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

Sangamo Therapeutics (NQ: SGMO )

0.6087 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2009 4.480 4.830 4.250 4.250 293,358 -0.30(-6.59%)
Apr 29, 2009 4.390 4.700 4.320 4.550 203,427 +0.18(+4.12%)
Apr 28, 2009 4.210 4.440 4.210 4.370 135,344 +0.17(+4.05%)
Apr 27, 2009 4.330 4.460 4.180 4.200 161,172 -0.18(-4.11%)
Apr 24, 2009 4.330 4.470 4.320 4.380 153,311 +0.10(+2.34%)
Apr 23, 2009 4.590 4.610 4.190 4.280 188,468 -0.29(-6.35%)
Apr 22, 2009 4.620 4.820 4.490 4.570 149,668 -0.15(-3.18%)
Apr 21, 2009 4.640 4.870 4.560 4.720 166,745 +0.07(+1.51%)
Apr 20, 2009 4.660 4.920 4.500 4.650 160,457 -0.13(-2.72%)
Apr 17, 2009 4.790 4.870 4.650 4.780 119,156 +0.01(+0.21%)
Apr 16, 2009 4.680 4.860 4.520 4.770 161,795 +0.13(+2.80%)
Apr 15, 2009 4.650 4.780 4.520 4.640 145,514 -0.03(-0.64%)
Apr 14, 2009 4.990 5.000 4.660 4.670 389,732 -0.31(-6.22%)
Apr 13, 2009 4.670 4.990 4.500 4.980 189,108 +0.21(+4.40%)
Apr 09, 2009 4.660 4.780 4.440 4.770 160,736 +0.26(+5.76%)
Apr 08, 2009 4.330 4.530 4.300 4.510 123,937 +0.21(+4.88%)
Apr 07, 2009 4.340 4.490 4.260 4.300 117,349 -0.12(-2.71%)
Apr 06, 2009 4.450 4.490 4.300 4.420 117,295 -0.13(-2.86%)
Apr 03, 2009 4.490 4.560 4.200 4.550 198,068 +0.06(+1.34%)
Apr 02, 2009 4.460 4.580 4.350 4.490 200,578 +0.19(+4.42%)
Apr 01, 2009 4.110 4.400 4.040 4.300 151,216 +0.07(+1.65%)
Mar 31, 2009 4.420 4.450 4.230 4.230 143,850 +0.00(+0.00%)
Mar 30, 2009 4.200 4.250 3.980 4.230 137,755 -0.31(-6.83%)
Mar 26, 2009 4.270 4.560 4.090 4.540 223,377 +0.31(+7.33%)
Mar 25, 2009 4.260 4.465 3.985 4.230 225,633 +0.00(+0.00%)
Mar 24, 2009 4.180 4.660 4.100 4.230 164,262 -0.19(-4.30%)
Mar 23, 2009 4.360 4.430 4.080 4.420 235,957 +0.34(+8.33%)
Mar 20, 2009 4.360 4.460 4.080 4.080 232,416 -0.25(-5.77%)
Mar 19, 2009 4.380 4.390 4.060 4.330 135,803 +0.02(+0.46%)
Mar 18, 2009 4.160 4.380 3.860 4.310 158,767 +0.11(+2.62%)
Mar 17, 2009 3.740 4.200 3.740 4.200 233,500 +0.47(+12.60%)
Mar 16, 2009 4.130 4.230 3.700 3.730 188,480 -0.33(-8.13%)
Mar 13, 2009 3.920 4.240 3.920 4.060 160,902 +0.16(+4.10%)
Mar 12, 2009 3.480 3.970 3.450 3.900 246,206 +0.39(+11.11%)
Mar 11, 2009 3.710 4.000 3.500 3.510 216,427 -0.13(-3.57%)
Mar 10, 2009 3.050 3.640 3.000 3.640 245,821 +0.70(+23.81%)
Mar 09, 2009 3.000 3.348 2.830 2.940 267,744 -0.05(-1.67%)
Mar 06, 2009 2.770 3.030 2.680 2.990 218,934 +0.27(+9.93%)
Mar 05, 2009 3.080 3.180 2.700 2.720 373,831 -0.46(-14.47%)
Mar 04, 2009 3.150 3.270 2.980 3.180 240,584 +0.24(+8.16%)
