Skip to main content

Paymentus Holdings Inc Cl A (NY: PAY )

24.61 -0.68 (-2.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 53.71 54.97 53.40 54.82 1,337,450 +1.18(+2.20%)
Apr 28, 2011 53.70 54.17 53.10 53.64 1,094,780 -0.10(-0.19%)
Apr 27, 2011 52.70 54.02 51.81 53.74 2,519,431 +0.93(+1.76%)
Apr 26, 2011 54.86 55.64 52.60 52.81 2,046,891 -2.04(-3.72%)
Apr 25, 2011 54.37 54.88 53.34 54.85 1,686,126 +1.28(+2.39%)
Apr 21, 2011 53.28 53.71 52.62 53.57 1,418,730 +0.52(+0.98%)
Apr 20, 2011 53.29 53.43 52.61 53.05 1,393,612 +0.80(+1.53%)
Apr 19, 2011 52.39 52.64 51.24 52.25 2,068,302 +0.18(+0.35%)
Apr 18, 2011 53.02 53.20 51.53 52.07 3,334,392 -1.70(-3.16%)
Apr 15, 2011 53.79 54.72 53.04 53.77 2,726,770 -0.23(-0.43%)
Apr 14, 2011 54.32 55.14 53.26 54.00 2,228,902 -1.29(-2.33%)
Apr 13, 2011 54.50 55.45 54.14 55.29 2,935,108 +1.27(+2.35%)
Apr 12, 2011 51.76 54.10 50.91 54.02 3,387,182 +2.03(+3.90%)
Apr 11, 2011 52.53 53.53 51.87 51.99 1,869,169 -0.17(-0.33%)
Apr 08, 2011 53.39 53.95 51.93 52.16 1,768,532 -1.19(-2.23%)
Apr 07, 2011 53.59 53.65 51.34 53.35 4,263,986 -0.42(-0.78%)
Apr 06, 2011 55.92 56.35 52.27 53.77 3,774,328 -2.00(-3.59%)
Apr 05, 2011 54.64 56.48 54.26 55.77 4,108,326 +0.95(+1.73%)
Apr 04, 2011 54.35 55.08 54.10 54.82 3,648,687 +0.27(+0.49%)
Apr 01, 2011 55.32 55.32 53.38 54.55 2,860,500 -0.40(-0.73%)
Mar 31, 2011 56.84 56.84 54.21 54.95 3,309,453 -1.89(-3.33%)
Mar 30, 2011 56.84 56.84 56.84 56.84 2,751,115 +0.34(+0.60%)
Mar 29, 2011 55.00 56.64 54.13 56.50 1,751,160 +1.62(+2.95%)
Mar 28, 2011 53.51 56.00 53.22 54.88 2,645,659 +2.08(+3.94%)
Mar 25, 2011 53.64 53.75 52.70 52.80 1,722,859 -0.65(-1.22%)
Mar 24, 2011 53.24 54.04 52.13 53.45 2,247,288 +0.04(+0.07%)
Mar 23, 2011 52.40 53.75 51.96 53.41 1,091,807 +1.03(+1.97%)
Mar 22, 2011 53.29 54.00 52.28 52.38 1,543,685 -0.78(-1.47%)
Mar 21, 2011 52.48 53.17 52.32 53.16 1,401,496 +2.36(+4.65%)
Mar 18, 2011 53.61 53.70 50.41 50.80 1,894,741 -1.59(-3.03%)
Mar 17, 2011 53.02 53.85 52.28 52.39 2,728,007 +0.71(+1.37%)
Mar 16, 2011 51.50 52.77 51.11 51.68 2,982,462 +0.22(+0.43%)
Mar 15, 2011 51.15 52.49 47.91 51.46 5,748,515 +3.55(+7.41%)
Mar 14, 2011 48.54 49.40 47.61 47.91 1,517,040 -1.09(-2.22%)
Mar 11, 2011 48.12 49.35 47.59 49.00 905,563 +0.44(+0.91%)
Mar 10, 2011 49.30 49.30 47.20 48.56 1,726,892 -1.33(-2.67%)
Mar 09, 2011 50.43 50.64 49.28 49.89 1,512,263 -0.59(-1.17%)
Mar 08, 2011 49.06 51.23 48.60 50.48 2,541,305 +1.57(+3.21%)
Mar 07, 2011 49.98 50.15 48.06 48.91 2,088,640 -1.00(-2.00%)
