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

Century Casinos IN (NQ: CNTY )

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2008 1.000 1.090 1.000 1.020 38,556 -0.02(-1.92%)
Dec 30, 2008 1.020 1.150 1.020 1.040 49,905 -0.02(-1.89%)
Dec 29, 2008 1.140 1.200 0.9600 1.060 35,345 -0.08(-7.02%)
Dec 26, 2008 1.140 1.150 1.100 1.140 51,750 -0.04(-3.39%)
Dec 24, 2008 1.186 1.200 1.150 1.180 27,178 -0.02(-1.67%)
Dec 23, 2008 1.240 1.240 1.110 1.200 8,987 -0.18(-13.04%)
Dec 22, 2008 1.020 1.420 0.9500 1.380 72,365 +0.36(+35.29%)
Dec 19, 2008 1.070 1.110 1.010 1.020 20,525 +0.00(+0.00%)
Dec 18, 2008 1.190 1.220 1.020 1.020 23,486 -0.10(-8.93%)
Dec 17, 2008 1.200 1.200 1.080 1.120 19,640 -0.08(-6.67%)
Dec 16, 2008 1.100 1.200 0.9700 1.200 42,556 +0.14(+13.21%)
Dec 15, 2008 1.090 1.090 0.9100 1.060 16,860 +0.00(+0.00%)
Dec 12, 2008 1.000 1.100 0.8680 1.060 36,873 +0.06(+6.00%)
Dec 11, 2008 0.9900 1.000 0.9400 1.000 21,826 +0.06(+6.38%)
Dec 10, 2008 0.8700 1.010 0.8500 0.9400 6,005 +0.04(+4.44%)
Dec 09, 2008 0.8600 0.9100 0.8500 0.9000 32,317 -0.01(-1.10%)
Dec 08, 2008 0.9000 0.9600 0.9000 0.9100 29,140 +0.00(+0.00%)
Dec 05, 2008 1.060 1.070 0.9000 0.9100 16,725 -0.12(-11.65%)
Dec 04, 2008 0.9500 1.060 0.9500 1.030 46,419 +0.13(+14.44%)
Dec 03, 2008 0.9300 1.190 0.8600 0.9000 21,255 +0.03(+3.45%)
Dec 02, 2008 0.8601 0.9600 0.8500 0.8700 6,390 +0.01(+1.16%)
Dec 01, 2008 0.9700 0.9700 0.8600 0.8600 369,262 -0.09(-9.47%)
Nov 28, 2008 0.9200 0.9700 0.8700 0.9500 14,250 +0.04(+4.40%)
Nov 26, 2008 0.9100 0.9700 0.8700 0.9100 10,400 -0.02(-2.15%)
Nov 25, 2008 0.9500 0.9500 0.8300 0.9300 23,025 +0.03(+3.33%)
Nov 24, 2008 0.8660 0.9900 0.8400 0.9000 4,764 -0.01(-1.10%)
Nov 21, 2008 0.9550 0.9800 0.8110 0.9100 56,257 -0.02(-2.15%)
Nov 20, 2008 1.000 1.000 0.8600 0.9300 29,878 -0.07(-7.00%)
Nov 19, 2008 1.090 1.130 1.000 1.000 42,499 -0.12(-10.72%)
Nov 18, 2008 1.120 1.140 1.100 1.120 14,380 +0.00(+0.01%)
Nov 17, 2008 1.120 1.170 1.090 1.120 41,816 -0.02(-1.75%)
Nov 14, 2008 1.030 1.140 1.030 1.140 62,910 +0.08(+7.55%)
Nov 13, 2008 1.110 1.150 1.030 1.060 50,100 -0.09(-7.83%)
Nov 12, 2008 1.070 1.150 0.9600 1.150 143,335 +0.16(+16.16%)