Mar 02, 2009 3.500 3.580 2.830 2.940 438,615 -0.63(-17.65%)
Feb 27, 2009 3.790 3.920 3.540 3.570 299,321 -0.30(-7.75%)
Feb 26, 2009 4.190 4.400 3.760 3.870 246,260 -0.28(-6.75%)
Feb 25, 2009 4.580 4.580 4.150 4.150 232,434 -0.51(-10.94%)
Feb 24, 2009 4.330 4.670 4.230 4.660 218,002 +0.43(+10.17%)
Feb 23, 2009 4.500 4.750 4.200 4.230 187,412 -0.20(-4.51%)
Feb 20, 2009 4.560 4.660 4.310 4.430 182,373 -0.22(-4.73%)
Feb 19, 2009 4.720 4.890 4.590 4.650 187,170 +0.00(+0.00%)
Feb 18, 2009 4.810 4.830 4.620 4.650 75,182 -0.03(-0.64%)
Feb 17, 2009 4.800 4.950 4.450 4.680 207,743 -0.25(-5.07%)
Feb 13, 2009 5.180 5.250 4.880 4.930 179,604 -0.22(-4.27%)
Feb 12, 2009 4.950 5.580 4.700 5.150 781,575 +0.36(+7.52%)
Feb 11, 2009 4.810 4.910 4.630 4.790 104,713 +0.06(+1.27%)
Feb 10, 2009 4.900 5.130 4.730 4.730 132,393 -0.23(-4.64%)
Feb 09, 2009 5.050 5.210 4.870 4.960 95,646 -0.09(-1.78%)
Feb 06, 2009 4.780 5.100 4.700 5.050 254,190 +0.25(+5.21%)
Feb 05, 2009 5.160 5.160 4.600 4.800 464,491 +0.00(+0.00%)
Feb 04, 2009 4.900 5.100 4.710 4.800 179,231 -0.10(-2.04%)
Feb 03, 2009 4.810 5.170 4.700 4.900 305,669 +0.17(+3.59%)
Feb 02, 2009 4.090 4.900 4.090 4.730 303,750 +0.58(+13.98%)
Jan 30, 2009 4.010 4.280 3.970 4.150 290,160 +0.22(+5.60%)
Jan 29, 2009 3.870 4.090 3.870 3.930 169,954 +0.01(+0.26%)
Jan 28, 2009 3.810 4.090 3.790 3.920 249,144 +0.21(+5.66%)
Jan 27, 2009 3.610 3.740 3.560 3.710 69,155 +0.11(+3.06%)
Jan 26, 2009 3.570 3.770 3.450 3.600 101,165 -0.02(-0.55%)
Jan 23, 2009 3.370 3.830 3.350 3.620 97,582 +0.13(+3.72%)
Jan 22, 2009 3.650 3.790 3.460 3.490 80,608 -0.26(-6.93%)
Jan 21, 2009 3.470 3.750 3.260 3.750 157,542 +0.36(+10.62%)
Jan 20, 2009 3.920 3.990 3.390 3.390 278,746 -0.60(-15.04%)
Jan 16, 2009 3.700 4.000 3.550 3.990 194,715 +0.24(+6.40%)
Jan 15, 2009 3.770 3.800 3.500 3.750 141,366 -0.02(-0.53%)
Jan 14, 2009 3.860 3.990 3.740 3.770 103,392 -0.17(-4.31%)
Jan 13, 2009 3.960 4.000 3.680 3.940 172,814 +0.17(+4.51%)
Jan 12, 2009 3.780 3.993 3.770 3.770 212,415 +0.00(+0.00%)
Jan 09, 2009 4.070 4.150 3.750 3.770 156,119 -0.30(-7.37%)
Jan 08, 2009 3.810 4.080 3.720 4.070 174,464 +0.23(+5.99%)
Jan 07, 2009 3.700 3.850 3.550 3.840 114,915 +0.11(+2.95%)
Jan 06, 2009 3.730 3.850 3.640 3.730 111,073 +0.06(+1.63%)
Jan 05, 2009 3.680 3.780 3.240 3.670 124,543 +0.00(+0.00%)
Jan 02, 2009 3.490 3.680 3.250 3.670 123,817 +0.19(+5.46%)
Dec 31, 2008 3.150 3.480 2.900 3.480 440,972 +0.29(+9.09%)
Dec 30, 2008 3.300 3.420 3.070 3.190 232,607 -0.10(-3.04%)
Dec 29, 2008 3.610 3.630 3.160 3.290 326,183 -0.37(-10.11%)
