Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirin Holdings Company ADR (OP: KNBWY )

13.77 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 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 (%)
Apr 30, 2009 11.10 11.19 10.97 10.97 13,158 -0.43(-3.77%)
Apr 29, 2009 11.31 11.58 11.31 11.40 18,123 -0.08(-0.70%)
Apr 28, 2009 11.21 11.48 11.21 11.48 29,683 +0.31(+2.78%)
Apr 27, 2009 11.35 11.35 11.16 11.17 31,334 -0.27(-2.36%)
Apr 24, 2009 11.30 11.60 11.30 11.44 56,980 +0.05(+0.44%)
Apr 23, 2009 11.25 11.49 11.25 11.39 7,236 +0.38(+3.45%)
Apr 22, 2009 10.90 11.10 10.90 11.01 20,782 -0.01(-0.09%)
Apr 21, 2009 10.82 11.06 10.82 11.02 25,882 +0.13(+1.19%)
Apr 20, 2009 10.85 10.91 10.81 10.89 198,314 -0.36(-3.20%)
Apr 17, 2009 11.24 11.36 11.24 11.25 6,768 -0.05(-0.44%)
Apr 16, 2009 11.11 11.36 11.11 11.30 15,510 +0.05(+0.44%)
Apr 15, 2009 11.16 11.37 11.16 11.25 131,739 -0.05(-0.44%)
Apr 14, 2009 11.00 11.35 11.00 11.30 36,573 +0.07(+0.62%)
Apr 13, 2009 11.11 11.35 11.11 11.23 29,167 +0.00(+0.00%)
Apr 09, 2009 11.20 11.38 11.18 11.23 28,286 +0.28(+2.56%)
Apr 08, 2009 10.84 11.05 10.84 10.95 102,947 -0.01(-0.09%)
Apr 07, 2009 11.00 11.09 10.91 10.96 35,622 -0.14(-1.26%)
Apr 06, 2009 11.05 11.10 11.05 11.10 17,496 -0.15(-1.33%)
Apr 03, 2009 11.10 11.26 11.10 11.25 38,111 +0.05(+0.45%)
Apr 02, 2009 11.05 11.25 11.05 11.20 31,228 +0.38(+3.51%)
Apr 01, 2009 10.75 10.91 10.55 10.82 157,922 +0.28(+2.66%)
Mar 31, 2009 10.56 10.75 10.54 10.54 594,829 -0.19(-1.77%)
Mar 30, 2009 10.85 10.90 10.73 10.73 61,477 -0.22(-2.01%)
Mar 26, 2009 10.80 11.03 10.80 10.95 50,587 +0.14(+1.30%)
Mar 25, 2009 10.72 11.07 10.71 10.81 56,956 +0.28(+2.66%)
Mar 24, 2009 10.50 10.60 10.45 10.53 50,064 -0.21(-1.96%)
Mar 23, 2009 10.51 10.74 10.50 10.74 59,866 +0.61(+6.02%)
Mar 20, 2009 10.21 10.26 10.11 10.13 46,659 -0.22(-2.13%)
Mar 19, 2009 10.35 10.48 10.35 10.35 53,646 +0.29(+2.88%)
Mar 18, 2009 9.750 10.20 9.750 10.06 54,265 +0.21(+2.13%)
Mar 17, 2009 9.600 9.850 9.600 9.850 52,904 +0.29(+3.03%)
Mar 16, 2009 9.520 9.840 9.520 9.560 61,330 +0.34(+3.69%)
Mar 13, 2009 9.150 9.400 9.150 9.220 64,811 -0.07(-0.75%)
Mar 12, 2009 9.100 9.360 9.100 9.290 49,407 -0.05(-0.54%)
Mar 11, 2009 9.190 9.390 9.190 9.340 99,716 +0.15(+1.63%)
Mar 10, 2009 8.900 9.250 8.900 9.190 111,492 +0.16(+1.77%)
Mar 09, 2009 9.000 9.120 9.000 9.030 101,378 -0.07(-0.77%)
Mar 06, 2009 9.100 9.150 8.920 9.100 109,240 +0.09(+1.00%)
Mar 05, 2009 9.150 9.200 8.960 9.010 138,883 -0.04(-0.44%)
