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

Cambrex Corp (NY: CBM )

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 (%)
Jul 31, 2008 7.670 7.910 7.410 7.610 125,756 -0.17(-2.19%)
Jul 30, 2008 7.990 8.070 7.650 7.780 236,798 -0.16(-2.02%)
Jul 29, 2008 7.940 8.010 7.670 7.940 166,502 +0.31(+4.06%)
Jul 28, 2008 7.860 7.860 7.580 7.630 52,732 -0.26(-3.30%)
Jul 25, 2008 7.720 8.050 7.700 7.890 129,372 +0.26(+3.41%)
Jul 24, 2008 7.750 7.790 7.420 7.630 119,073 -0.07(-0.91%)
Jul 23, 2008 7.900 8.072 7.670 7.700 92,648 -0.20(-2.53%)
Jul 22, 2008 7.320 8.290 7.280 7.900 200,548 +0.64(+8.82%)
Jul 21, 2008 6.900 7.550 6.870 7.260 179,377 +0.43(+6.30%)
Jul 18, 2008 6.840 6.980 6.570 6.830 103,030 -0.03(-0.44%)
Jul 17, 2008 6.720 6.900 6.579 6.860 70,311 +0.18(+2.69%)
Jul 16, 2008 6.410 6.825 6.410 6.680 112,143 +0.28(+4.37%)
Jul 15, 2008 6.110 6.690 6.110 6.400 119,681 +0.17(+2.73%)
Jul 14, 2008 6.090 6.290 5.910 6.230 113,276 +0.20(+3.32%)
Jul 11, 2008 5.850 6.120 5.710 6.030 110,107 +0.10(+1.69%)
Jul 10, 2008 5.950 6.010 5.810 5.930 62,062 -0.04(-0.67%)
Jul 09, 2008 6.140 6.210 5.880 5.970 121,571 -0.17(-2.77%)
Jul 08, 2008 5.570 6.140 5.460 6.140 132,212 +0.59(+10.63%)
Jul 07, 2008 5.540 5.630 5.450 5.550 130,032 +0.10(+1.83%)
Jul 04, 2008 5.530 5.670 5.440 5.450 102,752 +0.00(+0.00%)
Jul 03, 2008 5.530 5.670 5.440 5.450 102,752 -0.14(-2.50%)
Jul 02, 2008 5.750 5.780 5.500 5.590 138,316 -0.13(-2.27%)
Jul 01, 2008 5.740 5.840 5.500 5.720 261,023 -0.15(-2.56%)
Jun 30, 2008 5.930 6.200 5.480 5.870 261,300 -0.11(-1.84%)
Jun 27, 2008 6.230 6.240 5.665 5.980 562,402 -0.26(-4.17%)
Jun 26, 2008 6.330 6.380 6.240 6.240 179,906 -0.16(-2.50%)
Jun 25, 2008 6.790 6.790 6.290 6.400 184,351 -0.42(-6.16%)
Jun 24, 2008 6.490 6.890 6.330 6.820 182,431 +0.40(+6.23%)
Jun 23, 2008 6.520 6.580 6.350 6.420 91,258 -0.06(-0.93%)
Jun 20, 2008 6.550 6.710 6.290 6.480 348,722 -0.18(-2.70%)
Jun 19, 2008 6.350 6.680 6.350 6.660 223,236 +0.30(+4.72%)
Jun 18, 2008 6.340 6.390 6.270 6.360 102,630 +0.00(+0.00%)
Jun 17, 2008 6.380 6.400 6.260 6.360 162,623 +0.01(+0.16%)
Jun 16, 2008 6.230 6.400 6.030 6.350 181,475 +0.03(+0.47%)
Jun 13, 2008 6.150 6.380 5.950 6.320 221,579 +0.22(+3.61%)
