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

Keryx Biopharm Inc (NQ: KERX )

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 (%)
Apr 29, 2011 5.350 5.350 5.240 5.290 1,312,907 +0.06(+1.15%)
Apr 28, 2011 5.130 5.290 5.090 5.230 1,315,421 +0.07(+1.36%)
Apr 27, 2011 5.100 5.180 5.050 5.160 863,382 +0.06(+1.18%)
Apr 26, 2011 4.980 5.150 4.960 5.100 978,504 +0.12(+2.41%)
Apr 25, 2011 5.039 5.069 4.980 4.980 585,011 -0.07(-1.39%)
Apr 21, 2011 5.080 5.090 5.000 5.050 544,243 +0.01(+0.20%)
Apr 20, 2011 4.970 5.110 4.970 5.040 720,083 +0.07(+1.41%)
Apr 19, 2011 5.010 5.080 4.970 4.970 618,196 +0.01(+0.20%)
Apr 18, 2011 5.150 5.170 4.950 4.960 1,181,591 -0.17(-3.31%)
Apr 15, 2011 4.960 5.140 4.950 5.130 1,175,021 +0.16(+3.22%)
Apr 14, 2011 5.050 5.110 4.920 4.970 1,544,683 -0.08(-1.58%)
Apr 13, 2011 5.120 5.170 5.000 5.050 1,073,041 +0.04(+0.80%)
Apr 12, 2011 4.980 5.170 4.930 5.010 1,182,597 +0.01(+0.20%)
Apr 11, 2011 5.150 5.210 4.860 5.000 2,068,352 -0.13(-2.53%)
Apr 08, 2011 5.460 5.460 5.040 5.130 1,581,854 -0.27(-5.00%)
Apr 07, 2011 5.370 5.450 5.250 5.400 1,700,876 +0.02(+0.37%)
Apr 06, 2011 5.270 5.440 5.180 5.380 2,326,687 +0.19(+3.66%)
Apr 05, 2011 5.040 5.240 5.020 5.190 1,673,149 +0.17(+3.39%)
Apr 04, 2011 5.100 5.120 4.990 5.020 1,101,163 -0.04(-0.79%)
Apr 01, 2011 5.050 5.100 4.940 5.060 938,976 +0.06(+1.20%)
Mar 31, 2011 5.110 5.110 4.960 5.000 1,732,161 -0.13(-2.53%)
Mar 30, 2011 5.130 5.340 5.020 5.130 1,743,089 -0.06(-1.16%)
Mar 29, 2011 5.010 5.190 5.000 5.190 2,427,238 +0.19(+3.80%)
Mar 28, 2011 4.900 5.210 4.900 5.000 4,352,590 +0.12(+2.35%)
Mar 25, 2011 4.810 4.970 4.790 4.885 1,890,006 +0.08(+1.56%)
Mar 24, 2011 4.560 4.820 4.560 4.810 2,268,325 +0.28(+6.18%)
Mar 23, 2011 4.420 4.650 4.390 4.530 2,603,037 +0.20(+4.62%)
Mar 22, 2011 4.240 4.379 4.210 4.330 1,080,594 +0.12(+2.85%)
Mar 21, 2011 4.280 4.330 4.190 4.210 666,326 +0.00(+0.00%)
Mar 18, 2011 4.200 4.300 4.170 4.210 605,885 +0.07(+1.69%)
Mar 17, 2011 4.310 4.310 4.110 4.140 630,146 -0.06(-1.43%)
Mar 16, 2011 4.410 4.430 4.149 4.200 1,092,622 -0.12(-2.78%)
Mar 15, 2011 4.270 4.370 4.180 4.320 847,085 -0.09(-2.04%)
Mar 14, 2011 4.250 4.450 4.200 4.410 1,311,606 +0.09(+2.08%)
Mar 11, 2011 4.000 4.390 3.980 4.320 1,688,162 +0.24(+5.88%)
Mar 10, 2011 3.870 4.150 3.750 4.080 1,570,204 +0.19(+4.88%)
Mar 09, 2011 3.910 4.070 3.870 3.890 1,602,850 +0.02(+0.65%)
Mar 08, 2011 3.830 3.940 3.820 3.865 674,550 +0.03(+0.65%)
Mar 07, 2011 4.000 4.000 3.790 3.840 658,118 -0.03(-0.78%)