Mar 04, 2009 8.930 9.180 8.930 9.050 511,046 -0.06(-0.66%)
Mar 02, 2009 9.270 9.270 9.100 9.110 173,954 -0.30(-3.19%)
Feb 27, 2009 9.450 9.630 9.400 9.410 174,590 +0.21(+2.28%)
Feb 26, 2009 9.400 9.460 9.180 9.200 74,445 -0.25(-2.65%)
Feb 25, 2009 9.500 9.544 9.400 9.450 132,782 -0.28(-2.88%)
Feb 24, 2009 9.560 9.800 9.530 9.730 139,358 +0.25(+2.64%)
Feb 23, 2009 9.840 9.840 9.420 9.480 189,251 -0.29(-2.97%)
Feb 20, 2009 9.880 9.900 9.680 9.770 148,618 -0.17(-1.71%)
Feb 19, 2009 10.00 10.06 9.830 9.940 123,407 +0.08(+0.81%)
Feb 18, 2009 9.930 10.05 9.770 9.860 67,350 -0.20(-1.99%)
Feb 17, 2009 10.20 10.27 10.01 10.06 84,411 -0.21(-2.04%)
Feb 13, 2009 10.37 10.40 10.26 10.27 76,977 -0.33(-3.11%)
Feb 12, 2009 10.45 10.75 10.42 10.60 57,591 +0.05(+0.47%)
Feb 11, 2009 10.80 10.92 10.55 10.55 55,103 +0.10(+0.96%)
Feb 10, 2009 10.80 11.15 10.40 10.45 39,494 -0.75(-6.70%)
Feb 09, 2009 11.15 11.25 10.90 11.20 30,787 -0.20(-1.75%)
Feb 06, 2009 11.20 11.40 11.20 11.40 81,196 -0.23(-1.98%)
Feb 05, 2009 11.64 11.79 11.50 11.63 52,154 -0.14(-1.19%)
Feb 04, 2009 11.86 12.08 11.76 11.77 89,061 -0.44(-3.60%)
Feb 03, 2009 12.05 12.35 12.05 12.21 146,116 -0.15(-1.21%)
Feb 02, 2009 12.36 12.48 12.27 12.36 117,854 -0.09(-0.72%)
Jan 30, 2009 12.60 12.70 12.30 12.45 174,972 -0.08(-0.64%)
Jan 29, 2009 12.65 12.72 12.51 12.53 80,502 -0.12(-0.95%)
Jan 28, 2009 12.60 12.80 12.50 12.65 121,993 +0.07(+0.56%)
Jan 27, 2009 12.56 12.73 12.55 12.58 262,653 +0.13(+1.04%)
Jan 26, 2009 12.35 12.63 12.35 12.45 61,920 +0.45(+3.75%)
Jan 23, 2009 11.72 12.11 11.72 12.00 138,345 -0.05(-0.41%)
Jan 22, 2009 12.00 12.05 11.81 12.05 126,187 +0.06(+0.50%)
Jan 21, 2009 11.70 12.14 11.70 11.99 75,445 +0.43(+3.72%)
Jan 20, 2009 11.70 11.75 11.56 11.56 114,876 -0.07(-0.60%)
Jan 16, 2009 11.65 11.80 11.50 11.63 418,520 +0.27(+2.38%)
Jan 15, 2009 11.25 11.45 11.18 11.36 136,362 +0.01(+0.09%)
Jan 14, 2009 11.55 11.55 11.31 11.35 136,610 -0.56(-4.70%)
Jan 13, 2009 11.85 11.99 11.85 11.91 84,134 +0.00(+0.00%)
Jan 12, 2009 12.05 12.33 11.90 11.91 119,780 -0.05(-0.42%)
Jan 09, 2009 12.01 12.05 11.95 11.96 265,825 -0.12(-0.99%)
Jan 08, 2009 12.05 12.29 12.00 12.08 152,676 +0.52(+4.50%)
Jan 07, 2009 11.70 12.00 11.55 11.56 98,026 -0.74(-6.02%)
Jan 06, 2009 12.25 12.44 12.12 12.30 87,708 -0.24(-1.91%)
Jan 05, 2009 12.30 12.60 12.30 12.54 90,557 -0.76(-5.71%)
Jan 02, 2009 12.70 13.36 12.70 13.30 59,268 +0.15(+1.14%)
Dec 31, 2008 13.00 13.24 12.77 13.15 73,541 +0.10(+0.77%)
Dec 30, 2008 12.80 13.05 12.80 13.05 117,707 +0.50(+3.98%)