Mar 04, 2011 48.33 50.17 48.02 49.91 2,015,488 +1.32(+2.72%)
Mar 03, 2011 48.84 49.81 48.25 48.59 2,094,822 +0.14(+0.29%)
Mar 02, 2011 48.10 49.57 47.62 48.45 6,691,182 +3.84(+8.61%)
Mar 01, 2011 45.74 45.77 44.27 44.61 2,138,999 -0.83(-1.83%)
Feb 28, 2011 46.20 46.62 44.10 45.44 1,696,297 -0.50(-1.09%)
Feb 25, 2011 45.38 46.67 45.25 45.94 1,626,063 +0.81(+1.79%)
Feb 24, 2011 44.00 45.29 43.74 45.13 1,660,319 +1.09(+2.48%)
Feb 23, 2011 45.08 45.83 42.78 44.04 2,584,725 -1.00(-2.22%)
Feb 22, 2011 46.18 46.29 44.97 45.04 1,638,731 -1.82(-3.88%)
Feb 18, 2011 49.43 49.67 46.26 46.86 2,270,077 -2.55(-5.16%)
Feb 17, 2011 49.16 49.91 48.59 49.41 2,453,125 +0.25(+0.51%)
Feb 16, 2011 48.50 49.27 48.14 49.16 1,855,297 +1.21(+2.52%)
Feb 15, 2011 47.96 48.48 47.51 47.95 2,010,096 -0.23(-0.48%)
Feb 14, 2011 44.85 49.07 44.85 48.18 4,532,403 +3.16(+7.02%)
Feb 11, 2011 43.74 45.12 43.74 45.02 1,615,105 +1.10(+2.50%)
Feb 10, 2011 43.01 44.22 42.75 43.92 711,567 +0.49(+1.13%)
Feb 09, 2011 43.11 43.85 42.67 43.43 589,549 -0.02(-0.05%)
Feb 08, 2011 44.10 44.33 42.86 43.45 1,502,409 -0.76(-1.72%)
Feb 07, 2011 43.12 44.49 43.03 44.21 1,289,733 +1.23(+2.86%)
Feb 04, 2011 42.43 43.19 42.01 42.98 724,510 +0.60(+1.42%)
Feb 03, 2011 41.84 42.41 41.12 42.38 766,381 +0.47(+1.12%)
Feb 02, 2011 41.27 42.15 40.87 41.91 827,619 +0.61(+1.48%)
Feb 01, 2011 40.10 42.03 40.10 41.30 1,052,484 +1.36(+3.41%)
Jan 31, 2011 39.99 40.23 39.16 39.94 1,415,672 -0.05(-0.13%)
Jan 28, 2011 41.73 42.09 39.98 39.99 1,000,241 -1.78(-4.26%)
Jan 27, 2011 41.58 41.88 40.85 41.77 1,243,194 +0.35(+0.85%)
Jan 26, 2011 41.21 41.55 40.70 41.42 1,441,678 +0.27(+0.66%)
Jan 25, 2011 41.60 41.60 40.48 41.15 966,218 -0.59(-1.41%)
Jan 24, 2011 41.08 41.87 40.35 41.74 1,227,708 +0.57(+1.38%)
Jan 21, 2011 41.94 42.29 41.08 41.17 1,301,373 -0.21(-0.51%)
Jan 20, 2011 41.77 41.77 39.85 41.38 1,922,265 -0.77(-1.83%)
Jan 19, 2011 43.64 43.72 41.66 42.15 1,576,244 -1.65(-3.77%)
Jan 18, 2011 43.72 43.93 43.10 43.80 2,012,361 -0.02(-0.05%)
Jan 14, 2011 44.29 44.67 43.72 43.82 1,490,240 -0.44(-0.99%)
Jan 13, 2011 43.00 44.87 42.90 44.26 2,604,473 +1.27(+2.95%)
Jan 12, 2011 43.08 43.47 42.40 42.99 1,326,806 +0.14(+0.33%)
Jan 11, 2011 43.74 44.47 42.40 42.85 2,416,119 -0.78(-1.79%)
Jan 10, 2011 41.26 43.70 40.77 43.63 2,519,531 +1.94(+4.65%)
Jan 07, 2011 41.70 42.54 40.76 41.69 1,396,118 +0.10(+0.24%)
Jan 06, 2011 41.55 41.82 40.90 41.59 1,453,020 +0.13(+0.31%)
Jan 05, 2011 39.34 41.53 39.30 41.46 1,722,086 +1.99(+5.04%)
Jan 04, 2011 39.96 39.96 38.61 39.47 1,176,470 -0.27(-0.68%)