Mar 04, 2011 3.860 3.970 3.860 3.870 774,906 +0.03(+0.78%)
Mar 03, 2011 3.870 3.880 3.810 3.840 564,520 -0.01(-0.26%)
Mar 02, 2011 3.860 3.890 3.810 3.850 1,040,377 -0.02(-0.52%)
Mar 01, 2011 3.980 4.000 3.870 3.870 835,723 -0.08(-2.03%)
Feb 28, 2011 3.960 4.000 3.870 3.950 651,279 +0.01(+0.25%)
Feb 25, 2011 3.900 3.950 3.820 3.940 470,462 +0.09(+2.34%)
Feb 24, 2011 3.810 3.880 3.780 3.850 568,882 +0.03(+0.79%)
Feb 23, 2011 3.880 3.940 3.800 3.820 762,400 -0.06(-1.55%)
Feb 22, 2011 4.030 4.040 3.870 3.880 895,835 -0.17(-4.20%)
Feb 18, 2011 4.070 4.130 4.000 4.050 789,197 +0.00(+0.00%)
Feb 17, 2011 4.070 4.130 3.980 4.050 595,330 -0.03(-0.74%)
Feb 16, 2011 3.930 4.090 3.880 4.080 1,121,097 +0.18(+4.62%)
Feb 15, 2011 3.930 3.970 3.870 3.900 591,979 -0.03(-0.76%)
Feb 14, 2011 3.900 3.980 3.900 3.930 465,965 +0.03(+0.77%)
Feb 11, 2011 3.960 3.980 3.870 3.900 1,198,327 -0.07(-1.76%)
Feb 10, 2011 3.900 3.990 3.870 3.970 1,260,155 +0.04(+1.02%)
Feb 09, 2011 3.950 3.970 3.900 3.930 906,210 -0.02(-0.51%)
Feb 08, 2011 4.020 4.070 3.920 3.950 1,763,022 -0.09(-2.23%)
Feb 07, 2011 4.010 4.110 4.010 4.040 417,039 +0.02(+0.50%)
Feb 04, 2011 4.100 4.110 3.990 4.020 569,626 -0.10(-2.43%)
Feb 03, 2011 4.130 4.160 4.020 4.120 398,288 -0.03(-0.72%)
Feb 02, 2011 4.030 4.195 4.030 4.150 451,548 +0.09(+2.22%)
Feb 01, 2011 4.020 4.150 3.940 4.060 718,196 +0.06(+1.50%)
Jan 31, 2011 4.170 4.170 4.000 4.000 737,837 -0.16(-3.85%)
Jan 28, 2011 4.130 4.200 4.050 4.160 977,192 +0.07(+1.71%)
Jan 27, 2011 3.980 4.120 3.960 4.090 734,048 +0.09(+2.25%)
Jan 26, 2011 3.990 4.050 3.890 4.000 564,565 +0.03(+0.76%)
Jan 25, 2011 4.000 4.050 3.870 3.970 950,179 -0.03(-0.75%)
Jan 24, 2011 3.850 4.060 3.790 4.000 1,164,381 +0.15(+3.90%)
Jan 21, 2011 3.800 4.015 3.780 3.850 1,148,039 +0.04(+1.05%)
Jan 20, 2011 3.870 3.900 3.710 3.810 1,779,869 -0.04(-1.04%)
Jan 19, 2011 4.102 4.130 3.850 3.850 2,194,792 -0.26(-6.33%)
Jan 18, 2011 4.180 4.240 4.110 4.110 718,006 -0.10(-2.38%)
Jan 14, 2011 4.350 4.370 4.190 4.210 988,613 -0.16(-3.66%)
Jan 13, 2011 4.380 4.440 4.300 4.370 611,422 -0.03(-0.68%)
Jan 12, 2011 4.410 4.500 4.350 4.400 512,916 +0.04(+0.92%)
Jan 11, 2011 4.360 4.480 4.330 4.360 770,737 +0.01(+0.23%)
Jan 10, 2011 4.250 4.390 4.150 4.350 1,201,575 +0.10(+2.35%)
Jan 07, 2011 4.400 4.430 4.200 4.250 1,389,479 -0.14(-3.19%)
Jan 06, 2011 4.460 4.560 4.350 4.390 1,242,157 -0.11(-2.44%)
Jan 05, 2011 4.550 4.630 4.470 4.500 884,382 -0.06(-1.32%)
Jan 04, 2011 4.590 4.790 4.510 4.560 1,679,112 -0.22(-4.60%)
Jan 03, 2011 4.600 4.800 4.600 4.780 1,213,183 +0.20(+4.37%)