Dec 29, 2008 12.60 12.65 12.51 12.55 101,800 +0.01(+0.08%)
Dec 26, 2008 12.60 12.74 12.45 12.54 139,342 +0.08(+0.64%)
Dec 24, 2008 12.35 12.46 12.35 12.46 80,584 +0.24(+1.96%)
Dec 23, 2008 12.26 12.80 12.16 12.22 118,821 -0.17(-1.37%)
Dec 22, 2008 12.65 12.75 12.31 12.39 137,581 -0.02(-0.16%)
Dec 19, 2008 12.45 12.60 12.41 12.41 106,793 +0.22(+1.80%)
Dec 18, 2008 12.65 12.65 12.16 12.19 122,007 -0.61(-4.77%)
Dec 17, 2008 12.45 12.89 12.45 12.80 94,891 +0.22(+1.75%)
Dec 16, 2008 12.15 12.70 12.15 12.58 158,874 +0.32(+2.61%)
Dec 15, 2008 12.40 12.40 12.20 12.26 116,071 +0.21(+1.74%)
Dec 12, 2008 11.75 12.21 11.75 12.05 103,591 -0.16(-1.31%)
Dec 11, 2008 12.40 12.58 12.21 12.21 311,756 -0.08(-0.65%)
Dec 10, 2008 12.25 12.45 12.25 12.29 239,986 -0.10(-0.81%)
Dec 09, 2008 12.25 12.55 12.22 12.39 215,113 +0.43(+3.60%)
Dec 08, 2008 11.90 12.15 11.75 11.96 261,213 +0.11(+0.93%)
Dec 05, 2008 11.56 11.85 11.49 11.85 146,800 +0.24(+2.07%)
Dec 04, 2008 11.50 11.99 11.50 11.61 144,991 -0.39(-3.25%)
Dec 03, 2008 11.91 12.12 11.60 12.00 157,826 +0.17(+1.44%)
Dec 02, 2008 11.50 11.90 11.50 11.83 272,465 +0.37(+3.23%)
Dec 01, 2008 11.75 11.79 11.45 11.46 302,993 -0.55(-4.58%)
Nov 28, 2008 11.85 12.12 11.85 12.01 73,540 +0.07(+0.59%)
Nov 26, 2008 11.45 12.10 11.45 11.94 166,398 +0.05(+0.42%)
Nov 25, 2008 11.80 12.05 11.66 11.89 231,008 +0.63(+5.60%)
Nov 24, 2008 10.96 11.58 10.96 11.26 426,767 +0.35(+3.21%)
Nov 21, 2008 11.05 11.24 10.66 10.91 375,453 +0.25(+2.35%)
Nov 20, 2008 10.75 10.90 10.35 10.66 361,497 +0.15(+1.43%)
Nov 19, 2008 10.70 11.00 10.50 10.51 195,470 -0.44(-4.02%)
Nov 18, 2008 11.05 11.19 10.85 10.95 161,224 -0.21(-1.88%)
Nov 17, 2008 11.05 11.30 11.05 11.16 138,528 +0.35(+3.24%)
Nov 14, 2008 10.80 11.25 10.80 10.81 287,912 +0.26(+2.46%)
Nov 13, 2008 10.05 10.55 10.01 10.55 210,631 +0.54(+5.39%)
Nov 12, 2008 10.15 10.20 10.00 10.01 156,414 -0.40(-3.84%)
Nov 11, 2008 10.50 10.69 10.40 10.41 448,458 -0.74(-6.64%)
Nov 10, 2008 11.10 11.25 11.00 11.15 180,484 +0.19(+1.73%)
Nov 07, 2008 10.95 11.38 10.95 10.96 106,771 +0.15(+1.39%)
Nov 06, 2008 10.70 11.25 10.00 10.81 77,387 -0.85(-7.29%)
Nov 05, 2008 11.85 12.15 11.65 11.66 217,218 +0.35(+3.09%)
Nov 04, 2008 11.31 11.65 11.20 11.31 150,224 +0.91(+8.75%)
Nov 03, 2008 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 31, 2008 10.55 11.12 10.40 10.40 145,376 -0.70(-6.31%)
Oct 30, 2008 11.00 11.33 10.90 11.10 196,730 +0.08(+0.73%)
Oct 29, 2008 10.90 11.40 10.85 11.02 116,214 -0.33(-2.91%)
