Helix Energy Solutions Group (NY: HLX )

9.250 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.16 17.75 16.90 17.74 1,908,858 +1.55(+9.57%)
Nov 29, 2011 16.16 16.40 15.81 16.19 890,470 +0.15(+0.94%)
Nov 28, 2011 15.95 16.38 15.80 16.04 1,345,794 +1.05(+7.00%)
Nov 25, 2011 15.14 15.56 14.99 14.99 482,583 -0.25(-1.64%)
Nov 23, 2011 15.67 15.73 15.24 15.24 1,105,238 -0.75(-4.69%)
Nov 22, 2011 16.30 16.52 15.96 15.99 938,475 -0.31(-1.90%)
Nov 21, 2011 16.18 16.47 15.74 16.30 1,531,442 -0.36(-2.16%)
Nov 18, 2011 16.98 17.10 16.40 16.66 1,003,094 -0.27(-1.59%)
Nov 17, 2011 17.17 17.63 16.61 16.93 2,446,233 -0.19(-1.11%)
Nov 16, 2011 17.37 17.86 17.06 17.12 2,449,676 -0.49(-2.78%)
Nov 15, 2011 17.27 17.80 16.98 17.61 1,178,047 +0.22(+1.27%)
Nov 14, 2011 17.43 17.64 17.10 17.39 2,102,155 -0.10(-0.57%)
Nov 11, 2011 17.72 17.93 17.43 17.49 1,869,637 +0.18(+1.04%)
Nov 10, 2011 17.66 17.68 17.04 17.31 1,826,259 +0.21(+1.23%)
Nov 09, 2011 17.91 18.03 17.07 17.10 1,999,666 -1.57(-8.41%)
Nov 08, 2011 18.76 18.96 18.23 18.67 2,184,225 +0.17(+0.92%)
Nov 07, 2011 18.52 18.92 17.98 18.50 1,049,347 -0.10(-0.54%)
Nov 04, 2011 18.44 18.81 18.19 18.60 773,995 -0.04(-0.21%)
Nov 03, 2011 18.50 18.74 17.93 18.64 1,702,248 +0.49(+2.70%)
Nov 02, 2011 17.75 18.20 17.58 18.15 1,140,264 +0.86(+4.97%)
Nov 01, 2011 16.78 17.80 16.61 17.29 2,273,527 -0.77(-4.26%)
Oct 31, 2011 19.05 19.21 18.06 18.06 2,364,650 -1.22(-6.33%)
Oct 28, 2011 18.70 19.42 18.53 19.28 1,805,263 +0.51(+2.72%)
Oct 27, 2011 17.96 18.98 17.95 18.77 2,495,729 +1.33(+7.63%)
Oct 26, 2011 17.94 17.94 16.90 17.44 2,113,006 -0.01(-0.06%)
Oct 25, 2011 17.60 17.84 17.02 17.45 2,829,817 -0.44(-2.46%)
Oct 24, 2011 17.24 17.95 17.24 17.89 2,326,163 +0.85(+4.99%)
Oct 21, 2011 17.16 17.38 16.62 17.04 1,025,403 +0.34(+2.04%)
Oct 20, 2011 16.50 16.92 16.04 16.70 1,257,973 +0.09(+0.54%)
Oct 19, 2011 16.56 17.24 16.30 16.61 2,436,390 +0.14(+0.85%)
Oct 18, 2011 15.72 16.60 15.32 16.47 2,163,388 +0.81(+5.17%)
Oct 17, 2011 16.00 16.10 15.46 15.66 1,683,360 -0.44(-2.73%)
Oct 14, 2011 15.81 16.24 15.69 16.10 1,337,980 +0.65(+4.21%)
Oct 13, 2011 14.94 15.57 14.76 15.45 876,907 +0.26(+1.71%)