Dec 31, 2010 4.670 4.700 4.550 4.580 804,056 -0.09(-1.93%)
Dec 30, 2010 4.690 4.750 4.650 4.670 524,804 -0.02(-0.43%)
Dec 29, 2010 4.700 4.740 4.680 4.690 506,559 -0.02(-0.42%)
Dec 28, 2010 4.710 4.740 4.670 4.710 343,379 +0.00(+0.00%)
Dec 27, 2010 4.720 4.770 4.650 4.710 503,092 -0.01(-0.21%)
Dec 23, 2010 4.730 4.830 4.700 4.720 537,576 -0.03(-0.63%)
Dec 22, 2010 4.820 4.830 4.690 4.750 550,489 -0.07(-1.45%)
Dec 21, 2010 4.830 4.890 4.620 4.820 968,811 +0.02(+0.42%)
Dec 20, 2010 4.800 4.900 4.770 4.800 825,653 -0.02(-0.41%)
Dec 17, 2010 4.800 4.940 4.800 4.820 1,089,617 -0.01(-0.21%)
Dec 16, 2010 4.720 4.830 4.660 4.830 644,341 +0.15(+3.21%)
Dec 15, 2010 4.750 4.800 4.620 4.680 839,361 -0.05(-1.06%)
Dec 14, 2010 4.760 4.830 4.682 4.730 748,353 -0.02(-0.42%)
Dec 13, 2010 4.920 4.960 4.750 4.750 1,147,626 -0.14(-2.86%)
Dec 10, 2010 4.710 4.890 4.700 4.890 1,386,071 +0.18(+3.82%)
Dec 09, 2010 4.640 4.835 4.501 4.710 2,091,618 +0.09(+1.95%)
Dec 08, 2010 4.740 4.740 4.420 4.620 2,852,376 -0.12(-2.53%)
Dec 07, 2010 4.990 4.990 4.720 4.740 2,003,242 -0.20(-4.05%)
Dec 06, 2010 4.990 5.030 4.870 4.940 1,137,828 -0.02(-0.40%)
Dec 03, 2010 4.920 5.110 4.840 4.960 1,714,764 +0.04(+0.81%)
Dec 02, 2010 5.190 5.200 4.900 4.920 3,145,483 -0.31(-5.93%)
Dec 01, 2010 5.600 5.600 5.050 5.230 3,341,720 -0.23(-4.21%)
Nov 30, 2010 5.800 5.910 5.410 5.460 6,289,709 +0.10(+1.87%)
Nov 29, 2010 5.180 5.400 5.070 5.360 1,290,163 +0.18(+3.47%)
Nov 26, 2010 5.190 5.350 5.160 5.180 314,964 -0.06(-1.15%)
Nov 24, 2010 5.200 5.240 5.240 5.240 637,048 +0.13(+2.54%)
Nov 23, 2010 5.160 5.230 5.000 5.110 684,088 -0.12(-2.29%)
Nov 22, 2010 5.130 5.260 5.110 5.230 811,047 +0.11(+2.15%)
Nov 19, 2010 5.150 5.300 5.100 5.120 1,184,322 -0.01(-0.19%)
Nov 18, 2010 5.170 5.240 5.080 5.130 791,492 +0.03(+0.59%)
Nov 17, 2010 5.050 5.140 4.950 5.100 723,712 +0.10(+2.00%)
Nov 16, 2010 5.130 5.160 4.960 5.000 1,144,060 -0.17(-3.29%)
Nov 15, 2010 5.080 5.220 4.920 5.170 1,110,576 +0.14(+2.78%)
Nov 12, 2010 5.060 5.160 4.970 5.030 681,977 -0.10(-1.95%)
Nov 11, 2010 5.000 5.210 4.980 5.130 556,148 +0.06(+1.18%)
Nov 10, 2010 5.000 5.220 4.940 5.070 1,073,300 +0.11(+2.22%)
Nov 09, 2010 5.310 5.320 4.930 4.960 1,717,057 -0.32(-6.06%)
Nov 08, 2010 5.350 5.420 5.210 5.280 805,739 -0.10(-1.86%)
Nov 05, 2010 5.310 5.500 5.310 5.380 810,594 -0.06(-1.10%)
Nov 04, 2010 5.400 5.470 5.320 5.440 1,101,383 +0.18(+3.42%)
Nov 03, 2010 5.230 5.400 5.230 5.260 667,860 +0.04(+0.77%)
Nov 02, 2010 5.250 5.280 5.160 5.220 602,966 +0.04(+0.77%)