Jan 03, 2011 38.88 40.37 38.80 39.74 1,396,834 +1.18(+3.06%)
Dec 31, 2010 38.83 38.91 38.22 38.56 524,075 -0.27(-0.70%)
Dec 30, 2010 39.06 39.75 38.81 38.83 550,774 -0.27(-0.69%)
Dec 29, 2010 38.78 39.15 38.32 39.10 485,597 +0.54(+1.40%)
Dec 28, 2010 39.29 39.33 38.04 38.56 689,577 -0.66(-1.68%)
Dec 27, 2010 38.84 39.38 38.33 39.22 449,522 +0.01(+0.03%)
Dec 23, 2010 38.79 39.37 38.43 39.21 1,073,612 +0.53(+1.37%)
Dec 22, 2010 39.36 39.45 38.37 38.68 928,400 -0.59(-1.50%)
Dec 21, 2010 39.62 39.72 38.43 39.27 1,416,753 +0.00(+0.00%)
Dec 20, 2010 40.33 40.64 39.23 39.27 1,224,575 -0.84(-2.09%)
Dec 17, 2010 40.50 40.74 40.05 40.11 1,802,584 -0.33(-0.82%)
Dec 16, 2010 40.84 40.87 39.69 40.44 2,315,071 -0.40(-0.98%)
Dec 15, 2010 41.33 41.47 40.79 40.84 1,972,724 -0.43(-1.04%)
Dec 14, 2010 40.59 41.33 40.44 41.27 2,212,100 +0.92(+2.28%)
Dec 13, 2010 40.46 40.69 40.02 40.35 1,081,184 +0.14(+0.35%)
Dec 10, 2010 40.83 40.91 39.94 40.21 1,722,578 -0.46(-1.13%)
Dec 09, 2010 40.49 40.81 40.16 40.67 1,573,683 +0.65(+1.62%)
Dec 08, 2010 40.36 40.36 39.48 40.02 1,421,454 -0.35(-0.87%)
Dec 07, 2010 40.16 40.59 39.79 40.37 1,839,686 +0.64(+1.61%)
Dec 06, 2010 39.87 40.09 39.27 39.73 1,592,327 -0.14(-0.35%)
Dec 03, 2010 37.99 40.23 37.77 39.87 5,849,561 +3.11(+8.46%)
Dec 02, 2010 36.05 37.08 35.96 36.76 2,879,898 +0.86(+2.40%)
Dec 01, 2010 35.56 35.94 35.31 35.90 2,142,589 +1.15(+3.31%)
Nov 30, 2010 34.03 35.20 33.67 34.75 1,539,897 +0.49(+1.43%)
Nov 29, 2010 34.72 34.80 33.90 34.26 871,543 -0.44(-1.27%)
Nov 26, 2010 34.73 35.10 34.40 34.70 500,966 -0.30(-0.86%)
Nov 24, 2010 33.89 35.00 35.00 35.00 1,537,193 +1.31(+3.89%)
Nov 23, 2010 33.66 33.75 33.26 33.69 1,720,588 -0.51(-1.49%)
Nov 22, 2010 33.84 34.24 33.52 34.20 1,470,893 +0.39(+1.15%)
Nov 19, 2010 33.54 33.94 33.33 33.81 1,235,977 +0.30(+0.90%)
Nov 18, 2010 33.53 33.65 32.73 33.51 2,029,499 +0.60(+1.82%)
Nov 17, 2010 31.84 33.19 31.65 32.91 5,637,526 +1.07(+3.36%)
Nov 16, 2010 32.44 32.53 31.39 31.84 677,828 -0.80(-2.45%)
Nov 15, 2010 32.87 33.42 32.54 32.64 611,178 +0.08(+0.25%)
Nov 12, 2010 33.32 33.48 32.24 32.56 789,225 -1.03(-3.07%)
Nov 11, 2010 33.94 34.09 32.71 33.59 1,102,344 -1.01(-2.92%)
Nov 10, 2010 34.54 34.79 33.70 34.60 732,373 +0.07(+0.20%)
Nov 09, 2010 34.90 35.37 34.33 34.53 594,845 -0.38(-1.09%)
Nov 08, 2010 34.83 35.04 34.30 34.91 913,432 -0.24(-0.68%)
Nov 05, 2010 35.55 35.94 34.95 35.15 751,092 -0.35(-0.99%)
Nov 04, 2010 34.99 35.75 34.96 35.50 1,103,310 +1.00(+2.90%)
