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

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2010 22.52 22.65 21.70 21.70 1,894,061 -0.73(-3.27%)
Apr 29, 2010 22.33 22.73 22.29 22.44 2,472,462 +0.50(+2.29%)
Apr 28, 2010 23.16 23.20 21.78 21.93 4,582,247 -1.66(-7.04%)
Apr 27, 2010 23.70 24.54 23.50 23.60 2,979,527 -0.25(-1.04%)
Apr 26, 2010 23.74 24.18 23.73 23.84 2,170,879 +0.22(+0.95%)
Apr 23, 2010 23.16 23.94 23.10 23.62 3,902,758 -0.71(-2.92%)
Apr 22, 2010 23.13 24.56 23.11 24.33 3,733,268 +1.14(+4.93%)
Apr 21, 2010 22.93 23.23 22.79 23.19 1,101,946 +0.19(+0.83%)
Apr 20, 2010 22.77 23.08 22.54 23.00 934,455 +0.22(+0.98%)
Apr 19, 2010 22.81 23.16 22.41 22.77 1,292,432 -0.18(-0.80%)
Apr 16, 2010 22.88 23.12 22.66 22.96 1,634,797 +0.00(+0.00%)
Apr 15, 2010 23.09 23.16 22.69 22.96 1,301,826 -0.11(-0.48%)
Apr 14, 2010 22.70 23.07 22.64 23.07 979,529 +0.47(+2.09%)
Apr 13, 2010 22.29 22.61 22.23 22.60 1,184,178 -0.07(-0.32%)
Apr 12, 2010 22.61 22.93 22.49 22.67 1,242,829 +0.16(+0.71%)
Apr 09, 2010 22.71 22.71 22.29 22.51 1,568,773 -0.14(-0.60%)
Apr 08, 2010 22.37 22.76 22.27 22.65 1,244,339 +0.20(+0.89%)
Apr 07, 2010 22.16 22.52 22.09 22.45 1,707,830 +0.40(+1.81%)
Apr 06, 2010 21.95 22.12 21.82 22.05 1,123,397 -0.02(-0.07%)
Apr 05, 2010 21.69 22.27 21.69 22.06 1,033,049 +0.38(+1.73%)
Apr 01, 2010 21.62 21.69 21.69 21.69 1,068,244 +0.07(+0.33%)
Mar 31, 2010 21.76 22.08 21.56 21.62 1,416,705 -0.27(-1.24%)
Mar 30, 2010 21.81 22.33 21.81 21.89 1,032,226 +0.08(+0.37%)
Mar 29, 2010 21.88 22.11 21.61 21.81 977,778 -0.02(-0.11%)
Mar 26, 2010 22.17 22.21 21.74 21.83 1,948,087 +0.06(+0.29%)
Mar 25, 2010 22.21 22.23 21.72 21.77 1,668,667 -0.28(-1.27%)
Mar 24, 2010 21.98 22.16 21.90 22.05 2,049,233 -0.05(-0.22%)
Mar 23, 2010 22.13 22.18 21.91 22.09 1,895,375 +0.06(+0.25%)
Mar 22, 2010 21.54 22.12 21.45 22.04 1,137,795 +0.36(+1.66%)
Mar 19, 2010 21.75 21.89 21.54 21.68 2,800,823 +0.03(+0.15%)
Mar 18, 2010 21.47 21.68 21.42 21.65 1,612,973 +0.19(+0.89%)
Mar 17, 2010 21.39 21.52 21.32 21.46 1,734,918 +0.09(+0.41%)
Mar 16, 2010 21.06 21.40 20.97 21.37 2,393,854 -0.02(-0.07%)
Mar 15, 2010 21.19 21.61 21.18 21.38 1,962,647 -0.11(-0.52%)
Mar 12, 2010 21.48 21.57 21.24 21.50 2,589,877 -0.04(-0.19%)