Nov 01, 2010 5.160 5.320 5.150 5.180 828,764 +0.02(+0.39%)
Oct 29, 2010 5.220 5.250 5.110 5.160 597,682 -0.09(-1.71%)
Oct 28, 2010 5.450 5.530 5.160 5.250 1,242,198 -0.10(-1.87%)
Oct 27, 2010 5.480 5.620 5.310 5.350 1,122,434 +0.10(+1.90%)
Oct 25, 2010 5.340 5.420 5.230 5.250 621,552 -0.07(-1.32%)
Oct 22, 2010 5.180 5.430 5.050 5.320 1,306,855 +0.15(+2.90%)
Oct 21, 2010 5.200 5.300 5.030 5.170 1,021,897 +0.01(+0.19%)
Oct 20, 2010 5.190 5.370 5.110 5.160 1,134,589 -0.02(-0.39%)
Oct 19, 2010 5.260 5.430 5.150 5.180 1,404,533 -0.19(-3.54%)
Oct 18, 2010 5.420 5.490 5.210 5.370 1,507,621 -0.08(-1.47%)
Oct 15, 2010 5.340 5.500 5.340 5.450 2,116,529 +0.20(+3.81%)
Oct 14, 2010 5.360 5.500 5.180 5.250 1,875,590 -0.22(-4.02%)
Oct 13, 2010 5.250 5.690 5.100 5.470 3,916,352 +0.40(+7.89%)
Oct 12, 2010 5.020 5.130 4.950 5.070 825,904 +0.05(+1.00%)
Oct 11, 2010 5.020 5.220 4.920 5.020 1,452,608 +0.04(+0.80%)
Oct 08, 2010 4.720 5.000 4.710 4.980 1,605,504 +0.25(+5.29%)
Oct 07, 2010 4.700 4.820 4.600 4.730 616,697 +0.06(+1.28%)
Oct 06, 2010 4.720 4.750 4.580 4.670 639,703 -0.05(-1.06%)
Oct 05, 2010 4.670 4.770 4.530 4.720 1,078,109 +0.12(+2.61%)
Oct 04, 2010 4.800 4.830 4.500 4.600 1,213,432 -0.23(-4.76%)
Oct 01, 2010 4.820 4.890 4.650 4.830 1,019,298 +0.02(+0.42%)
Sep 30, 2010 4.890 4.910 4.720 4.810 877,516 -0.06(-1.23%)
Sep 29, 2010 5.060 5.180 4.830 4.870 1,940,113 +0.04(+0.83%)
Sep 28, 2010 4.920 4.950 4.710 4.830 1,041,735 -0.03(-0.62%)
Sep 27, 2010 4.560 4.980 4.530 4.860 1,791,223 +0.33(+7.28%)
Sep 24, 2010 4.590 4.590 4.450 4.530 571,011 +0.03(+0.67%)
Sep 23, 2010 4.530 4.650 4.290 4.500 1,574,466 -0.08(-1.75%)
Sep 22, 2010 4.650 4.740 4.560 4.580 1,224,042 -0.19(-3.98%)
Sep 21, 2010 4.830 4.900 4.580 4.770 2,105,632 -0.09(-1.85%)
Sep 20, 2010 4.850 4.980 4.790 4.860 1,803,942 +0.06(+1.25%)
Sep 17, 2010 4.500 5.270 4.450 4.800 6,567,745 +0.65(+15.66%)
Sep 15, 2010 3.950 4.150 3.920 4.150 1,072,224 +0.19(+4.80%)
Sep 14, 2010 3.950 3.990 3.900 3.960 289,326 +0.00(+0.00%)
Sep 13, 2010 3.950 4.010 3.900 3.960 808,619 +0.05(+1.28%)
Sep 10, 2010 3.980 4.020 3.900 3.910 323,063 -0.07(-1.76%)
Sep 09, 2010 3.970 4.020 3.890 3.980 568,634 +0.06(+1.53%)
Sep 08, 2010 3.870 3.950 3.850 3.920 429,203 +0.07(+1.82%)
Sep 07, 2010 4.000 4.000 3.850 3.850 396,249 -0.17(-4.23%)
Sep 03, 2010 4.070 4.079 3.820 4.020 942,599 +0.06(+1.52%)
Sep 02, 2010 3.730 3.990 3.710 3.960 1,184,309 +0.21(+5.60%)
Sep 01, 2010 3.660 3.775 3.620 3.750 842,138 +0.25(+7.14%)
