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 (%)
Jan 30, 2009 3.520 3.630 3.270 3.270 0 -0.18(-5.22%)
Jan 29, 2009 3.930 3.980 3.450 3.450 211,407 -0.62(-15.23%)
Jan 28, 2009 3.900 4.100 3.670 4.070 161,236 +0.23(+5.99%)
Jan 27, 2009 3.960 4.050 3.530 3.840 213,029 -0.13(-3.27%)
Jan 26, 2009 3.520 4.060 3.510 3.970 215,175 +0.47(+13.43%)
Jan 23, 2009 3.490 3.790 3.460 3.500 0 -0.15(-4.11%)
Jan 22, 2009 3.600 3.930 3.550 3.650 200,541 -0.05(-1.35%)
Jan 21, 2009 3.760 3.760 3.200 3.700 179,800 +0.01(+0.27%)
Jan 20, 2009 4.230 4.280 3.560 3.690 323,293 -0.61(-14.19%)
Jan 16, 2009 5.090 5.090 4.050 4.300 0 -0.71(-14.17%)
Jan 15, 2009 4.910 5.150 4.760 5.010 162,733 +0.10(+2.04%)
Jan 14, 2009 4.780 5.000 4.610 4.910 180,225 +0.03(+0.61%)
Jan 13, 2009 4.350 4.980 4.350 4.880 153,498 +0.52(+11.93%)
Jan 12, 2009 4.430 4.540 4.280 4.360 139,423 -0.09(-2.02%)
Jan 09, 2009 4.900 4.900 4.225 4.450 224,865 -0.46(-9.37%)
Jan 08, 2009 4.510 4.970 4.330 4.910 174,847 +0.36(+7.91%)
Jan 07, 2009 4.630 4.720 4.330 4.550 281,979 -0.20(-4.21%)
Jan 06, 2009 5.170 5.240 4.600 4.750 250,209 -0.49(-9.35%)
Jan 05, 2009 4.590 5.250 4.340 5.240 282,783 +0.89(+20.46%)
Jan 02, 2009 4.600 4.600 4.290 4.350 0 -0.27(-5.84%)
Jan 01, 2009 4.770 4.870 4.610 4.620 0 +0.00(+0.00%)
Dec 31, 2008 4.770 4.870 4.610 4.620 147,375 -0.10(-2.12%)
Dec 30, 2008 4.660 4.750 4.410 4.720 164,987 -0.03(-0.63%)
Dec 29, 2008 4.520 5.000 4.420 4.750 181,900 +0.23(+5.09%)
Dec 26, 2008 4.970 5.050 4.410 4.520 0 -0.49(-9.78%)
Dec 24, 2008 4.860 5.240 4.520 5.010 190,016 +0.14(+2.87%)
Dec 23, 2008 4.650 5.000 4.650 4.870 220,346 +0.24(+5.18%)
Dec 22, 2008 4.690 4.920 4.270 4.630 141,925 +0.00(+0.00%)
Dec 19, 2008 4.750 4.910 4.630 4.630 460,774 +0.02(+0.43%)
Dec 18, 2008 4.120 4.900 4.080 4.610 174,173 +0.29(+6.71%)
Dec 17, 2008 4.250 4.320 3.940 4.320 765,222 -0.02(-0.46%)
Dec 16, 2008 3.720 4.445 3.670 4.340 184,905 +0.70(+19.23%)
Dec 15, 2008 3.870 4.000 3.500 3.640 96,590 -0.22(-5.70%)
Dec 12, 2008 3.420 3.990 3.200 3.860 0 +0.35(+9.97%)
Dec 11, 2008 3.790 3.950 3.420 3.510 137,847 -0.35(-9.07%)
Dec 10, 2008 3.650 4.170 3.630 3.860 116,652 +0.28(+7.82%)
Dec 09, 2008 4.060 4.230 3.250 3.580 225,536 -0.51(-12.47%)
Dec 08, 2008 3.830 4.200 3.607 4.090 271,741 +0.40(+10.84%)
Dec 05, 2008 3.100 3.750 2.950 3.690 0 +0.54(+17.14%)
Dec 04, 2008 3.770 3.880 3.030 3.150 128,044 -0.66(-17.32%)
Dec 03, 2008 3.690 3.840 3.020 3.810 296,415 +0.58(+17.96%)
Dec 02, 2008 2.980 3.270 2.880 3.230 147,829 +0.32(+11.00%)
