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

Glu Mobile Inc (NQ: GLUU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 28, 2013 3.090 3.090 2.980 3.000 3,630,275 -0.04(-1.32%)
Mar 27, 2013 3.030 3.090 2.970 3.040 2,595,356 -0.01(-0.33%)
Mar 26, 2013 3.070 3.150 3.000 3.050 3,103,159 +0.00(+0.00%)
Mar 25, 2013 3.050 3.090 3.000 3.050 3,269,905 -0.06(-1.93%)
Mar 22, 2013 3.260 3.367 3.080 3.110 4,303,202 -0.21(-6.33%)
Mar 21, 2013 3.100 3.380 3.070 3.320 6,602,478 +0.16(+5.06%)
Mar 20, 2013 3.240 3.240 2.970 3.160 11,916,615 -0.12(-3.66%)
Mar 19, 2013 3.500 3.570 3.250 3.280 10,116,979 -0.33(-9.14%)
Mar 18, 2013 3.490 3.860 3.300 3.610 25,518,420 +0.27(+8.08%)
Mar 15, 2013 3.050 3.350 2.970 3.340 14,871,322 +0.43(+14.78%)
Mar 14, 2013 2.830 2.970 2.820 2.910 4,939,198 +0.16(+5.82%)
Mar 13, 2013 2.850 2.970 2.700 2.750 7,649,084 -0.08(-2.83%)
Mar 12, 2013 2.930 3.080 2.710 2.830 29,466,786 +0.41(+16.94%)
Mar 11, 2013 2.350 2.470 2.350 2.420 2,316,077 +0.07(+2.98%)
Mar 08, 2013 2.350 2.370 2.310 2.350 1,103,963 +0.06(+2.62%)
Mar 07, 2013 2.310 2.390 2.280 2.290 951,431 -0.01(-0.43%)
Mar 06, 2013 2.320 2.335 2.270 2.300 1,008,774 -0.01(-0.43%)
Mar 05, 2013 2.310 2.340 2.240 2.310 1,253,891 +0.03(+1.32%)
Mar 04, 2013 2.240 2.330 2.235 2.280 1,136,317 +0.04(+1.79%)
Mar 01, 2013 2.250 2.320 2.150 2.240 825,686 -0.02(-0.88%)
Feb 28, 2013 2.320 2.350 2.250 2.260 1,312,083 -0.08(-3.42%)
Feb 27, 2013 2.350 2.480 2.280 2.340 2,403,560 +0.01(+0.43%)
Feb 26, 2013 2.300 2.380 2.260 2.330 1,643,343 -0.02(-0.85%)
Feb 22, 2013 2.310 2.370 2.260 2.350 2,678,966 +0.14(+6.33%)
Feb 21, 2013 2.100 2.380 2.080 2.210 3,467,553 +0.09(+4.25%)
Feb 20, 2013 2.270 2.280 2.120 2.120 1,768,460 -0.16(-7.02%)
Feb 19, 2013 2.330 2.350 2.250 2.280 1,438,328 -0.06(-2.56%)
Feb 15, 2013 2.330 2.350 2.310 2.340 988,863 +0.04(+1.74%)
Feb 14, 2013 2.390 2.390 2.280 2.300 994,741 -0.05(-2.13%)
Feb 13, 2013 2.320 2.400 2.320 2.350 828,918 +0.01(+0.43%)
Feb 12, 2013 2.460 2.470 2.300 2.340 1,556,130 -0.13(-5.26%)
Feb 11, 2013 2.500 2.500 2.320 2.470 2,678,979 +0.07(+2.92%)
Feb 08, 2013 2.260 2.470 2.170 2.400 4,723,371 +0.11(+4.80%)