Oct 12, 2011 15.34 15.55 15.04 15.19 1,781,537 +0.14(+0.93%)
Oct 11, 2011 14.75 15.30 14.68 15.05 1,100,053 +0.06(+0.40%)
Oct 10, 2011 13.83 15.00 13.83 14.99 2,249,033 +1.56(+11.62%)
Oct 07, 2011 14.03 14.06 12.92 13.43 2,152,307 -0.45(-3.24%)
Oct 06, 2011 13.89 14.07 13.47 13.88 2,751,475 +0.24(+1.76%)
Oct 05, 2011 12.97 13.76 12.57 13.64 1,901,909 +0.68(+5.25%)
Oct 04, 2011 11.80 13.02 11.57 12.96 2,970,859 +1.01(+8.45%)
Oct 03, 2011 12.95 13.17 11.94 11.95 2,187,769 -1.15(-8.78%)
Sep 30, 2011 13.25 13.67 13.09 13.10 1,668,008 -0.56(-4.10%)
Sep 29, 2011 13.90 13.94 13.03 13.66 1,489,870 +0.29(+2.17%)
Sep 28, 2011 14.57 14.68 13.35 13.37 1,519,310 -1.20(-8.24%)
Sep 27, 2011 14.98 15.48 14.40 14.57 1,887,823 +0.23(+1.60%)
Sep 26, 2011 13.29 14.35 12.65 14.34 2,201,192 +1.11(+8.39%)
Sep 23, 2011 13.40 13.71 13.06 13.23 1,467,423 -0.33(-2.43%)
Sep 22, 2011 14.19 14.47 13.28 13.56 2,483,893 -1.30(-8.75%)
Sep 21, 2011 16.23 16.31 14.83 14.86 1,478,100 -1.40(-8.61%)
Sep 20, 2011 16.49 16.92 16.18 16.26 1,443,676 -0.14(-0.85%)
Sep 19, 2011 16.11 16.59 15.72 16.40 1,009,717 -0.16(-0.97%)
Sep 16, 2011 16.85 17.00 16.46 16.56 1,510,689 -0.23(-1.37%)
Sep 15, 2011 16.73 16.86 16.31 16.79 954,996 +0.33(+2.00%)
Sep 14, 2011 16.60 16.90 15.98 16.46 1,456,042 -0.02(-0.12%)
Sep 13, 2011 16.36 16.71 15.91 16.48 1,303,956 +0.28(+1.73%)
Sep 12, 2011 15.32 16.22 15.32 16.20 1,289,622 +0.47(+2.99%)
Sep 09, 2011 16.04 16.60 15.54 15.73 1,669,194 -0.64(-3.91%)
Sep 08, 2011 16.25 16.79 16.15 16.37 976,169 -0.12(-0.73%)
Sep 07, 2011 15.80 16.50 15.75 16.49 1,177,655 +1.06(+6.87%)
Sep 06, 2011 14.95 15.48 14.75 15.43 1,423,809 -0.19(-1.22%)
Sep 02, 2011 16.01 16.22 15.42 15.62 1,487,542 -1.01(-6.07%)
Sep 01, 2011 16.79 17.24 16.60 16.63 1,092,942 -0.26(-1.54%)
Aug 31, 2011 17.24 17.52 16.61 16.89 1,345,618 -0.08(-0.47%)
Aug 30, 2011 16.80 17.15 16.51 16.97 1,548,314 +0.00(+0.00%)
Aug 29, 2011 16.25 16.98 16.15 16.97 1,237,394 +1.07(+6.73%)
Aug 26, 2011 15.03 16.04 14.88 15.90 1,463,188 +0.65(+4.26%)
Aug 25, 2011 16.22 16.31 15.21 15.25 2,005,616 -0.73(-4.57%)
Aug 24, 2011 15.27 15.99 15.03 15.98 1,874,245 +0.61(+3.97%)
Aug 23, 2011 14.21 15.38 14.04 15.37 2,003,346 +1.21(+8.55%)
