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

Boston Pvt Finl Hld (NQ: BPFH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2010 4.018 4.086 4.014 4.041 658,364 -0.03(-0.74%)
Nov 29, 2010 3.958 4.093 3.950 4.071 493,562 +0.11(+2.85%)
Nov 26, 2010 4.041 4.071 3.950 3.958 367,840 -0.11(-2.77%)
Nov 24, 2010 4.071 4.071 4.071 4.071 772,838 +0.05(+1.12%)
Nov 23, 2010 4.010 4.056 3.973 4.025 534,293 -0.05(-1.29%)
Nov 22, 2010 4.025 4.093 3.950 4.078 391,712 +0.04(+0.93%)
Nov 19, 2010 4.048 4.093 3.949 4.041 475,536 -0.01(-0.19%)
Nov 18, 2010 4.056 4.168 4.025 4.048 538,977 +0.07(+1.70%)
Nov 17, 2010 4.041 4.161 3.973 3.980 919,227 -0.04(-0.94%)
Nov 16, 2010 4.138 4.191 3.988 4.018 908,431 -0.18(-4.30%)
Nov 15, 2010 4.116 4.210 4.116 4.199 981,909 +0.12(+2.95%)
Nov 12, 2010 4.168 4.274 4.078 4.078 1,056,776 -0.15(-3.56%)
Nov 11, 2010 4.244 4.311 4.206 4.229 774,218 -0.10(-2.26%)
Nov 10, 2010 4.206 4.326 4.199 4.326 726,166 +0.14(+3.23%)
Nov 09, 2010 4.176 4.326 4.138 4.191 973,380 +0.04(+0.91%)
Nov 08, 2010 4.206 4.326 4.131 4.153 489,273 -0.08(-1.78%)
Nov 05, 2010 4.131 4.439 4.078 4.229 1,472,833 +0.10(+2.36%)
Nov 04, 2010 4.131 4.183 4.056 4.131 1,368,394 +0.00(+0.00%)
Nov 03, 2010 3.973 4.146 3.973 4.131 1,744,741 +0.16(+3.97%)
Nov 02, 2010 3.936 4.026 3.508 3.973 5,644,775 +0.10(+2.52%)
Nov 01, 2010 4.289 4.311 3.808 3.876 1,954,102 -0.41(-9.63%)
Oct 29, 2010 4.214 4.326 4.154 4.289 946,209 +0.06(+1.42%)
Oct 28, 2010 4.544 4.612 4.229 4.229 4,031,352 -0.91(-17.69%)
Oct 27, 2010 5.055 5.145 4.995 5.137 468,427 +0.10(+1.94%)
Oct 25, 2010 5.235 5.250 5.002 5.040 515,447 -0.15(-2.89%)
Oct 22, 2010 5.017 5.288 4.920 5.190 1,143,805 +0.19(+3.75%)
Oct 21, 2010 5.183 5.220 4.965 5.002 570,418 -0.13(-2.49%)
Oct 20, 2010 5.183 5.220 5.047 5.130 411,467 -0.04(-0.73%)
Oct 19, 2010 5.115 5.273 5.070 5.167 710,207 -0.05(-0.86%)
Oct 18, 2010 5.122 5.213 5.077 5.213 400,180 +0.12(+2.36%)
Oct 15, 2010 5.213 5.213 5.047 5.092 1,042,584 -0.06(-1.17%)
Oct 14, 2010 5.325 5.325 5.017 5.152 708,424 -0.21(-3.92%)
Oct 13, 2010 5.235 5.453 5.152 5.363 1,311,223 +0.16(+3.03%)
Oct 12, 2010 5.055 5.220 4.987 5.205 752,041 +0.14(+2.82%)
Oct 11, 2010 5.115 5.160 5.010 5.062 282,295 -0.06(-1.17%)
Oct 08, 2010 5.107 5.152 5.002 5.122 383,258 +0.03(+0.59%)
Oct 07, 2010 5.175 5.175 5.025 5.092 352,846 -0.02(-0.44%)
Oct 06, 2010 5.017 5.190 4.961 5.115 538,791 +0.10(+1.95%)
Oct 05, 2010 4.927 5.032 4.860 5.017 555,088 +0.14(+2.93%)
Oct 04, 2010 4.860 4.935 4.807 4.875 545,895 -0.02(-0.31%)