Feb 07, 2013 2.090 2.330 2.020 2.290 3,588,981 +0.23(+11.17%)
Feb 06, 2013 2.100 2.200 2.000 2.060 4,571,314 -0.16(-7.21%)
Feb 04, 2013 2.420 2.420 2.180 2.220 2,490,015 -0.19(-7.88%)
Feb 01, 2013 2.560 2.600 2.300 2.410 3,035,285 -0.18(-6.95%)
Jan 31, 2013 2.550 2.630 2.500 2.590 1,358,965 +0.07(+2.78%)
Jan 30, 2013 2.610 2.636 2.510 2.520 1,160,395 -0.01(-0.40%)
Jan 29, 2013 2.700 2.706 2.470 2.530 2,667,625 -0.12(-4.53%)
Jan 28, 2013 2.330 2.740 2.300 2.650 5,739,135 +0.35(+15.22%)
Jan 25, 2013 2.330 2.350 2.250 2.300 1,492,367 -0.01(-0.43%)
Jan 24, 2013 2.320 2.370 2.300 2.310 908,823 -0.01(-0.43%)
Jan 23, 2013 2.380 2.409 2.320 2.320 852,804 -0.05(-2.11%)
Jan 22, 2013 2.340 2.380 2.280 2.370 1,263,985 +0.02(+0.85%)
Jan 18, 2013 2.400 2.400 2.340 2.350 720,976 -0.02(-0.84%)
Jan 17, 2013 2.400 2.450 2.370 2.370 711,318 -0.01(-0.42%)
Jan 16, 2013 2.380 2.470 2.370 2.380 622,060 -0.02(-0.83%)
Jan 15, 2013 2.560 2.560 2.400 2.400 1,484,836 -0.05(-2.04%)
Jan 14, 2013 2.430 2.490 2.410 2.450 1,165,751 +0.03(+1.24%)
Jan 11, 2013 2.420 2.430 2.350 2.420 812,981 +0.03(+1.26%)
Jan 10, 2013 2.400 2.450 2.370 2.390 668,135 +0.01(+0.42%)
Jan 09, 2013 2.450 2.505 2.350 2.380 1,220,454 -0.07(-2.86%)
Jan 08, 2013 2.560 2.620 2.420 2.450 1,143,536 -0.11(-4.31%)
Jan 07, 2013 2.570 2.670 2.500 2.560 1,785,191 +0.09(+3.66%)
Jan 04, 2013 2.340 2.540 2.340 2.470 2,254,743 +0.15(+6.47%)
Jan 03, 2013 2.330 2.380 2.320 2.320 714,264 -0.03(-1.28%)
Jan 02, 2013 2.340 2.360 2.300 2.350 1,707,439 +0.06(+2.62%)
Dec 31, 2012 2.300 2.380 2.270 2.290 1,772,367 -0.02(-0.87%)
Dec 28, 2012 2.360 2.370 2.270 2.310 583,224 -0.05(-2.12%)
Dec 27, 2012 2.370 2.420 2.300 2.360 968,587 -0.01(-0.45%)
Dec 26, 2012 2.370 2.400 2.360 2.371 617,158 +0.01(+0.45%)
Dec 24, 2012 2.430 2.440 2.300 2.360 588,218 -0.08(-3.28%)
Dec 21, 2012 2.460 2.500 2.400 2.440 1,096,760 -0.07(-2.79%)
Dec 20, 2012 2.580 2.600 2.470 2.510 1,090,748 -0.07(-2.71%)
Dec 19, 2012 2.500 2.630 2.410 2.580 1,933,749 +0.10(+4.03%)
Dec 18, 2012 2.450 2.490 2.430 2.480 1,263,446 +0.03(+1.22%)
Dec 17, 2012 2.440 2.450 2.390 2.450 814,097 +0.01(+0.41%)
Dec 14, 2012 2.350 2.440 2.350 2.440 914,769 +0.06(+2.52%)