Oct 28, 2008 10.85 11.65 10.65 11.35 207,242 +1.20(+11.82%)
Oct 27, 2008 9.990 10.49 9.750 10.15 99,610 -0.43(-4.06%)
Oct 24, 2008 10.58 11.25 10.00 10.58 220,857 -0.64(-5.70%)
Oct 23, 2008 11.22 11.49 10.91 11.22 156,607 -0.10(-0.88%)
Oct 22, 2008 11.32 11.54 10.76 11.32 189,807 +0.12(+1.07%)
Oct 21, 2008 11.20 11.70 11.16 11.20 141,512 -0.31(-2.69%)
Oct 20, 2008 11.51 11.70 11.32 11.51 55,688 +0.70(+6.48%)
Oct 17, 2008 10.81 11.25 10.75 10.81 82,184 +0.21(+1.98%)
Oct 16, 2008 10.60 10.60 9.910 10.60 137,946 -0.30(-2.75%)
Oct 15, 2008 10.90 11.47 10.84 10.90 174,068 +0.07(+0.65%)
Oct 14, 2008 10.40 11.50 10.70 10.83 116,309 +0.43(+4.13%)
Oct 13, 2008 10.40 10.83 10.05 10.40 155,733 +1.39(+15.43%)
Oct 10, 2008 9.010 10.24 8.960 9.010 317,531 -1.40(-13.45%)
Oct 09, 2008 10.41 11.40 10.41 10.41 218,225 -0.84(-7.47%)
Oct 08, 2008 11.25 11.66 11.00 11.25 301,595 -0.55(-4.66%)
Oct 07, 2008 12.10 12.35 11.70 11.80 273,936 -0.30(-2.48%)
Oct 06, 2008 12.10 12.65 12.00 12.10 231,604 -0.92(-7.07%)
Oct 03, 2008 13.02 13.39 13.01 13.02 70,140 -0.23(-1.74%)
Oct 02, 2008 13.25 13.69 13.01 13.25 102,605 -0.03(-0.23%)
Oct 01, 2008 13.28 13.50 12.85 13.28 117,381 -0.07(-0.52%)
Sep 30, 2008 13.35 13.35 12.95 13.35 101,064 +1.14(+9.34%)
Sep 29, 2008 13.36 13.34 12.20 12.21 90,540 -1.15(-8.61%)
Sep 26, 2008 13.36 13.84 13.10 13.36 70,473 +0.10(+0.75%)
Sep 25, 2008 13.26 13.26 13.26 13.26 0 +0.00(+0.00%)
Sep 24, 2008 13.26 13.45 13.25 13.26 143,038 +0.31(+2.39%)
Sep 23, 2008 13.15 15.50 12.80 12.95 247,716 -0.20(-1.52%)
Sep 22, 2008 13.15 13.50 13.15 13.15 64,493 -0.67(-4.85%)
Sep 19, 2008 13.82 14.45 13.75 13.82 101,120 +0.16(+1.17%)
Sep 18, 2008 13.66 14.00 13.25 13.66 284,040 +0.45(+3.41%)
Sep 17, 2008 13.21 13.50 13.11 13.21 177,418 -0.24(-1.78%)
Sep 16, 2008 13.45 13.70 13.10 13.45 148,343 -0.55(-3.93%)
Sep 15, 2008 14.00 14.23 13.76 14.00 129,151 -0.16(-1.13%)
Sep 12, 2008 14.16 14.35 14.08 14.16 118,483 -0.59(-4.00%)
Sep 11, 2008 14.75 14.94 14.55 14.75 114,304 -0.11(-0.74%)
Sep 10, 2008 14.86 15.19 14.85 14.86 47,498 +0.15(+1.02%)
Sep 09, 2008 14.71 15.04 14.70 14.71 85,388 -0.08(-0.54%)
Sep 08, 2008 14.79 14.94 14.66 14.79 74,668 -0.23(-1.53%)
Sep 05, 2008 15.02 15.40 15.01 15.02 64,515 -0.33(-2.15%)
Sep 04, 2008 15.35 15.85 15.23 15.35 61,517 +0.05(+0.33%)
Sep 03, 2008 15.30 15.35 15.11 15.30 39,749 +0.40(+2.68%)
Sep 02, 2008 14.90 15.05 14.70 14.90 40,646 +0.13(+0.88%)
Aug 29, 2008 14.77 15.05 14.76 14.77 60,963 +0.13(+0.89%)
