Athersys Inc (NQ: ATHX )

0.2150 -0.0250 (-10.42%)
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.9999 1.010 0.9700 0.9999 5,799 -0.01(-1.00%)
Aug 28, 2009 1.010 1.010 1.010 1.010 3,100 +0.05(+5.18%)
Aug 27, 2009 0.9700 1.020 0.9600 0.9603 8,649 -0.03(-3.00%)
Aug 26, 2009 1.010 1.010 0.9900 0.9900 9,092 +0.00(+0.00%)
Aug 25, 2009 0.9800 1.009 0.9800 0.9900 6,200 -0.01(-0.93%)
Aug 24, 2009 1.020 1.020 0.9601 0.9993 29,050 +0.03(+3.02%)
Aug 21, 2009 0.9600 1.000 0.9500 0.9700 12,547 -0.02(-2.02%)
Aug 20, 2009 1.050 1.050 0.9700 0.9900 20,903 -0.06(-5.71%)
Aug 19, 2009 0.9700 1.070 0.9699 1.050 35,823 +0.10(+10.53%)
Aug 18, 2009 0.9229 0.9500 0.9000 0.9499 17,972 +0.03(+2.91%)
Aug 17, 2009 1.010 1.010 0.9100 0.9230 10,302 -0.02(-1.81%)
Aug 14, 2009 1.050 1.050 0.9012 0.9400 18,849 -0.03(-3.09%)
Aug 13, 2009 0.9800 0.9800 0.9000 0.9700 18,200 -0.01(-1.02%)
Aug 12, 2009 1.030 1.030 0.9500 0.9800 50,395 -0.05(-4.85%)
Aug 11, 2009 1.010 1.096 1.010 1.030 20,385 +0.02(+1.98%)
Aug 10, 2009 1.000 1.100 1.000 1.010 33,595 +0.00(+0.00%)
Aug 07, 2009 1.010 1.090 1.010 1.010 87,216 -0.04(-3.81%)
Aug 06, 2009 1.100 1.180 1.010 1.050 80,661 -0.09(-8.06%)
Aug 05, 2009 1.300 1.300 1.100 1.142 136,555 +0.01(+1.06%)
Aug 04, 2009 1.120 1.350 1.070 1.130 221,487 +0.01(+0.89%)
Aug 03, 2009 1.170 1.170 1.070 1.120 43,252 +0.07(+6.67%)
Jul 31, 2009 1.140 1.150 1.000 1.050 54,033 +0.02(+1.94%)
Jul 30, 2009 1.150 1.150 1.020 1.030 11,547 -0.10(-8.85%)
Jul 29, 2009 1.150 1.150 1.000 1.130 120,811 +0.03(+2.73%)
Jul 28, 2009 0.9900 1.160 0.9505 1.100 194,470 +0.11(+11.11%)
Jul 27, 2009 0.8900 1.010 0.8899 0.9900 279,470 +0.10(+11.24%)
Jul 24, 2009 0.8800 0.9000 0.8800 0.8900 82,210 +0.01(+1.14%)
Jul 23, 2009 0.8500 0.9000 0.8400 0.8800 213,011 +0.01(+1.15%)
Jul 22, 2009 0.8099 0.8700 0.8000 0.8700 28,100 +0.07(+8.75%)
Jul 21, 2009 0.8000 0.8000 0.7800 0.8000 13,894 +0.00(+0.00%)
Jul 20, 2009 0.8100 0.8101 0.8000 0.8000 41,992 +0.00(+0.01%)
Jul 17, 2009 0.7900 0.8100 0.7900 0.7999 17,300 +0.01(+1.25%)
Jul 16, 2009 0.7900 0.8100 0.7900 0.7900 4,990 -0.02(-2.47%)
Jul 15, 2009 0.8000 0.8100 0.7990 0.8100 45,600 +0.01(+1.25%)
Jul 14, 2009 0.7875 0.8000 0.7800 0.8000 3,342 +0.01(+1.27%)
