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

Glu Mobile Inc (NQ: GLUU )

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 (%)
Jun 30, 2009 1.290 1.300 1.220 1.250 56,166 -0.01(-0.79%)
Jun 29, 2009 1.300 1.300 1.230 1.260 24,184 -0.04(-3.08%)
Jun 26, 2009 1.180 1.320 1.170 1.300 132,639 +0.13(+11.11%)
Jun 25, 2009 1.140 1.220 1.120 1.170 41,230 -0.02(-1.68%)
Jun 24, 2009 1.160 1.300 1.150 1.190 295,400 +0.05(+4.39%)
Jun 23, 2009 1.130 1.170 1.130 1.140 46,876 +0.01(+0.88%)
Jun 22, 2009 1.280 1.290 1.100 1.130 52,136 -0.12(-9.60%)
Jun 19, 2009 1.260 1.300 1.100 1.250 134,648 +0.07(+5.93%)
Jun 18, 2009 1.230 1.450 1.110 1.180 190,078 -0.09(-7.09%)
Jun 17, 2009 1.700 1.700 1.060 1.270 371,064 -0.33(-20.63%)
Jun 16, 2009 1.610 1.840 1.450 1.600 541,201 +0.11(+7.38%)
Jun 15, 2009 1.260 1.660 1.250 1.490 734,068 +0.27(+22.63%)
Jun 12, 2009 0.9800 1.250 0.9600 1.215 240,328 +0.26(+26.56%)
Jun 11, 2009 0.8930 0.9600 0.8701 0.9600 86,841 +0.08(+9.09%)
Jun 10, 2009 0.8600 0.8800 0.8600 0.8800 42,137 +0.05(+6.02%)
Jun 09, 2009 0.8594 0.8597 0.8000 0.8300 83,047 +0.02(+2.47%)
Jun 08, 2009 0.8000 0.8400 0.8000 0.8100 30,056 +0.02(+2.53%)
Jun 05, 2009 0.8700 0.8700 0.7800 0.7900 50,445 -0.08(-9.20%)
Jun 04, 2009 0.8501 0.8700 0.8300 0.8700 38,848 +0.05(+6.10%)
Jun 03, 2009 0.8601 0.8601 0.8098 0.8200 97,000 -0.05(-5.75%)
Jun 02, 2009 0.8400 0.8700 0.8400 0.8700 40,924 +0.04(+4.82%)
Jun 01, 2009 0.8000 0.9300 0.7900 0.8300 178,265 +0.07(+9.21%)
May 29, 2009 0.7900 0.8000 0.7600 0.7600 22,574 -0.04(-5.00%)
May 28, 2009 0.7830 0.8000 0.7800 0.8000 15,593 +0.00(+0.00%)
May 27, 2009 0.7800 0.8000 0.7605 0.8000 19,962 +0.00(+0.00%)
May 26, 2009 0.8100 0.8100 0.7765 0.8000 8,194 +0.02(+2.56%)
May 22, 2009 0.7999 0.8100 0.7800 0.7800 3,800 +0.00(+0.00%)
May 21, 2009 0.7900 0.8200 0.7800 0.7800 24,854 -0.03(-3.76%)
May 20, 2009 0.8200 0.8300 0.8000 0.8105 40,898 -0.01(-1.16%)
May 19, 2009 0.8000 0.8200 0.7900 0.8200 50,760 +0.02(+2.76%)
May 18, 2009 0.7500 0.7980 0.7000 0.7980 62,389 +0.08(+10.83%)
May 15, 2009 0.7500 0.7500 0.7004 0.7200 10,210 -0.01(-1.37%)
May 14, 2009 0.7500 0.7500 0.7005 0.7300 32,800 -0.04(-5.19%)
May 13, 2009 0.7600 0.7700 0.7500 0.7700 21,573 +0.02(+1.99%)