Dec 13, 2012 2.460 2.460 2.320 2.380 1,255,397 -0.08(-3.29%)
Dec 12, 2012 2.530 2.540 2.420 2.461 1,180,254 -0.07(-2.73%)
Dec 11, 2012 2.420 2.550 2.410 2.530 1,397,537 +0.13(+5.41%)
Dec 10, 2012 2.430 2.450 2.390 2.400 572,525 -0.04(-1.63%)
Dec 07, 2012 2.550 2.600 2.400 2.440 1,421,760 -0.10(-3.94%)
Dec 06, 2012 2.470 2.620 2.450 2.540 1,268,481 +0.06(+2.42%)
Dec 05, 2012 2.550 2.570 2.480 2.480 750,153 -0.05(-1.98%)
Dec 04, 2012 2.660 2.662 2.500 2.530 1,203,273 -0.33(-11.54%)
Nov 30, 2012 2.850 2.890 2.810 2.860 914,416 -0.01(-0.35%)
Nov 29, 2012 2.850 2.900 2.760 2.870 2,083,244 +0.10(+3.61%)
Nov 28, 2012 2.520 2.800 2.460 2.770 1,829,784 +0.23(+9.06%)
Nov 27, 2012 2.700 2.750 2.530 2.540 1,192,145 -0.16(-5.93%)
Nov 26, 2012 2.470 2.710 2.440 2.700 1,438,754 +0.22(+8.87%)
Nov 23, 2012 2.500 2.520 2.430 2.480 539,310 +0.05(+2.06%)
Nov 21, 2012 2.500 2.530 2.400 2.430 1,021,360 -0.04(-1.62%)
Nov 20, 2012 2.470 2.570 2.370 2.470 3,415,077 +0.17(+7.39%)
Nov 19, 2012 2.220 2.330 2.160 2.300 1,546,494 +0.18(+8.49%)
Nov 16, 2012 2.140 2.190 1.990 2.120 3,071,739 -0.01(-0.47%)
Nov 15, 2012 2.150 2.220 2.100 2.130 1,629,910 -0.01(-0.47%)
Nov 14, 2012 2.270 2.380 2.120 2.140 2,442,495 -0.12(-5.31%)
Nov 13, 2012 2.200 2.290 2.070 2.260 3,421,774 +0.05(+2.26%)
Nov 12, 2012 2.260 2.340 2.200 2.210 2,998,568 -0.05(-2.21%)
Nov 09, 2012 2.190 2.330 2.170 2.260 1,925,793 +0.06(+2.73%)
Nov 08, 2012 2.340 2.390 2.180 2.200 2,817,632 -0.13(-5.58%)
Nov 07, 2012 2.450 2.480 2.250 2.330 3,368,471 -0.12(-4.90%)
Nov 06, 2012 2.515 2.590 2.390 2.450 3,388,315 -0.07(-2.78%)
Nov 05, 2012 2.550 2.670 2.480 2.520 3,639,174 -0.04(-1.56%)
Nov 02, 2012 2.690 2.800 2.480 2.560 8,939,236 -0.70(-21.47%)
Nov 01, 2012 3.180 3.290 3.120 3.260 1,967,227 +0.10(+3.16%)
Oct 31, 2012 3.240 3.290 3.130 3.160 1,336,692 -0.09(-2.77%)
Oct 26, 2012 3.240 3.250 3.250 3.250 2,503,500 -0.03(-0.91%)
Oct 25, 2012 3.470 3.560 3.280 3.280 2,292,191 -0.15(-4.37%)
Oct 24, 2012 3.310 3.450 3.260 3.430 1,916,560 +0.14(+4.23%)
Oct 23, 2012 3.350 3.370 3.230 3.291 1,571,199 +0.01(+0.33%)
Oct 19, 2012 3.440 3.450 3.120 3.280 4,391,933 -0.17(-4.93%)
Oct 18, 2012 3.580 3.600 3.330 3.450 2,665,437 -0.14(-3.90%)