Nov 03, 2010 34.65 34.87 33.52 34.50 1,082,731 -0.37(-1.06%)
Nov 02, 2010 33.99 34.88 33.93 34.87 1,220,160 +1.21(+3.59%)
Nov 01, 2010 33.94 34.66 33.19 33.66 1,046,944 -0.17(-0.50%)
Oct 29, 2010 33.08 34.06 33.01 33.83 1,081,039 +0.67(+2.02%)
Oct 28, 2010 32.65 33.28 32.65 33.16 1,655,657 +0.74(+2.28%)
Oct 27, 2010 32.29 32.58 31.34 32.42 1,050,326 -0.26(-0.80%)
Oct 25, 2010 31.76 32.95 31.39 32.68 1,952,971 +1.29(+4.11%)
Oct 22, 2010 31.18 31.67 31.00 31.39 919,782 +0.28(+0.90%)
Oct 21, 2010 30.68 31.30 30.25 31.11 2,102,922 +0.75(+2.47%)
Oct 20, 2010 28.76 30.54 28.70 30.36 1,711,891 +1.88(+6.60%)
Oct 19, 2010 28.71 29.24 28.10 28.48 832,021 -0.72(-2.47%)
Oct 18, 2010 28.67 29.30 28.67 29.20 821,233 +0.31(+1.07%)
Oct 15, 2010 29.54 29.72 25.53 28.89 1,612,484 -0.17(-0.58%)
Oct 14, 2010 29.15 29.33 28.82 29.06 653,755 -0.04(-0.14%)
Oct 13, 2010 28.79 29.34 28.70 29.10 948,622 +0.44(+1.54%)
Oct 12, 2010 27.95 28.90 27.26 28.66 1,068,526 +0.59(+2.10%)
Oct 11, 2010 27.89 28.41 27.67 28.07 468,047 +0.22(+0.79%)
Oct 08, 2010 27.85 28.08 27.53 27.85 739,662 +0.00(+0.00%)
Oct 07, 2010 27.59 28.13 27.15 27.85 1,691 +0.45(+1.64%)
Oct 06, 2010 28.56 28.72 27.18 27.40 951,939 -1.15(-4.03%)
Oct 05, 2010 28.37 28.75 28.00 28.55 2,974 +0.60(+2.15%)
Oct 04, 2010 28.28 28.52 27.22 27.95 1,707,268 -0.51(-1.79%)
Oct 01, 2010 28.46 31.40 28.46 28.46 3,055,677 -2.62(-8.43%)
Sep 30, 2010 28.79 31.39 28.50 31.08 2,996 +2.03(+6.99%)
Sep 29, 2010 29.07 29.29 28.80 29.05 879,367 +0.04(+0.14%)
Sep 28, 2010 28.88 29.35 28.08 29.01 1,413 +0.39(+1.36%)
Sep 27, 2010 28.90 28.94 28.50 28.62 637,111 -0.12(-0.42%)
Sep 24, 2010 28.19 28.80 28.11 28.74 1,622,859 +1.01(+3.64%)
Sep 23, 2010 27.94 28.62 27.56 27.73 3,587 -0.46(-1.63%)
Sep 22, 2010 28.57 28.90 27.91 28.19 1,203,366 -0.59(-2.05%)
Sep 21, 2010 29.37 29.40 28.70 28.78 1,276,543 -0.72(-2.44%)
Sep 20, 2010 28.57 29.54 28.55 29.50 1,654,587 +1.00(+3.51%)
Sep 17, 2010 28.50 28.74 27.97 28.50 2,522,727 +0.89(+3.22%)
Sep 15, 2010 27.50 27.66 27.28 27.61 1,167,519 -0.10(-0.36%)
Sep 14, 2010 27.12 28.00 26.90 27.71 1,466,859 +0.46(+1.69%)
Sep 13, 2010 26.89 27.52 26.89 27.25 1,807,148 +0.64(+2.41%)
Sep 10, 2010 26.52 26.73 26.22 26.61 589,098 +0.30(+1.14%)
Sep 09, 2010 26.57 27.10 26.22 26.31 1,242,248 +0.17(+0.65%)
Sep 08, 2010 26.68 26.90 25.89 26.14 530 -0.36(-1.36%)
Sep 07, 2010 26.34 26.66 26.29 26.50 3,705 -0.06(-0.23%)
Sep 03, 2010 25.95 26.72 25.73 26.56 1,275,496 +1.00(+3.91%)
Sep 02, 2010 25.51 25.60 24.88 25.56 1,641 +0.26(+1.03%)