May 12, 2009 0.7600 0.7800 0.7500 0.7550 27,956 +0.02(+2.03%)
May 11, 2009 0.7600 0.7600 0.7072 0.7400 141,722 +0.04(+5.71%)
May 08, 2009 0.7300 0.7600 0.7000 0.7000 140,038 +0.00(+0.00%)
May 07, 2009 0.8000 0.8000 0.6600 0.7000 108,491 -0.03(-4.11%)
May 06, 2009 0.7900 0.7900 0.7100 0.7300 184,420 +0.02(+2.82%)
May 05, 2009 0.7200 0.7200 0.6860 0.7100 183,437 +0.04(+5.97%)
May 04, 2009 0.6710 0.6800 0.6300 0.6700 132,155 +0.05(+8.06%)
May 01, 2009 0.6100 0.6200 0.6001 0.6200 46,054 +0.05(+7.83%)
Apr 30, 2009 0.6000 0.6100 0.5750 0.5750 50,143 +0.01(+2.68%)
Apr 29, 2009 0.5600 0.6000 0.5500 0.5600 37,575 -0.03(-5.08%)
Apr 28, 2009 0.6300 0.6300 0.5501 0.5900 43,502 -0.02(-3.28%)
Apr 27, 2009 0.6500 0.6500 0.5800 0.6100 35,012 +0.01(+1.67%)
Apr 24, 2009 0.5500 0.6300 0.5500 0.6000 20,814 +0.01(+1.69%)
Apr 23, 2009 0.6300 0.6400 0.5520 0.5900 62,224 +0.00(+0.00%)
Apr 22, 2009 0.6000 0.6400 0.5600 0.5900 33,700 -0.01(-1.67%)
Apr 21, 2009 0.5800 0.6100 0.5200 0.6000 68,794 +0.03(+5.26%)
Apr 20, 2009 0.6500 0.6800 0.5500 0.5700 151,856 -0.08(-12.31%)
Apr 17, 2009 0.8000 0.8001 0.5700 0.6500 1,590,306 -0.17(-20.73%)
Apr 16, 2009 0.7600 0.8200 0.7400 0.8200 40,495 +0.05(+6.49%)
Apr 15, 2009 0.7400 0.7800 0.7400 0.7700 21,495 +0.06(+8.30%)
Apr 14, 2009 0.7300 0.8090 0.7110 0.7110 21,674 -0.06(-7.66%)
Apr 13, 2009 0.7800 0.7800 0.7500 0.7700 70,393 -0.01(-1.28%)
Apr 09, 2009 0.8000 0.8200 0.7520 0.7800 31,839 -0.01(-1.27%)
Apr 08, 2009 0.8000 0.8200 0.7500 0.7900 51,935 +0.01(+1.28%)
Apr 07, 2009 0.7500 0.8300 0.6600 0.7800 57,083 +0.05(+6.85%)
Apr 06, 2009 0.6900 0.7300 0.6700 0.7300 84,159 +0.07(+10.61%)
Apr 03, 2009 0.6100 0.6700 0.6000 0.6600 40,780 +0.05(+8.18%)
Apr 02, 2009 0.5800 0.6800 0.5708 0.6101 50,675 +0.08(+15.11%)
Apr 01, 2009 0.4800 0.6000 0.4799 0.5300 17,550 +0.05(+10.42%)
Mar 31, 2009 0.4400 0.5100 0.4400 0.4800 7,400 +0.04(+9.09%)
Mar 30, 2009 0.4500 0.4500 0.3500 0.4400 23,667 -0.07(-13.71%)
Mar 26, 2009 0.5100 0.5500 0.5000 0.5099 19,915 +0.01(+1.98%)
Mar 25, 2009 0.5400 0.5600 0.5000 0.5000 55,084 -0.01(-1.96%)
Mar 24, 2009 0.4800 0.5200 0.4700 0.5100 177,700 +0.01(+2.00%)
Mar 23, 2009 0.5100 0.5100 0.4600 0.5000 16,650 +0.00(+0.00%)
