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 (%)
Mar 31, 2014 4.560 4.780 4.551 4.740 2,344,231 +0.24(+5.33%)
Mar 28, 2014 4.610 4.750 4.490 4.500 2,982,366 -0.08(-1.75%)
Mar 27, 2014 4.700 4.750 4.460 4.580 3,292,509 -0.09(-1.93%)
Mar 26, 2014 4.940 5.000 4.670 4.670 4,732,199 -0.22(-4.50%)
Mar 25, 2014 4.840 5.050 4.810 4.890 3,088,789 +0.08(+1.66%)
Mar 24, 2014 4.980 4.990 4.590 4.810 5,232,751 -0.15(-3.02%)
Mar 21, 2014 5.190 5.280 4.960 4.960 4,292,253 -0.21(-4.06%)
Mar 20, 2014 5.370 5.380 5.130 5.170 3,541,964 -0.18(-3.36%)
Mar 19, 2014 5.490 5.520 5.300 5.350 3,261,415 -0.11(-2.01%)
Mar 18, 2014 5.400 5.480 5.320 5.460 3,452,829 +0.08(+1.49%)
Mar 17, 2014 5.520 5.640 5.380 5.380 3,400,866 -0.10(-1.82%)
Mar 14, 2014 5.370 5.630 5.370 5.480 4,636,950 +0.08(+1.48%)
Mar 13, 2014 5.580 5.650 5.365 5.400 5,935,391 -0.10(-1.82%)
Mar 12, 2014 5.170 5.580 5.155 5.500 6,398,881 +0.29(+5.57%)
Mar 11, 2014 5.350 5.370 5.200 5.210 4,182,029 -0.14(-2.62%)
Mar 10, 2014 5.200 5.465 5.189 5.350 5,210,829 +0.16(+3.08%)
Mar 07, 2014 5.240 5.275 5.130 5.190 2,522,705 +0.00(+0.00%)
Mar 06, 2014 5.260 5.330 5.120 5.190 2,759,044 -0.05(-0.95%)
Mar 05, 2014 5.305 5.390 5.170 5.240 4,941,941 -0.01(-0.19%)
Mar 04, 2014 5.050 5.280 5.020 5.250 7,655,080 +0.27(+5.42%)
Mar 03, 2014 4.970 5.035 4.860 4.980 3,721,282 -0.05(-0.99%)
Feb 28, 2014 5.200 5.210 4.950 5.030 5,841,622 -0.02(-0.40%)
Feb 27, 2014 5.000 5.110 4.960 5.050 5,402,360 +0.14(+2.85%)
Feb 26, 2014 4.830 4.950 4.821 4.910 3,526,331 +0.11(+2.29%)
Feb 25, 2014 4.790 4.860 4.770 4.800 2,165,716 +0.04(+0.84%)
Feb 24, 2014 4.730 4.900 4.700 4.760 4,089,259 +0.06(+1.28%)
Feb 21, 2014 4.890 4.930 4.670 4.700 7,646,689 -0.23(-4.67%)
Feb 20, 2014 4.970 5.000 4.920 4.930 2,181,097 -0.01(-0.20%)
Feb 19, 2014 5.150 5.160 4.930 4.940 4,381,426 -0.23(-4.45%)
Feb 18, 2014 4.930 5.215 4.860 5.170 10,610,976 +0.25(+5.08%)
Feb 14, 2014 4.820 4.920 4.920 4.920 3,046,200 +0.09(+1.86%)
Feb 13, 2014 4.780 4.860 4.680 4.830 4,158,207 +0.00(+0.00%)
Feb 12, 2014 4.880 4.990 4.800 4.830 4,220,765 -0.06(-1.23%)
Feb 11, 2014 4.910 4.990 4.760 4.890 4,571,607 -0.07(-1.41%)
Feb 10, 2014 4.940 5.010 4.880 4.960 4,264,184 -0.03(-0.60%)
Feb 07, 2014 4.920 5.130 4.830 4.990 11,793,087 +0.05(+1.01%)
Feb 06, 2014 4.700 4.980 4.650 4.940 27,933,012 +1.07(+27.65%)
Feb 05, 2014 4.070 4.070 3.850 3.870 5,886,819 -0.09(-2.27%)
Feb 04, 2014 3.920 4.060 3.810 3.960 3,728,525 +0.11(+2.86%)