Jun 12, 2008 6.250 6.340 6.100 6.100 175,525 -0.15(-2.40%)
Jun 11, 2008 6.260 6.380 6.200 6.250 243,714 -0.01(-0.16%)
Jun 10, 2008 6.270 6.410 6.220 6.260 290,520 -0.11(-1.73%)
Jun 09, 2008 6.380 6.450 6.290 6.370 215,192 +0.02(+0.31%)
Jun 06, 2008 6.520 6.540 6.350 6.350 246,260 -0.20(-3.05%)
Jun 05, 2008 6.200 6.820 6.200 6.550 359,310 +0.35(+5.65%)
Jun 04, 2008 5.940 6.200 5.670 6.200 265,988 +0.22(+3.68%)
Jun 03, 2008 5.880 6.130 5.830 5.980 262,084 +0.16(+2.75%)
Jun 02, 2008 6.190 6.190 5.540 5.820 195,697 -0.33(-5.37%)
May 30, 2008 5.910 6.150 5.910 6.150 222,189 +0.24(+4.06%)
May 29, 2008 5.910 6.040 5.860 5.910 206,875 -0.04(-0.67%)
May 28, 2008 5.910 6.040 5.850 5.950 238,841 -0.02(-0.34%)
May 27, 2008 5.600 6.060 5.590 5.970 358,056 +0.38(+6.80%)
May 26, 2008 5.580 5.740 5.540 5.590 0 +0.00(+0.00%)
May 23, 2008 5.580 5.740 5.540 5.590 139,893 +0.00(+0.00%)
May 22, 2008 5.570 5.690 5.540 5.590 161,455 +0.01(+0.18%)
May 21, 2008 5.980 5.980 5.500 5.580 183,014 -0.40(-6.69%)
May 20, 2008 6.210 6.410 5.980 5.980 129,622 -0.28(-4.47%)
May 19, 2008 6.000 6.360 5.680 6.260 264,681 +0.27(+4.51%)
May 16, 2008 5.630 6.260 5.520 5.990 232,811 +0.42(+7.54%)
May 15, 2008 5.250 5.770 5.250 5.570 225,606 +0.03(+0.54%)
May 14, 2008 5.740 5.750 5.460 5.540 314,993 -0.26(-4.48%)
May 13, 2008 5.990 5.990 5.700 5.800 127,173 -0.18(-3.01%)
May 12, 2008 5.570 6.070 5.530 5.980 136,789 +0.47(+8.53%)
May 09, 2008 5.670 5.670 5.430 5.510 90,431 -0.16(-2.82%)
May 08, 2008 5.730 5.730 5.460 5.670 498,567 +0.01(+0.18%)
May 07, 2008 5.800 6.060 5.580 5.660 287,290 -0.21(-3.58%)
May 06, 2008 5.770 5.870 5.710 5.870 241,334 +0.03(+0.51%)
May 05, 2008 6.000 6.130 5.840 5.840 221,393 -0.12(-2.01%)
May 02, 2008 5.920 6.260 5.840 5.960 668,956 +0.14(+2.41%)
May 01, 2008 5.900 5.940 5.750 5.820 187,861 -0.03(-0.51%)
Apr 30, 2008 5.780 6.090 5.710 5.850 144,491 +0.13(+2.27%)
Apr 29, 2008 5.900 5.900 5.670 5.720 223,152 -0.13(-2.22%)
Apr 28, 2008 6.000 6.000 5.740 5.850 126,027 -0.12(-2.01%)
Apr 25, 2008 5.990 6.080 5.870 5.970 237,454 +0.07(+1.19%)
Apr 24, 2008 5.620 5.940 5.520 5.900 493,093 +0.29(+5.17%)
Apr 23, 2008 5.660 5.660 5.360 5.610 262,727 -0.04(-0.71%)