Mar 20, 2009 0.5750 0.5750 0.5000 0.5000 19,043 -0.07(-12.28%)
Mar 19, 2009 0.5800 0.5800 0.5500 0.5700 15,900 -0.01(-1.72%)
Mar 18, 2009 0.6400 0.6500 0.5024 0.5800 483,145 +0.02(+3.57%)
Mar 17, 2009 0.5700 0.5900 0.5100 0.5600 38,562 +0.03(+5.26%)
Mar 16, 2009 0.7100 0.7100 0.5320 0.5320 36,235 -0.13(-19.39%)
Mar 13, 2009 0.5999 0.7100 0.5900 0.6600 37,090 +0.06(+10.00%)
Mar 12, 2009 0.5200 0.6200 0.4800 0.6000 23,477 +0.05(+9.11%)
Mar 11, 2009 0.6200 0.6200 0.4900 0.5499 10,000 +0.03(+5.75%)
Mar 10, 2009 0.4800 0.5200 0.4800 0.5200 700 +0.02(+4.00%)
Mar 09, 2009 0.5200 0.5200 0.4500 0.5000 4,500 +0.04(+8.70%)
Mar 06, 2009 0.5100 0.5300 0.4600 0.4600 11,300 -0.03(-6.12%)
Mar 05, 2009 0.5500 0.5500 0.4900 0.4900 51,206 -0.09(-15.52%)
Mar 04, 2009 0.4800 0.5800 0.4600 0.5800 21,592 +0.12(+26.09%)
Mar 02, 2009 0.4900 0.5100 0.4500 0.4600 4,200 -0.03(-6.12%)
Feb 27, 2009 0.4700 0.4900 0.4600 0.4900 13,142 -0.01(-2.04%)
Feb 25, 2009 0.5200 0.5002 0.5002 0.5002 4,600 -0.01(-1.92%)
Feb 24, 2009 0.5152 0.6000 0.5000 0.5100 2,764 -0.01(-1.92%)
Feb 23, 2009 0.5900 0.5901 0.5200 0.5200 11,965 -0.02(-3.70%)
Feb 20, 2009 0.5400 0.5500 0.5400 0.5400 1,100 -0.03(-5.26%)
Feb 19, 2009 0.5301 0.5800 0.5301 0.5700 1,380 +0.03(+5.56%)
Feb 18, 2009 0.5000 0.5900 0.5000 0.5400 10,896 +0.04(+8.00%)
Feb 17, 2009 0.5300 0.5600 0.5000 0.5000 11,836 -0.06(-10.71%)
Feb 13, 2009 0.5501 0.5660 0.5500 0.5600 5,020 -0.04(-6.67%)
Feb 12, 2009 0.5800 0.6100 0.5202 0.6000 51,185 +0.04(+7.14%)
Feb 11, 2009 0.5000 0.5900 0.5000 0.5600 46,148 -0.06(-9.68%)
Feb 10, 2009 0.6100 0.6400 0.5599 0.6200 32,180 -0.03(-4.62%)
Feb 09, 2009 0.6001 0.6700 0.6000 0.6500 12,100 +0.06(+10.17%)
Feb 06, 2009 0.5100 0.6000 0.5001 0.5900 50,941 +0.08(+15.69%)
Feb 05, 2009 0.5200 0.5300 0.5000 0.5100 9,700 -0.05(-8.93%)
Feb 04, 2009 0.5100 0.5600 0.5000 0.5600 91,145 +0.06(+12.00%)
Feb 03, 2009 0.5200 0.5300 0.4800 0.5000 36,444 -0.05(-9.09%)
Feb 02, 2009 0.5000 0.5701 0.5000 0.5500 79,949 +0.04(+7.84%)
Jan 30, 2009 0.5000 0.5500 0.5000 0.5100 63,666 +0.00(+0.00%)
Jan 29, 2009 0.5000 0.5400 0.5000 0.5100 21,238 -0.03(-5.56%)
Jan 28, 2009 0.5500 0.5500 0.4500 0.5400 71,847 -0.01(-1.46%)
