Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.210 1.300 1.190 1.290 41,148 +0.01(+0.79%)
Sep 29, 2008 1.280 1.300 1.270 1.280 17,300 -0.04(-3.04%)
Sep 26, 2008 1.350 1.390 1.230 1.320 21,700 -0.02(-1.49%)
Sep 25, 2008 1.310 1.350 1.290 1.340 17,057 -0.05(-3.59%)
Sep 24, 2008 1.470 1.470 1.270 1.390 39,705 -0.11(-7.34%)
Sep 23, 2008 1.560 1.580 1.470 1.500 17,650 -0.06(-3.85%)
Sep 22, 2008 1.870 1.870 1.560 1.560 22,151 -0.02(-1.26%)
Sep 19, 2008 1.480 1.750 1.478 1.580 18,254 +0.11(+7.48%)
Sep 18, 2008 1.610 1.610 1.400 1.470 17,294 -0.13(-8.13%)
Sep 17, 2008 1.760 1.760 1.590 1.600 20,508 -0.06(-3.61%)
Sep 16, 2008 1.670 1.800 1.600 1.660 23,465 -0.09(-5.14%)
Sep 15, 2008 1.710 1.980 1.670 1.750 14,600 -0.05(-2.78%)
Sep 12, 2008 1.990 1.990 1.770 1.800 207,660 -0.25(-12.20%)
Sep 11, 2008 1.940 2.050 1.920 2.050 8,600 +0.07(+3.54%)
Sep 10, 2008 1.830 1.990 1.830 1.980 13,710 +0.13(+7.03%)
Sep 09, 2008 1.970 1.980 1.820 1.850 48,450 -0.15(-7.50%)
Sep 08, 2008 2.020 2.040 1.960 2.000 3,000 +0.01(+0.50%)
Sep 05, 2008 1.940 2.030 1.920 1.990 10,442 -0.03(-1.49%)
Sep 04, 2008 1.980 2.020 1.930 2.020 15,200 +0.03(+1.51%)
Sep 03, 2008 1.980 2.050 1.930 1.990 17,584 +0.05(+2.58%)
Sep 02, 2008 1.910 2.000 1.900 1.940 9,339 +0.08(+4.30%)
Aug 29, 2008 2.100 2.100 1.860 1.860 17,193 -0.23(-11.00%)
Aug 28, 2008 2.010 2.120 1.970 2.090 13,653 +0.01(+0.48%)
Aug 27, 2008 2.100 2.150 2.000 2.080 9,233 +0.04(+1.96%)
Aug 26, 2008 1.950 2.100 1.880 2.040 18,484 +0.06(+3.03%)
Aug 25, 2008 2.010 2.030 1.960 1.980 3,400 -0.07(-3.41%)
Aug 22, 2008 2.010 2.060 2.000 2.050 18,016 +0.02(+0.99%)
Aug 21, 2008 1.927 2.030 1.927 2.030 2,915 +0.09(+4.64%)
Aug 20, 2008 1.990 2.010 1.910 1.940 12,202 -0.02(-1.02%)
Aug 19, 2008 1.960 1.960 1.870 1.960 12,300 +0.01(+0.51%)
Aug 18, 2008 2.060 2.080 1.930 1.950 35,901 -0.21(-9.72%)
Aug 15, 2008 2.050 2.196 2.050 2.160 21,737 +0.06(+2.86%)
Aug 14, 2008 2.000 2.110 2.000 2.100 21,171 -0.01(-0.47%)
Aug 13, 2008 2.240 2.240 2.030 2.110 38,096 -0.13(-5.80%)
Aug 12, 2008 2.200 2.250 2.150 2.240 17,865 +0.04(+1.82%)
Aug 11, 2008 2.290 2.300 2.100 2.200 21,940 -0.04(-1.79%)
Aug 08, 2008 2.270 2.350 2.230 2.240 24,500 -0.02(-0.88%)