Oct 01, 2010 4.980 4.980 4.822 4.890 441,526 -0.02(-0.46%)
Sep 30, 2010 5.115 5.115 4.890 4.912 788,492 -0.05(-0.91%)
Sep 29, 2010 4.905 4.995 4.837 4.957 438,112 +0.02(+0.46%)
Sep 28, 2010 4.807 4.942 4.709 4.935 871,790 +0.14(+2.98%)
Sep 27, 2010 4.995 5.040 4.769 4.792 464,987 -0.17(-3.33%)
Sep 24, 2010 4.732 4.980 4.634 4.957 1,043,476 +0.32(+6.80%)
Sep 23, 2010 4.694 4.799 4.619 4.642 948,833 -0.09(-1.90%)
Sep 22, 2010 4.822 4.829 4.672 4.732 1,183,523 -0.11(-2.17%)
Sep 21, 2010 4.912 4.987 4.822 4.837 675,786 -0.08(-1.53%)
Sep 20, 2010 4.807 4.957 4.739 4.912 1,480,000 +0.11(+2.35%)
Sep 17, 2010 5.032 5.070 4.754 4.799 1,851,759 -0.23(-4.63%)
Sep 15, 2010 5.055 5.152 4.987 5.032 525,054 -0.05(-1.03%)
Sep 14, 2010 5.205 5.246 5.062 5.085 545,437 -0.16(-3.01%)
Sep 13, 2010 5.100 5.250 5.077 5.243 939,600 +0.23(+4.65%)
Sep 10, 2010 5.092 5.174 5.002 5.010 483,026 -0.05(-0.89%)
Sep 09, 2010 5.250 5.250 4.987 5.055 420,696 -0.10(-1.90%)
Sep 08, 2010 5.130 5.213 5.047 5.152 1,092,600 +0.06(+1.18%)
Sep 07, 2010 5.235 5.295 5.070 5.092 510,555 -0.17(-3.14%)
Sep 03, 2010 5.273 5.340 5.070 5.258 725,704 +0.08(+1.45%)
Sep 02, 2010 4.972 5.220 4.935 5.183 876,459 +0.20(+3.92%)
Sep 01, 2010 4.837 5.002 4.784 4.987 693,278 +0.27(+5.73%)
Aug 31, 2010 4.664 4.784 4.642 4.717 629,882 +0.05(+0.96%)
Aug 30, 2010 5.017 5.032 4.672 4.672 790,255 -0.37(-7.30%)
Aug 27, 2010 4.890 5.055 4.822 5.040 1,286,837 +0.22(+4.52%)
Aug 26, 2010 4.777 4.957 4.732 4.822 879,607 +0.08(+1.74%)
Aug 25, 2010 4.657 4.766 4.589 4.739 917,799 +0.02(+0.32%)
Aug 24, 2010 4.627 4.724 4.582 4.724 1,436,526 +0.01(+0.16%)
Aug 23, 2010 4.642 4.792 4.612 4.717 1,193,185 +0.08(+1.78%)
Aug 20, 2010 4.552 4.649 4.304 4.634 1,097,260 +0.07(+1.48%)
Aug 19, 2010 4.702 4.777 4.544 4.567 867,596 -0.17(-3.65%)
Aug 18, 2010 4.754 4.882 4.664 4.739 577,767 -0.04(-0.79%)
Aug 17, 2010 4.807 4.897 4.754 4.777 654,815 +0.07(+1.44%)
Aug 16, 2010 4.604 4.762 4.604 4.709 537,042 +0.05(+1.13%)
Aug 13, 2010 4.739 4.769 4.627 4.657 490,392 -0.11(-2.36%)
Aug 12, 2010 4.709 4.867 4.679 4.769 1,130,942 -0.05(-0.94%)
Aug 11, 2010 4.747 4.965 4.717 4.814 1,307,732 -0.08(-1.54%)
Aug 10, 2010 4.927 5.010 4.860 4.890 775,723 -0.07(-1.36%)
Aug 09, 2010 4.935 4.980 4.837 4.957 917,038 +0.09(+1.85%)
Aug 06, 2010 4.762 4.897 4.755 4.867 674,713 +0.00(+0.00%)
Aug 05, 2010 4.905 4.942 4.837 4.867 726,866 -0.11(-2.26%)
Aug 04, 2010 4.905 5.036 4.882 4.980 680,947 +0.10(+2.15%)
Aug 03, 2010 4.927 5.062 4.875 4.875 471,331 -0.10(-1.96%)