Jan 27, 2009 0.6100 0.6200 0.5300 0.5480 45,059 -0.02(-3.86%)
Jan 26, 2009 0.5500 0.5900 0.5500 0.5700 57,176 -0.01(-1.72%)
Jan 23, 2009 0.5800 0.6100 0.5700 0.5800 30,232 -0.02(-3.01%)
Jan 22, 2009 0.6300 0.6400 0.5980 0.5980 17,540 -0.01(-1.97%)
Jan 21, 2009 0.6000 0.6300 0.6000 0.6100 14,844 +0.02(+3.39%)
Jan 20, 2009 0.7000 0.7000 0.5500 0.5900 51,060 -0.03(-4.84%)
Jan 16, 2009 0.7100 0.7400 0.6200 0.6200 115,494 -0.04(-6.06%)
Jan 15, 2009 0.7704 0.7800 0.6600 0.6600 201,208 -0.13(-16.46%)
Jan 14, 2009 0.8900 0.8900 0.7600 0.7900 53,572 -0.03(-3.66%)
Jan 13, 2009 0.8100 0.9600 0.7600 0.8200 154,321 +0.01(+1.23%)
Jan 12, 2009 0.8100 0.8500 0.7500 0.8100 155,304 +0.00(+0.00%)
Jan 09, 2009 0.6600 0.8200 0.6500 0.8100 197,194 +0.11(+15.71%)
Jan 08, 2009 0.7000 0.7100 0.7000 0.7000 29,062 +0.00(+0.00%)
Jan 07, 2009 0.7500 0.7900 0.6800 0.7000 103,553 -0.06(-7.89%)
Jan 06, 2009 0.5200 0.7700 0.5200 0.7600 195,825 +0.26(+52.00%)
Jan 05, 2009 0.5300 0.5300 0.4700 0.5000 20,200 +0.01(+2.04%)
Jan 02, 2009 0.4997 0.5400 0.4900 0.4900 56,145 -0.01(-2.00%)
Dec 31, 2008 0.3501 0.5000 0.3501 0.5000 105,423 +0.11(+28.21%)
Dec 30, 2008 0.3800 0.4700 0.3800 0.3900 105,582 +0.04(+11.43%)
Dec 29, 2008 0.3682 0.4000 0.3400 0.3500 72,456 -0.03(-7.89%)
Dec 26, 2008 0.3800 0.4100 0.3700 0.3800 31,250 -0.02(-4.98%)
Dec 24, 2008 0.4100 0.4600 0.3600 0.3999 12,212 -0.04(-9.11%)
Dec 23, 2008 0.4800 0.4800 0.4300 0.4400 54,400 -0.03(-6.38%)
Dec 22, 2008 0.4400 0.4700 0.3500 0.4700 75,327 +0.10(+27.03%)
Dec 19, 2008 0.4200 0.4400 0.3700 0.3700 52,037 -0.06(-13.95%)
Dec 18, 2008 0.4600 0.4600 0.4200 0.4300 55,833 -0.04(-8.51%)
Dec 17, 2008 0.4700 0.4800 0.4427 0.4700 29,102 +0.01(+2.17%)
Dec 16, 2008 0.4600 0.4600 0.4321 0.4600 75,828 +0.00(+0.00%)
Dec 15, 2008 0.5000 0.5000 0.4401 0.4600 27,374 -0.04(-8.00%)
Dec 12, 2008 0.5052 0.5100 0.4300 0.5000 11,300 +0.00(+0.00%)
Dec 11, 2008 0.5100 0.5100 0.4400 0.5000 81,123 +0.04(+8.70%)
Dec 10, 2008 0.4200 0.5090 0.4200 0.4600 64,626 +0.03(+6.98%)
Dec 09, 2008 0.4300 0.4300 0.3500 0.4300 79,462 +0.05(+13.16%)
Dec 08, 2008 0.4400 0.4400 0.3700 0.3800 64,128 +0.01(+2.70%)
Dec 05, 2008 0.4400 0.4400 0.3498 0.3700 80,208 -0.03(-7.50%)