Aug 22, 2011 15.04 15.18 14.03 14.16 1,398,842 -0.29(-2.01%)
Aug 19, 2011 14.60 15.27 14.43 14.45 1,713,432 -0.65(-4.30%)
Aug 18, 2011 15.69 15.69 14.80 15.10 2,313,928 -1.36(-8.26%)
Aug 17, 2011 16.69 16.93 16.26 16.46 1,293,259 +0.03(+0.18%)
Aug 16, 2011 16.58 16.91 16.22 16.43 1,559,412 -0.45(-2.67%)
Aug 15, 2011 16.39 16.89 16.39 16.88 1,342,746 +0.65(+4.00%)
Aug 12, 2011 16.42 16.60 15.97 16.23 1,901,035 +0.08(+0.50%)
Aug 11, 2011 14.44 16.45 14.15 16.15 3,854,725 +1.84(+12.86%)
Aug 10, 2011 14.25 15.23 13.98 14.31 4,115,324 -0.34(-2.32%)
Aug 09, 2011 14.96 14.70 13.18 14.65 4,005,996 +1.10(+8.12%)
Aug 08, 2011 14.96 15.22 13.37 13.55 3,898,266 -1.92(-12.41%)
Aug 05, 2011 16.66 16.82 14.88 15.47 3,442,388 -1.13(-6.81%)
Aug 04, 2011 18.26 18.26 16.59 16.60 2,796,309 -2.08(-11.13%)
Aug 03, 2011 18.65 18.75 17.85 18.68 3,192,921 +0.13(+0.70%)
Aug 02, 2011 18.92 19.56 18.55 18.55 2,452,982 -0.51(-2.68%)
Aug 01, 2011 20.00 20.13 18.69 19.06 2,844,562 -0.52(-2.66%)
Jul 29, 2011 19.50 19.97 19.32 19.58 2,213,546 -0.11(-0.56%)
Jul 28, 2011 19.68 20.24 19.60 19.69 3,482,599 -0.01(-0.05%)
Jul 27, 2011 20.44 20.50 19.61 19.70 4,110,099 -1.06(-5.11%)
Jul 26, 2011 19.72 21.65 19.39 20.76 7,625,401 +2.33(+12.64%)
Jul 25, 2011 18.29 18.88 18.15 18.43 2,569,848 -0.14(-0.75%)
Jul 22, 2011 18.15 18.62 18.10 18.57 1,203,202 +0.40(+2.20%)
Jul 21, 2011 17.96 18.27 17.85 18.17 1,223,053 +0.28(+1.57%)
Jul 20, 2011 17.92 17.98 17.64 17.89 1,317,030 -0.03(-0.17%)
Jul 19, 2011 17.50 17.97 17.48 17.92 1,375,603 +0.60(+3.46%)
Jul 18, 2011 17.27 17.55 16.96 17.32 1,254,220 -0.10(-0.57%)
Jul 15, 2011 16.66 17.44 16.65 17.42 1,437,852 +0.93(+5.64%)
Jul 14, 2011 16.89 17.09 16.30 16.49 1,022,386 -0.23(-1.38%)
Jul 13, 2011 16.79 17.26 16.66 16.72 1,183,265 +0.04(+0.24%)
Jul 12, 2011 16.65 16.98 16.57 16.68 1,271,591 -0.02(-0.12%)
Jul 11, 2011 16.85 17.13 16.48 16.70 1,810,908 -0.50(-2.91%)
Jul 08, 2011 16.95 17.29 16.76 17.20 1,775,911 -0.15(-0.86%)
Jul 07, 2011 17.17 17.50 17.06 17.35 1,509,754 +0.44(+2.60%)
Jul 06, 2011 16.83 16.97 16.52 16.91 1,509,370 +0.10(+0.59%)
Jul 05, 2011 16.77 17.09 16.70 16.81 1,305,746 +0.12(+0.72%)