Nov 11, 2008 1.240 1.240 0.7990 0.9900 342,910 -0.21(-17.50%)
Nov 10, 2008 1.400 1.400 1.170 1.200 114,825 -0.09(-6.98%)
Nov 07, 2008 1.250 1.500 1.250 1.290 64,486 -0.01(-0.76%)
Nov 06, 2008 1.510 1.530 1.170 1.300 98,690 -0.35(-21.22%)
Nov 05, 2008 1.450 1.700 1.420 1.650 112,803 +0.23(+16.20%)
Nov 04, 2008 1.450 1.582 1.420 1.420 61,070 -0.01(-0.70%)
Nov 03, 2008 1.360 1.450 1.190 1.430 55,251 +0.23(+19.27%)
Oct 31, 2008 1.170 1.290 1.160 1.199 49,513 +0.05(+4.26%)
Oct 30, 2008 1.050 1.150 0.9000 1.150 40,435 +0.14(+13.86%)
Oct 29, 2008 0.9000 1.070 0.8300 1.010 99,825 +0.18(+21.69%)
Oct 28, 2008 0.9100 1.050 0.6000 0.8300 192,907 -0.12(-12.63%)
Oct 27, 2008 1.230 1.230 0.8000 0.9500 109,452 -0.26(-21.49%)
Oct 24, 2008 1.290 1.290 0.8900 1.210 60,153 -0.09(-6.92%)
Oct 23, 2008 1.750 1.750 1.110 1.300 225,800 -0.43(-24.86%)
Oct 22, 2008 1.740 1.780 1.410 1.730 136,100 -0.01(-0.57%)
Oct 21, 2008 1.720 1.800 1.480 1.740 86,442 -0.03(-1.69%)
Oct 20, 2008 1.840 1.860 1.650 1.770 23,541 +0.07(+4.12%)
Oct 17, 2008 1.710 1.730 1.520 1.700 33,819 -0.01(-0.58%)
Oct 16, 2008 1.940 1.940 1.680 1.710 86,359 -0.30(-14.93%)
Oct 15, 2008 1.800 2.010 1.800 2.010 39,296 +0.12(+6.35%)
Oct 14, 2008 1.800 1.890 1.723 1.890 71,701 +0.21(+12.50%)
Oct 13, 2008 1.570 1.750 1.570 1.680 35,249 +0.20(+13.51%)
Oct 10, 2008 1.400 1.500 1.320 1.480 68,654 +0.04(+2.78%)
Oct 09, 2008 1.650 1.880 1.410 1.440 118,013 -0.11(-7.10%)
Oct 08, 2008 1.510 1.700 1.510 1.550 38,838 -0.07(-4.32%)
Oct 07, 2008 1.910 1.910 1.550 1.620 185,307 -0.12(-6.90%)
Oct 06, 2008 1.970 2.050 1.630 1.740 184,583 -0.32(-15.53%)
Oct 03, 2008 2.130 2.130 1.950 2.060 54,506 -0.12(-5.50%)
Oct 02, 2008 2.150 2.210 2.140 2.180 47,852 +0.00(+0.00%)
Oct 01, 2008 2.220 2.250 2.012 2.180 65,682 +0.08(+3.81%)
Sep 30, 2008 2.000 2.230 2.000 2.100 42,824 +0.06(+2.94%)
Sep 29, 2008 2.040 2.130 1.940 2.040 29,686 -0.10(-4.67%)
Sep 26, 2008 2.180 2.230 2.050 2.140 44,532 -0.01(-0.47%)
Sep 25, 2008 2.110 2.290 2.110 2.150 193,933 +0.03(+1.42%)
Sep 24, 2008 2.130 2.240 2.120 2.120 13,875 -0.04(-1.85%)
Sep 23, 2008 2.200 2.210 2.100 2.160 14,374 +0.02(+0.93%)
Sep 22, 2008 2.260 2.400 2.130 2.140 41,871 +0.04(+1.90%)