Oct 17, 2012 3.710 3.730 3.570 3.590 2,478,703 -0.08(-2.18%)
Oct 16, 2012 3.600 3.720 3.565 3.670 4,316,501 +0.13(+3.67%)
Oct 15, 2012 3.490 3.640 3.360 3.540 5,767,140 +0.17(+5.04%)
Oct 12, 2012 3.030 3.480 2.970 3.370 9,437,494 +0.48(+16.61%)
Oct 11, 2012 3.160 3.180 2.870 2.890 6,727,395 -0.18(-5.86%)
Oct 10, 2012 2.990 3.150 2.720 3.070 16,541,070 -0.22(-6.69%)
Oct 09, 2012 4.100 4.110 3.130 3.290 19,409,050 -0.78(-19.16%)
Oct 08, 2012 4.090 4.190 4.030 4.070 3,121,173 +0.07(+1.75%)
Oct 05, 2012 4.200 4.220 3.940 4.000 4,811,679 -0.28(-6.43%)
Oct 04, 2012 4.420 4.440 4.240 4.275 1,967,144 -0.03(-0.81%)
Oct 03, 2012 4.260 4.380 4.240 4.310 1,881,389 +0.07(+1.65%)
Oct 02, 2012 4.530 4.550 4.200 4.240 3,681,295 -0.28(-6.19%)
Oct 01, 2012 4.690 4.740 4.460 4.520 1,418,862 -0.12(-2.59%)
Sep 28, 2012 4.710 4.750 4.620 4.640 1,307,498 -0.11(-2.32%)
Sep 27, 2012 4.670 4.800 4.630 4.750 1,907,952 +0.12(+2.59%)
Sep 26, 2012 4.750 4.780 4.580 4.630 1,892,749 -0.09(-1.91%)
Sep 25, 2012 4.780 4.930 4.710 4.720 3,322,209 -0.02(-0.42%)
Sep 24, 2012 5.000 5.040 4.700 4.740 2,797,740 -0.30(-5.95%)
Sep 21, 2012 5.130 5.160 5.020 5.040 1,554,932 -0.01(-0.20%)
Sep 20, 2012 5.080 5.130 5.010 5.050 1,005,619 -0.05(-0.98%)
Sep 19, 2012 5.200 5.250 5.070 5.100 1,208,624 -0.09(-1.73%)
Sep 18, 2012 5.400 5.400 5.150 5.190 2,171,622 -0.16(-2.99%)
Sep 17, 2012 4.970 5.350 4.940 5.350 2,957,648 +0.38(+7.65%)
Sep 14, 2012 4.870 5.030 4.870 4.970 2,231,484 +0.18(+3.78%)
Sep 13, 2012 4.930 4.970 4.740 4.789 2,815,327 -0.12(-2.46%)
Sep 12, 2012 4.990 5.039 4.890 4.910 2,552,199 +0.06(+1.24%)
Sep 11, 2012 4.950 4.989 4.830 4.850 1,347,317 -0.01(-0.10%)
Sep 10, 2012 4.950 5.020 4.850 4.855 1,266,835 +0.01(+0.10%)
Sep 07, 2012 4.930 4.990 4.830 4.850 1,312,007 -0.06(-1.22%)
Sep 06, 2012 4.860 4.980 4.840 4.910 1,471,849 +0.10(+2.08%)
Sep 05, 2012 4.880 4.950 4.740 4.810 1,376,017 -0.07(-1.43%)
Sep 04, 2012 5.050 5.070 4.820 4.880 1,367,058 -0.17(-3.37%)
Aug 31, 2012 4.800 5.050 4.720 5.050 1,618,253 +0.29(+6.09%)
Aug 30, 2012 4.720 4.880 4.700 4.760 986,808 +0.02(+0.42%)
Aug 29, 2012 4.920 4.980 4.700 4.740 1,557,462 -0.31(-6.14%)