Jul 01, 2011 16.54 16.78 16.27 16.69 1,798,075 +0.13(+0.79%)
Jun 30, 2011 16.50 16.77 16.47 16.56 1,714,290 +0.09(+0.55%)
Jun 29, 2011 16.25 16.52 15.97 16.47 2,118,751 +0.28(+1.73%)
Jun 28, 2011 15.93 16.25 15.85 16.19 2,024,180 +0.45(+2.86%)
Jun 27, 2011 15.98 16.09 15.52 15.74 1,557,891 -0.23(-1.44%)
Jun 24, 2011 16.47 16.50 15.88 15.97 1,662,166 -0.43(-2.62%)
Jun 23, 2011 16.38 16.42 15.78 16.40 3,503,647 -0.30(-1.80%)
Jun 22, 2011 16.40 17.29 16.39 16.70 3,556,770 +0.31(+1.89%)
Jun 21, 2011 15.59 16.76 15.55 16.39 3,278,083 +1.01(+6.57%)
Jun 20, 2011 15.01 15.39 14.99 15.38 2,296,854 +0.55(+3.71%)
Jun 17, 2011 15.03 15.04 14.64 14.83 1,685,454 -0.02(-0.13%)
Jun 16, 2011 15.12 15.30 14.59 14.85 1,214,246 -0.26(-1.72%)
Jun 15, 2011 15.53 15.89 15.01 15.11 1,292,005 -0.66(-4.19%)
Jun 14, 2011 15.28 15.96 15.26 15.77 1,165,798 +0.75(+4.99%)
Jun 13, 2011 15.77 15.79 14.63 15.02 1,539,158 -0.70(-4.45%)
Jun 10, 2011 15.82 15.96 15.52 15.72 1,865,792 -0.29(-1.81%)
Jun 09, 2011 15.65 16.14 15.39 16.01 1,456,845 +0.46(+2.96%)
Jun 08, 2011 15.62 16.00 15.50 15.55 3,015,230 -0.10(-0.64%)
Jun 07, 2011 15.84 16.08 15.60 15.65 1,219,467 -0.05(-0.32%)
Jun 06, 2011 16.37 16.52 15.65 15.70 1,479,795 -0.69(-4.21%)
Jun 03, 2011 16.16 16.75 15.97 16.39 1,686,017 +0.61(+3.87%)
May 24, 2011 15.68 16.24 15.61 15.78 1,094,438 +0.27(+1.74%)
May 23, 2011 15.65 15.70 15.47 15.51 936,912 -0.45(-2.82%)
May 20, 2011 15.51 16.23 15.47 15.96 1,401,031 +0.21(+1.33%)
May 19, 2011 16.03 16.21 15.55 15.75 1,671,070 -0.33(-2.05%)
May 18, 2011 15.53 16.14 15.53 16.08 1,801,466 +0.66(+4.28%)
May 17, 2011 15.34 15.60 15.05 15.42 2,175,249 -0.07(-0.45%)
May 16, 2011 15.71 16.11 15.44 15.49 1,835,007 -0.22(-1.40%)
May 13, 2011 16.00 16.43 15.62 15.71 2,345,503 -0.35(-2.18%)
May 12, 2011 16.05 16.32 15.66 16.06 3,086,481 -0.08(-0.50%)
May 11, 2011 17.06 17.06 16.12 16.14 2,333,294 -1.01(-5.89%)
May 10, 2011 17.18 17.55 16.97 17.15 1,740,518 -0.01(-0.06%)
May 09, 2011 16.59 17.29 16.51 17.16 1,253,055 +0.62(+3.75%)
May 06, 2011 16.61 17.16 16.23 16.54 1,864,179 +0.12(+0.73%)
May 05, 2011 16.62 17.11 16.25 16.42 2,038,506 -0.54(-3.18%)