Aug 31, 2010 3.540 3.650 3.480 3.500 598,763 -0.04(-1.13%)
Aug 30, 2010 3.620 3.690 3.540 3.540 644,361 -0.14(-3.80%)
Aug 27, 2010 3.750 3.790 3.640 3.680 726,035 -0.03(-0.81%)
Aug 26, 2010 3.780 3.820 3.710 3.710 399,800 -0.07(-1.85%)
Aug 25, 2010 3.590 3.790 3.550 3.780 655,768 +0.15(+4.13%)
Aug 24, 2010 3.690 3.850 3.560 3.630 669,926 -0.12(-3.20%)
Aug 23, 2010 3.830 3.860 3.720 3.750 486,183 -0.06(-1.57%)
Aug 20, 2010 3.860 3.880 3.800 3.810 519,423 -0.01(-0.26%)
Aug 19, 2010 3.980 3.980 3.810 3.820 620,351 -0.17(-4.26%)
Aug 18, 2010 3.860 4.000 3.830 3.990 500,796 +0.11(+2.84%)
Aug 17, 2010 3.870 3.940 3.670 3.880 984,015 +0.05(+1.31%)
Aug 16, 2010 3.800 3.880 3.790 3.830 401,310 +0.02(+0.52%)
Aug 13, 2010 3.820 3.930 3.800 3.810 507,759 -0.01(-0.26%)
Aug 12, 2010 3.830 3.889 3.730 3.820 667,389 -0.08(-2.05%)
Aug 11, 2010 4.050 4.100 3.900 3.900 1,104,862 -0.25(-6.02%)
Aug 10, 2010 4.160 4.191 3.980 4.150 1,195,847 -0.04(-0.95%)
Aug 09, 2010 4.260 4.350 4.140 4.190 1,432,984 -0.16(-3.68%)
Aug 06, 2010 4.140 4.360 4.060 4.350 1,644,071 +0.14(+3.33%)
Aug 05, 2010 4.060 4.340 4.050 4.210 2,048,512 +0.10(+2.43%)
Aug 04, 2010 3.890 4.240 3.860 4.110 2,528,705 +0.24(+6.20%)
Aug 03, 2010 3.890 3.960 3.800 3.870 602,102 -0.03(-0.77%)
Aug 02, 2010 3.850 3.960 3.820 3.900 794,631 +0.14(+3.72%)
Jul 30, 2010 3.670 3.800 3.650 3.760 593,925 +0.04(+1.08%)
Jul 29, 2010 3.770 3.850 3.650 3.720 497,346 -0.02(-0.53%)
Jul 28, 2010 3.850 3.850 3.720 3.740 484,017 -0.05(-1.32%)
Jul 27, 2010 3.980 4.030 3.770 3.790 770,734 -0.13(-3.32%)
Jul 26, 2010 3.750 3.960 3.650 3.920 1,120,914 +0.19(+5.09%)
Jul 23, 2010 3.640 3.750 3.580 3.730 585,513 +0.08(+2.19%)
Jul 22, 2010 3.610 3.750 3.610 3.650 926,728 +0.06(+1.67%)
Jul 21, 2010 3.750 3.750 3.570 3.590 580,787 -0.11(-2.97%)
Jul 20, 2010 3.500 3.790 3.400 3.700 1,309,386 +0.09(+2.49%)
Jul 19, 2010 3.830 3.840 3.530 3.610 894,974 -0.09(-2.43%)
Jul 16, 2010 3.960 3.960 3.630 3.700 1,315,330 -0.28(-7.04%)
Jul 15, 2010 4.150 4.240 3.850 3.980 2,335,982 -0.13(-3.16%)
Jul 14, 2010 3.570 4.200 3.560 4.110 7,158,022 +0.55(+15.45%)
Jul 13, 2010 3.580 3.600 3.472 3.560 679,153 +0.03(+0.85%)
Jul 12, 2010 3.600 3.730 3.490 3.530 882,068 -0.10(-2.75%)
Jul 09, 2010 3.530 3.650 3.400 3.630 1,187,697 +0.08(+2.25%)
Jul 08, 2010 3.610 3.690 3.470 3.550 730,477 +0.05(+1.43%)
Jul 07, 2010 3.370 3.530 3.260 3.500 1,372,146 +0.11(+3.24%)
Jul 06, 2010 3.590 3.590 3.200 3.390 1,282,613 -0.14(-3.97%)
Jul 02, 2010 3.510 3.680 3.450 3.530 1,324,894 +0.03(+0.86%)
Jul 01, 2010 3.580 3.600 3.030 3.500 3,486,924 -0.16(-4.37%)