Aug 02, 2010 5.070 5.077 4.860 4.972 881,177 +0.01(+0.30%)
Jul 30, 2010 4.957 5.175 4.950 4.957 1,461,669 -0.11(-2.22%)
Jul 29, 2010 5.519 5.527 4.965 5.070 1,189,686 -0.13(-2.45%)
Jul 28, 2010 5.332 5.407 5.190 5.197 829,058 -0.16(-3.08%)
Jul 27, 2010 5.444 5.572 5.325 5.362 895,511 -0.04(-0.83%)
Jul 26, 2010 5.280 5.437 5.160 5.407 871,976 +0.13(+2.56%)
Jul 23, 2010 5.092 5.362 5.017 5.272 836,889 +0.13(+2.63%)
Jul 22, 2010 4.867 5.160 4.867 5.137 915,582 +0.37(+7.70%)
Jul 21, 2010 5.092 5.115 4.745 4.770 842,159 -0.25(-5.07%)
Jul 20, 2010 4.807 5.025 4.687 5.025 687,886 +0.12(+2.45%)
Jul 19, 2010 4.995 5.040 4.747 4.905 706,448 -0.07(-1.36%)
Jul 16, 2010 5.287 5.287 4.942 4.972 1,001,482 -0.40(-7.40%)
Jul 15, 2010 5.310 5.392 5.085 5.370 922,376 +0.05(+0.99%)
Jul 14, 2010 5.354 5.362 5.242 5.317 641,935 -0.09(-1.66%)
Jul 13, 2010 5.205 5.422 5.085 5.407 1,130,591 +0.30(+5.87%)
Jul 12, 2010 5.175 5.212 5.040 5.107 342,439 -0.10(-2.01%)
Jul 09, 2010 5.137 5.235 5.062 5.212 752,327 +0.04(+0.87%)
Jul 08, 2010 5.152 5.212 5.017 5.167 583,008 +0.10(+2.07%)
Jul 07, 2010 4.777 5.062 4.755 5.062 790,824 +0.33(+6.97%)
Jul 06, 2010 4.860 5.047 4.695 4.732 695,024 -0.02(-0.32%)
Jul 02, 2010 4.897 4.965 4.710 4.747 523,811 -0.08(-1.71%)
Jul 01, 2010 4.845 4.923 4.695 4.830 1,323,653 +0.01(+0.16%)
Jun 30, 2010 4.845 5.017 4.792 4.822 865,042 -0.06(-1.23%)
Jun 29, 2010 5.032 5.032 4.770 4.882 1,665,657 -0.14(-2.84%)
Jun 25, 2010 4.777 5.047 4.747 5.025 1,245,815 +0.28(+5.85%)
Jun 24, 2010 4.770 4.875 4.740 4.747 922,156 -0.08(-1.71%)
Jun 23, 2010 4.920 4.942 4.702 4.830 1,564,823 -0.07(-1.53%)
Jun 22, 2010 4.980 5.077 4.897 4.905 803,550 -0.06(-1.21%)
Jun 21, 2010 5.032 5.115 4.890 4.965 1,079,522 +0.02(+0.46%)
Jun 18, 2010 4.920 4.993 4.770 4.942 2,941,418 +0.06(+1.23%)
Jun 17, 2010 4.957 4.987 4.815 4.882 1,956,212 -0.02(-0.46%)
Jun 16, 2010 4.800 5.190 4.762 4.905 5,493,940 +0.31(+6.69%)
Jun 15, 2010 4.680 4.807 4.552 4.597 1,010,227 -0.06(-1.29%)
Jun 14, 2010 4.762 4.867 4.620 4.657 463,353 -0.04(-0.96%)
Jun 11, 2010 4.252 4.725 4.252 4.702 767,439 +0.37(+8.67%)
Jun 10, 2010 4.530 4.530 4.267 4.327 949,900 -0.07(-1.70%)
Jun 09, 2010 4.522 4.522 4.215 4.402 1,114,455 -0.08(-1.84%)
Jun 08, 2010 4.717 4.830 4.432 4.485 1,401,192 -0.21(-4.47%)
Jun 07, 2010 4.980 5.130 4.695 4.695 675,146 -0.27(-5.44%)
Jun 04, 2010 5.377 5.504 4.950 4.965 920,033 -0.61(-10.90%)
Jun 03, 2010 5.497 5.609 5.467 5.572 614,702 +0.07(+1.36%)