May 04, 2011 17.70 17.74 16.70 16.96 1,800,111 -0.77(-4.34%)
May 03, 2011 17.94 18.37 17.47 17.73 1,663,532 -0.36(-1.99%)
May 02, 2011 18.13 18.16 17.99 18.09 1,827,666 -0.84(-4.44%)
Apr 29, 2011 18.04 19.20 18.01 18.93 2,350,673 +0.97(+5.40%)
Apr 28, 2011 17.74 18.40 17.65 17.96 2,165,850 +0.22(+1.24%)
Apr 27, 2011 17.87 18.02 17.06 17.74 2,578,245 -0.48(-2.63%)
Apr 26, 2011 17.14 18.30 16.96 18.22 4,528,084 +1.66(+10.02%)
Apr 25, 2011 16.63 16.81 16.46 16.56 1,330,690 -0.23(-1.37%)
Apr 21, 2011 16.41 16.84 16.38 16.79 731,281 +0.50(+3.07%)
Apr 20, 2011 16.39 16.50 16.21 16.29 1,038,074 +0.23(+1.43%)
Apr 19, 2011 15.98 16.31 15.82 16.06 942,742 +0.14(+0.88%)
Apr 18, 2011 16.13 16.27 15.81 15.92 1,273,845 -0.62(-3.75%)
Apr 15, 2011 16.08 16.59 16.01 16.54 1,460,946 +0.43(+2.67%)
Apr 14, 2011 15.69 16.11 15.57 16.11 1,240,247 +0.22(+1.38%)
Apr 13, 2011 16.09 16.16 15.63 15.89 1,010,031 -0.04(-0.25%)
Apr 12, 2011 16.50 16.59 15.78 15.93 1,263,209 -0.78(-4.67%)
Apr 11, 2011 16.94 17.16 16.52 16.71 1,115,388 -0.36(-2.11%)
Apr 08, 2011 17.44 17.75 16.97 17.07 968,601 -0.19(-1.10%)
Apr 07, 2011 17.27 17.58 17.16 17.26 979,067 -0.01(-0.06%)
Apr 06, 2011 17.60 17.66 17.08 17.27 1,477,647 -0.19(-1.09%)
Apr 05, 2011 17.05 17.50 17.00 17.46 1,014,398 +0.36(+2.11%)
Apr 04, 2011 17.27 17.45 16.97 17.10 1,388,889 -0.16(-0.93%)
Apr 01, 2011 17.52 17.57 17.17 17.26 1,068,441 +0.06(+0.35%)
Mar 31, 2011 17.18 17.69 17.16 17.20 2,019,262 +0.08(+0.47%)
Mar 30, 2011 17.69 17.69 17.10 17.12 2,014,025 -0.41(-2.34%)
Mar 29, 2011 16.84 17.57 16.81 17.53 1,543,314 +0.66(+3.91%)
Mar 28, 2011 16.72 17.04 16.68 16.87 1,594,328 +0.19(+1.14%)
Mar 25, 2011 16.96 17.16 16.61 16.68 2,342,801 -0.24(-1.42%)
Mar 24, 2011 16.80 17.10 16.74 16.92 2,621,224 +0.18(+1.08%)
Mar 23, 2011 16.40 16.80 16.20 16.74 2,523,308 +0.29(+1.76%)
Mar 22, 2011 16.25 16.55 16.14 16.45 1,891,734 +0.20(+1.23%)
Mar 21, 2011 15.93 16.29 15.86 16.25 2,342,434 +0.86(+5.59%)
Mar 18, 2011 14.93 15.64 14.83 15.39 5,218,857 +0.68(+4.62%)
Mar 17, 2011 14.69 14.96 14.56 14.71 1,445,412 +0.18(+1.24%)
Mar 16, 2011 14.71 14.95 14.22 14.53 1,890,322 -0.29(-1.96%)
Mar 15, 2011 14.66 15.01 14.65 14.82 2,963,285 +0.03(+0.20%)