Aug 07, 2008 2.340 2.430 2.100 2.260 42,400 -0.08(-3.42%)
Aug 06, 2008 2.300 2.400 2.180 2.340 32,243 +0.08(+3.54%)
Aug 05, 2008 2.110 2.280 2.110 2.260 36,759 +0.16(+7.62%)
Aug 04, 2008 2.020 2.120 2.010 2.100 16,019 +0.12(+6.06%)
Aug 01, 2008 1.890 2.010 1.850 1.980 13,050 +0.12(+6.45%)
Jul 31, 2008 1.930 2.040 1.850 1.860 34,749 -0.06(-3.12%)
Jul 30, 2008 2.020 2.050 1.920 1.920 28,197 -0.05(-2.54%)
Jul 29, 2008 1.970 2.120 1.960 1.970 49,995 -0.01(-0.51%)
Jul 28, 2008 2.010 2.030 1.960 1.980 14,400 -0.04(-1.98%)
Jul 25, 2008 2.020 2.180 1.950 2.020 36,600 -0.03(-1.46%)
Jul 24, 2008 2.110 2.200 2.020 2.050 130,648 -0.05(-2.38%)
Jul 23, 2008 2.050 2.180 1.920 2.100 134,945 -0.14(-6.25%)
Jul 22, 2008 2.280 2.280 2.100 2.240 8,400 +0.02(+0.90%)
Jul 21, 2008 2.150 2.290 2.150 2.220 15,500 +0.05(+2.30%)
Jul 18, 2008 2.050 2.200 2.050 2.170 20,532 +0.07(+3.33%)
Jul 17, 2008 2.090 2.270 2.090 2.100 40,539 +0.05(+2.44%)
Jul 16, 2008 1.980 2.140 1.900 2.050 11,006 +0.04(+1.99%)
Jul 15, 2008 2.010 2.070 1.870 2.010 4,600 +0.03(+1.52%)
Jul 14, 2008 1.970 2.120 1.860 1.980 6,400 +0.04(+2.06%)
Jul 11, 2008 2.010 2.010 1.940 1.940 3,416 -0.09(-4.43%)
Jul 10, 2008 2.100 2.100 2.000 2.030 4,800 +0.00(+0.00%)
Jul 09, 2008 2.070 2.100 1.980 2.030 17,229 +0.01(+0.50%)
Jul 08, 2008 2.070 2.200 1.990 2.020 11,003 -0.02(-0.98%)
Jul 07, 2008 2.020 2.100 2.000 2.040 18,116 -0.05(-2.39%)
Jul 04, 2008 1.980 2.090 1.850 2.090 15,800 +0.00(+0.00%)
Jul 03, 2008 1.980 2.090 1.850 2.090 15,800 +0.07(+3.47%)
Jul 02, 2008 1.960 2.040 1.670 2.020 22,767 +0.08(+4.12%)
Jul 01, 2008 1.880 2.010 1.670 1.940 62,731 -0.02(-1.02%)
Jun 30, 2008 1.960 2.123 1.870 1.960 46,184 +0.00(+0.00%)
Jun 27, 2008 2.030 2.030 1.850 1.960 14,889 -0.03(-1.51%)
Jun 26, 2008 2.030 2.030 1.970 1.990 75,716 -0.03(-1.49%)
Jun 25, 2008 2.180 2.180 2.020 2.020 19,670 -0.13(-6.05%)
Jun 24, 2008 2.120 2.170 2.010 2.150 51,140 +0.07(+3.37%)
Jun 23, 2008 2.159 2.230 2.060 2.080 13,225 -0.14(-6.31%)
Jun 20, 2008 2.230 2.260 2.130 2.220 37,900 +0.08(+3.74%)
Jun 19, 2008 2.130 2.190 2.120 2.140 9,178 +0.02(+0.94%)
Jun 18, 2008 2.160 2.170 2.120 2.120 19,084 -0.09(-4.07%)