Sep 19, 2008 2.000 2.240 1.880 2.100 174,976 +0.22(+11.70%)
Sep 18, 2008 2.050 2.260 1.860 1.880 54,177 -0.01(-0.53%)
Sep 17, 2008 2.400 2.530 1.850 1.890 165,976 -0.45(-19.23%)
Sep 16, 2008 2.300 2.450 2.300 2.340 60,484 +0.10(+4.46%)
Sep 15, 2008 2.380 2.460 2.240 2.240 20,973 -0.21(-8.57%)
Sep 12, 2008 2.510 2.550 2.390 2.450 75,239 -0.06(-2.39%)
Sep 11, 2008 2.570 2.580 2.450 2.510 20,884 -0.02(-0.79%)
Sep 10, 2008 2.500 2.750 2.500 2.530 247,157 +0.09(+3.69%)
Sep 09, 2008 2.560 2.640 2.320 2.440 151,708 -0.01(-0.41%)
Sep 08, 2008 2.390 2.590 2.380 2.450 133,575 +0.14(+6.06%)
Sep 05, 2008 2.520 2.900 2.300 2.310 413,993 -0.18(-7.23%)
Sep 04, 2008 2.600 2.830 2.320 2.490 206,529 -0.16(-6.04%)
Sep 03, 2008 2.530 3.000 2.310 2.650 182,591 +0.14(+5.58%)
Sep 02, 2008 2.580 2.620 2.100 2.510 74,943 -0.02(-0.79%)
Aug 29, 2008 2.600 2.610 2.530 2.530 13,888 -0.10(-3.80%)
Aug 28, 2008 2.580 2.630 2.550 2.630 5,718 +0.05(+1.94%)
Aug 27, 2008 2.590 2.630 2.530 2.580 15,900 +0.04(+1.57%)
Aug 26, 2008 2.690 2.690 2.500 2.540 40,770 -0.24(-8.63%)
Aug 25, 2008 2.600 3.120 2.510 2.780 38,633 +0.11(+4.12%)
Aug 22, 2008 2.630 2.730 2.570 2.670 11,410 +0.01(+0.38%)
Aug 21, 2008 2.570 2.800 2.400 2.660 50,295 +0.07(+2.70%)
Aug 20, 2008 2.560 2.630 2.557 2.590 17,072 -0.01(-0.25%)
Aug 19, 2008 2.750 2.750 2.580 2.597 26,935 -0.18(-6.60%)
Aug 18, 2008 2.920 2.920 2.720 2.780 19,760 -0.10(-3.47%)
Aug 15, 2008 2.840 2.920 2.840 2.880 9,458 +0.00(+0.00%)
Aug 14, 2008 2.910 2.940 2.780 2.880 13,947 -0.08(-2.70%)
Aug 13, 2008 2.980 2.980 2.800 2.960 9,515 -0.07(-2.31%)
Aug 12, 2008 3.050 3.050 2.790 3.030 34,251 -0.09(-2.88%)
Aug 11, 2008 3.050 3.120 2.860 3.120 41,033 +0.00(+0.00%)
Aug 08, 2008 2.980 3.170 2.810 3.120 38,299 +0.01(+0.32%)
Aug 07, 2008 2.960 3.110 2.820 3.110 41,060 +0.11(+3.67%)
Aug 06, 2008 2.970 3.020 2.930 3.000 25,994 +0.00(+0.00%)
Aug 05, 2008 2.970 3.020 2.890 3.000 28,063 +0.00(+0.00%)
Aug 04, 2008 2.860 3.000 2.760 3.000 31,285 +0.05(+1.69%)
Aug 01, 2008 2.950 3.390 2.190 2.950 790,162 -0.02(-0.67%)
Jul 31, 2008 2.900 3.000 2.880 2.970 14,275 +0.00(+0.00%)
Jul 30, 2008 2.940 3.000 2.910 2.970 19,575 -0.03(-1.00%)
Jul 29, 2008 3.000 3.000 2.790 3.000 12,020 +0.05(+1.69%)
