823 5.838 768,200 -0.05(-0.87%)
Nov 19, 2009 6.014 6.043 5.830 5.889 959,921 -0.18(-3.02%)
Nov 18, 2009 6.094 6.226 6.006 6.072 594,777 -0.01(-0.12%)
Nov 17, 2009 5.948 6.116 5.889 6.080 983,165 +0.07(+1.10%)
Nov 16, 2009 6.094 6.226 5.984 6.014 1,389,913 +0.23(+3.93%)
Nov 13, 2009 5.830 5.889 5.742 5.786 1,334,324 -0.04(-0.63%)
Nov 12, 2009 6.043 6.094 5.816 5.823 1,272,260 -0.21(-3.52%)
Nov 11, 2009 5.984 6.065 5.940 6.036 2,111,657 +0.22(+3.78%)
Nov 10, 2009 5.955 6.021 5.691 5.816 1,797,780 -0.20(-3.29%)
Nov 09, 2009 5.838 6.109 5.838 6.014 1,950,714 +0.24(+4.19%)
Nov 06, 2009 5.808 5.830 5.720 5.772 1,507,523 -0.09(-1.50%)
Nov 05, 2009 5.830 5.867 5.720 5.860 1,822,332 +0.14(+2.44%)
Nov 04, 2009 6.197 6.292 5.684 5.720 3,526,556 -0.43(-7.03%)
Nov 03, 2009 6.146 6.212 5.977 6.153 1,440,437 -0.04(-0.59%)
Nov 02, 2009 6.549 6.586 6.058 6.190 1,911,935 -0.29(-4.42%)
Oct 30, 2009 6.674 6.762 6.454 6.476 2,272,067 -0.29(-4.33%)
Oct 29, 2009 6.791 6.791 6.644 6.769 1,184,493 +0.04(+0.65%)
Oct 28, 2009 6.813 6.857 6.589 6.725 1,301,475 -0.09(-1.29%)
Oct 27, 2009 6.762 6.953 6.703 6.813 1,618,133 +0.11(+1.64%)
Oct 26, 2009 6.667 6.821 6.527 6.703 1,396,190 +0.04(+0.66%)
Oct 23, 2009 6.755 7.063 6.659 6.659 1,976,280 -0.36(-5.12%)
Oct 22, 2009 6.689 7.041 6.637 7.019 1,191,450 +0.33(+4.93%)
Oct 21, 2009 7.004 7.136 6.652 6.689 1,787,447 -0.37(-5.30%)
Oct 20, 2009 7.011 7.253 7.004 7.063 1,461,780 -0.20(-2.73%)
Oct 19, 2009 7.334 7.334 7.048 7.261 1,873,606 -0.08(-1.10%)
Oct 16, 2009 7.319 7.400 7.239 7.341 2,131,224 -0.03(-0.40%)
Oct 15, 2009 7.224 7.451 7.202 7.371 2,689,569 -0.01(-0.10%)
Oct 14, 2009 7.378 7.517 7.143 7.378 13,010,037 +0.38(+5.45%)
Oct 13, 2009 6.520 7.077 6.424 6.997 4,277,207 +0.34(+5.18%)
Oct 12, 2009 6.703 6.843 6.637 6.652 831,127 -0.08(-1.20%)
Oct 09, 2009 6.600 6.755 6.344 6.732 3,092,796 +0.32(+5.03%)
Oct 08, 2009 6.014 6.454 5.992 6.410 2,444,170 +0.45(+7.50%)
Oct 07, 2009 5.999 6.006 5.867 5.962 591,342 -0.01(-0.25%)
Oct 06, 2009 6.043 6.072 5.874 5.977 1,022,207 +0.10(+1.62%)
Oct 05, 2009 5.838 5.937 5.757 5.882 1,286,146 +0.09(+1.52%)
Oct 02, 2009 5.684 5.830 5.603 5.794 1,548,338 +0.07(+1.15%)
Oct 01, 2009 5.933 5.999 5.691 5.728 1,659,121 -0.21(-3.46%)
Sep 30, 2009 6.058 6.131 5.882 5.933 1,329,403 -0.13(-2.18%)
Sep 29, 2009 6.094 6.197 6.050 6.065 801,774 -0.03(-0.48%)
Sep 28, 2009 6.109 6.182 6.050 6.094 956,815 +0.00(+0.00%)
Sep 25, 2009 6.197 6.197 6.028 6.094 1,266,596 -0.09(-1.42%)
Sep 24, 2009 6.410 6.498 6.168 6.182 1,734,095 -0.23(-3.55%)
Sep 23, 2009 6.527 6.556 6.402 6.410 1,138,589 -0.07(-1.13%)
Sep 22, 2009 6.578 6.615 6.454 6.483 992,663 -0.04(-0.56%)
Sep 21, 2009 6.608 6.710 6.498 6.520 1,076,717 -0.15(-2.31%)
Sep 18, 2009 6.850 6.887 6.600 6.674 1,601,410 -0.13(-1.94%)
Sep 17, 2009 7.121 7.297 6.725 6.806 1,291,801 -0.34(-4.82%)
Sep 16, 2009 6.850 7.239 6.850 7.151 2,087,678 +0.31(+4.50%)