Jun 17, 2008 2.200 2.250 2.160 2.210 17,086 +0.01(+0.45%)
Jun 16, 2008 2.300 2.300 2.200 2.200 20,800 -0.13(-5.58%)
Jun 13, 2008 2.330 2.350 2.280 2.330 12,792 +0.09(+4.02%)
Jun 12, 2008 2.310 2.350 2.240 2.240 25,282 -0.06(-2.61%)
Jun 11, 2008 2.220 2.350 2.200 2.300 36,002 +0.07(+3.14%)
Jun 10, 2008 2.140 2.300 2.110 2.230 38,299 +0.12(+5.69%)
Jun 09, 2008 2.150 2.200 2.110 2.110 25,850 -0.04(-1.86%)
Jun 06, 2008 2.330 2.330 2.110 2.150 29,182 -0.20(-8.51%)
Jun 05, 2008 2.310 2.370 2.150 2.350 11,799 +0.12(+5.38%)
Jun 04, 2008 2.100 2.270 2.100 2.230 19,328 +0.13(+6.19%)
Jun 03, 2008 2.200 2.200 2.090 2.100 25,703 -0.09(-4.11%)
Jun 02, 2008 2.370 2.480 2.170 2.190 38,758 -0.15(-6.41%)
May 30, 2008 2.190 2.410 2.180 2.340 26,090 +0.17(+7.83%)
May 29, 2008 2.220 2.290 2.170 2.170 17,925 -0.01(-0.46%)
May 28, 2008 2.100 2.190 2.070 2.180 23,200 +0.08(+3.81%)
May 27, 2008 2.100 2.160 2.100 2.100 12,252 -0.03(-1.41%)
May 26, 2008 2.210 2.210 2.120 2.130 22,144 +0.00(+0.00%)
May 23, 2008 2.210 2.210 2.120 2.130 22,144 -0.11(-4.91%)
May 22, 2008 2.220 2.240 2.180 2.240 27,557 -0.10(-4.27%)
May 21, 2008 2.340 2.450 2.200 2.340 41,102 +0.00(+0.00%)
May 20, 2008 2.260 2.340 2.200 2.340 27,668 +0.00(+0.00%)
May 19, 2008 2.410 2.412 2.210 2.340 34,188 -0.04(-1.68%)
May 16, 2008 2.320 2.490 2.188 2.380 37,880 +0.16(+7.21%)
May 15, 2008 2.310 2.380 2.210 2.220 58,235 -0.05(-2.20%)
May 14, 2008 2.370 2.380 2.260 2.270 17,412 -0.08(-3.40%)
May 13, 2008 2.180 2.370 2.130 2.350 33,202 +0.09(+3.98%)
May 12, 2008 2.010 2.300 2.010 2.260 38,564 +0.25(+12.44%)
May 09, 2008 2.030 2.290 2.010 2.010 76,913 -0.17(-7.80%)
May 08, 2008 2.390 2.390 1.940 2.180 165,737 -0.17(-7.23%)
May 07, 2008 2.770 2.770 2.250 2.350 98,955 -0.39(-14.23%)
May 06, 2008 2.760 2.760 2.480 2.740 98,502 +0.01(+0.37%)
May 05, 2008 3.050 3.050 2.620 2.730 82,527 -0.24(-8.08%)
May 02, 2008 2.900 3.040 2.900 2.970 19,900 +0.12(+4.21%)
May 01, 2008 2.790 2.940 2.750 2.850 43,538 +0.06(+2.15%)
Apr 30, 2008 2.970 2.970 2.510 2.790 72,665 -0.15(-5.10%)
Apr 29, 2008 3.030 3.030 2.880 2.940 17,900 -0.06(-2.00%)
Apr 28, 2008 2.940 3.040 2.900 3.000 11,514 +0.03(+1.01%)