Dec 26, 2008 3.600 3.670 3.550 3.660 108,465 +0.04(+1.10%)
Dec 24, 2008 3.590 3.730 3.550 3.620 99,724 -0.02(-0.55%)
Dec 23, 2008 3.740 3.750 3.510 3.640 252,635 -0.11(-2.93%)
Dec 22, 2008 3.750 3.850 3.480 3.750 175,168 +0.00(+0.00%)
Dec 19, 2008 3.920 3.960 3.560 3.750 266,146 +0.07(+1.90%)
Dec 18, 2008 3.940 3.950 3.520 3.680 181,071 +0.19(+5.44%)
Dec 17, 2008 3.700 3.740 3.370 3.490 159,328 -0.26(-6.93%)
Dec 16, 2008 3.200 3.850 3.190 3.750 242,953 +0.60(+19.05%)
Dec 15, 2008 3.280 3.410 3.020 3.150 125,099 -0.10(-3.08%)
Dec 12, 2008 2.990 3.280 2.800 3.250 173,655 +0.21(+6.91%)
Dec 11, 2008 3.410 3.490 3.000 3.040 140,806 -0.41(-11.88%)
Dec 10, 2008 3.210 3.570 3.200 3.450 194,634 +0.29(+9.18%)
Dec 09, 2008 3.600 4.000 3.160 3.160 317,224 -0.54(-14.59%)
Dec 08, 2008 3.230 3.750 3.190 3.700 337,536 +0.51(+15.99%)
Dec 05, 2008 2.700 3.190 2.650 3.190 166,744 +0.38(+13.52%)
Dec 04, 2008 2.700 2.980 2.500 2.810 519,794 +0.15(+5.64%)
Dec 03, 2008 2.710 2.780 2.200 2.660 392,562 +0.37(+16.16%)
Dec 02, 2008 2.060 2.360 2.020 2.290 162,821 +0.27(+13.37%)
Dec 01, 2008 2.340 2.350 2.000 2.020 146,946 -0.44(-17.89%)
Nov 28, 2008 2.470 2.500 2.200 2.460 193,959 -0.03(-1.20%)
Nov 26, 2008 2.350 2.710 2.280 2.490 292,316 +0.07(+2.89%)
Nov 25, 2008 2.370 2.490 2.200 2.420 158,450 +0.14(+6.14%)
Nov 24, 2008 2.150 2.340 2.020 2.280 438,235 +0.15(+7.04%)
Nov 21, 2008 2.070 2.150 1.820 2.130 511,196 +0.09(+4.41%)
Nov 20, 2008 2.020 2.140 1.900 2.040 896,973 +0.00(+0.00%)
Nov 19, 2008 2.380 2.500 2.030 2.040 246,239 -0.35(-14.64%)
Nov 18, 2008 2.800 2.800 2.220 2.390 557,136 -0.40(-14.34%)
Nov 17, 2008 2.490 2.810 2.250 2.790 391,829 +0.29(+11.60%)
Nov 14, 2008 2.930 3.150 2.490 2.500 518,439 -0.25(-9.09%)
Nov 13, 2008 2.000 3.810 1.960 2.750 1,341,903 +0.80(+41.03%)
Nov 12, 2008 2.160 2.320 1.950 1.950 1,701,423 -0.32(-14.10%)
Nov 11, 2008 2.600 2.910 2.160 2.270 4,865,531 -4.31(-65.50%)
Nov 10, 2008 6.940 7.120 6.460 6.580 641,600 -0.21(-3.09%)
Nov 07, 2008 6.580 6.910 6.530 6.790 367,016 +0.27(+4.14%)
Nov 06, 2008 6.650 6.740 6.320 6.520 380,064 -0.17(-2.54%)
Nov 05, 2008 7.420 7.430 6.630 6.690 581,105 -0.87(-11.51%)
Nov 04, 2008 8.110 8.500 7.250 7.560 698,994 -0.48(-5.97%)
Nov 03, 2008 8.370 8.470 7.500 8.040 439,792 +0.23(+2.94%)
Oct 31, 2008 7.360 7.920 7.280 7.810 436,063 +0.43(+5.83%)
Oct 30, 2008 6.780 7.820 6.780 7.380 576,539 +0.88(+13.54%)
Oct 29, 2008 6.760 7.190 6.260 6.500 357,779 +0.03(+0.46%)
Oct 28, 2008 6.140 6.500 5.890 6.470 652,066 +0.45(+7.48%)