Dec 04, 2008 0.3600 0.4000 0.3200 0.4000 76,862 +0.05(+14.29%)
Dec 03, 2008 0.3301 0.3800 0.2500 0.3500 293,252 +0.11(+45.83%)
Dec 02, 2008 0.2700 0.2700 0.2300 0.2400 20,200 +0.00(+0.00%)
Dec 01, 2008 0.2700 0.2722 0.2400 0.2400 37,980 -0.01(-4.00%)
Nov 28, 2008 0.2200 0.2900 0.2200 0.2500 46,683 +0.02(+8.70%)
Nov 26, 2008 0.2400 0.2400 0.2300 0.2300 159,498 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2700 0.2227 0.2300 99,996 +0.00(+0.00%)
Nov 24, 2008 0.3000 0.3000 0.2200 0.2300 104,750 -0.01(-4.17%)
Nov 21, 2008 0.2500 0.2700 0.2300 0.2400 106,889 -0.01(-4.00%)
Nov 20, 2008 0.2900 0.3100 0.2500 0.2500 111,578 -0.04(-13.79%)
Nov 19, 2008 0.3200 0.3200 0.2900 0.2900 131,201 -0.01(-3.33%)
Nov 18, 2008 0.3500 0.3800 0.2900 0.3000 78,984 -0.02(-6.25%)
Nov 17, 2008 0.4200 0.4200 0.3200 0.3200 31,069 -0.07(-17.95%)
Nov 14, 2008 0.3803 0.4000 0.3800 0.3900 22,392 +0.00(+0.00%)
Nov 13, 2008 0.3802 0.4900 0.3800 0.3900 161,352 +0.00(+0.00%)
Nov 12, 2008 0.3700 0.4400 0.3700 0.3900 15,531 -0.03(-7.14%)
Nov 11, 2008 0.3587 0.4300 0.3587 0.4200 43,854 +0.07(+20.00%)
Nov 10, 2008 0.6000 0.6000 0.3100 0.3500 334,714 -0.01(-2.78%)
Nov 07, 2008 0.3200 0.4400 0.3200 0.3600 223,502 -0.03(-7.72%)
Nov 06, 2008 0.5500 0.5500 0.3500 0.3901 850,391 -0.24(-38.08%)
Nov 05, 2008 0.7500 0.7500 0.5900 0.6300 171,100 -0.18(-22.22%)
Nov 04, 2008 0.9300 0.9300 0.8100 0.8100 31,402 -0.04(-4.71%)
Nov 03, 2008 0.9000 0.9200 0.8500 0.8500 190,503 -0.04(-4.49%)
Oct 31, 2008 0.9200 0.9700 0.8700 0.8900 285,766 -0.07(-7.29%)
Oct 30, 2008 1.000 1.130 0.9600 0.9600 12,151 -0.04(-4.00%)
Oct 29, 2008 1.050 1.090 1.000 1.000 140,025 -0.05(-4.76%)
Oct 28, 2008 1.130 1.130 1.010 1.050 60,970 -0.07(-6.25%)
Oct 27, 2008 1.290 1.290 1.120 1.120 3,900 -0.03(-2.61%)
Oct 24, 2008 1.140 1.150 1.120 1.150 7,600 -0.03(-2.54%)
Oct 23, 2008 1.150 1.220 1.150 1.180 20,900 -0.03(-2.48%)
Oct 22, 2008 1.210 1.240 1.200 1.210 88,740 -0.04(-3.20%)
Oct 21, 2008 1.200 1.260 1.200 1.250 34,440 -0.01(-0.79%)
Oct 20, 2008 1.210 1.300 1.200 1.260 22,257 +0.04(+3.28%)
Oct 17, 2008 1.390 1.390 1.220 1.220 18,215 -0.10(-7.58%)
Oct 16, 2008 1.380 1.400 1.220 1.320 34,098 -0.07(-5.04%)
Oct 15, 2008 1.360 1.400 1.340 1.390 15,637 +0.05(+3.73%)