Apr 25, 2008 2.950 3.050 2.800 2.970 53,504 -0.03(-1.00%)
Apr 24, 2008 2.930 3.036 2.930 3.000 17,200 +0.07(+2.39%)
Apr 23, 2008 2.840 3.030 2.840 2.930 15,480 +0.09(+3.17%)
Apr 22, 2008 3.060 3.100 2.810 2.840 34,080 -0.21(-6.89%)
Apr 21, 2008 3.120 3.300 2.985 3.050 96,181 -0.06(-1.93%)
Apr 18, 2008 3.140 3.200 3.080 3.110 7,476 +0.03(+0.97%)
Apr 17, 2008 3.250 3.250 3.080 3.080 22,466 -0.14(-4.35%)
Apr 16, 2008 3.390 3.390 3.050 3.220 134,201 -0.14(-4.17%)
Apr 15, 2008 3.540 3.540 3.250 3.360 50,873 -0.16(-4.55%)
Apr 14, 2008 3.460 3.650 3.460 3.520 67,303 +0.12(+3.53%)
Apr 11, 2008 3.510 3.600 3.362 3.400 72,097 -0.16(-4.49%)
Apr 10, 2008 3.360 4.240 3.300 3.560 158,749 +0.22(+6.59%)
Apr 09, 2008 3.420 3.560 3.330 3.340 60,882 -0.11(-3.19%)
Apr 08, 2008 3.640 3.720 3.450 3.450 59,136 -0.19(-5.22%)
Apr 07, 2008 3.660 3.800 3.600 3.640 219,819 +0.04(+1.11%)
Apr 04, 2008 3.800 3.800 3.450 3.600 134,224 -0.16(-4.26%)
Apr 03, 2008 3.800 4.290 3.630 3.760 306,078 -0.03(-0.79%)
Apr 02, 2008 3.320 3.790 3.310 3.790 187,639 +0.55(+16.98%)
Apr 01, 2008 3.350 3.350 3.160 3.240 52,250 +0.02(+0.62%)
Mar 31, 2008 3.250 3.350 3.130 3.220 217,038 +0.09(+2.74%)
Mar 28, 2008 3.200 3.500 3.030 3.134 76,241 -0.04(-1.14%)
Mar 27, 2008 2.940 3.270 2.940 3.170 60,546 +0.18(+6.18%)
Mar 26, 2008 2.980 2.990 2.860 2.986 11,801 +0.15(+5.12%)
Mar 25, 2008 2.940 2.980 2.810 2.840 22,497 -0.13(-4.38%)
Mar 24, 2008 3.110 3.130 2.960 2.970 30,051 -0.05(-1.65%)
Mar 21, 2008 2.900 3.210 2.720 3.020 70,608 +0.00(+0.00%)
Mar 20, 2008 2.900 3.210 2.720 3.020 70,608 +0.28(+10.22%)
Mar 19, 2008 2.720 2.780 2.650 2.740 3,350 +0.07(+2.62%)
Mar 18, 2008 2.640 2.770 2.620 2.670 24,847 -0.03(-1.11%)
Mar 17, 2008 2.610 2.710 2.510 2.700 32,755 -0.07(-2.53%)
Mar 14, 2008 2.430 2.790 2.430 2.770 53,240 +0.11(+4.14%)
Mar 13, 2008 2.500 2.690 2.480 2.660 15,800 +0.14(+5.56%)
Mar 12, 2008 2.480 2.530 2.310 2.520 17,200 +0.01(+0.40%)
Mar 11, 2008 2.460 2.560 2.400 2.510 22,940 +0.07(+2.87%)
Mar 10, 2008 2.400 2.620 2.400 2.440 19,692 -0.06(-2.40%)
Mar 07, 2008 2.490 2.520 2.490 2.500 15,142 -0.02(-0.79%)
Mar 06, 2008 2.490 2.570 2.250 2.520 45,966 +0.06(+2.44%)