Mar 11, 2010 20.66 21.63 20.66 21.54 3,269,422 +0.74(+3.57%)
Mar 10, 2010 20.49 20.82 20.36 20.79 1,518,011 +0.30(+1.48%)
Mar 09, 2010 20.27 20.79 20.24 20.49 2,439,352 -0.15(-0.74%)
Mar 08, 2010 20.56 20.85 20.53 20.64 1,068,842 +0.10(+0.51%)
Mar 05, 2010 19.91 20.54 19.87 20.54 2,165,485 +0.81(+4.13%)
Mar 04, 2010 19.73 19.80 19.58 19.72 1,226,641 -0.02(-0.08%)
Mar 03, 2010 19.90 20.11 19.62 19.74 1,608,849 -0.06(-0.32%)
Mar 02, 2010 19.39 19.85 19.39 19.80 2,080,419 +0.44(+2.27%)
Mar 01, 2010 19.01 19.38 18.78 19.36 1,417,950 +0.47(+2.49%)
Feb 26, 2010 19.04 19.25 18.85 18.89 1,044,559 -0.02(-0.13%)
Feb 25, 2010 18.64 18.93 18.58 18.92 1,088,871 +0.03(+0.17%)
Feb 24, 2010 18.72 18.96 18.61 18.88 1,346,125 +0.24(+1.29%)
Feb 23, 2010 18.97 19.17 18.63 18.64 1,178,671 -0.34(-1.77%)
Feb 22, 2010 18.96 19.12 18.86 18.98 905,861 +0.09(+0.47%)
Feb 19, 2010 18.77 18.99 18.55 18.89 1,709,750 +0.08(+0.42%)
Feb 18, 2010 18.75 18.85 18.62 18.81 1,185,946 +0.12(+0.64%)
Feb 17, 2010 19.14 19.23 18.64 18.69 1,845,286 -0.33(-1.72%)
Feb 16, 2010 18.93 19.29 18.93 19.02 1,741,018 +0.14(+0.72%)
Feb 12, 2010 17.83 18.88 18.88 18.88 5,680,860 +0.78(+4.32%)
Feb 11, 2010 17.70 18.14 17.53 18.10 2,952,293 +0.37(+2.07%)
Feb 10, 2010 16.94 17.77 16.94 17.73 2,239,604 +0.45(+2.59%)
Feb 09, 2010 17.29 17.45 17.05 17.29 1,472,902 +0.24(+1.41%)
Feb 08, 2010 17.01 17.31 16.88 17.05 1,243,119 +0.06(+0.38%)
Feb 05, 2010 17.36 17.39 16.66 16.98 1,661,716 +0.07(+0.43%)
Feb 04, 2010 17.24 17.40 16.89 16.91 995,101 -0.49(-2.80%)
Feb 03, 2010 17.41 17.65 17.31 17.40 679,108 -0.14(-0.77%)
Feb 02, 2010 17.61 17.77 17.48 17.53 1,099,185 -0.08(-0.45%)
Feb 01, 2010 16.95 17.69 16.95 17.61 2,472,931 +0.73(+4.30%)
Jan 29, 2010 16.92 17.41 16.89 16.89 1,951,199 +0.06(+0.38%)
Jan 28, 2010 16.72 16.94 16.65 16.82 1,524,841 +0.10(+0.57%)
Jan 27, 2010 16.85 17.06 16.64 16.73 1,839,660 -0.24(-1.41%)
Jan 26, 2010 16.86 17.05 16.70 16.97 1,341,711 +0.05(+0.28%)
Jan 25, 2010 17.23 17.33 16.81 16.92 1,343,885 -0.08(-0.47%)
Jan 22, 2010 17.82 17.87 16.77 17.00 2,981,705 -0.88(-4.92%)
Jan 21, 2010 18.20 18.44 17.70 17.88 1,817,181 -0.22(-1.24%)
Jan 20, 2010 18.04 18.36 17.85 18.10 1,847,168 +0.06(+0.35%)