Apr 22, 2008 5.850 5.890 5.540 5.650 245,684 -0.22(-3.75%)
Apr 21, 2008 5.930 6.010 5.830 5.870 97,702 -0.08(-1.34%)
Apr 18, 2008 5.960 6.050 5.840 5.950 348,869 +0.09(+1.54%)
Apr 17, 2008 6.260 6.260 5.810 5.860 149,945 -0.43(-6.84%)
Apr 16, 2008 6.120 6.330 6.070 6.290 143,320 +0.24(+3.97%)
Apr 15, 2008 6.070 6.120 5.980 6.050 167,724 +0.03(+0.50%)
Apr 14, 2008 6.190 6.190 6.020 6.020 142,112 -0.18(-2.90%)
Apr 11, 2008 6.500 6.550 6.190 6.200 104,000 -0.37(-5.63%)
Apr 10, 2008 6.610 6.660 6.530 6.570 133,900 +0.03(+0.46%)
Apr 09, 2008 7.090 7.090 6.450 6.540 203,100 -0.48(-6.84%)
Apr 08, 2008 7.050 7.190 6.980 7.020 115,400 -0.07(-0.99%)
Apr 07, 2008 7.230 7.250 7.050 7.090 98,700 +0.00(+0.00%)
Apr 04, 2008 7.100 7.210 6.850 7.090 132,300 -0.05(-0.70%)
Apr 03, 2008 7.140 7.250 7.030 7.140 95,200 -0.08(-1.11%)
Apr 02, 2008 7.160 7.540 7.160 7.220 141,600 -0.06(-0.82%)
Apr 01, 2008 7.000 7.280 6.990 7.280 186,600 +0.35(+5.05%)
Mar 31, 2008 6.960 7.170 6.910 6.930 171,100 -0.01(-0.14%)
Mar 28, 2008 7.240 7.240 6.890 6.940 155,147 -0.28(-3.88%)
Mar 27, 2008 7.190 7.290 7.130 7.220 133,900 +0.05(+0.70%)
Mar 26, 2008 6.960 7.180 6.920 7.170 156,600 +0.17(+2.43%)
Mar 25, 2008 7.130 7.130 6.840 7.000 265,000 +0.05(+0.72%)
Mar 24, 2008 7.750 7.750 6.410 6.950 668,360 -1.06(-13.23%)
Mar 21, 2008 8.440 8.770 8.010 8.010 583,300 +0.00(+0.00%)
Mar 20, 2008 8.440 8.770 8.010 8.010 583,300 -0.57(-6.64%)
Mar 19, 2008 8.520 8.810 8.520 8.580 117,900 +0.00(+0.00%)
Mar 18, 2008 8.230 8.630 8.000 8.580 136,600 +0.56(+6.98%)
Mar 17, 2008 7.710 8.320 7.710 8.020 207,952 +0.19(+2.43%)
Mar 14, 2008 8.020 8.100 7.590 7.830 160,800 -0.19(-2.37%)
Mar 13, 2008 7.510 8.060 7.500 8.020 212,813 +0.41(+5.39%)
Mar 12, 2008 7.910 7.910 7.560 7.610 291,867 -0.29(-3.67%)
Mar 11, 2008 8.020 8.250 7.710 7.900 517,200 +0.11(+1.41%)
Mar 10, 2008 7.980 7.980 7.780 7.790 143,300 -0.15(-1.89%)
Mar 07, 2008 8.270 8.440 7.920 7.940 321,301 -0.45(-5.36%)
Mar 06, 2008 8.450 8.550 8.350 8.390 264,000 -0.09(-1.06%)
Mar 05, 2008 8.430 8.500 8.220 8.480 371,300 +0.09(+1.07%)
Mar 04, 2008 8.490 8.550 8.300 8.390 168,100 -0.14(-1.64%)
Mar 03, 2008 8.740 8.750 8.370 8.530 167,744 -0.20(-2.29%)
Feb 29, 2008 8.960 9.008 8.590 8.730 149,400 -0.35(-3.85%)