Oct 27, 2008 6.230 6.250 5.880 6.020 308,648 -0.27(-4.29%)
Oct 24, 2008 6.500 6.650 6.200 6.290 195,285 -0.65(-9.37%)
Oct 23, 2008 6.970 7.010 6.360 6.940 258,541 +0.15(+2.21%)
Oct 22, 2008 7.080 7.100 6.750 6.790 279,372 -0.38(-5.30%)
Oct 21, 2008 7.140 7.470 7.020 7.170 226,649 -0.18(-2.45%)
Oct 20, 2008 7.180 7.500 6.960 7.350 222,995 +0.35(+5.00%)
Oct 17, 2008 6.680 7.470 6.510 7.000 246,319 +0.04(+0.57%)
Oct 16, 2008 6.360 6.960 5.910 6.960 369,550 +0.62(+9.78%)
Oct 15, 2008 6.840 6.950 6.200 6.340 331,168 -0.61(-8.78%)
Oct 14, 2008 7.340 7.480 6.870 6.950 197,890 -0.20(-2.80%)
Oct 13, 2008 6.550 7.460 6.400 7.150 367,789 +0.78(+12.24%)
Oct 10, 2008 5.670 6.390 5.290 6.370 714,605 +0.33(+5.46%)
Oct 09, 2008 6.660 6.980 5.900 6.040 426,960 -0.55(-8.35%)
Oct 08, 2008 6.150 6.800 5.920 6.590 436,142 +0.27(+4.27%)
Oct 07, 2008 6.280 6.970 6.230 6.320 352,857 +0.04(+0.64%)
Oct 06, 2008 6.870 7.100 6.010 6.280 741,358 -0.80(-11.30%)
Oct 03, 2008 7.080 7.500 6.830 7.080 321,091 +0.07(+1.00%)
Oct 02, 2008 7.560 8.050 6.980 7.010 271,771 -0.65(-8.49%)
Oct 01, 2008 7.570 8.290 7.390 7.660 222,918 -0.04(-0.52%)
Sep 30, 2008 7.820 8.290 7.530 7.700 198,270 -0.17(-2.16%)
Sep 29, 2008 7.980 8.300 6.200 7.870 331,868 -0.22(-2.72%)
Sep 26, 2008 8.190 8.300 7.990 8.090 266,122 -0.21(-2.53%)
Sep 25, 2008 8.430 8.990 8.000 8.300 239,791 -0.10(-1.19%)
Sep 24, 2008 8.740 8.750 8.360 8.400 109,724 -0.22(-2.55%)
Sep 23, 2008 8.690 8.750 8.120 8.620 255,665 -0.08(-0.92%)
Sep 22, 2008 8.650 8.930 8.020 8.700 315,944 +0.32(+3.82%)
Sep 19, 2008 8.520 9.000 7.260 8.380 1,349,327 -0.01(-0.12%)
Sep 18, 2008 6.840 8.920 6.550 8.390 1,283,601 +1.48(+21.42%)
Sep 17, 2008 7.110 7.220 6.330 6.910 1,086,113 -0.31(-4.29%)
Sep 16, 2008 7.450 7.470 5.360 7.220 1,947,128 -0.36(-4.75%)
Sep 15, 2008 7.860 8.270 7.560 7.580 475,603 -0.49(-6.07%)
Sep 12, 2008 8.300 8.305 7.810 8.070 702,351 -0.26(-3.12%)
Sep 11, 2008 8.830 8.860 8.290 8.330 807,240 -0.55(-6.19%)
Sep 10, 2008 9.390 9.500 8.830 8.880 401,905 -0.29(-3.16%)
Sep 09, 2008 9.500 9.780 9.130 9.170 295,112 -0.38(-3.98%)
Sep 08, 2008 9.770 9.850 9.450 9.550 257,408 +0.02(+0.21%)
Sep 05, 2008 9.740 9.760 9.450 9.530 253,497 -0.21(-2.16%)
Sep 04, 2008 9.830 9.970 9.520 9.740 256,247 -0.21(-2.11%)
Sep 03, 2008 10.00 10.00 9.700 9.950 298,596 +0.16(+1.63%)
Sep 02, 2008 10.12 10.19 9.520 9.790 326,863 -0.20(-2.00%)
Aug 29, 2008 10.12 10.16 9.750 9.990 273,650 +0.10(+1.01%)
Aug 28, 2008 9.670 9.960 9.620 9.890 242,165 +0.26(+2.70%)
