Athersys Inc (NQ: ATHX )

1.720 -0.170 (-8.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 2.930 2.930 2.440 2.510 5,511 -0.19(-7.04%)
Aug 29, 2008 2.682 2.700 2.592 2.700 2,518 +0.05(+1.89%)
Aug 28, 2008 2.700 2.700 2.550 2.650 3,305 +0.00(+0.00%)
Aug 26, 2008 2.680 2.650 2.650 2.650 4,400 +0.04(+1.53%)
Aug 25, 2008 2.633 2.700 2.610 2.610 1,896 +0.00(+0.00%)
Aug 22, 2008 2.700 2.700 2.600 2.610 5,904 -0.28(-9.69%)
Aug 21, 2008 2.890 2.890 2.890 2.890 300 +0.19(+7.04%)
Aug 20, 2008 2.700 2.700 2.700 2.700 150 +0.00(+0.00%)
Aug 19, 2008 3.180 3.300 2.610 2.700 7,206 -0.17(-5.92%)
Aug 18, 2008 3.090 3.090 2.870 2.870 8,660 -0.13(-4.33%)
Aug 15, 2008 2.850 3.000 2.765 3.000 2,566 +0.21(+7.53%)
Aug 14, 2008 2.900 3.100 2.660 2.790 22,850 -0.21(-7.00%)
Aug 13, 2008 3.230 3.250 3.000 3.000 3,580 -0.17(-5.36%)
Aug 12, 2008 2.860 3.220 2.850 3.170 6,235 +0.36(+12.81%)
Aug 11, 2008 3.445 3.445 2.810 2.810 4,510 +0.00(+0.00%)
Aug 08, 2008 4.000 4.000 2.800 2.810 13,257 -0.41(-12.73%)
Aug 07, 2008 2.400 3.460 2.400 3.220 10,133 +0.82(+34.17%)
Aug 06, 2008 2.700 2.700 2.400 2.400 9,682 -0.57(-19.19%)
Aug 05, 2008 2.540 2.970 2.540 2.970 400 +0.27(+10.00%)
Aug 04, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 01, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 31, 2008 2.700 2.700 2.700 2.700 100 +0.08(+3.05%)
Jul 30, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 29, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 28, 2008 2.410 2.700 2.410 2.620 3,047 -0.03(-1.13%)
Jul 25, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 24, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 23, 2008 2.690 2.700 2.650 2.650 1,200 +0.10(+3.92%)
Jul 22, 2008 2.790 2.790 2.450 2.550 6,420 -0.14(-5.20%)
Jul 21, 2008 3.000 3.050 2.690 2.690 2,242 -0.11(-3.93%)
Jul 18, 2008 3.200 3.200 2.800 2.800 1,000 -0.86(-23.50%)
Jul 17, 2008 2.600 3.660 2.500 3.660 10,400 +1.05(+40.23%)
Jul 16, 2008 2.610 2.610 2.610 2.610 200 +0.12(+4.82%)
Jul 15, 2008 2.540 2.540 2.490 2.490 200 +0.08(+3.32%)
Jul 14, 2008 2.610 2.610 2.410 2.410 2,840 -0.19(-7.31%)
Jul 11, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 10, 2008 2.600 3.129 2.600 2.600 2,100 +0.12(+4.84%)
Jul 09, 2008 2.260 2.620 2.260 2.480 3,900 +0.01(+0.41%)
Jul 08, 2008 2.680 2.728 2.260 2.470 12,503 -0.28(-10.19%)
Jul 07, 2008 2.800 2.810 2.750 2.750 1,270 -0.05(-1.79%)
Jul 04, 2008 2.290 3.050 2.290 2.800 25,144 +0.00(+0.00%)
Jul 03, 2008 2.290 3.050 2.290 2.800 25,144 +0.50(+21.74%)