Jan 19, 2010 17.89 18.13 17.70 18.04 1,267,503 +0.10(+0.58%)
Jan 15, 2010 18.28 17.93 17.93 17.93 1,727,493 -0.28(-1.54%)
Jan 14, 2010 17.83 18.23 17.83 18.21 1,652,880 +0.30(+1.65%)
Jan 13, 2010 18.08 18.08 17.64 17.92 2,696,314 -0.05(-0.27%)
Jan 12, 2010 17.55 18.18 17.37 17.96 4,614,614 +0.98(+5.79%)
Jan 11, 2010 16.94 17.09 16.57 16.98 2,095,288 -0.13(-0.75%)
Jan 08, 2010 17.12 17.16 16.90 17.11 1,241,559 +0.00(+0.00%)
Jan 07, 2010 16.87 17.17 16.84 17.11 1,257,395 +0.26(+1.56%)
Jan 06, 2010 17.25 17.33 16.69 16.85 2,852,965 -0.46(-2.68%)
Jan 05, 2010 17.44 17.49 17.21 17.31 2,183,610 -0.13(-0.73%)
Jan 04, 2010 17.44 17.53 17.28 17.44 1,612,895 +0.19(+1.11%)
Dec 31, 2009 17.54 17.25 17.25 17.25 671,517 -0.33(-1.86%)
Dec 30, 2009 17.83 17.95 17.40 17.57 1,054,066 -0.32(-1.79%)
Dec 29, 2009 17.88 18.00 17.77 17.89 738,872 +0.02(+0.09%)
Dec 28, 2009 17.97 18.08 17.81 17.88 763,735 -0.10(-0.58%)
Dec 24, 2009 17.83 17.99 17.79 17.98 395,678 +0.15(+0.85%)
Dec 23, 2009 17.73 17.89 17.60 17.83 1,218,327 +0.17(+0.95%)
Dec 22, 2009 17.49 17.86 17.45 17.66 1,184,048 +0.18(+1.00%)
Dec 21, 2009 17.38 17.60 17.25 17.49 1,258,476 +0.18(+1.02%)
Dec 18, 2009 16.88 17.32 16.81 17.31 3,665,720 +0.58(+3.44%)
Dec 17, 2009 16.46 16.77 16.38 16.73 1,495,133 +0.06(+0.34%)
Dec 16, 2009 16.53 16.85 16.48 16.68 1,460,407 +0.29(+1.75%)
Dec 15, 2009 16.35 16.64 16.35 16.39 1,501,813 -0.01(-0.05%)
Dec 14, 2009 16.39 16.45 16.10 16.40 2,557,964 +0.18(+1.13%)
Dec 11, 2009 15.95 16.27 15.83 16.22 2,068,752 +0.39(+2.47%)
Dec 10, 2009 15.76 15.91 15.66 15.82 1,172,510 +0.20(+1.28%)
Dec 09, 2009 15.49 15.68 15.38 15.62 1,256,196 +0.11(+0.72%)
Dec 08, 2009 15.43 15.60 15.19 15.51 1,024,933 -0.10(-0.66%)
Dec 07, 2009 15.54 15.83 15.54 15.62 789,797 +0.05(+0.31%)
Dec 04, 2009 15.49 15.82 15.22 15.57 1,234,181 +0.43(+2.85%)
Dec 03, 2009 15.46 15.56 15.11 15.14 863,883 -0.25(-1.61%)
Dec 02, 2009 15.11 15.69 15.11 15.38 1,030,972 +0.24(+1.58%)
Dec 01, 2009 15.11 15.24 14.96 15.14 1,542,858 +0.10(+0.69%)
Nov 30, 2009 14.79 15.11 14.59 15.04 2,174,464 +0.16(+1.07%)
Nov 27, 2009 14.70 15.03 14.54 14.88 389,818 -0.19(-1.27%)
Nov 25, 2009 15.05 15.19 14.88 15.07 974,024 +0.02(+0.16%)