Jun 02, 2010 5.280 5.497 5.175 5.497 605,096 +0.29(+5.62%)
Jun 01, 2010 5.422 5.452 5.205 5.205 1,013,122 -0.28(-5.19%)
May 28, 2010 5.609 5.647 5.452 5.489 816,865 -0.12(-2.14%)
May 27, 2010 5.489 5.617 5.385 5.609 701,931 +0.29(+5.50%)
May 26, 2010 5.287 5.433 5.265 5.317 907,430 +0.12(+2.31%)
May 25, 2010 4.890 5.212 4.732 5.197 626,547 +0.10(+2.06%)
May 24, 2010 5.295 5.347 5.085 5.092 592,793 -0.24(-4.50%)
May 21, 2010 4.777 5.399 4.695 5.332 1,072,158 +0.44(+9.05%)
May 20, 2010 5.100 5.415 4.882 4.890 1,025,492 -0.58(-10.68%)
May 19, 2010 5.609 5.849 5.370 5.474 661,121 -0.15(-2.67%)
May 18, 2010 5.699 5.842 5.572 5.624 925,104 -0.06(-1.06%)
May 17, 2010 5.992 6.029 5.587 5.684 1,368,349 -0.27(-4.53%)
May 14, 2010 6.089 6.089 5.775 5.954 672,895 -0.23(-3.76%)
May 13, 2010 6.232 6.397 6.104 6.187 624,556 -0.10(-1.55%)
May 12, 2010 6.104 6.359 5.999 6.284 740,300 +0.19(+3.20%)
May 11, 2010 5.984 6.164 5.527 6.089 766,917 +0.37(+6.56%)
May 10, 2010 5.527 5.864 5.489 5.714 643,150 +0.45(+8.55%)
May 07, 2010 5.265 5.452 5.130 5.265 1,085,981 +0.03(+0.57%)
May 06, 2010 5.414 5.669 4.606 5.235 827,644 -0.22(-4.12%)
May 05, 2010 5.437 5.489 5.227 5.459 889,602 +0.04(+0.69%)
May 04, 2010 5.916 5.916 5.392 5.422 2,170,596 -0.56(-9.39%)
May 03, 2010 6.021 6.148 5.796 5.983 590,931 +0.04(+0.76%)
Apr 30, 2010 6.358 6.440 5.931 5.938 1,130,567 -0.61(-9.27%)
Apr 29, 2010 6.141 6.583 6.103 6.545 819,587 +0.51(+8.44%)
Apr 28, 2010 6.118 6.268 5.991 6.036 424,338 +0.01(+0.25%)
Apr 27, 2010 6.275 6.358 5.972 6.021 777,857 -0.28(-4.51%)
Apr 26, 2010 6.635 6.710 6.275 6.305 681,198 -0.35(-5.29%)
Apr 23, 2010 6.590 6.714 6.530 6.657 665,344 +0.09(+1.37%)
Apr 22, 2010 6.290 6.605 6.290 6.568 677,479 +0.19(+2.93%)
Apr 21, 2010 6.275 6.440 6.178 6.380 616,236 +0.13(+2.16%)
Apr 20, 2010 6.275 6.335 6.201 6.246 466,847 +0.00(+0.00%)
Apr 19, 2010 5.976 6.261 5.901 6.246 536,205 +0.24(+3.99%)
Apr 16, 2010 6.358 6.440 5.991 6.006 839,263 -0.35(-5.54%)
Apr 15, 2010 6.365 6.567 6.283 6.358 591,811 -0.01(-0.12%)
Apr 14, 2010 6.238 6.463 6.238 6.365 1,162,065 +0.19(+3.16%)
Apr 13, 2010 6.305 6.313 6.118 6.171 487,226 -0.14(-2.25%)
Apr 12, 2010 6.283 6.440 6.189 6.313 635,896 +0.04(+0.72%)
Apr 09, 2010 6.186 6.425 6.043 6.268 595,635 +0.10(+1.58%)
Apr 08, 2010 6.126 6.320 5.938 6.171 657,904 +0.02(+0.37%)
Apr 07, 2010 6.193 6.403 6.111 6.148 1,015,290 -0.04(-0.61%)
Apr 06, 2010 5.684 6.186 5.676 6.186 709,518 +0.46(+7.97%)
Apr 05, 2010 5.631 5.744 5.609 5.729 331,910 +0.13(+2.41%)