Mar 05, 2008 2.600 2.600 2.420 2.460 14,250 -0.07(-2.77%)
Mar 04, 2008 2.690 2.750 2.400 2.530 33,614 -0.15(-5.60%)
Mar 03, 2008 2.670 2.800 2.450 2.680 44,081 +0.11(+4.28%)
Feb 29, 2008 2.550 2.710 2.550 2.570 5,408 -0.02(-0.77%)
Feb 28, 2008 2.650 2.750 2.530 2.590 37,012 -0.14(-5.13%)
Feb 27, 2008 2.500 2.750 2.480 2.730 27,536 +0.20(+7.91%)
Feb 26, 2008 2.620 2.670 2.510 2.530 47,350 -0.08(-3.07%)
Feb 25, 2008 2.770 2.770 2.580 2.610 35,006 -0.19(-6.79%)
Feb 22, 2008 2.690 2.800 2.570 2.800 31,807 +0.11(+4.09%)
Feb 21, 2008 2.770 2.860 2.690 2.690 18,100 -0.08(-2.88%)
Feb 20, 2008 2.740 2.870 2.620 2.770 49,301 -0.00(-0.00%)
Feb 19, 2008 2.780 2.910 2.670 2.770 24,992 +0.07(+2.63%)
Feb 18, 2008 2.830 2.840 2.690 2.699 19,560 +0.00(+0.00%)
Feb 15, 2008 2.830 2.840 2.690 2.699 19,560 -0.13(-4.63%)
Feb 14, 2008 2.690 2.960 2.690 2.830 16,127 +0.10(+3.66%)
Feb 13, 2008 2.700 2.781 2.690 2.730 16,479 -0.01(-0.36%)
Feb 12, 2008 2.760 2.830 2.730 2.740 16,518 -0.08(-2.84%)
Feb 11, 2008 2.880 2.880 2.710 2.820 16,132 -0.07(-2.42%)
Feb 08, 2008 2.600 2.950 2.600 2.890 30,131 +0.26(+9.89%)
Feb 07, 2008 2.650 2.890 2.530 2.630 53,688 -0.09(-3.31%)
Feb 06, 2008 2.640 2.850 2.550 2.720 54,892 +0.10(+3.82%)
Feb 05, 2008 2.600 2.800 2.590 2.620 23,934 -0.01(-0.38%)
Feb 04, 2008 2.720 2.720 2.600 2.630 14,100 -0.07(-2.59%)
Feb 01, 2008 2.650 2.730 2.600 2.700 11,400 +0.07(+2.66%)
Jan 31, 2008 2.900 2.950 2.600 2.630 94,443 -0.23(-8.04%)
Jan 30, 2008 2.590 2.980 2.590 2.860 177,024 +0.26(+10.00%)
Jan 29, 2008 2.670 2.800 2.560 2.600 43,720 +0.05(+1.96%)
Jan 28, 2008 2.710 2.850 2.550 2.550 42,696 -0.17(-6.25%)
Jan 25, 2008 2.710 2.830 2.590 2.720 42,860 +0.10(+3.82%)
Jan 24, 2008 2.470 2.850 2.450 2.620 79,910 +0.08(+3.15%)
Jan 23, 2008 2.610 2.850 2.500 2.540 36,850 -0.14(-5.22%)
Jan 22, 2008 2.560 2.680 2.500 2.680 39,486 +0.05(+1.90%)
Jan 21, 2008 2.920 2.920 2.600 2.630 28,543 +0.00(+0.00%)
Jan 18, 2008 2.920 2.920 2.600 2.630 28,543 -0.22(-7.72%)
Jan 17, 2008 2.710 2.950 2.580 2.850 22,051 +0.23(+8.78%)
Jan 16, 2008 2.759 2.759 2.510 2.620 39,029 -0.06(-2.24%)
Jan 15, 2008 2.790 2.820 2.670 2.680 18,190 -0.18(-6.29%)