Feb 03, 2014 3.980 4.030 3.830 3.850 3,705,395 -0.10(-2.53%)
Jan 31, 2014 3.970 4.090 3.850 3.950 4,186,239 +0.20(+5.33%)
Jan 30, 2014 3.750 3.850 3.750 3.750 1,937,343 +0.04(+1.08%)
Jan 29, 2014 3.700 3.760 3.610 3.710 1,862,537 -0.03(-0.80%)
Jan 28, 2014 3.720 3.800 3.700 3.740 1,903,860 +0.04(+1.08%)
Jan 27, 2014 3.890 3.938 3.620 3.700 4,533,498 -0.18(-4.64%)
Jan 24, 2014 3.950 3.980 3.860 3.880 2,614,867 -0.13(-3.24%)
Jan 23, 2014 4.010 4.050 3.970 4.010 2,285,887 -0.11(-2.67%)
Jan 22, 2014 4.100 4.160 4.010 4.120 2,170,141 +0.06(+1.48%)
Jan 21, 2014 4.070 4.090 3.980 4.060 1,950,222 +0.01(+0.25%)
Jan 17, 2014 3.930 4.050 4.050 4.050 2,578,900 +0.13(+3.32%)
Jan 16, 2014 4.040 4.050 3.800 3.920 4,091,499 -0.12(-2.97%)
Jan 15, 2014 4.050 4.170 4.030 4.040 2,497,015 -0.01(-0.25%)
Jan 14, 2014 4.020 4.090 3.960 4.050 1,768,023 +0.05(+1.25%)
Jan 13, 2014 4.190 4.210 3.970 4.000 3,740,852 -0.17(-4.08%)
Jan 10, 2014 4.300 4.300 4.130 4.170 4,078,278 -0.12(-2.80%)
Jan 09, 2014 4.300 4.350 4.180 4.290 3,241,730 +0.04(+0.94%)
Jan 08, 2014 4.300 4.385 4.160 4.250 5,329,433 +0.08(+1.92%)
Jan 07, 2014 4.050 4.240 4.000 4.170 6,102,746 +0.24(+6.11%)
Jan 06, 2014 4.000 4.050 3.900 3.930 3,526,179 +0.03(+0.77%)
Jan 03, 2014 3.950 3.980 3.850 3.900 2,380,773 +0.00(+0.00%)
Jan 02, 2014 3.930 3.960 3.880 3.900 2,019,438 +0.02(+0.49%)
Dec 31, 2013 3.820 3.881 3.881 3.881 2,121,400 +0.05(+1.33%)
Dec 30, 2013 3.670 3.850 3.670 3.830 2,707,795 +0.16(+4.36%)
Dec 27, 2013 3.780 3.800 3.590 3.670 4,171,987 -0.09(-2.39%)
Dec 26, 2013 3.900 3.940 3.760 3.760 3,365,038 -0.17(-4.33%)
Dec 24, 2013 3.950 3.970 3.850 3.930 3,138,746 -0.15(-3.68%)
Dec 23, 2013 3.930 4.090 3.920 4.080 3,731,266 +0.18(+4.62%)
Dec 20, 2013 3.870 3.930 3.840 3.900 2,773,075 +0.06(+1.56%)
Dec 19, 2013 3.780 3.850 3.750 3.840 2,374,676 +0.13(+3.50%)
Dec 18, 2013 3.740 3.770 3.665 3.710 2,132,957 +0.00(+0.13%)
Dec 17, 2013 3.670 3.740 3.620 3.705 1,472,143 +0.04(+1.23%)
Dec 16, 2013 3.590 3.710 3.529 3.660 3,010,054 +0.11(+3.10%)
Dec 13, 2013 3.460 3.585 3.450 3.550 2,184,221 +0.11(+3.20%)
Dec 12, 2013 3.460 3.550 3.400 3.440 1,726,540 -0.02(-0.58%)
Dec 11, 2013 3.550 3.570 3.440 3.460 1,361,707 -0.07(-1.98%)
Dec 10, 2013 3.540 3.650 3.490 3.530 1,808,892 -0.01(-0.14%)
Dec 09, 2013 3.450 3.565 3.410 3.535 1,801,171 +0.12(+3.36%)
Dec 06, 2013 3.530 3.580 3.420 3.420 0 -0.07(-2.01%)
Dec 05, 2013 3.570 3.600 3.460 3.490 0 -0.08(-2.24%)
Dec 04, 2013 3.440 3.600 3.410 3.570 1,657,698 +0.13(+3.78%)