Jul 28, 2008 2.810 2.950 2.810 2.950 36,529 +0.11(+3.87%)
Jul 25, 2008 2.820 2.940 2.810 2.840 14,990 -0.01(-0.35%)
Jul 24, 2008 2.980 2.980 2.830 2.850 47,895 -0.14(-4.68%)
Jul 23, 2008 3.000 3.000 2.980 2.990 9,680 -0.01(-0.33%)
Jul 22, 2008 2.940 3.020 2.915 3.000 22,688 +0.09(+3.09%)
Jul 21, 2008 3.000 3.000 2.710 2.910 33,838 -0.07(-2.35%)
Jul 18, 2008 2.690 3.000 2.690 2.980 58,525 +0.36(+13.74%)
Jul 17, 2008 2.750 2.850 2.550 2.620 47,366 -0.08(-2.96%)
Jul 16, 2008 2.710 2.770 2.660 2.700 41,367 -0.05(-1.82%)
Jul 15, 2008 2.760 2.920 2.680 2.750 32,401 -0.22(-7.41%)
Jul 14, 2008 3.240 3.240 2.880 2.970 65,176 -0.30(-9.17%)
Jul 11, 2008 3.260 3.270 3.170 3.270 14,250 +0.05(+1.55%)
Jul 10, 2008 3.210 3.250 3.210 3.220 16,035 +0.01(+0.31%)
Jul 09, 2008 3.250 3.285 3.210 3.210 22,971 -0.04(-1.23%)
Jul 08, 2008 3.260 3.300 3.150 3.250 29,814 -0.13(-3.85%)
Jul 07, 2008 3.330 3.390 3.250 3.380 40,540 +0.13(+4.00%)
Jul 04, 2008 3.260 3.260 3.250 3.250 8,788 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 3.250 3.250 8,788 +0.00(+0.00%)
Jul 02, 2008 3.290 3.340 3.250 3.250 11,533 -0.05(-1.52%)
Jul 01, 2008 3.280 3.320 3.280 3.300 15,772 +0.02(+0.61%)
Jun 30, 2008 3.260 3.340 3.250 3.280 20,100 -0.01(-0.30%)
Jun 27, 2008 3.330 3.400 3.260 3.290 26,519 +0.01(+0.30%)
Jun 26, 2008 3.390 3.400 3.280 3.280 39,114 -0.07(-2.09%)
Jun 25, 2008 3.340 3.410 3.340 3.350 21,563 +0.01(+0.30%)
Jun 24, 2008 3.460 3.460 3.340 3.340 126,880 -0.11(-3.19%)
Jun 23, 2008 3.530 3.560 3.450 3.450 25,040 -0.05(-1.43%)
Jun 20, 2008 3.620 3.680 3.490 3.500 49,228 -0.16(-4.37%)
Jun 19, 2008 3.700 3.720 3.600 3.660 40,329 -0.04(-1.08%)
Jun 18, 2008 3.960 4.150 3.372 3.700 325,722 -0.45(-10.84%)
Jun 17, 2008 4.040 4.260 3.860 4.150 189,018 +0.09(+2.22%)
Jun 16, 2008 4.160 4.500 3.800 4.060 454,137 -0.08(-1.93%)
Jun 13, 2008 3.850 4.500 3.700 4.140 356,822 +0.22(+5.61%)
Jun 12, 2008 3.650 4.005 3.500 3.920 207,490 +0.26(+7.10%)
Jun 11, 2008 3.660 3.730 3.630 3.660 22,281 -0.08(-2.14%)
Jun 10, 2008 3.810 3.870 3.600 3.740 84,729 +0.05(+1.36%)
Jun 09, 2008 3.810 4.060 3.450 3.690 246,473 -0.10(-2.64%)
Jun 06, 2008 3.870 3.950 3.790 3.790 46,402 -0.06(-1.56%)