Feb 28, 2008 9.220 9.270 8.970 9.080 126,300 -0.20(-2.16%)
Feb 27, 2008 9.160 9.370 9.050 9.280 113,700 +0.05(+0.54%)
Feb 26, 2008 9.120 9.590 9.070 9.230 129,700 +0.07(+0.76%)
Feb 25, 2008 9.400 9.400 9.100 9.160 255,100 -0.32(-3.38%)
Feb 22, 2008 9.500 9.660 9.360 9.480 216,782 -0.02(-0.21%)
Feb 21, 2008 9.950 10.01 9.460 9.500 151,900 -0.36(-3.65%)
Feb 20, 2008 9.550 9.920 9.480 9.860 134,800 +0.24(+2.49%)
Feb 19, 2008 9.980 9.990 9.440 9.620 213,600 -0.22(-2.24%)
Feb 18, 2008 10.05 10.09 9.020 9.840 0 +0.00(+0.00%)
Feb 15, 2008 10.05 10.09 9.020 9.840 369,400 -0.58(-5.57%)
Feb 14, 2008 10.91 10.98 10.18 10.42 198,963 -0.54(-4.93%)
Feb 13, 2008 10.80 10.99 10.78 10.96 142,100 +0.19(+1.76%)
Feb 12, 2008 10.72 10.82 10.59 10.77 125,900 +0.10(+0.94%)
Feb 11, 2008 10.48 10.79 10.34 10.67 243,400 +0.21(+2.01%)
Feb 08, 2008 10.30 10.59 10.14 10.46 221,300 +0.09(+0.87%)
Feb 07, 2008 9.990 10.39 9.850 10.37 264,600 +0.33(+3.29%)
Feb 06, 2008 9.800 10.24 9.640 10.04 202,300 +0.33(+3.40%)
Feb 05, 2008 9.870 9.950 9.590 9.710 186,200 -0.33(-3.29%)
Feb 04, 2008 9.720 10.10 9.660 10.04 143,000 +0.31(+3.19%)
Feb 01, 2008 9.500 9.750 9.050 9.730 168,600 +0.23(+2.42%)
Jan 31, 2008 9.410 9.600 9.350 9.500 140,300 -0.10(-1.04%)
Jan 30, 2008 9.130 9.890 9.110 9.600 175,528 +0.45(+4.92%)
Jan 29, 2008 9.340 9.340 8.980 9.150 100,100 +0.10(+1.10%)
Jan 28, 2008 9.280 9.360 8.950 9.050 177,200 -0.27(-2.90%)
Jan 25, 2008 9.220 9.590 9.110 9.320 167,900 +0.24(+2.64%)
Jan 24, 2008 9.580 9.850 9.080 9.080 181,600 -0.52(-5.42%)
Jan 23, 2008 9.110 9.620 8.730 9.600 242,501 +0.25(+2.67%)
Jan 22, 2008 9.290 10.10 9.150 9.350 292,300 -0.41(-4.20%)
Jan 21, 2008 9.650 10.03 9.570 9.760 0 +0.00(+0.00%)
Jan 18, 2008 9.650 10.03 9.570 9.760 225,800 +0.17(+1.77%)
Jan 17, 2008 9.280 9.760 9.050 9.590 184,400 +0.31(+3.34%)
Jan 16, 2008 9.560 9.730 9.210 9.280 220,720 -0.32(-3.33%)
Jan 15, 2008 8.710 9.720 8.610 9.600 213,600 +0.78(+8.84%)
Jan 14, 2008 8.640 9.130 8.560 8.820 300,600 +0.25(+2.92%)
Jan 11, 2008 8.590 9.070 8.480 8.570 158,200 -0.11(-1.27%)
Jan 10, 2008 8.370 8.860 8.200 8.680 182,700 +0.18(+2.12%)
Jan 09, 2008 8.180 8.540 8.020 8.500 238,718 +0.27(+3.28%)