Sep 15, 2009 6.799 6.938 6.615 6.843 901,075 +0.06(+0.86%)
Sep 14, 2009 6.791 6.872 6.674 6.784 1,055,633 -0.04(-0.64%)
Sep 11, 2009 6.850 6.982 6.784 6.828 1,241,855 +0.03(+0.43%)
Sep 10, 2009 6.916 6.953 6.747 6.799 1,240,861 +0.03(+0.43%)
Sep 09, 2009 6.424 6.843 6.380 6.769 1,877,390 +0.26(+4.06%)
Sep 08, 2009 6.578 6.578 6.388 6.505 1,018,400 +0.01(+0.11%)
Sep 04, 2009 6.454 6.542 6.417 6.498 838,322 +0.04(+0.57%)
Sep 03, 2009 6.388 6.476 6.329 6.461 664,575 +0.14(+2.20%)
Sep 02, 2009 6.461 6.564 6.292 6.322 1,385,487 -0.14(-2.16%)
Sep 01, 2009 6.747 6.857 6.454 6.461 1,350,682 -0.32(-4.65%)
Aug 31, 2009 6.887 6.894 6.718 6.777 1,231,955 -0.18(-2.63%)
Aug 28, 2009 7.026 7.114 6.857 6.960 992,283 -0.10(-1.35%)
Aug 27, 2009 7.055 7.107 6.843 7.055 1,039,127 -0.06(-0.82%)
Aug 26, 2009 7.077 7.356 7.055 7.114 929,470 -0.03(-0.41%)
Aug 25, 2009 7.305 7.356 7.121 7.143 685,110 -0.12(-1.62%)
Aug 24, 2009 7.481 7.569 7.195 7.261 805,010 -0.18(-2.37%)
Aug 21, 2009 7.371 7.510 7.261 7.437 936,656 +0.18(+2.42%)
Aug 20, 2009 7.114 7.327 7.077 7.261 1,088,138 +0.14(+1.96%)
Aug 19, 2009 7.004 7.312 6.982 7.121 800,446 +0.00(+0.00%)
Aug 18, 2009 7.158 7.245 7.099 7.121 1,069,354 -0.09(-1.22%)
Aug 17, 2009 7.334 7.400 7.077 7.209 852,983 -0.32(-4.19%)
Aug 14, 2009 7.781 7.840 7.415 7.525 998,417 -0.34(-4.29%)
Aug 13, 2009 7.979 8.067 7.708 7.862 880,622 -0.06(-0.74%)
Aug 12, 2009 7.803 8.133 7.708 7.921 1,138,484 +0.04(+0.47%)
Aug 11, 2009 8.361 8.471 7.642 7.884 1,613,648 -0.52(-6.20%)
Aug 10, 2009 8.067 8.749 7.921 8.405 2,570,342 +0.33(+4.09%)
Aug 07, 2009 7.246 8.111 7.151 8.075 2,803,424 +0.94(+13.16%)
Aug 06, 2009 7.261 7.363 6.982 7.136 1,282,112 -0.01(-0.10%)
Aug 05, 2009 6.967 7.283 6.894 7.143 2,074,269 +0.41(+6.10%)
Aug 04, 2009 6.622 6.953 6.424 6.732 2,122,630 +0.12(+1.77%)
Aug 03, 2009 6.799 6.821 6.600 6.615 1,867,621 -0.07(-1.10%)
Jul 31, 2009 6.828 6.967 6.644 6.689 1,842,291 -0.26(-3.80%)
Jul 30, 2009 7.312 7.466 6.762 6.953 3,407,275 -0.89(-11.40%)
Jul 29, 2009 7.825 8.031 7.620 7.847 1,314,697 +0.03(+0.38%)
Jul 28, 2009 7.422 7.913 7.400 7.818 1,426,843 +0.34(+4.61%)
Jul 27, 2009 7.202 7.510 7.158 7.473 1,127,672 +0.26(+3.56%)
Jul 24, 2009 7.055 7.319 6.916 7.217 630,229 +0.12(+1.65%)
Jul 23, 2009 6.784 7.217 6.777 7.099 1,091,060 +0.32(+4.76%)
Jul 22, 2009 6.615 6.894 6.608 6.777 895,282 +0.08(+1.20%)
Jul 21, 2009 6.967 6.967 6.644 6.696 962,559 -0.27(-3.89%)
Jul 20, 2009 7.114 7.173 6.821 6.967 923,454 -0.05(-0.73%)
Jul 17, 2009 7.657 7.737 7.011 7.019 1,347,447 -0.60(-7.89%)
Jul 16, 2009 7.099 7.730 7.041 7.620 1,657,382 +0.28(+3.80%)
Jul 15, 2009 7.261 7.462 7.165 7.341 1,309,866 +0.11(+1.52%)
Jul 14, 2009 7.253 7.305 7.070 7.231 735,577 -0.05(-0.70%)
Jul 13, 2009 7.048 7.283 6.916 7.283 781,945 +0.38(+5.53%)
Jul 10, 2009 6.953 7.055 6.696 6.901 814,951 -0.09(-1.26%)