Sep 01, 2010 24.60 25.90 24.42 25.30 2,995,679 +1.14(+4.72%)
Aug 31, 2010 24.16 25.00 23.99 24.16 1,100 -0.82(-3.28%)
Aug 30, 2010 24.41 25.12 24.18 24.98 2,288,367 +0.46(+1.88%)
Aug 27, 2010 24.52 24.61 23.78 24.52 1,016,855 +0.37(+1.53%)
Aug 26, 2010 24.73 24.73 23.79 24.15 2,085 -0.17(-0.70%)
Aug 25, 2010 22.86 25.04 22.77 24.32 3,967 +1.90(+8.47%)
Aug 24, 2010 22.02 22.50 21.25 22.42 11,603 -0.01(-0.04%)
Aug 23, 2010 22.76 22.91 22.16 22.43 930,438 -0.17(-0.75%)
Aug 20, 2010 22.28 23.08 22.13 22.60 1,597,975 +0.26(+1.16%)
Aug 19, 2010 22.69 23.02 22.19 22.34 6,518 -0.40(-1.76%)
Aug 18, 2010 22.27 22.90 22.03 22.74 29,316 +0.37(+1.65%)
Aug 17, 2010 21.97 22.97 21.97 22.37 4,852 +0.77(+3.56%)
Aug 16, 2010 21.25 21.75 21.11 21.60 847,101 +0.17(+0.79%)
Aug 13, 2010 21.43 21.68 21.16 21.43 670,479 -0.09(-0.42%)
Aug 12, 2010 21.43 21.56 20.97 21.52 832,252 -0.15(-0.69%)
Aug 11, 2010 22.61 22.61 21.54 21.67 9,210 -1.53(-6.59%)
Aug 10, 2010 23.52 23.55 22.93 23.20 1,083,325 -0.54(-2.27%)
Aug 09, 2010 23.08 23.74 23.00 23.74 813,958 +0.86(+3.76%)
Aug 06, 2010 22.88 23.13 22.27 22.88 679,500 -0.15(-0.65%)
Aug 05, 2010 22.91 23.17 22.75 23.03 698,338 -0.07(-0.30%)
Aug 04, 2010 22.32 23.17 22.18 23.10 235 +1.01(+4.57%)
Aug 03, 2010 22.44 22.48 22.01 22.09 989 -0.52(-2.30%)
Aug 02, 2010 22.39 22.71 21.87 22.61 841,273 +0.73(+3.34%)
Jul 30, 2010 21.88 22.02 21.20 21.88 589,927 +0.17(+0.78%)
Jul 29, 2010 21.99 22.26 21.05 21.71 1,058,062 -0.14(-0.64%)
Jul 28, 2010 21.85 22.56 21.69 21.85 3,028 -0.73(-3.23%)
Jul 27, 2010 22.85 22.92 22.27 22.58 1,136,312 +0.06(+0.27%)
Jul 26, 2010 21.31 22.55 21.07 22.52 1,951,644 +1.34(+6.33%)
Jul 23, 2010 20.88 21.47 20.66 21.18 946,883 +0.21(+1.00%)
Jul 22, 2010 20.71 21.15 20.61 20.97 963 +0.65(+3.20%)
Jul 21, 2010 20.99 21.13 20.19 20.32 1,319,511 -0.55(-2.64%)
Jul 20, 2010 19.57 20.90 19.26 20.87 1,126,631 +0.95(+4.77%)
Jul 19, 2010 19.83 20.06 19.52 19.92 597,120 +0.12(+0.61%)
Jul 16, 2010 19.80 20.20 19.59 19.80 1,238,904 +0.01(+0.05%)
Jul 15, 2010 20.50 20.51 19.72 19.79 784,100 -0.65(-3.18%)
Jul 14, 2010 20.20 20.60 20.13 20.44 796,583 +0.07(+0.34%)
Jul 13, 2010 20.37 20.49 19.69 20.37 7,401 +0.59(+2.98%)
Jul 12, 2010 20.19 20.31 19.60 19.78 511,200 -0.49(-2.42%)
Jul 09, 2010 20.27 20.35 19.56 20.27 803,289 +0.63(+3.21%)
Jul 08, 2010 19.64 19.84 19.25 19.64 2,249 +0.35(+1.81%)
Jul 07, 2010 18.56 19.32 18.40 19.29 1,027,085 +0.86(+4.67%)
Jul 06, 2010 18.43 19.37 18.27 18.43 3,785 -0.53(-2.80%)
Jul 02, 2010 18.96 19.51 18.82 18.96 947,065 -0.32(-1.66%)