Dec 03, 2013 3.410 3.540 3.400 3.440 0 -0.03(-0.86%)
Dec 02, 2013 3.700 3.770 3.450 3.470 3,889,638 -0.22(-5.96%)
Nov 29, 2013 3.760 3.770 3.670 3.690 0 -0.02(-0.54%)
Nov 27, 2013 3.680 3.800 3.600 3.710 0 +0.04(+1.09%)
Nov 26, 2013 3.720 3.770 3.670 3.670 0 -0.07(-1.87%)
Nov 25, 2013 3.810 3.840 3.710 3.740 3,672,588 +0.10(+2.75%)
Nov 22, 2013 3.560 3.700 3.550 3.640 0 +0.12(+3.41%)
Nov 21, 2013 3.450 3.590 3.400 3.520 3,449,469 +0.11(+3.23%)
Nov 20, 2013 3.510 3.590 3.400 3.410 0 +0.03(+0.89%)
Nov 19, 2013 3.250 3.430 3.220 3.380 3,953,835 +0.11(+3.36%)
Nov 18, 2013 3.410 3.430 3.220 3.270 0 -0.10(-2.97%)
Nov 15, 2013 3.380 3.460 3.370 3.370 0 +0.01(+0.30%)
Nov 14, 2013 3.210 3.389 3.200 3.360 3,463,799 +0.22(+7.01%)
Nov 12, 2013 3.100 3.200 3.060 3.140 0 +0.00(+0.00%)
Nov 11, 2013 3.210 3.260 3.120 3.140 0 -0.07(-2.18%)
Nov 08, 2013 3.010 3.280 3.010 3.210 0 +0.20(+6.64%)
Nov 07, 2013 3.210 3.220 2.980 3.010 3,188,819 -0.19(-5.94%)
Nov 06, 2013 3.330 3.350 3.090 3.200 4,046,087 -0.11(-3.32%)
Nov 05, 2013 3.430 3.440 3.300 3.310 1,985,086 -0.09(-2.79%)
Nov 04, 2013 3.410 3.460 3.310 3.405 3,284,667 +0.03(+1.04%)
Nov 01, 2013 3.410 3.550 3.360 3.370 0 -0.03(-0.88%)
Oct 31, 2013 3.250 3.480 3.200 3.400 7,032,007 -0.39(-10.29%)
Oct 30, 2013 3.930 4.000 3.720 3.790 6,876,706 -0.12(-3.07%)
Oct 29, 2013 3.940 4.140 3.860 3.910 0 +0.08(+2.09%)
Oct 28, 2013 3.550 3.830 3.500 3.830 8,842,132 +0.41(+11.99%)
Oct 25, 2013 3.440 3.595 3.350 3.420 0 +0.12(+3.64%)
Oct 24, 2013 3.160 3.430 3.070 3.300 6,528,018 +0.15(+4.76%)
Oct 23, 2013 3.250 3.250 3.120 3.150 1,811,959 -0.10(-3.05%)
Oct 22, 2013 3.330 3.380 3.220 3.249 4,160,542 +0.02(+0.59%)
Oct 21, 2013 3.380 3.380 3.200 3.230 2,583,634 -0.07(-2.12%)
Oct 18, 2013 3.250 3.390 3.250 3.300 4,443,570 +0.15(+4.76%)
Oct 17, 2013 3.110 3.190 2.960 3.150 4,636,810 +0.03(+0.96%)
Oct 16, 2013 3.140 3.230 3.100 3.120 2,420,665 +0.03(+0.97%)
Oct 15, 2013 3.200 3.350 3.050 3.090 4,988,011 -0.03(-0.96%)
Oct 14, 2013 3.060 3.190 3.000 3.120 3,508,783 +0.12(+4.00%)
Oct 11, 2013 2.920 3.040 2.910 3.000 0 +0.06(+2.04%)
Oct 10, 2013 2.880 2.950 2.840 2.940 2,113,444 +0.10(+3.52%)
Oct 09, 2013 2.910 3.030 2.800 2.840 0 -0.07(-2.41%)
Oct 08, 2013 2.720 2.910 2.720 2.910 3,557,287 +0.18(+6.59%)
Oct 07, 2013 2.720 2.790 2.680 2.730 0 +0.01(+0.37%)
Oct 04, 2013 2.650 2.740 2.630 2.720 0 +0.07(+2.64%)
Oct 03, 2013 2.760 2.800 2.500 2.650 0 -0.13(-4.68%)