Aug 28, 2008 14.60 14.74 14.52 14.64 51,129 +0.04(+0.27%)
Aug 27, 2008 14.60 14.75 14.45 14.60 48,284 -0.10(-0.68%)
Aug 26, 2008 14.70 14.75 14.45 14.70 44,551 +0.27(+1.87%)
Aug 25, 2008 14.43 14.70 14.40 14.43 61,001 -0.04(-0.28%)
Aug 22, 2008 14.47 14.70 14.25 14.47 54,699 -0.15(-1.03%)
Aug 21, 2008 14.62 14.74 14.30 14.62 56,919 +0.07(+0.48%)
Aug 20, 2008 14.55 14.60 14.30 14.55 38,556 +0.34(+2.39%)
Aug 19, 2008 14.15 14.35 14.10 14.21 111,314 +0.06(+0.42%)
Aug 18, 2008 14.15 14.50 14.15 14.15 39,005 +0.00(+0.00%)
Aug 15, 2008 14.15 14.30 14.01 14.15 44,048 +0.04(+0.28%)
Aug 14, 2008 14.11 14.25 14.01 14.11 40,868 -0.25(-1.74%)
Aug 13, 2008 14.36 14.67 14.36 14.36 43,673 -0.14(-0.97%)
Aug 12, 2008 14.58 14.65 14.41 14.50 73,813 -0.08(-0.55%)
Aug 11, 2008 14.58 14.79 14.58 14.58 26,812 -0.06(-0.41%)
Aug 08, 2008 14.64 14.66 14.30 14.64 41,953 +0.09(+0.62%)
Aug 07, 2008 14.55 14.70 14.40 14.55 138,675 -0.40(-2.68%)
Aug 06, 2008 14.95 15.10 14.85 14.95 84,541 -0.25(-1.64%)
Aug 05, 2008 15.20 15.30 15.00 15.20 30,272 -0.11(-0.72%)
Aug 04, 2008 15.31 15.53 15.10 15.31 91,845 +0.06(+0.39%)
Aug 01, 2008 15.25 15.45 15.15 15.25 16,469 +0.19(+1.26%)
Jul 31, 2008 14.59 15.40 15.00 15.06 54,896 +0.47(+3.22%)
Jul 30, 2008 14.64 14.75 14.40 14.59 35,558 -0.05(-0.34%)
Jul 29, 2008 14.64 14.75 14.45 14.64 33,342 -0.11(-0.75%)
Jul 28, 2008 14.75 14.90 14.70 14.75 70,326 +0.05(+0.34%)
Jul 25, 2008 14.70 14.79 14.50 14.70 38,344 +0.48(+3.38%)
Jul 24, 2008 14.22 14.50 14.21 14.22 33,038 +0.10(+0.71%)
Jul 23, 2008 14.12 14.30 14.00 14.12 46,952 -0.13(-0.91%)
Jul 22, 2008 14.25 14.27 13.96 14.25 57,331 +0.00(+0.00%)
Jul 21, 2008 14.30 14.45 14.06 14.25 189,618 -0.05(-0.35%)
Jul 18, 2008 14.30 14.35 14.06 14.30 75,042 +0.40(+2.88%)
Jul 17, 2008 14.20 14.16 13.90 13.90 85,277 -0.30(-2.11%)
Jul 16, 2008 14.20 14.30 14.00 14.20 47,553 +0.03(+0.21%)
Jul 15, 2008 14.17 14.38 14.10 14.17 37,627 +0.00(+0.00%)
Jul 14, 2008 14.17 14.44 14.16 14.17 44,307 +0.05(+0.35%)
Jul 11, 2008 14.12 14.35 14.01 14.12 53,711 -0.07(-0.49%)
Jul 10, 2008 14.19 14.44 14.16 14.19 35,889 -0.22(-1.53%)
Jul 09, 2008 14.41 14.65 14.40 14.41 30,520 -0.18(-1.23%)
Jul 08, 2008 14.59 14.75 14.55 14.59 32,613 +0.01(+0.07%)
Jul 07, 2008 14.58 14.80 14.55 14.58 42,122 -0.48(-3.19%)
Jul 04, 2008 15.06 15.15 14.77 15.06 189,998 +0.00(+0.00%)
Jul 03, 2008 15.06 15.15 14.77 15.06 189,998 +0.30(+2.03%)
Jul 02, 2008 14.76 15.10 14.76 14.76 68,721 -0.64(-4.16%)
Jul 01, 2008 15.40 15.59 15.15 15.40 108,816 -0.14(-0.90%)