Jul 13, 2009 0.8000 0.8000 0.7810 0.7900 6,740 -0.01(-1.25%)
Jul 10, 2009 0.8200 0.8200 0.7900 0.8000 17,468 -0.01(-1.23%)
Jul 09, 2009 0.8800 0.8800 0.8005 0.8100 15,659 +0.00(+0.00%)
Jul 08, 2009 0.8201 0.8201 0.8100 0.8100 10,650 -0.00(-0.01%)
Jul 07, 2009 0.8001 0.8400 0.8001 0.8101 13,390 +0.00(+0.01%)
Jul 06, 2009 0.8800 0.8800 0.8099 0.8100 44,560 -0.08(-8.99%)
Jul 02, 2009 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.10%)
Jul 01, 2009 0.8899 0.8999 0.8899 0.8999 2,580 +0.02(+2.26%)
Jun 30, 2009 0.8800 0.8880 0.8200 0.8800 21,200 -0.01(-0.90%)
Jun 29, 2009 0.8800 0.9200 0.8400 0.8880 62,075 +0.06(+6.99%)
Jun 26, 2009 0.8300 0.8300 0.8199 0.8300 21,850 -0.01(-1.18%)
Jun 25, 2009 0.8300 0.8400 0.8200 0.8399 6,200 -0.01(-1.19%)
Jun 24, 2009 0.8499 0.8500 0.8400 0.8500 14,300 +0.02(+2.41%)
Jun 23, 2009 0.8500 0.8897 0.8200 0.8300 27,580 +0.01(+1.22%)
Jun 22, 2009 0.9000 0.9000 0.8102 0.8200 92,458 -0.12(-12.77%)
Jun 19, 2009 0.9399 0.9400 0.9100 0.9400 17,831 +0.00(+0.00%)
Jun 18, 2009 0.9101 0.9400 0.9000 0.9400 9,500 +0.03(+3.30%)
Jun 17, 2009 0.9001 0.9101 0.9000 0.9100 26,840 -0.02(-2.15%)
Jun 16, 2009 0.9400 0.9630 0.9200 0.9300 17,325 +0.01(+1.09%)
Jun 15, 2009 0.9400 0.9400 0.9200 0.9200 46,347 -0.02(-2.12%)
Jun 12, 2009 0.9500 0.9500 0.9201 0.9399 24,655 -0.01(-0.77%)
Jun 11, 2009 0.9002 0.9490 0.9001 0.9472 43,550 +0.05(+5.13%)
Jun 10, 2009 0.9650 0.9650 0.9000 0.9010 71,404 -0.06(-6.63%)
Jun 09, 2009 0.9611 0.9900 0.9200 0.9650 70,134 -0.01(-1.42%)
Jun 08, 2009 0.9750 1.010 0.8800 0.9789 309,210 +0.08(+8.89%)
Jun 05, 2009 0.8990 0.8990 0.8605 0.8990 30,713 +0.03(+3.33%)
Jun 04, 2009 0.9000 0.9000 0.8581 0.8700 319,234 +0.01(+1.16%)
Jun 03, 2009 0.9000 0.9200 0.8600 0.8600 27,550 -0.02(-2.22%)
Jun 02, 2009 0.9199 0.9200 0.8600 0.8795 16,600 -0.00(-0.02%)
Jun 01, 2009 0.8900 0.9000 0.8600 0.8797 26,718 +0.04(+4.69%)
May 29, 2009 0.8500 0.8990 0.8400 0.8403 23,550 -0.06(-6.53%)
May 28, 2009 0.8317 0.8990 0.8200 0.8990 33,550 +0.06(+7.02%)
May 27, 2009 0.8600 0.8795 0.8400 0.8400 30,165 -0.05(-5.62%)
May 26, 2009 0.8600 0.9000 0.8600 0.8900 18,717 +0.00(+0.00%)
May 22, 2009 0.9000 0.9000 0.8500 0.8900 51,900 +0.00(+0.00%)