Jul 02, 2008 2.440 2.450 2.250 2.300 4,940 -0.20(-8.00%)
Jul 01, 2008 2.210 2.640 2.110 2.500 36,623 +0.05(+2.04%)
Jun 30, 2008 2.260 2.950 2.250 2.450 2,950 -0.05(-2.00%)
Jun 27, 2008 2.690 2.690 2.260 2.500 3,352 +0.24(+10.62%)
Jun 26, 2008 2.700 2.700 2.260 2.260 109,820 -0.34(-13.08%)
Jun 25, 2008 2.920 2.980 2.600 2.600 2,020 -0.01(-0.46%)
Jun 24, 2008 3.590 3.590 2.570 2.612 11,794 -0.39(-12.93%)
Jun 23, 2008 2.830 3.290 2.830 3.000 2,712 +0.19(+6.76%)
Jun 20, 2008 2.922 3.100 2.810 2.810 2,350 -0.05(-1.75%)
Jun 19, 2008 3.680 3.680 2.860 2.860 8,528 -0.09(-3.05%)
Jun 18, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 17, 2008 2.980 2.980 2.950 2.950 2,200 -0.01(-0.34%)
Jun 16, 2008 4.230 4.230 2.960 2.960 14,193 -0.04(-1.33%)
Jun 13, 2008 3.000 3.000 3.000 3.000 400 +0.17(+6.01%)
Jun 12, 2008 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jun 11, 2008 2.830 2.830 2.830 2.830 678 -0.17(-5.67%)
Jun 10, 2008 2.990 3.000 2.800 3.000 1,337 -0.09(-2.91%)
Jun 09, 2008 3.150 3.180 2.950 3.090 5,147 -0.08(-2.52%)
Jun 06, 2008 3.180 3.180 3.170 3.170 1,000 -0.08(-2.46%)
Jun 05, 2008 3.200 3.250 3.100 3.250 17,538 +0.05(+1.56%)
Jun 04, 2008 2.990 3.250 2.990 3.200 3,100 +0.07(+2.24%)
Jun 03, 2008 3.250 3.250 2.840 3.130 10,400 -0.11(-3.40%)
Jun 02, 2008 3.700 3.700 3.240 3.240 9,200 +0.00(+0.00%)
May 30, 2008 3.250 3.250 3.200 3.240 3,000 +0.04(+1.25%)
May 29, 2008 3.330 3.330 3.200 3.200 3,527 -0.09(-2.74%)
May 28, 2008 3.710 3.710 3.290 3.290 4,351 +0.49(+17.50%)
May 27, 2008 2.800 4.000 2.370 2.800 16,465 +0.29(+11.55%)
May 26, 2008 2.250 2.520 2.240 2.510 1,196 +0.00(+0.00%)
May 23, 2008 2.250 2.520 2.240 2.510 1,196 +0.21(+9.13%)
May 22, 2008 2.500 2.630 2.240 2.300 425,252 -0.15(-6.12%)
May 21, 2008 2.480 2.500 2.400 2.450 131,310 +0.20(+8.89%)
May 20, 2008 2.500 2.500 2.250 2.250 700 -0.19(-7.79%)
May 19, 2008 2.430 2.440 2.430 2.440 300 -0.05(-2.01%)
May 16, 2008 2.490 2.490 2.490 2.490 200 -0.01(-0.40%)
May 15, 2008 2.250 2.500 2.250 2.500 645 +0.25(+11.11%)
May 14, 2008 2.240 2.250 2.240 2.250 1,180 -0.04(-1.75%)
May 13, 2008 2.650 2.650 2.150 2.290 74,301 -0.23(-9.13%)
May 12, 2008 2.800 2.800 2.500 2.520 1,050 +0.21(+9.09%)
May 09, 2008 2.500 2.500 2.300 2.310 2,942 -0.05(-2.12%)
May 08, 2008 2.360 2.360 2.360 2.360 100 +0.07(+3.06%)
May 07, 2008 2.250 2.800 2.250 2.290 4,700 -0.12(-4.98%)
May 06, 2008 2.800 2.800 2.250 2.410 7,900 -0.39(-13.93%)
May 05, 2008 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 02, 2008 2.800 2.800 2.790 2.800 4,300 +0.22(+8.53%)