Oct 02, 2013 2.920 2.920 2.770 2.780 1,725,215 -0.12(-4.14%)
Oct 01, 2013 2.810 2.960 2.810 2.900 2,851,453 +0.08(+2.84%)
Sep 27, 2013 2.660 2.870 2.640 2.820 0 +0.17(+6.42%)
Sep 26, 2013 2.690 2.725 2.610 2.650 3,278,850 +0.05(+1.92%)
Sep 25, 2013 2.500 2.660 2.470 2.600 6,090,911 +0.22(+9.24%)
Sep 24, 2013 2.430 2.460 2.370 2.380 1,071,713 -0.03(-1.24%)
Sep 23, 2013 2.480 2.490 2.350 2.410 1,557,685 -0.01(-0.41%)
Sep 20, 2013 2.360 2.520 2.325 2.420 0 +0.07(+2.98%)
Sep 19, 2013 2.250 2.440 2.230 2.350 3,540,419 +0.12(+5.38%)
Sep 18, 2013 2.220 2.250 2.150 2.230 2,370,865 +0.05(+2.29%)
Sep 17, 2013 2.120 2.180 2.120 2.180 0 +0.06(+2.83%)
Sep 16, 2013 2.160 2.190 2.100 2.120 0 -0.02(-0.93%)
Sep 13, 2013 2.270 2.270 2.120 2.140 0 -0.13(-5.73%)
Sep 12, 2013 2.300 2.310 2.210 2.270 4,293,590 -0.14(-5.81%)
Sep 11, 2013 2.400 2.440 2.390 2.410 1,349,711 -0.01(-0.41%)
Sep 10, 2013 2.430 2.550 2.390 2.420 1,776,745 -0.01(-0.41%)
Sep 09, 2013 2.430 2.430 2.400 2.430 766,746 +0.02(+0.83%)
Sep 06, 2013 2.420 2.430 2.360 2.410 0 -0.01(-0.41%)
Sep 05, 2013 2.440 2.440 2.410 2.420 550,054 -0.03(-1.22%)
Sep 04, 2013 2.430 2.480 2.400 2.450 0 +0.00(+0.00%)
Sep 03, 2013 2.430 2.480 2.400 2.450 880,553 +0.03(+1.24%)
Aug 30, 2013 2.380 2.440 2.325 2.420 0 +0.03(+1.26%)
Aug 29, 2013 2.330 2.400 2.320 2.390 1,134,481 +0.08(+3.46%)
Aug 28, 2013 2.380 2.450 2.300 2.310 0 -0.08(-3.35%)
Aug 27, 2013 2.400 2.590 2.360 2.390 2,399,712 +0.00(+0.00%)
Aug 26, 2013 2.380 2.440 2.350 2.390 0 +0.00(+0.00%)
Aug 23, 2013 2.200 2.510 2.195 2.390 0 +0.21(+9.63%)
Aug 22, 2013 2.190 2.220 2.150 2.180 829,312 -0.01(-0.46%)
Aug 21, 2013 2.260 2.270 2.160 2.190 0 -0.07(-3.10%)
Aug 20, 2013 2.280 2.320 2.240 2.260 729,347 -0.02(-0.88%)
Aug 19, 2013 2.330 2.350 2.270 2.280 610,796 -0.06(-2.56%)
Aug 16, 2013 2.300 2.370 2.300 2.340 0 +0.03(+1.30%)
Aug 15, 2013 2.350 2.370 2.310 2.310 1,155,983 -0.06(-2.53%)
Aug 14, 2013 2.360 2.410 2.350 2.370 879,381 -0.01(-0.42%)
Aug 13, 2013 2.410 2.420 2.360 2.380 1,067,087 -0.04(-1.65%)
Aug 12, 2013 2.410 2.470 2.400 2.420 881,316 -0.05(-2.02%)
Aug 09, 2013 2.400 2.480 2.390 2.470 1,046,304 +0.04(+1.65%)
Aug 08, 2013 2.480 2.490 2.380 2.430 1,196,922 -0.02(-0.82%)
Aug 07, 2013 2.460 2.520 2.320 2.450 2,998,195 -0.31(-11.23%)
Aug 06, 2013 2.720 2.810 2.720 2.760 1,716,774 +0.01(+0.36%)
Aug 05, 2013 2.760 2.760 2.710 2.750 969,419 +0.00(+0.00%)
Aug 02, 2013 2.750 2.770 2.680 2.750 882,322 +0.00(+0.00%)
Aug 01, 2013 2.790 2.840 2.740 2.750 950,843 +0.01(+0.36%)