Nov 24, 2009 15.24 15.24 14.78 15.05 1,419,954 -0.14(-0.95%)
Nov 23, 2009 15.18 15.51 15.10 15.19 971,050 +0.18(+1.17%)
Nov 20, 2009 15.19 15.40 14.83 15.02 1,391,393 -0.23(-1.52%)
Nov 19, 2009 15.60 15.70 15.18 15.25 1,259,251 -0.50(-3.19%)
Nov 18, 2009 15.68 15.98 15.55 15.75 2,186,044 +0.62(+4.12%)
Nov 17, 2009 15.17 15.56 15.09 15.13 583,417 -0.14(-0.89%)
Nov 16, 2009 14.87 15.31 14.87 15.26 981,177 +0.50(+3.41%)
Nov 13, 2009 14.71 14.82 14.54 14.76 873,814 +0.09(+0.60%)
Nov 12, 2009 15.08 15.18 14.59 14.67 960,831 -0.36(-2.39%)
Nov 11, 2009 15.17 15.37 14.75 15.03 1,058,733 +0.01(+0.05%)
Nov 10, 2009 15.01 15.17 14.91 15.03 1,172,115 -0.04(-0.26%)
Nov 09, 2009 14.76 15.11 14.75 15.07 1,348,616 +0.39(+2.67%)
Nov 06, 2009 14.56 14.88 14.46 14.67 1,026,932 -0.03(-0.22%)
Nov 05, 2009 14.55 14.84 14.39 14.71 1,335,586 +0.32(+2.22%)
Nov 04, 2009 14.42 14.73 14.35 14.39 1,584,042 -0.10(-0.72%)
Nov 03, 2009 14.22 14.65 14.22 14.49 1,734,829 +0.19(+1.34%)
Nov 02, 2009 14.57 14.75 14.07 14.30 1,764,548 -0.22(-1.54%)
Oct 30, 2009 15.19 15.51 14.51 14.52 1,782,807 -0.71(-4.67%)
Oct 29, 2009 14.88 15.30 14.86 15.23 1,601,765 +0.45(+3.03%)
Oct 28, 2009 14.97 15.46 14.76 14.79 2,395,779 -0.26(-1.70%)
Oct 27, 2009 15.71 15.82 15.03 15.04 2,714,464 -0.09(-0.58%)
Oct 26, 2009 15.29 15.78 15.07 15.13 2,339,389 -0.05(-0.32%)
Oct 23, 2009 15.20 15.58 14.90 15.18 4,585,812 +0.69(+4.74%)
Oct 22, 2009 14.43 14.76 14.43 14.49 2,710,727 +0.21(+1.45%)
Oct 21, 2009 14.88 15.08 14.23 14.28 3,079,123 -0.88(-5.80%)
Oct 20, 2009 15.03 15.78 14.95 15.16 1,934,352 -0.62(-3.95%)
Oct 19, 2009 15.40 15.92 15.27 15.78 2,667,877 +0.49(+3.18%)
Oct 16, 2009 14.68 15.39 14.67 15.30 2,793,739 +0.51(+3.46%)
Oct 15, 2009 14.44 14.88 14.44 14.79 2,167,468 +0.14(+0.93%)
Oct 14, 2009 15.07 15.08 14.59 14.65 1,786,522 -0.20(-1.34%)
Oct 13, 2009 15.03 15.06 14.71 14.85 1,456,039 -0.19(-1.27%)
Oct 12, 2009 14.89 15.09 14.55 15.04 1,783,549 +0.60(+4.15%)
Oct 09, 2009 14.39 14.58 14.25 14.44 1,147,565 +0.00(+0.00%)
Oct 08, 2009 14.27 14.74 14.27 14.44 1,623,441 +0.23(+1.63%)
Oct 07, 2009 14.29 14.38 14.08 14.21 1,059,580 -0.16(-1.11%)
Oct 06, 2009 14.55 14.67 14.22 14.37 1,345,248 -0.04(-0.28%)