Oct 14, 2008 1.390 1.490 1.200 1.340 29,500 -0.02(-1.47%)
Oct 13, 2008 1.040 1.360 1.040 1.360 127,224 +0.32(+30.77%)
Oct 10, 2008 1.050 1.100 1.010 1.040 18,097 -0.04(-3.70%)
Oct 09, 2008 1.160 1.160 1.080 1.080 69,766 -0.10(-8.47%)
Oct 08, 2008 1.280 1.330 1.050 1.180 104,424 -0.16(-11.94%)
Oct 07, 2008 1.490 1.500 1.340 1.340 23,203 -0.13(-8.84%)
Oct 06, 2008 1.650 1.650 1.460 1.470 27,884 -0.30(-16.95%)
Oct 03, 2008 1.790 1.910 1.680 1.770 42,568 -0.08(-4.32%)
Oct 02, 2008 1.940 1.990 1.850 1.850 15,695 -0.15(-7.50%)
Oct 01, 2008 1.960 2.000 1.910 2.000 7,637 +0.05(+2.56%)
Sep 30, 2008 2.090 2.090 1.860 1.950 14,100 -0.03(-1.52%)
Sep 29, 2008 2.120 2.120 1.960 1.980 17,624 -0.04(-1.98%)
Sep 26, 2008 2.060 2.150 2.020 2.020 159,732 -0.09(-4.27%)
Sep 25, 2008 2.030 2.170 2.010 2.110 61,100 +0.06(+2.93%)
Sep 24, 2008 2.040 2.050 2.010 2.050 10,720 -0.00(-0.00%)
Sep 23, 2008 2.044 2.080 2.010 2.050 247,189 -0.01(-0.49%)
Sep 22, 2008 2.130 2.130 2.050 2.060 101,044 -0.02(-0.96%)
Sep 19, 2008 2.240 2.240 2.080 2.080 317,852 -0.03(-1.42%)
Sep 18, 2008 2.130 2.150 2.070 2.110 69,527 -0.04(-1.86%)
Sep 17, 2008 2.100 2.150 2.064 2.150 23,070 +0.02(+0.94%)
Sep 16, 2008 2.280 2.280 2.010 2.130 126,353 -0.23(-9.75%)
Sep 15, 2008 2.360 2.390 2.310 2.360 37,987 -0.03(-1.26%)
Sep 12, 2008 2.617 2.617 2.360 2.390 209,913 -0.19(-7.36%)
Sep 11, 2008 2.710 2.750 2.550 2.580 59,098 -0.17(-6.18%)
Sep 10, 2008 2.800 2.800 2.710 2.750 25,455 -0.08(-2.83%)
Sep 09, 2008 2.950 2.980 2.780 2.830 25,201 -0.10(-3.41%)
Sep 08, 2008 3.000 3.000 2.920 2.930 61,761 -0.02(-0.68%)
Sep 05, 2008 3.110 3.130 2.660 2.950 201,250 -0.29(-9.05%)
Sep 04, 2008 3.420 3.420 3.220 3.244 47,120 -0.15(-4.32%)
Sep 03, 2008 3.520 3.530 3.250 3.390 89,200 -0.16(-4.51%)
Sep 02, 2008 3.460 3.600 3.460 3.550 11,314 -0.02(-0.56%)
Aug 29, 2008 3.590 3.600 3.570 3.570 5,093 +0.03(+0.85%)
Aug 28, 2008 3.540 3.580 3.500 3.540 5,223 -0.04(-1.12%)
Aug 27, 2008 3.716 3.716 3.480 3.580 11,238 +0.10(+2.87%)
Aug 26, 2008 3.510 3.590 3.480 3.480 14,642 -0.11(-3.06%)
Aug 25, 2008 3.720 3.720 3.510 3.590 13,168 -0.09(-2.45%)
Aug 22, 2008 3.560 3.680 3.560 3.680 7,600 +0.16(+4.55%)