Jan 08, 2008 8.250 8.640 7.770 8.230 316,500 +0.00(+0.00%)
Jan 07, 2008 7.820 8.430 7.810 8.230 157,000 +0.43(+5.51%)
Jan 04, 2008 7.730 7.970 7.620 7.800 157,000 -0.02(-0.26%)
Jan 03, 2008 8.760 8.760 7.810 7.820 173,100 -0.93(-10.63%)
Jan 02, 2008 8.350 8.840 8.090 8.750 204,900 +0.37(+4.42%)
Jan 01, 2008 8.310 8.520 8.220 8.380 0 +0.00(+0.00%)
Dec 31, 2007 8.310 8.520 8.220 8.380 242,070 +0.02(+0.24%)
Dec 28, 2007 8.450 8.660 8.220 8.360 129,200 -0.05(-0.59%)
Dec 27, 2007 8.650 8.760 8.390 8.410 159,000 -0.30(-3.44%)
Dec 26, 2007 8.810 8.810 8.480 8.710 138,900 -0.12(-1.36%)
Dec 24, 2007 9.000 9.010 8.740 8.830 80,500 -0.20(-2.21%)
Dec 21, 2007 8.810 9.170 8.500 9.030 463,300 +0.44(+5.12%)
Dec 20, 2007 8.270 8.620 7.830 8.590 146,900 +0.46(+5.66%)
Dec 19, 2007 8.240 8.240 7.990 8.130 227,800 -0.15(-1.81%)
Dec 18, 2007 8.340 8.430 8.100 8.280 247,500 -0.08(-0.96%)
Dec 17, 2007 8.380 8.500 8.310 8.360 198,500 -0.14(-1.65%)
Dec 14, 2007 8.360 8.730 8.360 8.500 141,600 -0.01(-0.12%)
Dec 13, 2007 8.500 8.550 8.410 8.510 168,700 -0.07(-0.82%)
Dec 12, 2007 8.530 8.670 8.430 8.580 226,900 +0.27(+3.25%)
Dec 11, 2007 8.480 8.660 8.280 8.310 298,900 -0.13(-1.54%)
Dec 10, 2007 8.220 8.740 8.180 8.440 251,200 +0.20(+2.43%)
Dec 07, 2007 7.980 8.540 7.940 8.240 235,000 +0.31(+3.91%)
Dec 06, 2007 7.560 8.030 7.560 7.930 242,800 +0.37(+4.89%)
Dec 05, 2007 7.510 7.680 7.440 7.560 383,400 +0.06(+0.80%)
Dec 04, 2007 7.440 7.680 7.410 7.500 155,600 -0.03(-0.40%)
Dec 03, 2007 7.660 7.750 7.460 7.530 191,900 -0.21(-2.71%)
Nov 30, 2007 7.610 7.800 7.570 7.740 233,300 +0.29(+3.89%)
Nov 29, 2007 7.550 7.640 7.380 7.450 276,000 -0.17(-2.23%)
Nov 28, 2007 7.540 7.700 7.360 7.620 212,600 +0.08(+1.06%)
Nov 27, 2007 7.560 7.650 7.380 7.540 158,900 +0.10(+1.34%)
Nov 26, 2007 7.670 7.770 7.420 7.440 198,100 -0.27(-3.50%)
Nov 23, 2007 7.710 7.900 7.550 7.710 101,000 +0.16(+2.12%)
Nov 21, 2007 7.710 7.850 7.550 7.550 95,300 -0.18(-2.33%)
Nov 20, 2007 7.870 7.990 7.570 7.730 172,700 -0.11(-1.40%)
Nov 19, 2007 7.920 8.030 7.780 7.840 206,400 -0.13(-1.63%)
Nov 16, 2007 8.240 8.280 7.940 7.970 186,700 -0.24(-2.92%)
Nov 15, 2007 8.190 8.270 8.010 8.210 278,000 +0.01(+0.12%)
Nov 14, 2007 8.680 8.680 8.110 8.200 385,200 -0.43(-4.98%)