Oct 05, 2009 14.24 14.58 14.22 14.41 1,508,800 +0.22(+1.52%)
Oct 02, 2009 14.18 14.39 14.02 14.19 1,463,464 -0.06(-0.45%)
Oct 01, 2009 14.86 14.87 14.24 14.26 2,068,563 -0.54(-3.62%)
Sep 30, 2009 15.34 15.34 14.74 14.79 3,453,270 -0.86(-5.51%)
Sep 29, 2009 15.26 15.83 15.26 15.66 1,631,283 +0.34(+2.24%)
Sep 28, 2009 15.18 15.50 15.14 15.31 926,033 +0.18(+1.16%)
Sep 25, 2009 15.26 15.46 15.07 15.14 1,080,748 -0.26(-1.66%)
Sep 24, 2009 15.74 15.90 15.26 15.39 1,568,899 -0.26(-1.68%)
Sep 23, 2009 16.44 16.52 15.66 15.66 1,954,855 -0.77(-4.72%)
Sep 22, 2009 16.61 16.73 16.27 16.43 1,943,488 -0.07(-0.44%)
Sep 21, 2009 16.44 16.78 16.29 16.50 1,903,530 -0.10(-0.58%)
Sep 18, 2009 15.99 16.71 15.99 16.60 2,574,055 +0.42(+2.57%)
Sep 17, 2009 15.86 16.27 15.84 16.18 2,195,950 +0.27(+1.71%)
Sep 16, 2009 15.58 15.94 15.46 15.91 2,644,786 +0.38(+2.42%)
Sep 15, 2009 15.54 15.78 15.33 15.54 1,685,265 -0.16(-1.02%)
Sep 14, 2009 15.36 15.72 15.30 15.70 1,457,599 +0.18(+1.13%)
Sep 11, 2009 15.62 15.71 15.32 15.52 1,544,290 -0.08(-0.51%)
Sep 10, 2009 15.40 15.63 15.18 15.60 1,703,733 +0.17(+1.09%)
Sep 09, 2009 15.10 15.50 14.98 15.43 2,089,128 +0.30(+2.01%)
Sep 08, 2009 15.32 15.37 15.04 15.13 941,330 -0.06(-0.42%)
Sep 04, 2009 14.69 15.20 14.68 15.19 1,690,172 +0.46(+3.09%)
Sep 03, 2009 14.55 14.75 14.28 14.74 1,562,367 +0.30(+2.05%)
Sep 02, 2009 14.50 14.64 14.37 14.44 1,316,743 -0.03(-0.22%)
Sep 01, 2009 14.55 14.95 14.38 14.47 1,975,208 -0.20(-1.36%)
Aug 31, 2009 14.88 14.98 14.54 14.67 1,036,439 -0.24(-1.61%)
Aug 28, 2009 15.19 15.35 14.84 14.91 1,043,356 -0.22(-1.43%)
Aug 27, 2009 14.95 15.20 14.74 15.13 1,122,781 +0.10(+0.69%)
Aug 26, 2009 15.26 15.50 14.89 15.03 1,983,512 -0.30(-1.93%)
Aug 25, 2009 15.31 15.65 15.16 15.32 1,423,770 +0.17(+1.11%)
Aug 24, 2009 15.70 15.71 15.07 15.15 1,922,283 -0.25(-1.61%)
Aug 21, 2009 14.71 15.46 14.54 15.40 3,702,242 +0.87(+5.99%)
Aug 20, 2009 14.40 14.70 14.37 14.53 2,154,022 +0.10(+0.72%)
Aug 19, 2009 14.34 14.50 14.21 14.43 987,573 -0.10(-0.71%)
Aug 18, 2009 14.31 14.64 14.11 14.53 1,057,922 +0.35(+2.48%)
Aug 17, 2009 14.49 14.62 14.07 14.18 1,989,032 -0.64(-4.31%)
Aug 14, 2009 15.12 15.20 14.61 14.82 2,119,300 -0.31(-2.06%)
Aug 13, 2009 15.17 15.19 14.76 15.13 2,437,966 +0.06(+0.37%)