May 21, 2009 0.8800 0.9000 0.8300 0.8900 39,218 +0.03(+3.49%)
May 20, 2009 0.8700 0.8902 0.8300 0.8600 34,025 -0.04(-4.43%)
May 19, 2009 0.8100 0.8999 0.8100 0.8999 26,228 +0.07(+8.42%)
May 18, 2009 0.8200 0.8302 0.8200 0.8300 10,010 +0.01(+1.22%)
May 15, 2009 0.8599 0.8900 0.8200 0.8200 21,190 -0.01(-1.20%)
May 14, 2009 0.8501 0.8501 0.8200 0.8300 17,300 +0.00(+0.00%)
May 13, 2009 0.8600 0.8900 0.8200 0.8300 35,500 -0.03(-3.49%)
May 12, 2009 0.8999 0.8999 0.8300 0.8600 14,169 -0.04(-4.43%)
May 11, 2009 0.8501 0.9100 0.8200 0.8999 57,770 +0.08(+9.74%)
May 08, 2009 0.8200 0.8698 0.8100 0.8200 48,630 -0.05(-5.75%)
May 07, 2009 0.8999 0.9200 0.8500 0.8700 77,467 +0.02(+2.36%)
May 06, 2009 0.8998 0.8999 0.8200 0.8499 20,635 -0.05(-5.56%)
May 05, 2009 0.8000 0.8999 0.8000 0.8999 76,482 +0.10(+12.49%)
May 04, 2009 0.8000 0.8292 0.8000 0.8000 46,840 -0.01(-1.25%)
May 01, 2009 0.8200 0.8200 0.8000 0.8101 23,005 +0.01(+1.26%)
Apr 30, 2009 0.8000 0.8096 0.7800 0.8000 68,722 -0.01(-0.63%)
Apr 29, 2009 0.7999 0.8200 0.7999 0.8051 21,538 +0.00(+0.37%)
Apr 28, 2009 0.8000 0.8200 0.7999 0.8021 64,850 +0.01(+1.28%)
Apr 27, 2009 0.8000 0.8000 0.7701 0.7920 25,708 -0.01(-1.01%)
Apr 24, 2009 0.7710 0.8100 0.7700 0.8001 76,329 +0.00(+0.01%)
Apr 23, 2009 0.8009 0.8010 0.7710 0.8000 64,260 +0.00(+0.00%)
Apr 22, 2009 0.8100 0.8200 0.7800 0.8000 9,450 -0.01(-1.23%)
Apr 21, 2009 0.8000 0.8100 0.7700 0.8100 13,750 +0.04(+5.19%)
Apr 20, 2009 0.7701 0.7910 0.7700 0.7700 41,448 -0.04(-4.93%)
Apr 17, 2009 0.7700 0.8200 0.7615 0.8099 43,842 +0.01(+1.25%)
Apr 16, 2009 0.8100 0.8200 0.7900 0.7999 15,150 -0.02(-2.44%)
Apr 15, 2009 0.7700 0.8200 0.7610 0.8199 18,463 +0.02(+2.36%)
Apr 14, 2009 0.7600 0.8400 0.7600 0.8010 89,393 +0.05(+6.80%)
Apr 13, 2009 0.8400 0.8400 0.7500 0.7500 159,775 -0.09(-10.71%)
Apr 09, 2009 0.9000 0.9000 0.8100 0.8400 119,486 -0.06(-6.66%)
Apr 08, 2009 1.040 1.040 0.8050 0.8999 118,435 -0.10(-10.01%)
Apr 07, 2009 0.9000 1.030 0.8800 1.000 184,567 +0.12(+13.64%)
Apr 06, 2009 0.8200 0.9000 0.8100 0.8800 27,926 +0.08(+10.01%)
Apr 03, 2009 0.7900 0.8200 0.7900 0.7999 28,169 +0.01(+1.25%)
Apr 02, 2009 0.8500 0.8800 0.7600 0.7900 60,116 -0.06(-7.39%)
Apr 01, 2009 0.9000 0.9000 0.8400 0.8530 34,770 -0.05(-5.22%)