Jul 31, 2013 2.820 2.829 2.710 2.740 1,027,129 -0.08(-2.84%)
Jul 30, 2013 2.820 2.890 2.790 2.820 0 +0.00(+0.00%)
Jul 29, 2013 2.790 2.870 2.760 2.820 0 +0.05(+1.81%)
Jul 26, 2013 2.760 2.830 2.680 2.770 0 -0.05(-1.77%)
Jul 25, 2013 2.700 2.910 2.690 2.820 4,905,316 +0.15(+5.62%)
Jul 24, 2013 2.780 2.780 2.640 2.670 0 -0.08(-2.91%)
Jul 23, 2013 2.730 2.800 2.710 2.750 0 +0.01(+0.36%)
Jul 22, 2013 2.780 2.820 2.710 2.740 0 +0.06(+2.24%)
Jul 19, 2013 2.640 2.690 2.520 2.680 1,318,041 +0.02(+0.75%)
Jul 18, 2013 2.800 2.850 2.630 2.660 0 +0.06(+2.50%)
Jul 17, 2013 2.670 2.730 2.570 2.595 1,142,073 -0.15(-5.46%)
Jul 16, 2013 2.550 2.750 2.550 2.745 3,291,476 +0.21(+8.07%)
Jul 15, 2013 2.510 2.560 2.510 2.540 0 +0.02(+0.79%)
Jul 12, 2013 2.530 2.580 2.470 2.520 0 -0.02(-0.79%)
Jul 11, 2013 2.500 2.550 2.460 2.540 952,365 +0.10(+4.10%)
Jul 10, 2013 2.420 2.480 2.390 2.440 0 +0.02(+0.83%)
Jul 09, 2013 2.480 2.480 2.369 2.420 0 -0.07(-2.81%)
Jul 08, 2013 2.570 2.600 2.450 2.490 0 -0.06(-2.35%)
Jul 05, 2013 2.600 2.680 2.500 2.550 0 -0.03(-1.16%)
Jul 03, 2013 2.380 2.660 2.370 2.580 0 +0.26(+11.21%)
Jul 02, 2013 2.390 2.440 2.290 2.320 1,258,597 -0.03(-1.28%)
Jul 01, 2013 2.240 2.390 2.210 2.350 0 +0.14(+6.33%)
Jun 28, 2013 2.220 2.280 2.200 2.210 1,266,428 -0.05(-2.21%)
Jun 27, 2013 2.290 2.350 2.240 2.260 0 +0.01(+0.44%)
Jun 26, 2013 2.380 2.390 2.210 2.250 0 -0.11(-4.66%)
Jun 25, 2013 2.250 2.400 2.220 2.360 1,881,408 +0.14(+6.31%)
Jun 24, 2013 2.210 2.250 2.120 2.220 1,811,964 -0.01(-0.45%)
Jun 21, 2013 2.280 2.300 2.155 2.230 1,422,978 -0.03(-1.33%)
Jun 20, 2013 2.390 2.390 2.240 2.260 0 -0.10(-4.24%)
Jun 19, 2013 2.370 2.410 2.350 2.360 562,821 -0.03(-1.26%)
Jun 18, 2013 2.370 2.415 2.360 2.390 0 +0.00(+0.00%)
Jun 17, 2013 2.440 2.440 2.360 2.390 0 -0.01(-0.42%)
Jun 14, 2013 2.430 2.451 2.380 2.400 0 -0.04(-1.64%)
Jun 13, 2013 2.420 2.450 2.370 2.440 614,175 +0.04(+1.67%)
Jun 12, 2013 2.450 2.480 2.400 2.400 865,457 -0.03(-1.23%)
Jun 11, 2013 2.430 2.500 2.400 2.430 871,578 -0.09(-3.57%)
Jun 10, 2013 2.510 2.570 2.440 2.520 974,504 +0.01(+0.40%)
Jun 07, 2013 2.480 2.540 2.380 2.510 0 +0.11(+4.58%)
Jun 06, 2013 2.450 2.510 2.360 2.400 2,424,453 -0.04(-1.64%)
Jun 05, 2013 2.570 2.590 2.430 2.440 0 -0.15(-5.79%)
Jun 04, 2013 2.610 2.660 2.550 2.590 0 -0.05(-1.89%)
Jun 03, 2013 2.730 2.730 2.590 2.640 1,368,410 -0.07(-2.58%)
May 31, 2013 2.740 2.755 2.690 2.710 1,182,472 -0.05(-1.81%)