Dec 01, 2008 3.380 3.490 2.900 2.910 89,657 -0.57(-16.38%)
Nov 28, 2008 3.540 3.630 3.180 3.480 62,619 -0.09(-2.52%)
Nov 26, 2008 3.070 3.770 3.030 3.570 154,483 +0.41(+12.97%)
Nov 25, 2008 3.150 3.180 2.640 3.160 127,158 +0.06(+1.94%)
Nov 24, 2008 2.560 3.300 2.550 3.100 201,898 +0.60(+24.00%)
Nov 21, 2008 2.500 2.580 2.060 2.500 260,727 +0.05(+2.04%)
Nov 20, 2008 2.800 3.000 2.450 2.450 131,944 -0.38(-13.43%)
Nov 19, 2008 3.220 3.290 2.830 2.830 70,358 -0.40(-12.38%)
Nov 18, 2008 3.030 3.250 2.860 3.230 248,318 +0.20(+6.60%)
Nov 17, 2008 2.910 3.200 2.910 3.030 146,226 +0.09(+3.06%)
Nov 14, 2008 3.380 3.510 2.940 2.940 0 -0.48(-14.04%)
Nov 13, 2008 2.990 3.420 2.890 3.420 248,661 +0.44(+14.77%)
Nov 12, 2008 3.320 3.440 2.980 2.980 86,590 -0.49(-14.12%)
Nov 11, 2008 3.680 3.810 3.400 3.470 105,623 -0.24(-6.47%)
Nov 10, 2008 3.970 4.110 3.700 3.710 205,876 -0.17(-4.38%)
Nov 07, 2008 3.860 4.000 3.810 3.880 0 -0.02(-0.51%)
Nov 06, 2008 3.800 4.090 3.750 3.900 228,614 +0.14(+3.72%)
Nov 05, 2008 4.060 4.610 3.740 3.760 368,123 -0.22(-5.53%)
Nov 04, 2008 4.170 4.250 3.920 3.980 346,730 -0.01(-0.25%)
Nov 03, 2008 4.390 4.690 3.950 3.990 409,160 -0.51(-11.33%)
Oct 31, 2008 3.910 4.500 3.770 4.500 0 +0.50(+12.50%)
Oct 30, 2008 3.990 4.280 3.850 4.000 220,216 +0.00(+0.00%)
Oct 29, 2008 4.440 4.440 3.890 4.000 292,327 -0.54(-11.89%)
Oct 28, 2008 4.170 4.590 3.670 4.540 140,465 +0.43(+10.46%)
Oct 27, 2008 4.560 4.680 4.110 4.110 110,641 -0.48(-10.46%)
Oct 24, 2008 4.130 4.900 4.130 4.590 0 -0.24(-4.97%)
Oct 23, 2008 4.560 5.140 4.490 4.830 130,601 +0.30(+6.62%)
Oct 22, 2008 5.040 5.130 4.500 4.530 220,944 -0.63(-12.21%)
Oct 21, 2008 5.210 5.320 5.130 5.160 82,932 -0.14(-2.64%)
Oct 20, 2008 5.110 5.300 4.810 5.300 107,612 +0.32(+6.43%)
Oct 17, 2008 4.970 5.460 4.650 4.980 0 -0.09(-1.78%)
Oct 16, 2008 4.700 5.250 4.470 5.070 135,911 +0.42(+9.03%)
Oct 15, 2008 5.350 5.350 4.650 4.650 106,216 -0.65(-12.26%)
Oct 14, 2008 5.850 5.850 5.090 5.300 143,684 -0.46(-7.99%)
Oct 13, 2008 4.750 5.760 4.600 5.760 128,705 +1.40(+32.11%)
Oct 10, 2008 4.050 4.360 3.740 4.360 0 +0.27(+6.60%)
Oct 09, 2008 4.850 5.000 4.090 4.090 131,795 -0.69(-14.44%)
Oct 08, 2008 4.750 5.290 4.750 4.780 128,228 -0.12(-2.45%)
Oct 07, 2008 5.200 5.600 4.700 4.900 147,567 -0.30(-5.77%)
Oct 06, 2008 4.560 5.420 4.410 5.200 292,845 +0.61(+13.29%)
Oct 03, 2008 5.490 6.110 4.570 4.590 0 -0.83(-15.31%)
Oct 02, 2008 6.090 6.090 5.350 5.420 101,612 -0.72(-11.73%)
Oct 01, 2008 6.080 6.250 5.990 6.140 79,056 -0.01(-0.16%)