Mar 31, 2009 0.9500 0.9500 0.8600 0.9000 37,902 +0.00(+0.00%)
Mar 30, 2009 0.9400 0.9450 0.9000 0.9000 109,186 +0.13(+16.90%)
Mar 26, 2009 0.7851 0.7895 0.7300 0.7699 41,000 +0.00(+0.00%)
Mar 25, 2009 0.7300 0.7699 0.7250 0.7699 18,623 +0.04(+5.47%)
Mar 24, 2009 0.7800 0.7850 0.7100 0.7300 29,780 -0.02(-2.67%)
Mar 23, 2009 0.7699 0.8100 0.7500 0.7500 23,347 -0.04(-5.06%)
Mar 20, 2009 0.7799 0.8000 0.7600 0.7900 20,900 +0.04(+5.33%)
Mar 19, 2009 0.8000 0.8700 0.6900 0.7500 80,475 -0.04(-5.06%)
Mar 18, 2009 0.9500 0.9500 0.7900 0.7900 58,932 -0.09(-10.23%)
Mar 17, 2009 0.7100 0.9200 0.6801 0.8800 267,811 +0.17(+23.94%)
Mar 16, 2009 0.5900 0.7102 0.5900 0.7100 132,928 +0.15(+26.79%)
Mar 13, 2009 0.5499 0.5790 0.5301 0.5600 81,283 +0.07(+14.52%)
Mar 12, 2009 0.5400 0.5499 0.4800 0.4890 142,388 -0.03(-5.96%)
Mar 11, 2009 0.5500 0.5998 0.5040 0.5200 72,950 -0.02(-3.70%)
Mar 10, 2009 0.5610 0.5900 0.5000 0.5400 100,545 -0.02(-3.57%)
Mar 09, 2009 0.6800 0.7800 0.5600 0.5600 150,047 -0.02(-3.45%)
Mar 06, 2009 0.5480 0.5900 0.5400 0.5800 84,145 +0.01(+1.77%)
Mar 05, 2009 0.5900 0.5900 0.5699 0.5699 14,000 +0.05(+9.58%)
Mar 04, 2009 0.5000 0.5700 0.5000 0.5201 16,210 -0.03(-5.44%)
Mar 02, 2009 0.5500 0.5600 0.5100 0.5500 33,280 -0.05(-8.33%)
Feb 27, 2009 0.5800 0.6300 0.5500 0.6000 56,524 -0.03(-4.61%)
Feb 26, 2009 0.7000 0.7000 0.5500 0.6290 239,206 -0.07(-10.13%)
Feb 25, 2009 0.7980 0.7980 0.6800 0.6999 52,758 -0.00(-0.01%)
Feb 24, 2009 0.6800 0.8200 0.6800 0.7000 96,160 +0.02(+2.94%)
Feb 23, 2009 0.6999 0.7000 0.6521 0.6800 86,965 +0.01(+1.49%)
Feb 20, 2009 0.7800 0.7800 0.6700 0.6700 74,057 -0.11(-14.10%)
Feb 19, 2009 0.8100 0.8500 0.7800 0.7800 116,228 -0.05(-6.02%)
Feb 18, 2009 0.9500 0.9500 0.7500 0.8300 125,028 -0.12(-12.63%)
Feb 17, 2009 1.000 1.070 0.9405 0.9500 180,426 -0.02(-2.06%)
Feb 13, 2009 0.9800 1.010 0.9550 0.9700 37,071 -0.03(-3.00%)
Feb 12, 2009 0.9600 1.000 0.9201 1.000 143,152 +0.05(+5.26%)
Feb 11, 2009 0.9900 0.9900 0.9000 0.9500 132,452 +0.08(+9.20%)
Feb 10, 2009 1.000 1.000 0.8400 0.8700 168,788 -0.15(-14.71%)
Feb 09, 2009 1.110 1.120 1.000 1.020 98,857 -0.08(-7.27%)
Feb 06, 2009 1.130 1.170 1.080 1.100 109,197 +0.00(+0.01%)