Jul 01, 2010 18.89 19.35 18.03 19.28 1,847,491 +0.35(+1.85%)
Jun 30, 2010 18.93 19.73 18.80 18.93 6,176 -0.48(-2.47%)
Jun 29, 2010 20.01 20.02 19.20 19.41 407 -1.33(-6.41%)
Jun 25, 2010 20.74 20.94 19.74 20.74 2,653,829 +1.03(+5.23%)
Jun 24, 2010 19.71 20.22 19.65 19.71 377 -0.37(-1.84%)
Jun 23, 2010 19.76 20.34 19.34 20.08 1,127,311 +0.14(+0.70%)
Jun 22, 2010 19.94 20.75 19.78 19.94 1,849 -0.40(-1.97%)
Jun 21, 2010 20.86 21.21 20.16 20.34 744,646 -0.10(-0.49%)
Jun 18, 2010 20.44 21.25 20.41 20.44 972,138 -0.38(-1.83%)
Jun 17, 2010 20.82 20.93 20.32 20.82 576 +0.12(+0.58%)
Jun 16, 2010 20.74 21.06 20.58 20.70 1,230,140 -0.39(-1.85%)
Jun 15, 2010 21.09 21.19 19.86 21.09 3,214 +1.34(+6.78%)
Jun 14, 2010 20.01 20.21 19.72 19.75 1,464,280 -0.31(-1.55%)
Jun 11, 2010 19.64 20.44 19.36 20.06 2,106,596 +0.82(+4.26%)
Jun 10, 2010 19.24 19.27 18.31 19.24 4,474 +1.16(+6.42%)
Jun 09, 2010 18.30 18.70 17.93 18.08 1,160,362 -0.23(-1.26%)
Jun 08, 2010 18.19 18.39 17.86 18.31 1,747,712 +0.07(+0.38%)
Jun 07, 2010 19.09 19.14 18.19 18.24 1,555,488 -0.83(-4.35%)
Jun 04, 2010 19.07 19.76 19.02 19.07 1,571,720 -1.08(-5.36%)
Jun 03, 2010 20.15 20.65 19.92 20.15 1,848,748 +0.11(+0.55%)
Jun 02, 2010 20.04 20.08 19.50 20.04 1,857,872 +0.33(+1.67%)
Jun 01, 2010 19.71 20.26 19.65 19.71 2,983 -0.47(-2.33%)
May 28, 2010 20.18 20.60 19.91 20.18 2,461,853 +0.04(+0.20%)
May 27, 2010 18.38 20.39 18.33 20.14 4,081,990 +2.83(+16.35%)
May 26, 2010 17.31 17.81 16.92 17.31 3,015 +0.49(+2.91%)
May 25, 2010 16.63 16.87 16.27 16.82 1,615,203 -0.35(-2.04%)
May 24, 2010 17.41 17.60 17.13 17.17 1,054,546 -0.44(-2.50%)
May 21, 2010 16.47 17.88 16.43 17.61 1,523,521 +0.66(+3.89%)
May 20, 2010 16.75 17.34 16.69 16.95 1,315,186 -1.14(-6.30%)
May 19, 2010 18.47 18.79 17.69 18.09 807,464 -0.50(-2.69%)
May 18, 2010 18.96 19.05 18.37 18.59 978,612 -0.06(-0.32%)
May 17, 2010 18.86 19.35 18.25 18.65 717,655 -0.18(-0.96%)
May 14, 2010 18.83 19.12 18.59 18.83 1,497,104 -0.42(-2.18%)
May 13, 2010 19.02 19.46 18.94 19.25 1,700,114 +0.13(+0.68%)
May 12, 2010 18.50 19.33 18.50 19.12 1,098,703 +0.82(+4.48%)
May 11, 2010 18.39 18.72 18.27 18.30 1,006,112 +0.18(+0.99%)
May 10, 2010 17.85 18.13 17.65 18.12 1,171,920 +1.26(+7.47%)
May 07, 2010 17.26 17.65 16.54 16.86 1,474,215 +0.15(+0.90%)
May 06, 2010 18.44 18.59 15.62 16.71 1,749,238 -1.53(-8.39%)
May 05, 2010 18.60 19.01 18.23 18.24 1,112,368 -0.30(-1.62%)
May 04, 2010 19.12 19.12 18.39 18.54 389 -0.94(-4.83%)
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.