Sep 30, 2008 6.260 6.350 6.000 6.150 166,267 +0.11(+1.82%)
Sep 29, 2008 6.280 6.510 6.000 6.040 114,406 -0.34(-5.33%)
Sep 26, 2008 6.140 6.400 6.070 6.380 0 +0.15(+2.41%)
Sep 25, 2008 6.110 6.500 5.970 6.230 126,354 +0.13(+2.13%)
Sep 24, 2008 6.490 6.620 6.100 6.100 80,867 -0.27(-4.24%)
Sep 23, 2008 6.800 7.250 6.280 6.370 173,712 -0.18(-2.75%)
Sep 22, 2008 6.560 6.890 6.320 6.550 108,866 -0.05(-0.76%)
Sep 19, 2008 7.420 7.660 6.150 6.600 0 -0.19(-2.80%)
Sep 18, 2008 6.410 6.800 6.250 6.790 202,877 +0.55(+8.81%)
Sep 17, 2008 6.610 6.610 5.980 6.240 95,531 -0.40(-6.02%)
Sep 16, 2008 6.020 6.640 6.020 6.640 121,039 +0.56(+9.21%)
Sep 15, 2008 6.470 6.610 6.040 6.080 63,817 -0.40(-6.17%)
Sep 12, 2008 6.460 6.640 6.100 6.480 0 -0.10(-1.52%)
Sep 11, 2008 6.700 6.700 6.300 6.580 88,152 -0.11(-1.64%)
Sep 10, 2008 6.120 6.830 6.020 6.690 185,794 +0.71(+11.87%)
Sep 09, 2008 6.570 6.640 5.980 5.980 91,802 -0.57(-8.70%)
Sep 08, 2008 6.430 6.600 6.380 6.550 98,912 +0.31(+4.97%)
Sep 05, 2008 6.460 6.470 6.090 6.240 0 -0.23(-3.55%)
Sep 04, 2008 6.470 6.640 6.200 6.470 109,009 -0.04(-0.61%)
Sep 03, 2008 6.420 6.600 6.270 6.510 68,638 +0.08(+1.24%)
Sep 02, 2008 6.550 6.720 6.200 6.430 81,304 -0.08(-1.23%)
Aug 29, 2008 6.690 6.740 6.300 6.510 0 -0.25(-3.70%)
Aug 28, 2008 6.600 6.800 6.450 6.760 86,301 +0.16(+2.42%)
Aug 27, 2008 6.500 6.800 6.320 6.600 231,954 +0.01(+0.15%)
Aug 26, 2008 6.170 6.650 6.100 6.590 148,310 +0.44(+7.15%)
Aug 25, 2008 6.720 6.720 5.940 6.150 189,126 -0.58(-8.62%)
Aug 22, 2008 6.550 6.790 6.480 6.730 0 +0.22(+3.38%)
Aug 21, 2008 6.500 6.560 6.410 6.510 101,600 +0.01(+0.15%)
Aug 20, 2008 6.610 6.950 6.410 6.500 175,985 -0.06(-0.91%)
Aug 19, 2008 6.660 6.700 6.360 6.560 83,685 -0.15(-2.24%)
Aug 18, 2008 6.810 7.160 6.650 6.710 107,471 -0.03(-0.45%)
Aug 15, 2008 6.940 6.950 6.680 6.740 0 -0.11(-1.61%)
Aug 14, 2008 6.740 6.950 6.550 6.850 150,637 +0.10(+1.48%)
Aug 13, 2008 6.690 6.890 6.670 6.750 109,327 +0.01(+0.15%)
Aug 12, 2008 6.600 6.890 6.480 6.740 94,884 +0.13(+1.97%)
Aug 11, 2008 6.610 6.840 6.430 6.610 181,754 +0.01(+0.15%)
Aug 08, 2008 6.510 6.660 6.420 6.600 131,901 +0.08(+1.23%)
Aug 07, 2008 6.500 6.650 6.280 6.520 376,784 +0.00(+0.00%)
Aug 06, 2008 7.370 7.370 5.950 6.520 214,245 -1.45(-18.19%)
Aug 05, 2008 7.800 8.020 7.730 7.970 131,865 +0.23(+2.97%)
Aug 04, 2008 7.700 7.880 7.300 7.740 73,305 +0.05(+0.65%)
Aug 01, 2008 7.640 7.810 7.510 7.690 47,663 +0.08(+1.05%)
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%)
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.