Mar 14, 2011 14.49 14.90 14.41 14.79 1,674,060 +0.07(+0.48%)
Mar 11, 2011 14.53 14.87 14.37 14.72 2,058,406 +0.20(+1.38%)
Mar 10, 2011 14.93 14.96 14.42 14.52 2,189,006 -0.77(-5.04%)
Mar 09, 2011 15.55 15.86 15.27 15.29 1,211,891 -0.01(-0.07%)
Mar 08, 2011 15.44 15.62 14.91 15.30 1,676,742 -0.10(-0.65%)
Mar 07, 2011 15.66 15.93 15.09 15.40 1,558,264 -0.22(-1.41%)
Mar 04, 2011 15.63 15.68 15.27 15.62 1,375,877 +0.02(+0.13%)
Mar 03, 2011 15.22 15.66 15.09 15.60 1,635,318 +0.66(+4.42%)
Mar 02, 2011 15.22 15.34 14.81 14.94 2,763,119 -0.25(-1.65%)
Mar 01, 2011 15.92 16.20 15.02 15.19 3,774,942 -0.21(-1.36%)
Feb 28, 2011 14.92 15.50 14.87 15.40 3,001,061 +0.49(+3.29%)
Feb 25, 2011 14.25 14.91 14.00 14.91 2,374,653 +0.71(+5.00%)
Feb 24, 2011 13.40 14.91 13.37 14.20 4,280,342 +0.47(+3.42%)
Feb 23, 2011 13.81 14.09 13.63 13.73 2,030,078 -0.09(-0.65%)
Feb 22, 2011 14.07 14.50 13.67 13.82 2,262,464 -0.53(-3.69%)
Feb 18, 2011 14.61 14.69 14.04 14.35 1,602,344 -0.24(-1.64%)
Feb 17, 2011 13.50 14.74 13.43 14.59 2,999,937 +1.04(+7.68%)
Feb 16, 2011 13.26 13.68 13.14 13.55 1,109,062 +0.36(+2.73%)
Feb 15, 2011 13.35 13.54 13.12 13.19 986,495 -0.15(-1.12%)
Feb 14, 2011 12.82 13.50 12.82 13.34 2,383,556 +0.50(+3.89%)
Feb 11, 2011 12.46 12.92 12.27 12.84 1,623,686 +0.27(+2.15%)
Feb 10, 2011 12.18 12.57 12.13 12.57 1,646,771 +0.38(+3.12%)
Feb 09, 2011 12.46 12.53 12.01 12.19 1,906,745 -0.36(-2.87%)
Feb 08, 2011 12.67 12.72 12.37 12.55 877,699 -0.10(-0.79%)
Feb 07, 2011 12.68 12.82 12.57 12.65 1,148,778 +0.04(+0.32%)
Feb 04, 2011 12.67 12.78 12.39 12.61 1,199,400 -0.32(-2.47%)
Feb 03, 2011 13.19 13.19 12.71 12.93 3,012,760 -0.33(-2.49%)
Feb 02, 2011 13.65 13.70 13.01 13.26 3,636,307 +0.72(+5.74%)
Feb 01, 2011 12.51 12.72 12.21 12.54 1,840,622 +0.14(+1.13%)
Jan 31, 2011 11.87 12.47 11.80 12.40 1,320,398 +0.62(+5.26%)
Jan 28, 2011 12.29 12.38 11.68 11.78 1,591,859 -0.55(-4.46%)
Jan 27, 2011 11.93 12.52 11.73 12.33 2,414,914 +0.43(+3.61%)
Jan 26, 2011 11.30 11.96 11.19 11.90 2,253,074 +0.60(+5.31%)
Jan 25, 2011 11.46 11.51 10.92 11.30 1,505,165 -0.07(-0.62%)
Jan 24, 2011 11.36 11.52 11.16 11.37 1,090,094 +0.05(+0.44%)