Jul 09, 2009 7.114 7.283 6.975 6.989 489,429 -0.04(-0.63%)
Jul 08, 2009 7.268 7.444 6.872 7.033 1,417,212 -0.18(-2.54%)
Jul 07, 2009 7.253 7.473 7.187 7.217 970,181 +0.03(+0.41%)
Jul 06, 2009 7.019 7.327 6.937 7.187 1,230,156 +0.39(+5.72%)
Jul 02, 2009 7.114 7.253 6.747 6.799 699,634 -0.37(-5.12%)
Jul 01, 2009 6.989 7.187 6.901 7.165 511,523 +0.19(+2.73%)
Jun 30, 2009 7.143 7.275 6.953 6.975 647,466 -0.19(-2.66%)
Jun 29, 2009 7.092 7.209 6.769 7.165 692,652 +0.10(+1.45%)
Jun 26, 2009 6.960 7.121 6.813 7.063 1,678,765 +0.07(+1.05%)
Jun 25, 2009 6.674 6.989 6.637 6.989 635,995 +0.18(+2.69%)
Jun 24, 2009 6.872 7.019 6.747 6.806 808,067 -0.02(-0.32%)
Jun 23, 2009 6.799 7.004 6.652 6.828 741,149 +0.12(+1.75%)
Jun 22, 2009 6.909 6.989 6.689 6.710 780,439 -0.26(-3.68%)
Jun 19, 2009 6.975 7.187 6.850 6.967 1,278,466 +0.06(+0.85%)
Jun 18, 2009 6.769 6.960 6.674 6.909 361,354 +0.12(+1.84%)
Jun 17, 2009 6.982 7.019 6.600 6.784 795,994 -0.23(-3.34%)
Jun 16, 2009 7.217 7.246 6.865 7.019 991,566 -0.20(-2.74%)
Jun 15, 2009 7.532 7.605 7.180 7.217 1,028,052 -0.39(-5.11%)
Jun 12, 2009 7.349 7.613 7.349 7.605 666,850 +0.26(+3.49%)
Jun 11, 2009 7.422 7.627 7.334 7.349 901,339 +0.01(+0.10%)
Jun 10, 2009 7.466 7.481 7.195 7.341 820,873 -0.01(-0.10%)
Jun 09, 2009 7.488 7.488 7.261 7.349 541,062 -0.04(-0.50%)
Jun 08, 2009 7.334 7.459 7.312 7.385 666,042 -0.01(-0.20%)
Jun 05, 2009 7.796 7.906 7.334 7.400 1,049,577 -0.36(-4.63%)
Jun 04, 2009 7.554 7.767 7.341 7.759 559,080 +0.29(+3.93%)
Jun 03, 2009 7.547 7.774 7.444 7.466 571,693 -0.23(-2.96%)
Jun 02, 2009 7.723 7.825 7.539 7.693 701,022 -0.05(-0.66%)
Jun 01, 2009 7.701 8.005 7.576 7.745 885,236 +0.15(+1.93%)
May 29, 2009 7.371 7.598 7.297 7.598 683,006 +0.17(+2.27%)
May 28, 2009 7.569 7.679 7.297 7.429 1,095,680 -0.07(-0.88%)
May 27, 2009 8.236 8.243 7.488 7.495 1,513,914 -0.73(-8.91%)
May 26, 2009 7.613 8.236 7.613 8.229 1,053,197 +0.58(+7.57%)
May 22, 2009 8.031 8.130 7.627 7.649 772,289 -0.27(-3.43%)
May 21, 2009 8.397 8.471 7.708 7.921 1,679,606 -0.50(-5.92%)
May 20, 2009 8.955 9.343 8.397 8.419 1,128,804 -0.39(-4.41%)
May 19, 2009 9.167 9.336 8.808 8.808 706,114 -0.50(-5.36%)
May 18, 2009 8.808 9.365 8.808 9.307 932,189 +0.61(+7.00%)
May 15, 2009 8.889 9.116 8.617 8.698 729,760 -0.38(-4.20%)
May 14, 2009 9.072 9.277 8.808 9.079 1,129,223 -0.02(-0.24%)
May 13, 2009 9.974 9.974 9.101 9.101 1,393,743 -1.15(-11.23%)
May 12, 2009 11.57 11.67 9.901 10.25 1,484,190 -0.37(-3.45%)
May 11, 2009 12.10 12.16 10.60 10.62 1,841,140 -1.11(-9.50%)
May 08, 2009 10.11 11.87 9.446 11.73 2,787,096 +2.47(+26.68%)
May 07, 2009 9.974 10.27 9.094 9.263 1,057,808 -0.48(-4.89%)
May 06, 2009 8.881 9.761 8.647 9.739 1,730,207 +1.10(+12.73%)
May 05, 2009 8.771 8.874 8.089 8.639 1,361,494 -0.31(-3.44%)
May 04, 2009 8.507 8.962 8.067 8.947 1,370,334 +0.98(+12.34%)
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.