Jan 14, 2008 2.800 2.890 2.750 2.860 22,055 +0.11(+4.00%)
Jan 11, 2008 2.870 2.900 2.710 2.750 32,352 -0.14(-4.84%)
Jan 10, 2008 2.860 2.900 2.770 2.890 27,520 +0.03(+1.05%)
Jan 09, 2008 2.630 2.860 2.608 2.860 41,700 +0.21(+7.92%)
Jan 08, 2008 2.750 2.750 2.610 2.650 16,264 -0.12(-4.33%)
Jan 07, 2008 2.810 2.860 2.700 2.770 23,000 +0.00(+0.00%)
Jan 04, 2008 2.880 2.880 2.710 2.770 31,067 -0.12(-4.15%)
Jan 03, 2008 2.970 2.990 2.860 2.890 11,970 -0.09(-3.02%)
Jan 02, 2008 3.060 3.060 2.910 2.980 62,400 -0.11(-3.56%)
Jan 01, 2008 3.010 3.160 2.980 3.090 46,266 +0.00(+0.00%)
Dec 31, 2007 3.010 3.160 2.980 3.090 46,266 +0.09(+3.00%)
Dec 28, 2007 2.990 3.180 2.860 3.000 108,017 +0.00(+0.00%)
Dec 27, 2007 3.150 3.450 2.973 3.000 58,594 -0.10(-3.23%)
Dec 26, 2007 3.030 3.100 2.930 3.100 62,003 +0.05(+1.64%)
Dec 24, 2007 2.850 3.120 2.820 3.050 37,470 +0.20(+7.02%)
Dec 21, 2007 2.780 2.990 2.740 2.850 71,227 +0.10(+3.64%)
Dec 20, 2007 2.820 2.820 2.710 2.750 42,755 +0.05(+1.85%)
Dec 19, 2007 2.850 2.870 2.680 2.700 76,165 -0.12(-4.26%)
Dec 18, 2007 2.825 3.000 2.770 2.820 39,075 +0.04(+1.44%)
Dec 17, 2007 2.780 2.820 2.750 2.780 22,453 -0.08(-2.80%)
Dec 14, 2007 2.770 2.960 2.770 2.860 20,285 +0.02(+0.70%)
Dec 13, 2007 2.730 3.050 2.670 2.840 59,992 +0.10(+3.65%)
Dec 12, 2007 2.810 2.910 2.740 2.740 13,715 -0.04(-1.44%)
Dec 11, 2007 2.910 2.910 2.770 2.780 28,290 -0.10(-3.47%)
Dec 10, 2007 2.880 2.910 2.650 2.880 66,096 -0.03(-1.03%)
Dec 07, 2007 2.850 3.100 2.820 2.910 33,872 -0.05(-1.69%)
Dec 06, 2007 3.070 3.070 2.960 2.960 18,714 +0.02(+0.68%)
Dec 05, 2007 3.038 3.240 2.830 2.940 35,656 -0.04(-1.34%)
Dec 04, 2007 2.840 3.060 2.800 2.980 46,897 +0.13(+4.56%)
Dec 03, 2007 2.890 2.990 2.760 2.850 28,684 -0.10(-3.39%)
Nov 30, 2007 2.960 3.040 2.940 2.950 20,338 -0.05(-1.67%)
Nov 29, 2007 3.010 3.050 2.880 3.000 13,450 +0.01(+0.33%)
Nov 28, 2007 3.010 3.060 2.860 2.990 22,759 -0.02(-0.66%)
Nov 27, 2007 2.980 3.070 2.770 3.010 52,837 +0.06(+2.03%)
Nov 26, 2007 3.010 3.180 2.700 2.950 40,772 -0.08(-2.64%)
Nov 23, 2007 2.820 3.060 2.820 3.030 42,354 +0.28(+10.18%)
Nov 21, 2007 3.000 3.200 2.550 2.750 147,736 -0.25(-8.33%)