Nov 13, 2007 8.910 8.970 8.550 8.630 199,800 -0.27(-3.03%)
Nov 12, 2007 9.200 9.240 8.550 8.900 395,500 -0.27(-2.94%)
Nov 09, 2007 9.160 9.330 8.920 9.170 400,900 -0.08(-0.86%)
Nov 08, 2007 9.300 9.470 9.020 9.250 408,800 +0.04(+0.43%)
Nov 07, 2007 9.720 9.740 9.140 9.210 455,800 -0.54(-5.54%)
Nov 06, 2007 10.07 10.07 9.670 9.750 385,900 -0.28(-2.79%)
Nov 05, 2007 10.21 10.23 9.650 10.03 674,600 -0.49(-4.66%)
Nov 02, 2007 10.99 11.04 9.920 10.52 264,900 -0.48(-4.36%)
Nov 01, 2007 11.25 11.49 10.61 11.00 263,400 -0.39(-3.42%)
Oct 31, 2007 11.32 11.43 11.05 11.39 342,300 +0.09(+0.80%)
Oct 30, 2007 11.25 11.46 11.19 11.30 226,400 +0.10(+0.89%)
Oct 29, 2007 11.41 11.47 11.16 11.20 115,900 -0.17(-1.50%)
Oct 26, 2007 11.33 11.45 11.16 11.37 99,000 +0.22(+1.97%)
Oct 25, 2007 11.32 11.55 11.07 11.15 184,600 -0.12(-1.06%)
Oct 24, 2007 11.20 11.42 11.11 11.27 154,300 +0.00(+0.00%)
Oct 23, 2007 11.40 11.45 10.65 11.27 172,900 -0.05(-0.44%)
Oct 22, 2007 10.57 11.80 10.57 11.32 207,300 +0.65(+6.09%)
Oct 19, 2007 11.53 11.54 10.67 10.67 219,700 -0.78(-6.81%)
Oct 18, 2007 10.94 11.86 10.87 11.45 216,300 +0.51(+4.66%)
Oct 17, 2007 11.83 11.83 10.89 10.94 193,100 -0.75(-6.42%)
Oct 16, 2007 11.12 11.98 11.07 11.69 189,200 +0.58(+5.22%)
Oct 15, 2007 11.41 11.46 10.96 11.11 146,500 -0.34(-2.97%)
Oct 12, 2007 11.11 11.56 11.09 11.45 86,000 +0.38(+3.43%)
Oct 11, 2007 11.12 11.66 11.07 11.07 233,600 +0.03(+0.27%)
Oct 10, 2007 10.80 11.09 10.67 11.04 187,300 +0.24(+2.22%)
Oct 09, 2007 10.64 10.88 10.57 10.80 197,700 +0.19(+1.79%)
Oct 08, 2007 10.90 10.95 10.60 10.61 160,900 -0.27(-2.48%)
Oct 05, 2007 10.98 10.99 10.80 10.88 174,300 +0.03(+0.28%)
Oct 04, 2007 10.87 10.89 10.61 10.85 199,200 +0.00(+0.00%)
Oct 03, 2007 10.90 10.97 10.79 10.85 111,900 -0.10(-0.91%)
Oct 02, 2007 10.98 11.09 10.77 10.95 221,300 -0.05(-0.45%)
Oct 01, 2007 10.85 11.15 10.85 11.00 314,300 +0.11(+1.01%)
Sep 28, 2007 11.53 11.62 10.71 10.89 415,600 -0.69(-5.96%)
Sep 27, 2007 11.83 11.96 11.52 11.58 231,700 -0.18(-1.53%)
Sep 26, 2007 11.90 11.90 11.70 11.76 173,900 -0.04(-0.34%)
Sep 25, 2007 12.00 12.08 11.79 11.80 200,900 -0.20(-1.67%)
Sep 24, 2007 12.09 12.30 11.98 12.00 118,400 -0.06(-0.50%)