Aug 27, 2012 5.230 5.230 5.010 5.050 1,664,990 -0.16(-3.07%)
Aug 24, 2012 5.280 5.320 5.190 5.210 1,042,546 -0.09(-1.70%)
Aug 23, 2012 5.200 5.350 5.150 5.300 1,768,212 +0.11(+2.12%)
Aug 22, 2012 5.080 5.230 5.080 5.190 1,217,394 +0.07(+1.37%)
Aug 21, 2012 5.030 5.220 5.030 5.120 1,805,526 +0.10(+1.99%)
Aug 20, 2012 5.340 5.390 5.010 5.020 1,956,296 -0.34(-6.34%)
Aug 17, 2012 5.400 5.500 5.310 5.360 1,398,002 -0.07(-1.29%)
Aug 16, 2012 5.290 5.460 5.150 5.430 2,502,118 +0.15(+2.84%)
Aug 15, 2012 5.060 5.300 5.060 5.280 1,950,222 +0.22(+4.35%)
Aug 14, 2012 5.150 5.170 4.970 5.060 1,772,302 -0.08(-1.56%)
Aug 13, 2012 5.060 5.200 4.900 5.140 2,210,615 +0.07(+1.38%)
Aug 10, 2012 4.750 5.090 4.700 5.070 3,709,429 +0.38(+8.10%)
Aug 09, 2012 4.590 4.790 4.590 4.690 1,765,093 +0.10(+2.18%)
Aug 08, 2012 4.760 4.820 4.560 4.590 1,704,065 -0.25(-5.17%)
Aug 07, 2012 4.680 4.860 4.680 4.840 1,433,605 +0.13(+2.76%)
Aug 06, 2012 4.560 4.740 4.550 4.710 1,461,412 +0.18(+3.97%)
Aug 03, 2012 4.260 4.700 4.190 4.530 3,135,844 -0.13(-2.79%)
Aug 02, 2012 4.540 4.780 4.510 4.660 2,181,547 +0.08(+1.75%)
Aug 01, 2012 4.820 4.820 4.510 4.580 1,969,628 -0.22(-4.58%)
Jul 31, 2012 4.550 4.900 4.550 4.800 1,800,475 +0.19(+4.12%)
Jul 30, 2012 4.900 4.950 4.470 4.610 3,047,617 -0.31(-6.30%)
Jul 27, 2012 5.060 5.060 4.630 4.920 4,273,251 +0.00(+0.10%)
Jul 26, 2012 4.990 5.520 4.250 4.915 9,315,067 -0.41(-7.61%)
Jul 25, 2012 5.270 5.410 5.260 5.320 959,518 +0.03(+0.57%)
Jul 24, 2012 5.560 5.590 5.220 5.290 1,580,092 -0.26(-4.68%)
Jul 23, 2012 5.470 5.665 5.340 5.550 1,638,487 -0.04(-0.72%)
Jul 20, 2012 5.450 5.780 5.410 5.590 3,727,937 +0.07(+1.27%)
Jul 19, 2012 5.370 5.530 5.300 5.520 1,189,168 +0.16(+2.99%)
Jul 18, 2012 5.320 5.440 5.310 5.360 871,184 +0.00(+0.00%)
Jul 17, 2012 5.530 5.600 5.280 5.360 1,167,675 -0.14(-2.55%)
Jul 16, 2012 5.480 5.570 5.350 5.500 1,059,957 +0.01(+0.18%)
Jul 13, 2012 5.450 5.600 5.450 5.490 1,360,102 +0.06(+1.10%)
Jul 12, 2012 5.230 5.480 5.140 5.430 1,938,815 +0.10(+1.88%)
Jul 11, 2012 5.080 5.355 5.080 5.330 1,858,282 +0.29(+5.75%)
Jul 10, 2012 5.350 5.370 5.020 5.040 2,445,198 -0.21(-4.00%)