Feb 05, 2009 1.180 1.180 1.060 1.100 114,929 -0.08(-6.79%)
Feb 04, 2009 1.250 1.250 1.060 1.180 332,527 -0.04(-3.28%)
Feb 03, 2009 1.150 1.280 1.050 1.220 312,254 +0.15(+14.02%)
Feb 02, 2009 1.010 1.140 0.9100 1.070 260,890 +0.06(+6.02%)
Jan 30, 2009 0.8900 1.090 0.8500 1.009 627,538 +0.17(+20.16%)
Jan 29, 2009 0.7600 0.8800 0.7600 0.8399 96,085 +0.10(+13.50%)
Jan 28, 2009 0.8300 0.8301 0.7300 0.7400 159,390 -0.03(-3.90%)
Jan 27, 2009 0.9600 0.9600 0.7510 0.7700 153,534 -0.08(-9.62%)
Jan 26, 2009 0.8000 0.9700 0.8000 0.8520 356,309 +0.05(+6.50%)
Jan 23, 2009 0.7400 0.8700 0.6700 0.8000 326,477 +0.12(+17.65%)
Jan 22, 2009 0.6700 0.7400 0.6520 0.6800 93,129 +0.03(+4.60%)
Jan 21, 2009 0.6700 0.6900 0.6300 0.6501 43,475 -0.02(-2.97%)
Jan 20, 2009 0.7100 0.7500 0.6700 0.6700 125,782 -0.04(-5.63%)
Jan 16, 2009 0.7400 0.7600 0.7094 0.7100 136,067 -0.04(-5.33%)
Jan 15, 2009 0.7700 0.8800 0.7500 0.7500 416,901 -0.00(-0.01%)
Jan 14, 2009 0.7599 0.8100 0.7000 0.7501 177,110 +0.01(+1.36%)
Jan 13, 2009 0.6300 0.7900 0.5900 0.7400 319,900 +0.14(+23.33%)
Jan 12, 2009 0.6100 0.6799 0.5900 0.6000 83,140 +0.02(+2.56%)
Jan 09, 2009 0.6100 0.6101 0.5850 0.5850 56,030 -0.03(-4.10%)
Jan 08, 2009 0.6900 0.7199 0.5800 0.6100 118,824 -0.08(-11.59%)
Jan 07, 2009 0.6000 0.6900 0.5300 0.6900 565,711 +0.09(+15.00%)
Jan 06, 2009 0.5500 0.6100 0.5450 0.6000 464,304 +0.07(+13.21%)
Jan 05, 2009 0.5000 0.5400 0.4700 0.5300 54,875 +0.06(+12.77%)
Jan 02, 2009 0.4990 0.5300 0.4700 0.4700 102,498 +0.02(+4.42%)
Dec 31, 2008 0.4999 0.4999 0.4501 0.4501 102,112 -0.03(-6.23%)
Dec 30, 2008 0.5098 0.5098 0.4700 0.4800 126,363 -0.03(-5.85%)
Dec 29, 2008 0.5300 0.5300 0.4400 0.5098 306,290 -0.01(-1.94%)
Dec 26, 2008 0.5188 0.5200 0.5000 0.5199 37,680 +0.03(+5.80%)
Dec 24, 2008 0.4401 0.5300 0.4400 0.4914 153,900 +0.05(+11.68%)
Dec 23, 2008 0.4400 0.5000 0.4400 0.4400 89,550 -0.04(-8.33%)
Dec 22, 2008 0.5000 0.5000 0.4300 0.4800 137,580 +0.00(+0.00%)
Dec 19, 2008 0.5900 0.5900 0.4600 0.4800 94,305 -0.01(-2.04%)
Dec 18, 2008 0.5300 0.5900 0.4800 0.4900 389,241 +0.02(+4.26%)
Dec 17, 2008 0.4000 0.5300 0.4000 0.4700 219,404 +0.04(+9.30%)
Dec 16, 2008 0.4699 0.4700 0.4189 0.4300 77,096 -0.04(-8.10%)