Aug 12, 2009 14.96 15.30 14.91 15.07 1,801,544 +0.14(+0.96%)
Aug 11, 2009 15.14 15.22 14.78 14.93 1,779,797 -0.25(-1.63%)
Aug 10, 2009 14.99 15.30 14.95 15.18 1,771,447 +0.05(+0.32%)
Aug 07, 2009 15.26 15.34 14.91 15.13 3,112,138 +0.27(+1.83%)
Aug 06, 2009 15.51 15.62 14.84 14.86 2,361,467 -0.93(-5.87%)
Aug 05, 2009 15.80 16.00 15.50 15.78 1,367,189 -0.01(-0.05%)
Aug 04, 2009 15.74 16.01 15.46 15.79 1,915,707 -0.07(-0.45%)
Aug 03, 2009 15.58 15.88 15.50 15.86 2,080,509 +0.39(+2.53%)
Jul 31, 2009 15.01 15.55 14.91 15.47 3,199,580 +0.48(+3.20%)
Jul 30, 2009 14.93 15.25 14.75 14.99 1,774,470 +0.32(+2.18%)
Jul 29, 2009 14.83 15.16 14.53 14.67 2,021,572 -0.33(-2.18%)
Jul 28, 2009 14.51 15.09 14.39 15.00 1,963,890 +0.32(+2.18%)
Jul 27, 2009 14.43 14.73 14.18 14.68 1,829,064 +0.06(+0.44%)
Jul 24, 2009 14.59 14.99 14.14 14.62 5,857,991 -0.65(-4.24%)
Jul 23, 2009 14.59 15.38 14.41 15.26 4,512,282 +0.60(+4.09%)
Jul 22, 2009 14.10 14.99 14.07 14.67 4,377,679 +0.42(+2.97%)
Jul 21, 2009 14.34 14.34 13.92 14.24 2,326,791 +0.13(+0.91%)
Jul 20, 2009 14.04 14.22 13.84 14.11 2,355,419 +0.10(+0.74%)
Jul 17, 2009 14.11 14.12 13.76 14.01 1,942,938 -0.15(-1.07%)
Jul 16, 2009 14.15 14.23 13.71 14.16 2,730,753 +0.16(+1.14%)
Jul 15, 2009 13.87 14.02 13.42 14.00 2,410,623 +0.34(+2.51%)
Jul 14, 2009 13.52 13.70 13.22 13.66 1,271,497 +0.21(+1.54%)
Jul 13, 2009 13.19 13.46 12.81 13.45 1,812,835 +0.19(+1.45%)
Jul 10, 2009 13.10 13.72 12.98 13.26 2,027,959 +0.16(+1.22%)
Jul 09, 2009 13.00 13.20 12.63 13.10 1,548,446 +0.23(+1.80%)
Jul 08, 2009 12.80 13.15 12.53 12.87 2,192,907 +0.06(+0.50%)
Jul 07, 2009 13.20 13.33 12.75 12.80 1,999,485 -0.46(-3.43%)
Jul 06, 2009 13.36 13.48 12.92 13.26 2,069,033 -0.24(-1.77%)
Jul 02, 2009 13.92 13.96 13.43 13.50 2,344,097 -0.75(-5.27%)
Jul 01, 2009 14.01 14.31 13.84 14.25 2,847,053 +0.43(+3.12%)
Jun 30, 2009 13.20 13.98 13.20 13.82 4,589,390 +0.66(+5.04%)
Jun 29, 2009 13.08 13.53 12.83 13.16 1,787,897 +0.04(+0.30%)
Jun 26, 2009 12.94 13.21 12.80 13.12 2,555,222 +0.10(+0.74%)
Jun 25, 2009 13.02 13.26 12.53 13.02 2,113,134 +0.39(+3.10%)
Jun 24, 2009 12.64 12.85 12.45 12.63 2,568,222 +0.10(+0.83%)
Jun 23, 2009 13.18 13.37 12.50 12.53 3,048,075 -0.64(-4.85%)