Aug 27, 2008 9.920 10.12 9.530 9.630 294,777 -0.19(-1.93%)
Aug 26, 2008 9.440 9.990 9.330 9.820 643,236 +0.39(+4.14%)
Aug 25, 2008 10.25 10.25 9.400 9.430 328,328 -0.56(-5.61%)
Aug 22, 2008 9.970 10.19 9.830 9.990 127,013 +0.06(+0.60%)
Aug 21, 2008 9.860 10.03 9.730 9.930 138,510 -0.05(-0.50%)
Aug 20, 2008 10.26 10.43 9.880 9.980 297,633 -0.30(-2.92%)
Aug 19, 2008 10.37 10.45 10.18 10.28 258,205 -0.21(-2.00%)
Aug 18, 2008 10.74 10.85 10.35 10.49 134,493 -0.25(-2.33%)
Aug 15, 2008 10.89 10.89 10.53 10.74 296,582 -0.07(-0.65%)
Aug 14, 2008 10.58 10.93 10.58 10.81 189,904 +0.11(+1.03%)
Aug 13, 2008 10.74 10.75 10.49 10.70 203,367 +0.07(+0.66%)
Aug 12, 2008 10.70 10.82 10.50 10.63 184,934 -0.07(-0.65%)
Aug 11, 2008 10.28 10.80 10.22 10.70 242,841 +0.24(+2.29%)
Aug 08, 2008 10.19 10.53 10.01 10.46 249,284 +0.25(+2.45%)
Aug 07, 2008 10.47 10.62 10.10 10.21 316,330 -0.33(-3.13%)
Aug 06, 2008 10.62 10.67 10.25 10.54 231,025 +0.00(+0.00%)
Aug 05, 2008 10.42 10.56 10.03 10.54 246,334 +0.24(+2.33%)
Aug 04, 2008 10.29 10.36 9.860 10.30 416,750 +0.02(+0.19%)
Aug 01, 2008 10.93 10.93 10.24 10.28 329,863 -0.67(-6.12%)
Jul 31, 2008 10.89 11.15 10.78 10.95 356,795 -0.01(-0.09%)
Jul 30, 2008 11.03 11.22 10.62 10.96 319,760 -0.07(-0.63%)
Jul 29, 2008 11.03 11.40 10.97 11.03 202,150 -0.22(-1.96%)
Jul 28, 2008 11.47 11.65 11.07 11.25 215,316 -0.27(-2.34%)
Jul 25, 2008 11.39 11.58 11.31 11.52 246,999 +0.26(+2.31%)
Jul 24, 2008 11.59 11.84 10.84 11.26 472,742 +0.43(+3.97%)
Jul 23, 2008 11.12 11.25 10.75 10.83 204,457 -0.18(-1.63%)
Jul 22, 2008 10.78 11.20 10.76 11.01 185,535 +0.10(+0.92%)
Jul 21, 2008 11.00 11.20 10.88 10.91 242,005 -0.03(-0.27%)
Jul 18, 2008 11.00 11.00 10.59 10.94 481,103 +0.15(+1.39%)
Jul 17, 2008 10.60 10.95 10.50 10.79 491,562 +0.22(+2.08%)
Jul 16, 2008 10.26 10.57 10.00 10.57 337,578 +0.33(+3.22%)
Jul 15, 2008 9.950 10.37 9.860 10.24 399,912 +0.21(+2.09%)
Jul 14, 2008 10.61 10.61 9.850 10.03 465,419 -0.57(-5.38%)
Jul 11, 2008 11.00 11.01 10.47 10.60 410,700 -0.20(-1.85%)
Jul 10, 2008 10.86 11.33 10.70 10.80 302,831 -0.02(-0.18%)
Jul 09, 2008 10.65 11.48 10.65 10.82 749,762 +0.15(+1.41%)
Jul 08, 2008 10.07 10.68 10.00 10.67 380,442 +0.60(+5.96%)
Jul 07, 2008 10.04 10.44 9.960 10.07 306,782 +0.03(+0.30%)
Jul 04, 2008 10.35 10.41 9.920 10.04 213,750 +0.00(+0.00%)
Jul 03, 2008 10.35 10.41 9.920 10.04 213,750 -0.22(-2.14%)
Jul 02, 2008 10.05 10.56 9.760 10.26 600,135 +0.21(+2.09%)
Jul 01, 2008 9.730 10.11 9.480 10.05 687,935 +0.10(+1.01%)
Jun 30, 2008 9.860 10.30 9.650 9.950 744,619 +0.26(+2.68%)