Jun 30, 2010 3.800 3.800 3.570 3.660 1,087,919 -0.12(-3.17%)
Jun 29, 2010 3.830 3.916 3.770 3.780 1,197,954 -0.29(-7.13%)
Jun 25, 2010 3.910 4.110 3.800 4.070 8,143,661 +0.15(+3.83%)
Jun 24, 2010 3.880 3.980 3.780 3.920 1,005,688 -0.01(-0.25%)
Jun 23, 2010 3.840 3.980 3.770 3.930 1,154,322 +0.11(+2.88%)
Jun 22, 2010 4.000 4.000 3.800 3.820 1,944,432 -0.28(-6.83%)
Jun 21, 2010 4.290 4.290 3.790 4.100 2,780,925 -0.09(-2.15%)
Jun 18, 2010 4.250 4.280 4.100 4.190 907,435 -0.03(-0.71%)
Jun 17, 2010 4.190 4.240 4.110 4.220 607,029 +0.04(+0.96%)
Jun 16, 2010 4.090 4.300 4.040 4.180 1,239,729 +0.00(+0.00%)
Jun 15, 2010 4.300 4.300 4.020 4.180 1,767,184 -0.07(-1.65%)
Jun 14, 2010 4.210 4.450 4.160 4.250 2,913,699 +0.18(+4.42%)
Jun 11, 2010 3.800 4.080 3.760 4.070 1,600,289 +0.15(+3.83%)
Jun 10, 2010 3.800 3.970 3.620 3.920 2,418,289 +0.20(+5.38%)
Jun 09, 2010 4.100 4.120 3.700 3.720 3,302,996 -0.26(-6.53%)
Jun 08, 2010 4.410 4.470 3.860 3.980 3,621,086 -0.24(-5.69%)
Jun 07, 2010 4.910 4.920 4.200 4.220 3,606,187 -0.58(-12.08%)
Jun 04, 2010 4.910 4.950 4.740 4.800 1,409,316 -0.21(-4.19%)
Jun 03, 2010 4.960 5.150 4.740 5.010 1,917,622 +0.04(+0.80%)
Jun 02, 2010 5.020 5.180 4.850 4.970 1,682,624 -0.05(-1.00%)
Jun 01, 2010 5.100 5.230 5.000 5.020 1,392,268 -0.11(-2.14%)
May 28, 2010 5.080 5.150 4.950 5.130 1,822,438 +0.05(+0.98%)
May 27, 2010 5.200 5.220 5.000 5.080 1,908,234 +0.08(+1.60%)
May 26, 2010 5.140 5.340 4.880 5.000 4,671,325 +0.13(+2.67%)
May 25, 2010 4.480 4.900 4.400 4.870 3,362,414 -0.09(-1.81%)
May 24, 2010 5.070 5.240 4.790 4.960 2,762,741 -0.02(-0.40%)
May 21, 2010 4.460 5.220 4.360 4.980 5,988,953 +0.50(+11.10%)
May 20, 2010 4.514 4.730 4.360 4.482 4,719,857 -0.39(-7.96%)
May 19, 2010 5.220 5.240 4.750 4.870 5,708,463 -0.48(-8.97%)
May 18, 2010 5.620 5.660 5.320 5.350 2,081,524 -0.15(-2.73%)
May 17, 2010 5.710 5.790 5.260 5.500 2,989,490 -0.19(-3.34%)
May 14, 2010 5.810 5.830 5.510 5.690 3,050,152 -0.09(-1.56%)
May 13, 2010 5.830 5.920 5.630 5.780 3,864,859 -0.16(-2.69%)
May 12, 2010 6.270 6.360 5.910 5.940 5,606,728 -0.20(-3.26%)
May 11, 2010 5.840 6.150 5.450 6.140 6,152,818 +0.44(+7.72%)
May 10, 2010 5.775 5.950 5.610 5.700 3,655,715 +0.38(+7.14%)
May 07, 2010 5.900 5.910 5.300 5.320 5,079,805 -0.63(-10.59%)
May 06, 2010 6.000 6.100 4.660 5.950 9,278,976 +0.38(+6.82%)
May 05, 2010 6.130 6.350 5.500 5.570 9,821,775 -0.94(-14.44%)
May 04, 2010 6.110 6.670 5.910 6.510 12,975,994 +0.29(+4.66%)
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.