Jun 30, 2008 15.54 15.70 15.45 15.54 30,587 +0.49(+3.26%)
Jun 27, 2008 15.05 15.25 15.00 15.05 54,069 -0.09(-0.59%)
Jun 26, 2008 15.14 15.35 15.14 15.14 61,424 -0.13(-0.84%)
Jun 25, 2008 15.27 15.45 15.15 15.27 97,517 +0.22(+1.45%)
Jun 24, 2008 15.05 15.45 15.05 15.05 66,784 -0.17(-1.12%)
Jun 23, 2008 15.05 15.35 15.15 15.22 41,101 +0.17(+1.13%)
Jun 20, 2008 15.05 15.35 15.05 15.05 27,574 -0.39(-2.53%)
Jun 19, 2008 15.44 15.54 15.30 15.44 22,302 +0.08(+0.52%)
Jun 18, 2008 15.36 15.64 15.36 15.36 24,479 -0.24(-1.54%)
Jun 17, 2008 15.60 15.70 15.50 15.60 32,844 +0.10(+0.65%)
Jun 16, 2008 15.50 15.75 15.45 15.50 26,400 -0.16(-1.02%)
Jun 13, 2008 15.66 15.75 15.60 15.66 58,645 -0.04(-0.25%)
Jun 12, 2008 15.70 15.75 15.45 15.70 32,181 +0.49(+3.22%)
Jun 11, 2008 15.21 15.67 15.21 15.21 32,144 -0.40(-2.56%)
Jun 10, 2008 15.61 15.80 15.61 15.61 28,212 -0.26(-1.64%)
Jun 09, 2008 15.87 16.10 15.85 15.87 23,364 +0.12(+0.76%)
Jun 06, 2008 15.75 16.04 15.75 15.75 47,253 -0.62(-3.79%)
Jun 05, 2008 16.37 16.40 16.05 16.37 30,303 +0.23(+1.43%)
Jun 04, 2008 16.14 16.35 16.02 16.14 18,558 -0.14(-0.86%)
Jun 03, 2008 16.28 16.40 16.00 16.28 34,939 +0.03(+0.18%)
Jun 02, 2008 16.25 16.40 16.25 16.25 63,068 -0.45(-2.69%)
May 30, 2008 16.55 16.70 16.40 16.70 17,208 +0.15(+0.91%)
May 29, 2008 16.55 16.74 16.45 16.55 49,668 +0.18(+1.10%)
May 28, 2008 16.37 16.45 16.10 16.37 57,203 -0.30(-1.80%)
May 27, 2008 16.76 16.85 16.55 16.67 26,421 -0.09(-0.54%)
May 26, 2008 16.76 17.04 16.75 16.76 38,686 +0.00(+0.00%)
May 23, 2008 16.76 17.04 16.75 16.76 38,686 +0.30(+1.82%)
May 22, 2008 16.46 16.65 16.45 16.46 32,788 +0.11(+0.67%)
May 21, 2008 16.35 16.69 16.25 16.35 24,804 -0.10(-0.61%)
May 20, 2008 16.45 16.60 16.35 16.45 55,168 -0.29(-1.73%)
May 19, 2008 16.45 16.78 16.60 16.74 27,585 +0.29(+1.76%)
May 16, 2008 16.45 16.65 16.40 16.45 44,221 -0.05(-0.30%)
May 15, 2008 16.50 16.57 16.30 16.50 21,175 +0.19(+1.16%)
May 14, 2008 16.31 16.60 16.25 16.31 27,894 +0.00(+0.00%)
May 13, 2008 16.31 16.62 16.25 16.31 23,234 -0.09(-0.55%)
May 12, 2008 16.40 16.68 16.30 16.40 30,091 +0.15(+0.92%)
May 09, 2008 16.01 16.45 16.10 16.25 34,745 +0.24(+1.50%)
May 08, 2008 16.01 16.30 16.00 16.01 26,566 +0.44(+2.83%)
May 07, 2008 15.57 15.94 15.56 15.57 29,946 -0.77(-4.71%)
May 06, 2008 16.34 16.34 16.01 16.34 27,449 +0.38(+2.38%)
May 05, 2008 15.96 16.16 15.85 15.96 16,683 -0.04(-0.25%)
May 02, 2008 16.76 16.45 16.00 16.00 89,868 -0.76(-4.53%)
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.