Jun 22, 2009 13.86 13.99 13.12 13.16 3,213,514 -0.89(-6.31%)
Jun 19, 2009 14.10 14.48 13.87 14.05 2,604,557 +0.21(+1.50%)
Jun 18, 2009 13.56 13.97 13.53 13.84 2,614,865 +0.26(+1.88%)
Jun 17, 2009 13.17 13.85 13.02 13.59 3,967,878 +0.49(+3.72%)
Jun 16, 2009 13.20 13.49 12.63 13.10 5,017,691 +0.09(+0.68%)
Jun 15, 2009 12.99 13.15 12.58 13.01 2,341,955 -0.16(-1.21%)
Jun 12, 2009 13.40 13.46 12.72 13.17 2,630,717 +0.47(+3.71%)
Jun 11, 2009 13.33 13.40 12.67 12.70 1,949,245 -0.62(-4.62%)
Jun 10, 2009 14.03 14.03 13.04 13.32 4,704,103 -0.33(-2.40%)
Jun 09, 2009 13.94 14.06 13.56 13.64 2,319,564 -0.21(-1.50%)
Jun 08, 2009 13.77 13.96 13.41 13.85 2,374,044 -0.18(-1.31%)
Jun 05, 2009 14.11 14.30 13.70 14.03 2,240,107 -0.01(-0.06%)
Jun 04, 2009 14.33 14.34 13.83 14.04 1,904,426 -0.10(-0.73%)
Jun 03, 2009 13.78 14.30 13.58 14.15 2,994,613 +0.17(+1.20%)
Jun 02, 2009 13.98 14.07 13.52 13.98 2,048,930 -0.04(-0.28%)
Jun 01, 2009 13.64 14.42 13.63 14.02 3,056,125 +0.39(+2.87%)
May 29, 2009 13.58 13.68 13.04 13.63 2,706,404 +0.67(+5.18%)
May 28, 2009 13.00 13.32 12.56 12.96 2,014,876 +0.14(+1.12%)
May 27, 2009 12.85 13.28 12.58 12.81 2,152,964 -0.09(-0.68%)
May 26, 2009 12.01 13.02 12.01 12.90 1,965,954 +0.79(+6.53%)
May 22, 2009 12.40 12.40 11.99 12.11 1,739,138 -0.27(-2.19%)
May 21, 2009 12.56 12.76 12.21 12.38 1,919,644 -0.31(-2.45%)
May 20, 2009 13.00 13.57 12.58 12.69 2,930,430 -0.16(-1.24%)
May 19, 2009 12.69 13.08 12.53 12.85 2,096,099 +0.01(+0.06%)
May 18, 2009 12.24 12.87 12.16 12.84 2,701,669 +0.79(+6.56%)
May 15, 2009 12.25 12.48 11.93 12.05 2,498,848 -0.17(-1.37%)
May 14, 2009 11.49 12.41 11.44 12.22 4,299,798 +0.92(+8.13%)
May 13, 2009 11.82 11.96 11.25 11.30 2,435,541 -0.73(-6.04%)
May 12, 2009 12.86 12.86 11.65 12.03 2,996,935 -0.63(-4.98%)
May 11, 2009 12.88 12.96 12.41 12.66 2,728,880 -0.34(-2.58%)
May 08, 2009 13.28 13.72 12.58 13.00 2,784,040 -0.17(-1.27%)
May 07, 2009 14.21 14.38 13.07 13.16 3,758,477 -0.78(-5.62%)
May 06, 2009 14.50 14.56 13.81 13.95 2,108,860 -0.39(-2.72%)
May 05, 2009 14.11 14.42 13.88 14.34 2,464,229 +0.16(+1.13%)
May 04, 2009 14.00 14.33 13.38 14.18 2,061,406 +0.65(+4.84%)
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.