May 01, 2008 3.000 3.000 2.200 2.580 17,384 -0.42(-14.00%)
Apr 30, 2008 2.700 3.000 2.550 3.000 42,562 +0.21(+7.53%)
Apr 29, 2008 1.550 2.800 1.550 2.790 11,817 +0.29(+11.60%)
Apr 28, 2008 2.510 2.510 2.500 2.500 2,600 -0.25(-9.09%)
Apr 25, 2008 2.750 2.750 2.750 2.750 3,000 -0.06(-2.14%)
Apr 24, 2008 2.810 2.810 2.810 2.810 275 +0.30(+11.95%)
Apr 23, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 22, 2008 2.610 2.950 2.510 2.510 3,407 -0.09(-3.46%)
Apr 21, 2008 2.960 2.960 2.600 2.600 2,900 -0.30(-10.34%)
Apr 18, 2008 2.900 2.980 2.900 2.900 2,450 -0.00(-0.00%)
Apr 17, 2008 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Apr 16, 2008 3.000 3.000 2.750 2.750 3,600 -0.05(-1.79%)
Apr 15, 2008 3.220 3.220 2.630 2.800 1,157 -0.22(-7.28%)
Apr 14, 2008 2.910 3.100 2.870 3.020 29,900 +0.02(+0.67%)
Apr 11, 2008 2.800 3.000 2.800 3.000 30,770 +0.20(+7.14%)
Apr 10, 2008 2.800 2.810 2.800 2.800 4,515 +0.00(+0.00%)
Apr 09, 2008 3.270 3.270 2.750 2.800 2,374 -0.57(-16.91%)
Apr 08, 2008 3.350 3.370 3.350 3.370 1,330 -0.05(-1.46%)
Apr 07, 2008 3.420 3.420 3.420 3.420 180 -0.06(-1.72%)
Apr 04, 2008 3.480 3.480 3.480 3.480 200 -0.01(-0.29%)
Apr 03, 2008 3.490 3.490 3.490 3.490 600 -0.01(-0.29%)
Apr 02, 2008 3.500 3.500 3.280 3.500 3,922 +0.50(+16.67%)
Apr 01, 2008 3.600 3.600 1.960 3.000 11,250 -0.75(-20.00%)
Mar 31, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 28, 2008 3.550 3.750 3.550 3.750 600 -0.25(-6.25%)
Mar 27, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 26, 2008 3.740 4.000 3.740 4.000 668 +0.36(+9.89%)
Mar 25, 2008 3.640 3.640 3.440 3.640 1,056 -0.20(-5.21%)
Mar 24, 2008 3.750 3.850 3.500 3.840 2,353 +0.25(+6.96%)
Mar 21, 2008 3.750 3.850 3.550 3.590 2,974 +0.00(+0.00%)
Mar 20, 2008 3.750 3.850 3.550 3.590 2,974 -0.11(-2.97%)
Mar 19, 2008 4.490 4.490 3.550 3.700 6,463 +0.18(+5.11%)
Mar 18, 2008 3.810 3.900 3.520 3.520 4,350 -0.18(-4.86%)
Mar 17, 2008 3.700 3.700 3.700 3.700 100 +0.15(+4.23%)
Mar 14, 2008 3.970 4.000 3.520 3.550 2,386 -0.45(-11.25%)
Mar 13, 2008 3.990 4.000 3.990 4.000 2,079 +0.00(+0.00%)
Mar 12, 2008 4.000 4.000 4.000 4.000 150 +0.03(+0.76%)
Mar 11, 2008 3.970 4.000 3.970 3.970 1,704 +0.22(+5.87%)
Mar 10, 2008 4.310 4.310 3.750 3.750 400 -0.36(-8.76%)
Mar 07, 2008 4.000 4.140 3.500 4.110 8,834 +0.11(+2.75%)
Mar 06, 2008 4.120 4.120 4.000 4.000 300 +0.01(+0.25%)
Mar 05, 2008 4.390 4.390 3.990 3.990 991 -0.51(-11.33%)
Mar 04, 2008 3.900 4.500 3.830 4.500 48,536 +0.40(+9.76%)
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.