May 30, 2013 2.800 2.860 2.710 2.760 2,614,655 +0.09(+3.37%)
May 29, 2013 2.620 2.690 2.570 2.670 989,976 +0.02(+0.75%)
May 28, 2013 2.640 2.670 2.590 2.650 1,054,375 +0.06(+2.32%)
May 24, 2013 2.610 2.640 2.550 2.590 0 -0.04(-1.52%)
May 23, 2013 2.670 2.690 2.600 2.630 0 -0.07(-2.59%)
May 22, 2013 2.770 2.820 2.670 2.700 0 -0.07(-2.53%)
May 21, 2013 2.760 2.840 2.720 2.770 0 -0.01(-0.36%)
May 20, 2013 2.750 2.780 2.720 2.780 0 +0.01(+0.36%)
May 17, 2013 2.830 2.840 2.720 2.770 0 +0.00(+0.00%)
May 16, 2013 2.810 2.860 2.715 2.770 1,887,422 +0.01(+0.36%)
May 15, 2013 2.680 2.860 2.640 2.760 0 +0.03(+1.10%)
May 13, 2013 2.580 2.820 2.561 2.730 0 +0.15(+5.81%)
May 10, 2013 2.540 2.600 2.530 2.580 0 +0.04(+1.57%)
May 09, 2013 2.570 2.640 2.530 2.540 2,454,509 -0.01(-0.39%)
May 08, 2013 2.600 2.650 2.510 2.550 0 -0.07(-2.67%)
May 07, 2013 2.800 2.810 2.600 2.620 3,581,032 -0.18(-6.43%)
May 06, 2013 2.810 2.870 2.800 2.800 0 -0.04(-1.41%)
May 03, 2013 2.870 2.920 2.810 2.840 0 +0.03(+1.07%)
May 02, 2013 2.920 2.940 2.730 2.810 5,140,775 -0.20(-6.64%)
May 01, 2013 3.050 3.090 3.000 3.010 2,241,205 -0.07(-2.27%)
Apr 30, 2013 3.070 3.140 3.030 3.080 1,672,452 +0.03(+0.98%)
Apr 29, 2013 3.250 3.250 3.030 3.050 3,015,476 -0.13(-4.09%)
Apr 26, 2013 3.040 3.250 3.060 3.180 5,380,197 +0.12(+3.92%)
Apr 25, 2013 3.000 3.090 2.950 3.060 2,081,043 -0.02(-0.65%)
Apr 24, 2013 3.030 3.100 2.970 3.080 2,310,114 +0.00(+0.00%)
Apr 23, 2013 2.950 3.120 2.870 3.080 4,335,347 +0.18(+6.21%)
Apr 22, 2013 2.870 2.970 2.770 2.900 2,209,936 +0.06(+2.11%)
Apr 19, 2013 2.870 2.960 2.830 2.840 1,348,776 +0.00(+0.00%)
Apr 18, 2013 2.790 2.860 2.730 2.840 1,278,583 +0.04(+1.43%)
Apr 17, 2013 2.840 2.840 2.720 2.800 2,127,454 -0.07(-2.44%)
Apr 16, 2013 2.960 3.020 2.850 2.870 2,089,902 -0.06(-2.05%)
Apr 15, 2013 3.090 3.090 2.910 2.930 2,821,277 -0.20(-6.39%)
Apr 12, 2013 3.170 3.230 3.040 3.130 3,889,647 +0.03(+0.97%)
Apr 11, 2013 2.920 3.120 2.825 3.100 5,074,323 +0.19(+6.53%)
Apr 10, 2013 2.910 2.930 2.800 2.910 2,245,550 +0.05(+1.75%)
Apr 09, 2013 3.120 3.120 2.860 2.860 3,828,755 -0.15(-4.98%)
Apr 08, 2013 2.960 3.180 2.920 3.010 7,655,927 +0.17(+5.99%)
Apr 05, 2013 2.650 2.890 2.530 2.840 4,701,973 +0.17(+6.37%)
Apr 04, 2013 2.540 2.700 2.460 2.670 3,832,468 +0.10(+3.89%)
Apr 03, 2013 2.720 2.760 2.510 2.570 5,738,457 -0.04(-1.34%)
Apr 02, 2013 2.720 2.760 2.560 2.605 4,334,764 -0.14(-4.93%)
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.