Jun 27, 2008 9.040 9.690 9.040 9.690 4,924,396 +0.65(+7.19%)
Jun 26, 2008 9.140 9.250 8.980 9.040 329,768 -0.20(-2.16%)
Jun 25, 2008 9.160 9.380 9.050 9.240 440,057 +0.09(+0.98%)
Jun 24, 2008 8.800 9.160 8.700 9.150 492,360 +0.22(+2.46%)
Jun 23, 2008 9.080 9.170 8.840 8.930 320,255 -0.14(-1.54%)
Jun 20, 2008 8.880 9.090 8.780 9.070 414,199 +0.12(+1.34%)
Jun 19, 2008 9.680 9.700 8.830 8.950 597,205 -0.30(-3.24%)
Jun 18, 2008 9.400 9.500 9.130 9.250 221,288 -0.21(-2.22%)
Jun 17, 2008 9.590 9.660 9.400 9.460 345,476 -0.03(-0.32%)
Jun 16, 2008 9.370 9.560 9.330 9.490 451,545 +0.05(+0.53%)
Jun 13, 2008 9.180 9.470 9.180 9.440 259,462 +0.34(+3.74%)
Jun 12, 2008 8.910 9.231 8.910 9.100 344,454 +0.23(+2.59%)
Jun 11, 2008 8.790 9.130 8.731 8.870 669,702 +0.10(+1.14%)
Jun 10, 2008 8.969 9.190 8.740 8.770 717,136 -0.28(-3.09%)
Jun 09, 2008 9.780 9.800 8.950 9.050 763,074 -0.40(-4.23%)
Jun 06, 2008 10.44 10.44 9.010 9.450 1,586,423 -1.60(-14.48%)
Jun 05, 2008 10.26 11.10 10.25 11.05 1,068,970 +0.88(+8.65%)
Jun 04, 2008 10.00 10.25 9.800 10.17 670,920 +0.11(+1.09%)
Jun 03, 2008 10.20 10.60 10.01 10.06 1,608,663 -0.14(-1.37%)
Jun 02, 2008 10.91 10.95 10.12 10.20 1,229,355 -0.88(-7.94%)
May 30, 2008 10.79 11.18 10.50 11.08 921,587 +0.04(+0.36%)
May 29, 2008 12.00 12.01 10.69 11.04 2,012,497 -1.29(-10.46%)
May 28, 2008 12.80 12.86 12.27 12.33 102,626 -0.39(-3.07%)
May 27, 2008 12.30 12.74 12.23 12.72 238,886 +0.46(+3.75%)
May 26, 2008 12.89 13.07 12.25 12.26 362,595 +0.00(+0.00%)
May 23, 2008 12.89 13.07 12.25 12.26 362,595 -0.66(-5.11%)
May 22, 2008 13.00 13.20 12.79 12.92 185,582 -0.05(-0.39%)
May 21, 2008 13.27 13.46 12.92 12.97 165,822 -0.32(-2.41%)
May 20, 2008 13.76 13.76 13.05 13.29 412,926 -0.31(-2.28%)
May 19, 2008 13.37 13.82 13.25 13.60 330,977 +0.30(+2.26%)
May 16, 2008 13.34 13.44 13.10 13.30 204,174 -0.02(-0.15%)
May 15, 2008 13.74 13.74 13.24 13.32 206,584 -0.22(-1.62%)
May 14, 2008 13.25 13.63 13.01 13.54 263,365 -0.11(-0.81%)
May 13, 2008 13.25 13.67 13.00 13.65 265,930 +0.50(+3.80%)
May 12, 2008 13.00 13.25 12.93 13.15 236,306 +0.08(+0.61%)
May 09, 2008 13.00 13.24 12.79 13.07 295,833 -0.03(-0.23%)
May 08, 2008 13.32 13.35 12.78 13.10 362,756 -0.20(-1.47%)
May 07, 2008 13.31 13.50 13.03 13.29 276,584 -0.05(-0.41%)
May 06, 2008 13.59 13.59 13.21 13.35 280,160 -0.10(-0.74%)
May 05, 2008 13.45 13.55 13.31 13.45 238,680 +0.08(+0.60%)
May 02, 2008 13.72 13.77 13.22 13.37 327,361 +0.04(+0.30%)
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.