Jun 05, 2008 3.782 3.920 3.782 3.850 20,975 +0.00(+0.00%)
Jun 04, 2008 3.930 3.940 3.770 3.850 24,892 -0.10(-2.53%)
Jun 03, 2008 4.060 4.060 3.910 3.950 28,027 -0.12(-2.95%)
Jun 02, 2008 4.030 4.070 3.850 4.070 46,189 +0.07(+1.75%)
May 30, 2008 3.930 4.000 3.860 4.000 53,438 +0.06(+1.52%)
May 29, 2008 3.660 3.950 3.660 3.940 77,302 +0.25(+6.78%)
May 28, 2008 3.870 3.900 3.500 3.690 146,193 -0.20(-5.14%)
May 27, 2008 4.140 4.350 3.390 3.890 337,049 -0.40(-9.32%)
May 26, 2008 4.120 4.390 3.930 4.290 164,230 +0.00(+0.00%)
May 23, 2008 4.120 4.390 3.930 4.290 164,230 +0.19(+4.63%)
May 22, 2008 4.080 4.510 3.950 4.100 146,368 +0.00(+0.00%)
May 21, 2008 4.150 4.240 3.940 4.100 158,987 -0.41(-9.09%)
May 20, 2008 3.500 4.510 3.450 4.510 371,052 +0.98(+27.76%)
May 19, 2008 3.300 3.590 3.280 3.530 115,882 +0.27(+8.29%)
May 16, 2008 3.470 3.480 3.240 3.260 60,219 -0.22(-6.32%)
May 15, 2008 3.500 3.680 3.470 3.480 23,616 -0.02(-0.57%)
May 14, 2008 3.620 3.630 3.450 3.500 56,288 -0.18(-4.89%)
May 13, 2008 3.380 3.680 3.310 3.680 152,497 -0.19(-4.91%)
May 12, 2008 3.940 4.000 3.310 3.870 125,852 -0.13(-3.25%)
May 09, 2008 3.570 4.000 3.490 4.000 88,604 +0.33(+8.99%)
May 08, 2008 3.310 3.680 3.310 3.670 43,838 +0.32(+9.55%)
May 07, 2008 3.490 3.490 3.290 3.350 27,830 -0.31(-8.47%)
May 06, 2008 3.230 3.690 3.220 3.660 98,750 +0.39(+11.93%)
May 05, 2008 3.270 3.290 3.200 3.270 41,234 +0.02(+0.62%)
May 02, 2008 3.170 3.260 3.160 3.250 29,935 +0.12(+3.83%)
May 01, 2008 3.320 3.340 3.130 3.130 66,380 -0.19(-5.72%)
Apr 30, 2008 3.250 3.429 3.250 3.320 74,227 +0.08(+2.47%)
Apr 29, 2008 3.240 3.280 3.220 3.240 50,242 -0.03(-0.92%)
Apr 28, 2008 3.350 3.350 3.210 3.270 50,685 -0.05(-1.51%)
Apr 25, 2008 3.300 3.320 3.280 3.320 17,673 +0.02(+0.61%)
Apr 24, 2008 3.240 3.300 3.200 3.300 24,455 +0.05(+1.54%)
Apr 23, 2008 3.280 3.310 3.220 3.250 29,978 -0.05(-1.52%)
Apr 22, 2008 3.340 3.340 3.250 3.300 46,223 -0.02(-0.60%)
Apr 21, 2008 3.330 3.350 3.310 3.320 35,582 +0.02(+0.61%)
Apr 18, 2008 3.280 3.360 3.270 3.300 62,855 +0.03(+0.92%)
Apr 17, 2008 3.280 3.340 3.270 3.270 51,782 +0.01(+0.31%)
Apr 16, 2008 3.310 3.390 3.250 3.260 34,362 +0.01(+0.31%)
Apr 15, 2008 3.240 3.300 3.220 3.250 46,545 -0.01(-0.31%)