Dec 15, 2008 0.4799 0.4800 0.4500 0.4679 32,629 +0.01(+1.72%)
Dec 12, 2008 0.4400 0.4799 0.4300 0.4600 30,812 +0.02(+4.55%)
Dec 11, 2008 0.4200 0.4800 0.3600 0.4400 208,680 +0.10(+29.41%)
Dec 10, 2008 0.3800 0.4000 0.3400 0.3400 32,626 -0.04(-10.53%)
Dec 09, 2008 0.4000 0.4000 0.3200 0.3800 18,022 +0.06(+18.71%)
Dec 08, 2008 0.3900 0.4000 0.3200 0.3201 97,018 -0.03(-8.54%)
Dec 05, 2008 0.3500 0.3500 0.3295 0.3500 27,684 -0.04(-10.26%)
Dec 04, 2008 0.3500 0.4000 0.3200 0.3900 20,500 +0.04(+11.43%)
Dec 03, 2008 0.3500 0.4000 0.3000 0.3500 101,555 +0.00(+0.00%)
Dec 02, 2008 0.5300 0.5300 0.3500 0.3500 98,434 -0.10(-22.22%)
Dec 01, 2008 0.5000 0.5000 0.4000 0.4500 27,080 -0.03(-6.25%)
Nov 28, 2008 0.4500 0.4900 0.4000 0.4800 45,050 +0.10(+26.32%)
Nov 26, 2008 0.4000 0.4500 0.3800 0.3800 33,650 +0.05(+15.12%)
Nov 25, 2008 0.4800 0.4800 0.3200 0.3301 26,128 -0.15(-31.23%)
Nov 24, 2008 0.3300 0.4800 0.3000 0.4800 123,000 +0.14(+41.18%)
Nov 21, 2008 0.4000 0.4000 0.1500 0.3400 55,152 -0.01(-2.86%)
Nov 20, 2008 0.4000 0.4300 0.3400 0.3500 37,712 -0.05(-12.50%)
Nov 19, 2008 0.3400 0.4500 0.3400 0.4000 134,298 +0.00(+0.00%)
Nov 18, 2008 0.4200 0.4200 0.3500 0.4000 2,900 +0.03(+8.11%)
Nov 17, 2008 0.4200 0.4200 0.3500 0.3700 122,196 -0.03(-7.50%)
Nov 14, 2008 0.4900 0.4900 0.3800 0.4000 49,487 +0.01(+2.56%)
Nov 13, 2008 0.3600 0.4000 0.3600 0.3900 20,978 +0.04(+9.86%)
Nov 12, 2008 0.4399 0.5200 0.3500 0.3550 162,495 -0.09(-19.32%)
Nov 11, 2008 0.4000 0.4665 0.3900 0.4400 17,130 +0.02(+4.76%)
Nov 10, 2008 0.5000 0.5000 0.4200 0.4200 158,678 -0.05(-10.64%)
Nov 07, 2008 0.5799 0.5799 0.3900 0.4700 522,233 -0.11(-18.95%)
Nov 06, 2008 0.5700 0.5899 0.5049 0.5799 46,122 +0.08(+15.98%)
Nov 05, 2008 0.7000 0.7000 0.4800 0.5000 301,777 -0.13(-20.63%)
Nov 04, 2008 0.7800 0.7800 0.6000 0.6300 221,042 -0.02(-3.08%)
Nov 03, 2008 0.6700 0.7950 0.6400 0.6500 198,076 -0.08(-10.96%)
Oct 31, 2008 0.8100 0.8100 0.7300 0.7300 3,225 +0.08(+12.31%)
Oct 30, 2008 0.6000 0.7000 0.6000 0.6500 38,855 +0.10(+18.18%)
Oct 29, 2008 0.6000 0.6000 0.5200 0.5500 128,579 -0.03(-5.17%)
Oct 28, 2008 0.6500 0.6500 0.5500 0.5800 77,706 -0.07(-10.77%)
Oct 27, 2008 0.7415 0.7500 0.6100 0.6500 13,030 +0.01(+1.56%)