Aug 21, 2008 3.720 3.720 3.520 3.520 4,016 -0.18(-4.86%)
Aug 20, 2008 3.500 3.740 3.500 3.700 27,531 +0.20(+5.71%)
Aug 19, 2008 3.470 3.520 3.470 3.500 19,537 +0.00(+0.00%)
Aug 18, 2008 3.430 3.580 3.430 3.500 30,118 +0.03(+0.86%)
Aug 15, 2008 3.420 3.500 3.060 3.470 106,445 -0.09(-2.53%)
Aug 14, 2008 3.470 3.610 3.470 3.560 16,355 +0.05(+1.42%)
Aug 13, 2008 3.420 3.530 3.400 3.510 10,325 +0.04(+1.15%)
Aug 12, 2008 3.450 3.590 3.450 3.470 14,643 +0.02(+0.58%)
Aug 11, 2008 3.500 3.510 3.360 3.450 20,042 -0.09(-2.54%)
Aug 08, 2008 3.380 3.610 3.350 3.540 75,023 +0.11(+3.21%)
Aug 07, 2008 3.030 3.440 2.960 3.430 61,501 +0.41(+13.58%)
Aug 06, 2008 3.640 3.950 2.670 3.020 389,033 -0.73(-19.47%)
Aug 05, 2008 3.750 4.040 3.690 3.750 16,752 -0.04(-1.06%)
Aug 04, 2008 3.780 3.850 3.760 3.790 16,255 -0.10(-2.57%)
Aug 01, 2008 3.840 4.070 3.790 3.890 18,842 -0.03(-0.77%)
Jul 31, 2008 3.950 4.190 3.920 3.920 22,601 -0.14(-3.45%)
Jul 30, 2008 3.880 4.130 3.880 4.060 30,086 +0.16(+4.10%)
Jul 29, 2008 3.900 4.020 3.850 3.900 49,246 -0.02(-0.51%)
Jul 28, 2008 3.980 4.020 3.880 3.920 175,680 -0.11(-2.73%)
Jul 25, 2008 4.350 4.350 4.030 4.030 26,826 -0.38(-8.62%)
Jul 24, 2008 4.220 4.570 4.160 4.410 37,179 +0.15(+3.52%)
Jul 23, 2008 4.090 4.338 4.090 4.260 48,772 +0.14(+3.40%)
Jul 22, 2008 4.010 4.190 4.010 4.120 52,486 +0.10(+2.49%)
Jul 21, 2008 4.110 4.240 4.010 4.020 15,027 -0.11(-2.66%)
Jul 18, 2008 3.990 4.210 3.870 4.130 40,839 +0.10(+2.48%)
Jul 17, 2008 3.880 4.060 3.880 4.030 20,969 +0.13(+3.33%)
Jul 16, 2008 3.760 4.030 3.760 3.900 128,966 +0.14(+3.72%)
Jul 15, 2008 3.710 3.890 3.670 3.760 214,617 +0.00(+0.00%)
Jul 14, 2008 3.770 3.900 3.750 3.760 412,850 +0.00(+0.00%)
Jul 11, 2008 3.850 3.940 3.730 3.760 84,755 -0.18(-4.57%)
Jul 10, 2008 3.950 3.980 3.690 3.940 36,956 -0.06(-1.50%)
Jul 09, 2008 3.910 4.090 3.910 4.000 14,900 +0.06(+1.52%)
Jul 08, 2008 3.940 4.120 3.890 3.940 21,129 -0.06(-1.50%)
Jul 07, 2008 4.100 4.170 3.850 4.000 71,464 -0.05(-1.23%)
Jul 04, 2008 4.350 4.590 3.950 4.050 72,333 +0.00(+0.00%)
Jul 03, 2008 4.350 4.590 3.950 4.050 72,333 -0.38(-8.58%)
Jul 02, 2008 4.400 4.560 4.360 4.430 34,885 +0.04(+0.91%)
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.