Nov 20, 2007 3.100 3.100 2.950 3.000 56,487 -0.01(-0.33%)
Nov 19, 2007 3.240 3.240 2.990 3.010 41,800 -0.14(-4.44%)
Nov 16, 2007 3.010 3.370 2.810 3.150 97,810 +0.23(+7.88%)
Nov 15, 2007 2.790 3.200 2.750 2.920 61,105 +0.04(+1.39%)
Nov 14, 2007 2.690 3.150 2.510 2.880 90,455 +0.18(+6.67%)
Nov 13, 2007 2.760 2.900 2.440 2.700 127,656 +0.03(+1.12%)
Nov 12, 2007 2.660 2.900 2.600 2.670 88,060 -0.02(-0.74%)
Nov 09, 2007 2.750 2.900 2.650 2.690 111,772 -0.06(-2.18%)
Nov 08, 2007 3.240 3.241 2.660 2.750 243,681 -0.49(-15.12%)
Nov 07, 2007 3.590 3.590 3.190 3.240 115,294 -0.31(-8.73%)
Nov 06, 2007 3.550 3.580 3.520 3.550 27,732 +0.00(+0.00%)
Nov 05, 2007 3.580 3.610 3.500 3.550 24,499 -0.08(-2.20%)
Nov 02, 2007 3.590 3.880 3.590 3.630 437,721 +0.05(+1.40%)
Nov 01, 2007 3.570 3.650 3.510 3.580 21,884 -0.05(-1.38%)
Oct 31, 2007 3.580 3.630 3.550 3.630 26,975 +0.04(+1.11%)
Oct 30, 2007 3.570 3.630 3.550 3.590 56,111 +0.02(+0.56%)
Oct 29, 2007 3.610 3.630 3.550 3.570 52,453 -0.06(-1.65%)
Oct 26, 2007 3.730 3.730 3.570 3.630 33,136 -0.06(-1.63%)
Oct 25, 2007 3.820 3.940 3.620 3.690 36,675 -0.14(-3.66%)
Oct 24, 2007 3.570 3.870 3.560 3.830 62,557 +0.26(+7.28%)
Oct 23, 2007 3.590 3.650 3.550 3.570 79,472 -0.03(-0.83%)
Oct 22, 2007 3.800 3.800 3.510 3.600 114,400 -0.23(-6.01%)
Oct 19, 2007 3.860 3.970 3.820 3.830 55,381 -0.13(-3.28%)
Oct 18, 2007 3.860 4.010 3.761 3.960 58,825 +0.12(+3.13%)
Oct 17, 2007 4.010 4.040 3.810 3.840 67,818 -0.17(-4.24%)
Oct 16, 2007 3.850 4.120 3.850 4.010 60,508 +0.19(+4.97%)
Oct 15, 2007 4.180 4.199 3.810 3.820 165,313 -0.36(-8.61%)
Oct 12, 2007 4.350 4.382 4.160 4.180 148,693 -0.17(-3.91%)
Oct 11, 2007 4.750 4.820 4.350 4.350 185,007 -0.38(-8.03%)
Oct 10, 2007 4.860 4.860 4.600 4.730 92,647 -0.17(-3.47%)
Oct 09, 2007 4.890 5.000 4.710 4.900 97,356 +0.06(+1.24%)
Oct 08, 2007 4.500 4.850 4.500 4.840 105,260 +0.30(+6.61%)
Oct 05, 2007 4.780 4.840 4.510 4.540 149,946 -0.22(-4.62%)
Oct 04, 2007 4.770 4.990 4.670 4.760 63,779 -0.09(-1.86%)
Oct 03, 2007 4.850 5.030 4.700 4.850 96,970 -0.01(-0.21%)
Oct 02, 2007 5.190 5.190 4.750 4.860 197,339 -0.24(-4.71%)
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.