Oct 24, 2008 0.6900 0.8300 0.6400 0.6400 45,275 -0.04(-5.88%)
Oct 23, 2008 0.8500 0.8500 0.2500 0.6800 20,853 -0.17(-20.00%)
Oct 22, 2008 1.200 1.200 0.7600 0.8500 117,693 -0.15(-15.00%)
Oct 21, 2008 1.880 1.880 0.9400 1.000 257,121 -0.43(-30.07%)
Oct 20, 2008 1.500 1.500 1.420 1.430 3,900 +0.08(+5.93%)
Oct 17, 2008 1.270 1.470 1.270 1.350 14,498 +0.08(+6.30%)
Oct 16, 2008 1.680 1.680 1.270 1.270 3,550 -0.30(-19.11%)
Oct 15, 2008 1.570 1.680 1.500 1.570 4,768 +0.09(+6.08%)
Oct 14, 2008 1.480 1.500 1.480 1.480 2,800 +0.37(+33.33%)
Oct 13, 2008 1.366 1.400 1.100 1.110 2,020 -0.05(-4.31%)
Oct 10, 2008 1.440 1.450 1.050 1.160 10,990 -0.08(-6.19%)
Oct 09, 2008 1.430 1.430 1.100 1.237 12,780 +0.32(+34.41%)
Oct 08, 2008 1.680 1.680 0.9014 0.9200 10,850 -0.30(-24.59%)
Oct 07, 2008 1.210 1.680 1.200 1.220 6,200 -0.42(-25.61%)
Oct 06, 2008 1.190 1.720 0.9000 1.640 12,100 -0.08(-4.65%)
Oct 03, 2008 1.780 1.780 1.250 1.720 9,600 +0.11(+6.83%)
Oct 02, 2008 1.840 1.840 1.400 1.610 6,200 +0.09(+5.92%)
Oct 01, 2008 1.620 1.620 1.520 1.520 600 -0.22(-12.64%)
Sep 30, 2008 1.600 1.750 1.165 1.740 64,085 +0.25(+16.78%)
Sep 29, 2008 1.670 1.734 1.250 1.490 6,860 -0.36(-19.46%)
Sep 26, 2008 1.820 1.850 1.820 1.850 1,600 -0.00(-0.27%)
Sep 25, 2008 1.990 1.990 1.400 1.855 10,647 -0.06(-3.39%)
Sep 24, 2008 2.020 2.050 1.850 1.920 11,610 -0.20(-9.22%)
Sep 23, 2008 2.290 2.300 2.100 2.115 7,145 -0.06(-2.98%)
Sep 22, 2008 2.280 2.284 2.180 2.180 600 +0.18(+9.00%)
Sep 19, 2008 2.400 2.480 2.000 2.000 15,346 -0.05(-2.44%)
Sep 18, 2008 2.250 2.250 2.050 2.050 400 -0.10(-4.65%)
Sep 17, 2008 2.266 2.266 2.150 2.150 3,100 +0.13(+6.44%)
Sep 16, 2008 2.500 2.500 2.000 2.020 12,040 -0.55(-21.40%)
Sep 15, 2008 2.580 2.580 2.202 2.570 3,660 -0.02(-0.77%)
Sep 12, 2008 2.650 2.650 2.590 2.590 3,575 -0.06(-2.26%)
Sep 11, 2008 2.660 2.660 2.620 2.650 1,500 +0.11(+4.33%)
Sep 10, 2008 2.310 2.740 2.310 2.540 1,000 +0.24(+10.43%)
Sep 09, 2008 2.310 2.310 2.300 2.300 3,000 -0.04(-1.71%)
Sep 05, 2008 2.360 2.340 2.340 2.340 1,500 -0.02(-0.85%)
Sep 04, 2008 2.750 2.750 2.360 2.360 3,350 -0.19(-7.44%)
Sep 03, 2008 2.700 2.700 2.360 2.550 457 +0.04(+1.59%)
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.