Jan 21, 2011 11.79 11.79 11.29 11.32 1,872,479 -0.28(-2.41%)
Jan 20, 2011 11.74 11.79 11.31 11.60 1,439,456 -0.26(-2.19%)
Jan 19, 2011 12.13 12.24 11.77 11.86 1,501,988 -0.25(-2.06%)
Jan 18, 2011 12.17 12.20 11.91 12.11 1,442,681 -0.12(-0.98%)
Jan 14, 2011 11.92 12.24 11.80 12.23 946,889 +0.33(+2.77%)
Jan 13, 2011 11.98 12.11 11.80 11.90 832,962 -0.11(-0.92%)
Jan 12, 2011 12.24 12.29 11.95 12.01 1,415,305 -0.09(-0.74%)
Jan 11, 2011 11.96 12.23 11.94 12.10 1,234,375 +0.19(+1.60%)
Jan 10, 2011 11.74 11.93 11.50 11.91 1,642,698 +0.21(+1.79%)
Jan 07, 2011 11.92 12.02 11.44 11.70 1,492,905 -0.22(-1.85%)
Jan 06, 2011 12.20 12.30 11.86 11.92 1,297,101 -0.20(-1.65%)
Jan 05, 2011 11.97 12.21 11.81 12.12 2,141,987 +0.10(+0.83%)
Jan 04, 2011 12.05 12.16 11.82 12.02 3,005,005 -0.12(-0.99%)
Jan 03, 2011 12.38 12.41 11.85 12.14 2,001,989 +0.00(+0.00%)
Dec 31, 2010 12.20 12.25 12.09 12.14 795,766 -0.07(-0.57%)
Dec 30, 2010 12.07 12.27 12.06 12.21 736,818 +0.15(+1.24%)
Dec 29, 2010 12.07 12.16 12.01 12.06 1,068,869 +0.03(+0.25%)
Dec 28, 2010 12.25 12.38 11.95 12.03 1,199,275 -0.23(-1.88%)
Dec 27, 2010 12.40 12.49 12.21 12.26 683,226 -0.24(-1.92%)
Dec 23, 2010 12.60 12.63 12.46 12.50 544,249 -0.05(-0.40%)
Dec 22, 2010 12.64 12.77 12.50 12.55 928,673 -0.08(-0.63%)
Dec 21, 2010 12.25 12.65 12.18 12.63 1,765,086 +0.43(+3.52%)
Dec 20, 2010 12.37 12.40 12.17 12.20 1,630,847 -0.07(-0.57%)
Dec 17, 2010 12.60 12.62 12.27 12.27 2,610,842 -0.37(-2.93%)
Dec 16, 2010 12.86 12.88 12.45 12.64 1,976,292 -0.24(-1.86%)
Dec 15, 2010 13.06 13.30 12.88 12.88 1,708,965 -0.22(-1.68%)
Dec 14, 2010 13.38 13.57 12.93 13.10 1,904,443 -0.23(-1.73%)
Dec 13, 2010 13.59 13.71 13.32 13.33 1,100,216 -0.16(-1.19%)
Dec 10, 2010 13.30 13.61 13.22 13.49 1,266,369 +0.29(+2.20%)
Dec 09, 2010 13.36 13.40 13.01 13.20 1,264,284 -0.07(-0.53%)
Dec 08, 2010 13.20 13.42 13.10 13.27 1,255,595 +0.13(+0.99%)
Dec 07, 2010 13.75 13.86 13.09 13.14 2,610,300 -0.43(-3.17%)
Dec 06, 2010 13.80 13.90 13.56 13.57 2,392,109 -0.28(-2.02%)
Dec 03, 2010 13.69 13.93 13.66 13.85 2,123,243 +0.04(+0.29%)
Dec 02, 2010 14.01 14.16 13.68 13.81 2,908,253 -0.18(-1.29%)
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.