Apr 01, 2010 5.579 5.594 5.594 5.594 316,880 +0.07(+1.36%)
Mar 31, 2010 5.399 5.594 5.362 5.519 586,102 +0.08(+1.52%)
Mar 30, 2010 5.399 5.467 5.324 5.437 383,081 +0.04(+0.83%)
Mar 29, 2010 5.339 5.549 5.317 5.392 441,958 -0.04(-0.83%)
Mar 26, 2010 5.557 5.646 5.407 5.437 545,814 -0.07(-1.36%)
Mar 25, 2010 5.601 5.736 5.497 5.512 1,007,064 -0.04(-0.67%)
Mar 24, 2010 5.714 5.804 5.534 5.549 817,498 -0.21(-3.64%)
Mar 23, 2010 5.684 5.822 5.631 5.759 647,713 +0.09(+1.65%)
Mar 22, 2010 5.654 5.714 5.564 5.665 1,314,924 -0.04(-0.72%)
Mar 19, 2010 5.819 5.819 5.616 5.706 2,341,705 -0.29(-4.87%)
Mar 18, 2010 5.886 6.058 5.864 5.998 719,723 +0.14(+2.43%)
Mar 17, 2010 5.676 5.879 5.654 5.856 483,137 +0.22(+3.85%)
Mar 16, 2010 5.774 5.774 5.482 5.639 630,660 -0.11(-1.95%)
Mar 15, 2010 5.680 5.804 5.616 5.751 416,366 -0.05(-0.90%)
Mar 12, 2010 5.931 5.931 5.759 5.804 506,022 -0.07(-1.15%)
Mar 11, 2010 5.684 5.886 5.639 5.871 582,433 +0.14(+2.48%)
Mar 10, 2010 5.676 5.804 5.414 5.729 716,727 +0.06(+1.06%)
Mar 09, 2010 5.609 5.789 5.422 5.669 764,133 +0.04(+0.80%)
Mar 08, 2010 5.512 5.691 5.407 5.624 583,282 +0.13(+2.32%)
Mar 05, 2010 5.175 5.527 4.987 5.497 1,378,317 +0.38(+7.47%)
Mar 04, 2010 5.032 5.190 4.957 5.115 395,618 +0.08(+1.64%)
Mar 03, 2010 5.032 5.137 4.957 5.032 437,144 +0.01(+0.30%)
Mar 02, 2010 5.220 5.272 4.950 5.017 831,824 -0.17(-3.32%)
Mar 01, 2010 5.152 5.227 4.875 5.190 437,465 +0.06(+1.17%)
Feb 26, 2010 5.190 5.279 4.987 5.130 599,126 -0.04(-0.72%)
Feb 25, 2010 5.085 5.205 4.972 5.167 468,014 -0.01(-0.14%)
Feb 24, 2010 5.115 5.317 5.047 5.175 770,098 +0.10(+1.92%)
Feb 23, 2010 5.152 5.242 4.950 5.077 671,984 -0.07(-1.45%)
Feb 22, 2010 4.890 5.190 4.830 5.152 703,126 +0.27(+5.52%)
Feb 19, 2010 4.905 4.935 4.830 4.883 424,306 -0.03(-0.61%)
Feb 18, 2010 4.883 4.928 4.733 4.913 805,182 +0.01(+0.31%)
Feb 17, 2010 4.965 5.160 4.845 4.898 612,920 -0.07(-1.36%)
Feb 16, 2010 4.987 4.987 4.819 4.965 637,736 +0.02(+0.45%)
Feb 12, 2010 4.680 4.942 4.942 4.942 698,257 +0.21(+4.43%)
Feb 11, 2010 4.823 4.853 4.658 4.733 468,201 -0.11(-2.32%)
Feb 10, 2010 4.778 4.913 4.680 4.845 511,528 +0.03(+0.62%)
Feb 09, 2010 4.703 5.002 4.680 4.815 610,630 +0.19(+4.21%)
Feb 08, 2010 4.785 4.823 4.576 4.620 574,237 -0.20(-4.19%)
Feb 05, 2010 4.755 5.002 4.493 4.823 1,041,489 +0.08(+1.74%)
Feb 04, 2010 4.987 5.115 4.635 4.740 1,756,577 -0.31(-6.08%)
Feb 03, 2010 5.122 5.182 4.845 5.047 1,639,464 -0.12(-2.32%)
Feb 02, 2010 5.212 5.331 5.070 5.167 963,056 -0.12(-2.26%)