Sep 21, 2007 12.33 12.49 11.92 12.06 300,800 -0.08(-0.66%)
Sep 20, 2007 12.00 12.28 11.96 12.14 193,700 +0.08(+0.66%)
Sep 19, 2007 11.68 12.21 11.57 12.06 250,300 +0.54(+4.69%)
Sep 18, 2007 11.31 11.73 11.15 11.52 184,700 +0.25(+2.22%)
Sep 17, 2007 11.33 11.62 11.20 11.27 238,300 -0.06(-0.53%)
Sep 14, 2007 11.48 11.79 11.13 11.33 332,000 -0.22(-1.90%)
Sep 13, 2007 11.95 11.96 11.52 11.55 248,000 -0.31(-2.61%)
Sep 12, 2007 11.79 12.16 11.66 11.86 407,400 +0.05(+0.42%)
Sep 11, 2007 11.59 11.81 11.50 11.81 538,100 +0.31(+2.70%)
Sep 10, 2007 11.53 11.84 11.33 11.50 337,100 +0.08(+0.70%)
Sep 07, 2007 11.75 11.93 11.36 11.42 285,600 -0.61(-5.07%)
Sep 06, 2007 11.67 12.21 11.67 12.03 186,400 +0.43(+3.71%)
Sep 05, 2007 11.87 12.29 11.02 11.60 289,100 -0.40(-3.33%)
Sep 04, 2007 12.38 12.60 11.96 12.00 245,900 -0.47(-3.77%)
Aug 31, 2007 12.23 12.59 12.14 12.47 134,400 +0.43(+3.57%)
Aug 30, 2007 12.11 12.25 11.99 12.04 175,300 -0.03(-0.25%)
Aug 29, 2007 12.49 12.55 11.86 12.07 150,700 -0.30(-2.43%)
Aug 28, 2007 12.86 12.86 12.36 12.37 109,700 -0.55(-4.26%)
Aug 27, 2007 12.83 13.01 12.73 12.92 97,800 +0.09(+0.70%)
Aug 24, 2007 12.44 12.94 12.22 12.83 177,800 +0.42(+3.38%)
Aug 23, 2007 13.13 13.23 12.33 12.41 351,000 -0.61(-4.69%)
Aug 22, 2007 13.00 13.12 12.92 13.02 164,400 +0.14(+1.09%)
Aug 21, 2007 12.82 13.01 12.75 12.88 142,400 -0.25(-1.90%)
Aug 20, 2007 13.45 13.46 13.01 13.13 288,900 -0.25(-1.87%)
Aug 17, 2007 13.55 13.64 12.91 13.38 645,100 +0.47(+3.64%)
Aug 16, 2007 12.60 12.92 12.17 12.91 467,400 +0.04(+0.31%)
Aug 15, 2007 12.00 13.15 11.92 12.87 358,200 +0.92(+7.70%)
Aug 14, 2007 12.28 12.31 11.88 11.95 190,800 -0.23(-1.89%)
Aug 13, 2007 12.01 12.42 11.43 12.18 590,000 +0.37(+3.13%)
Aug 10, 2007 10.00 12.50 10.00 11.81 1,032,400 +1.66(+16.35%)
Aug 09, 2007 10.77 11.09 9.910 10.15 1,230,800 -1.15(-10.18%)
Aug 08, 2007 10.93 11.32 10.74 11.30 1,034,500 +0.55(+5.12%)
Aug 07, 2007 12.70 12.70 10.00 10.75 1,873,300 -1.85(-14.68%)
Aug 06, 2007 13.71 13.71 12.40 12.60 509,200 -0.43(-3.30%)
Aug 03, 2007 13.28 13.69 12.95 13.03 350,000 -0.66(-4.82%)
Aug 02, 2007 13.70 13.80 13.48 13.69 356,000 -0.06(-0.44%)
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.