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

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 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 (%)
Nov 30, 2009 0.9900 0.9900 0.9900 0.9900 3,194 +0.00(+0.00%)
Nov 27, 2009 0.9900 1.010 0.9700 0.9900 8,000 +0.00(+0.00%)
Nov 25, 2009 1.000 1.000 0.9700 0.9900 17,245 -0.01(-0.99%)
Nov 24, 2009 1.000 1.000 0.9900 0.9999 20,165 -0.00(-0.01%)
Nov 23, 2009 1.020 1.020 1.000 1.000 10,100 +0.00(+0.00%)
Nov 20, 2009 1.001 1.010 1.000 1.000 7,255 -0.03(-2.91%)
Nov 19, 2009 1.010 1.040 1.000 1.030 1,950 +0.02(+1.98%)
Nov 18, 2009 1.010 1.020 1.010 1.010 4,705 -0.05(-4.72%)
Nov 17, 2009 1.100 1.100 1.050 1.060 8,800 +0.02(+1.92%)
Nov 16, 2009 0.9900 1.060 0.9900 1.040 9,901 +0.04(+4.00%)
Nov 13, 2009 0.9700 1.000 0.9700 1.000 12,676 +0.03(+3.09%)
Nov 12, 2009 0.9900 0.9900 0.9700 0.9700 3,646 -0.00(-0.01%)
Nov 11, 2009 0.9700 0.9715 0.9700 0.9701 4,420 +0.00(+0.01%)
Nov 10, 2009 1.000 1.040 0.9700 0.9700 12,100 -0.03(-3.00%)
Nov 09, 2009 1.000 1.040 0.9700 1.000 58,359 -0.03(-2.91%)
Nov 06, 2009 1.010 1.050 1.010 1.030 14,612 +0.00(+0.00%)
Nov 05, 2009 1.050 1.060 1.020 1.030 24,466 -0.02(-1.90%)
Nov 04, 2009 1.050 1.050 1.030 1.050 13,000 +0.03(+2.94%)
Nov 03, 2009 1.020 1.064 1.020 1.020 8,297 -0.02(-1.92%)
Nov 02, 2009 1.150 1.150 1.020 1.040 81,709 -0.11(-9.96%)
Oct 30, 2009 1.080 1.170 1.080 1.155 22,100 +0.09(+8.96%)
Oct 29, 2009 1.120 1.120 1.060 1.060 16,275 +0.01(+0.95%)
Oct 28, 2009 1.070 1.080 1.050 1.050 48,976 -0.07(-6.25%)
Oct 27, 2009 1.190 1.220 1.080 1.120 77,616 -0.07(-5.88%)
Oct 26, 2009 1.360 1.360 1.190 1.190 63,010 -0.09(-7.03%)
Oct 23, 2009 1.380 1.490 1.260 1.280 104,677 -0.02(-1.54%)
Oct 22, 2009 1.190 1.560 1.180 1.300 391,765 +0.12(+10.17%)
Oct 21, 2009 1.180 1.210 1.120 1.180 21,432 -0.01(-0.84%)
Oct 20, 2009 1.200 1.210 1.190 1.190 4,000 -0.01(-0.87%)
Oct 19, 2009 1.190 1.210 1.150 1.200 52,680 +0.04(+3.48%)
Oct 16, 2009 1.150 1.190 1.110 1.160 16,409 +0.01(+0.78%)
Oct 15, 2009 1.180 1.200 1.090 1.151 13,020 +0.05(+4.64%)
Oct 14, 2009 1.180 1.180 1.100 1.100 28,615 +0.00(+0.00%)
Oct 13, 2009 1.110 1.120 1.100 1.100 5,600 -0.01(-0.90%)
Oct 12, 2009 1.130 1.170 1.100 1.110 15,827 -0.01(-0.89%)
Oct 09, 2009 1.170 1.170 1.110 1.120 15,300 -0.03(-2.61%)
Oct 08, 2009 1.140 1.150 1.100 1.150 8,150 +0.02(+1.77%)
Oct 07, 2009 1.140 1.150 1.110 1.130 19,940 -0.03(-2.58%)
Oct 06, 2009 1.210 1.210 1.130 1.160 6,015 +0.03(+2.65%)
Oct 05, 2009 1.140 1.200 1.130 1.130 17,550 -0.01(-0.88%)
Oct 02, 2009 1.143 1.170 1.130 1.140 9,800 -0.00(-0.01%)
Oct 01, 2009 1.210 1.210 1.140 1.140 23,095 -0.08(-6.55%)
Sep 30, 2009 1.130 1.220 1.130 1.220 34,929 +0.03(+2.52%)
Sep 29, 2009 1.200 1.210 1.130 1.190 32,147 +0.09(+8.08%)
Sep 28, 2009 1.170 1.200 1.100 1.101 37,778 -0.02(-2.15%)
Sep 25, 2009 1.160 1.160 1.070 1.125 31,987 +0.03(+2.29%)
Sep 24, 2009 1.250 1.250 1.050 1.100 40,580 -0.12(-9.84%)
Sep 23, 2009 1.120 1.220 1.120 1.220 31,180 +0.09(+7.96%)
Sep 22, 2009 1.140 1.140 1.100 1.130 24,059 +0.02(+1.80%)
Sep 21, 2009 1.050 1.140 1.050 1.110 24,538 +0.06(+5.71%)
Sep 18, 2009 1.130 1.200 1.050 1.050 39,468 -0.09(-7.89%)
Sep 17, 2009 1.150 1.200 1.100 1.140 54,073 -0.06(-5.00%)
Sep 16, 2009 1.130 1.200 1.110 1.200 48,650 +0.06(+5.63%)
Sep 15, 2009 1.050 1.270 1.050 1.136 96,956 +0.09(+8.19%)
Sep 14, 2009 1.042 1.070 1.030 1.050 11,285 +0.02(+1.94%)
Sep 11, 2009 1.100 1.100 1.010 1.030 34,844 -0.01(-0.95%)
Sep 10, 2009 1.030 1.100 1.000 1.040 85,661 +0.08(+8.32%)
Sep 09, 2009 1.100 1.260 0.9100 0.9600 287,565 -0.12(-11.11%)
Sep 08, 2009 0.9800 1.100 0.9800 1.080 117,302 +0.10(+10.20%)
Sep 04, 2009 0.9912 0.9999 0.9800 0.9800 6,250 -0.01(-1.00%)
Sep 03, 2009 0.9801 0.9900 0.9800 0.9899 1,949 +0.01(+1.01%)
Sep 02, 2009 0.9500 0.9800 0.9500 0.9800 8,200 +0.02(+2.08%)
Sep 01, 2009 1.010 1.040 0.9500 0.9600 45,731 -0.04(-3.99%)
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%)
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.