Apr 14, 2008 3.330 3.330 3.230 3.260 26,652 -0.04(-1.21%)
Apr 11, 2008 3.220 3.320 3.220 3.300 35,736 +0.00(+0.00%)
Apr 10, 2008 3.430 3.440 3.250 3.300 37,948 -0.17(-4.90%)
Apr 09, 2008 3.320 3.490 3.280 3.470 93,090 +0.09(+2.66%)
Apr 08, 2008 3.280 3.440 3.200 3.380 44,090 +0.03(+0.90%)
Apr 07, 2008 3.340 3.400 3.280 3.350 44,843 -0.06(-1.76%)
Apr 04, 2008 3.370 3.440 3.350 3.410 36,973 -0.02(-0.58%)
Apr 03, 2008 3.370 3.450 3.350 3.430 104,540 +0.04(+1.18%)
Apr 02, 2008 3.250 3.400 3.210 3.390 82,019 +0.09(+2.73%)
Apr 01, 2008 3.320 3.320 3.220 3.300 27,702 +0.05(+1.54%)
Mar 31, 2008 3.330 3.390 3.180 3.250 78,500 -0.14(-4.13%)
Mar 28, 2008 3.540 3.540 3.380 3.390 23,725 -0.11(-3.14%)
Mar 27, 2008 3.500 3.580 3.500 3.500 19,940 -0.01(-0.28%)
Mar 26, 2008 3.520 3.610 3.480 3.510 69,497 +0.01(+0.29%)
Mar 25, 2008 3.230 3.680 3.230 3.500 76,376 +0.24(+7.36%)
Mar 24, 2008 3.290 3.420 3.220 3.260 105,130 -0.08(-2.40%)
Mar 21, 2008 3.370 3.420 3.260 3.340 59,587 +0.00(+0.00%)
Mar 20, 2008 3.370 3.420 3.260 3.340 59,587 -0.09(-2.62%)
Mar 19, 2008 3.650 3.650 3.350 3.430 91,801 -0.22(-6.03%)
Mar 18, 2008 3.660 3.800 3.610 3.650 91,623 +0.06(+1.67%)
Mar 17, 2008 3.670 3.720 3.520 3.590 53,986 -0.22(-5.77%)
Mar 14, 2008 3.670 3.900 3.650 3.810 33,710 +0.07(+1.87%)
Mar 13, 2008 3.640 3.830 3.580 3.740 107,297 -0.11(-2.86%)
Mar 12, 2008 3.760 3.910 3.740 3.850 40,594 +0.06(+1.58%)
Mar 11, 2008 3.870 4.010 3.710 3.790 106,995 -0.03(-0.79%)
Mar 10, 2008 4.070 4.090 3.820 3.820 73,166 -0.28(-6.83%)
Mar 07, 2008 4.170 4.250 4.050 4.100 42,383 -0.04(-0.97%)
Mar 06, 2008 4.360 4.360 4.140 4.140 55,975 -0.24(-5.48%)
Mar 05, 2008 4.540 4.580 4.280 4.380 55,258 -0.19(-4.16%)
Mar 04, 2008 4.750 4.840 4.500 4.570 63,503 -0.17(-3.59%)
Mar 03, 2008 4.880 4.940 4.650 4.740 52,271 -0.11(-2.27%)
Feb 29, 2008 4.890 4.970 4.810 4.850 28,622 -0.02(-0.41%)
Feb 28, 2008 4.990 5.120 4.840 4.870 76,054 -0.15(-2.99%)
Feb 27, 2008 5.100 5.200 5.020 5.020 122,934 -0.19(-3.65%)
Feb 26, 2008 5.020 5.400 4.960 5.210 213,183 +0.22(+4.41%)
Feb 25, 2008 4.950 5.080 4.870 4.990 171,209 -0.07(-1.38%)
Feb 22, 2008 4.940 5.100 4.870 5.060 123,010 +0.09(+1.81%)