Feb 01, 2010 5.384 5.429 5.145 5.287 590,489 -0.07(-1.39%)
Jan 29, 2010 5.406 5.548 5.167 5.361 1,408,736 -0.01(-0.14%)
Jan 28, 2010 5.675 5.788 5.182 5.369 1,195,710 -0.23(-4.14%)
Jan 27, 2010 5.234 5.705 5.137 5.601 1,652,017 +0.37(+7.00%)
Jan 26, 2010 5.264 5.444 5.189 5.234 733,108 -0.04(-0.85%)
Jan 25, 2010 5.399 5.511 5.178 5.279 1,039,076 -0.06(-1.12%)
Jan 22, 2010 5.795 5.960 5.309 5.339 2,140,310 -0.64(-10.64%)
Jan 21, 2010 5.616 6.251 5.459 5.975 2,573,170 +0.38(+6.82%)
Jan 20, 2010 5.406 5.660 5.197 5.593 1,622,420 +0.10(+1.77%)
Jan 19, 2010 5.189 5.631 5.152 5.496 1,785,934 +0.30(+5.76%)
Jan 15, 2010 5.242 5.197 5.197 5.197 2,043,451 -0.04(-0.71%)
Jan 14, 2010 5.032 5.317 5.002 5.234 2,324,990 +0.43(+8.86%)
Jan 13, 2010 4.673 4.845 4.479 4.808 693,016 +0.15(+3.21%)
Jan 12, 2010 4.681 4.786 4.554 4.659 762,619 -0.10(-2.04%)
Jan 11, 2010 4.629 4.771 4.531 4.756 807,251 +0.12(+2.58%)
Jan 08, 2010 4.285 4.636 4.285 4.636 1,100,588 +0.32(+7.45%)
Jan 07, 2010 4.300 4.427 4.187 4.315 715,598 +0.02(+0.52%)
Jan 06, 2010 4.180 4.397 4.150 4.292 1,079,593 +0.12(+2.87%)
Jan 05, 2010 4.315 4.359 4.128 4.172 801,148 -0.14(-3.29%)
Jan 04, 2010 4.374 4.412 4.262 4.315 362,484 +0.00(+0.00%)
Dec 31, 2009 4.217 4.315 4.315 4.315 579,735 +0.10(+2.49%)
Dec 30, 2009 4.292 4.337 4.165 4.210 644,507 -0.10(-2.26%)
Dec 29, 2009 4.322 4.337 4.292 4.307 299,669 -0.01(-0.17%)
Dec 28, 2009 4.217 4.457 4.187 4.315 355,211 +0.11(+2.67%)
Dec 24, 2009 4.172 4.307 4.128 4.202 174,285 +0.05(+1.26%)
Dec 23, 2009 4.479 4.546 4.098 4.150 1,022,313 -0.30(-6.72%)
Dec 22, 2009 4.285 4.546 4.172 4.449 555,594 +0.18(+4.20%)
Dec 21, 2009 4.344 4.404 4.128 4.270 911,715 -0.11(-2.56%)
Dec 18, 2009 4.038 4.399 3.993 4.382 1,559,357 +0.38(+9.53%)
Dec 17, 2009 4.000 4.090 3.901 4.000 383,139 -0.04(-0.93%)
Dec 16, 2009 4.105 4.156 4.015 4.038 531,748 -0.04(-0.92%)
Dec 15, 2009 4.105 4.150 3.963 4.075 767,111 +0.00(+0.00%)
Dec 14, 2009 3.916 4.098 3.829 4.075 507,093 +0.09(+2.25%)
Dec 11, 2009 3.829 4.000 3.791 3.986 388,191 +0.17(+4.51%)
Dec 10, 2009 3.806 3.892 3.776 3.814 467,202 -0.01(-0.20%)
Dec 09, 2009 3.903 3.926 3.750 3.821 427,767 -0.07(-1.73%)
Dec 08, 2009 3.851 3.944 3.776 3.888 528,158 +0.01(+0.19%)
Dec 07, 2009 3.769 3.888 3.739 3.881 603,440 +0.12(+3.18%)
Dec 04, 2009 3.881 3.993 3.731 3.761 766,976 -0.01(-0.40%)
Dec 03, 2009 3.911 3.956 3.769 3.776 831,858 -0.10(-2.70%)
Dec 02, 2009 3.911 4.068 3.799 3.881 722,481 -0.04(-1.14%)
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.