Feb 21, 2008 5.040 5.060 4.870 4.970 45,839 -0.07(-1.39%)
Feb 20, 2008 5.070 5.070 4.840 5.040 65,049 -0.03(-0.59%)
Feb 19, 2008 5.070 5.110 5.000 5.070 51,621 +0.03(+0.60%)
Feb 18, 2008 5.030 5.107 4.970 5.040 52,331 +0.00(+0.00%)
Feb 15, 2008 5.030 5.107 4.970 5.040 52,331 -0.02(-0.40%)
Feb 14, 2008 5.150 5.170 5.010 5.060 245,034 -0.19(-3.62%)
Feb 13, 2008 5.310 5.500 5.110 5.250 250,143 -0.51(-8.85%)
Feb 12, 2008 5.020 6.000 4.890 5.760 204,133 +0.64(+12.50%)
Feb 11, 2008 5.000 5.220 4.900 5.120 173,576 +0.02(+0.39%)
Feb 08, 2008 5.020 5.250 4.930 5.100 77,604 +0.05(+0.99%)
Feb 07, 2008 4.860 5.110 4.780 5.050 98,211 +0.06(+1.20%)
Feb 06, 2008 4.860 5.030 4.810 4.990 60,192 +0.16(+3.31%)
Feb 05, 2008 5.020 5.020 4.680 4.830 68,534 -0.19(-3.78%)
Feb 04, 2008 4.720 5.120 4.660 5.020 75,517 +0.33(+7.04%)
Feb 01, 2008 4.780 4.780 4.550 4.690 55,834 +0.00(+0.00%)
Jan 31, 2008 4.490 4.700 4.400 4.690 54,263 +0.15(+3.30%)
Jan 30, 2008 4.600 4.740 4.450 4.540 80,158 -0.20(-4.22%)
Jan 29, 2008 4.410 4.800 4.370 4.740 83,341 +0.30(+6.76%)
Jan 28, 2008 4.200 4.460 4.150 4.440 143,745 +0.23(+5.46%)
Jan 25, 2008 4.320 4.320 4.180 4.210 41,824 -0.09(-2.09%)
Jan 24, 2008 4.240 4.310 4.100 4.300 51,328 +0.10(+2.38%)
Jan 23, 2008 4.120 4.240 4.050 4.200 76,537 -0.04(-0.94%)
Jan 22, 2008 4.000 4.300 3.790 4.240 83,116 -0.14(-3.20%)
Jan 21, 2008 4.190 4.440 4.100 4.380 63,046 +0.00(+0.00%)
Jan 18, 2008 4.190 4.440 4.100 4.380 63,046 +0.12(+2.82%)
Jan 17, 2008 4.380 4.410 4.200 4.260 54,183 -0.16(-3.62%)
Jan 16, 2008 3.950 4.450 3.800 4.420 119,593 +0.47(+11.90%)
Jan 15, 2008 3.970 4.140 3.890 3.950 87,221 -0.06(-1.50%)
Jan 14, 2008 4.500 4.500 3.950 4.010 296,211 -0.52(-11.48%)
Jan 11, 2008 4.870 4.870 4.480 4.530 131,304 -0.46(-9.22%)
Jan 10, 2008 4.780 5.040 4.740 4.990 43,353 +0.24(+5.05%)
Jan 09, 2008 4.740 4.880 4.450 4.750 97,925 +0.05(+1.06%)
Jan 08, 2008 5.150 5.190 4.650 4.700 134,426 -0.30(-6.00%)
Jan 07, 2008 5.560 5.670 4.780 5.000 222,702 -0.41(-7.58%)
Jan 04, 2008 6.230 6.380 5.410 5.410 183,808 -1.01(-15.73%)
Jan 03, 2008 6.450 6.450 6.380 6.420 61,048 -0.02(-0.31%)
Jan 02, 2008 6.310 6.450 6.290 6.440 81,040 +0.00(+0.00%)
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.