Jul 09, 2012 5.590 5.690 5.160 5.250 3,388,003 -0.41(-7.16%)
Jul 06, 2012 5.750 5.800 5.550 5.655 2,055,372 -0.13(-2.33%)
Jul 05, 2012 5.710 5.900 5.710 5.790 2,678,215 +0.04(+0.70%)
Jul 03, 2012 5.700 5.850 5.650 5.750 1,818,175 +0.06(+1.05%)
Jul 02, 2012 5.560 5.785 5.550 5.690 2,466,708 +0.14(+2.52%)
Jun 29, 2012 5.640 5.640 5.400 5.550 3,158,356 +0.09(+1.65%)
Jun 28, 2012 5.330 5.650 5.200 5.460 3,678,780 +0.10(+1.87%)
Jun 27, 2012 5.080 5.490 5.070 5.360 4,332,055 +0.29(+5.62%)
Jun 26, 2012 4.810 5.200 4.800 5.075 5,407,532 +0.25(+5.07%)
Jun 25, 2012 4.850 4.850 4.760 4.830 1,092,370 -0.06(-1.23%)
Jun 22, 2012 4.840 4.975 4.760 4.890 2,968,812 +0.17(+3.60%)
Jun 21, 2012 4.890 4.910 4.700 4.720 1,778,990 -0.20(-4.07%)
Jun 20, 2012 4.840 5.000 4.720 4.920 2,118,330 +0.04(+0.82%)
Jun 19, 2012 4.730 5.000 4.710 4.880 3,089,850 +0.09(+1.88%)
Jun 18, 2012 4.600 4.871 4.600 4.790 2,407,806 +0.12(+2.57%)
Jun 15, 2012 4.700 4.730 4.510 4.670 1,714,525 -0.01(-0.21%)
Jun 14, 2012 4.460 4.730 4.400 4.680 3,280,879 +0.24(+5.41%)
Jun 13, 2012 4.340 4.460 4.280 4.440 1,442,292 +0.09(+2.07%)
Jun 12, 2012 4.390 4.460 4.310 4.350 1,127,186 -0.04(-0.80%)
Jun 11, 2012 4.520 4.540 4.360 4.385 1,179,795 -0.08(-1.68%)
Jun 08, 2012 4.420 4.560 4.320 4.460 1,451,759 +0.03(+0.68%)
Jun 07, 2012 4.560 4.650 4.360 4.430 1,585,598 -0.09(-1.99%)
Jun 06, 2012 4.470 4.570 4.450 4.520 1,379,764 +0.12(+2.73%)
Jun 05, 2012 4.210 4.430 4.170 4.400 1,421,145 +0.18(+4.27%)
Jun 04, 2012 4.280 4.350 4.100 4.220 1,897,108 -0.05(-1.17%)
Jun 01, 2012 4.450 4.580 4.140 4.270 3,480,751 -0.35(-7.58%)
May 31, 2012 4.550 4.670 4.410 4.620 2,148,344 +0.06(+1.32%)
May 30, 2012 4.500 4.730 4.450 4.560 2,411,827 -0.03(-0.65%)
May 29, 2012 4.800 4.830 4.510 4.590 1,801,298 -0.13(-2.75%)
May 25, 2012 4.750 4.779 4.600 4.720 1,525,473 +0.02(+0.43%)
May 24, 2012 4.710 4.870 4.540 4.700 3,830,398 +0.05(+1.08%)
May 23, 2012 4.490 4.710 4.370 4.650 3,212,546 +0.32(+7.39%)
May 22, 2012 4.340 4.470 4.235 4.330 1,703,912 +0.00(+0.00%)
May 21, 2012 4.140 4.340 4.030 4.330 1,486,272 +0.21(+5.10%)
May 18, 2012 4.320 4.400 4.010 4.120 2,673,961 -0.15(-3.51%)
May 17, 2012 4.460 4.520 4.260 4.270 2,353,713 -0.12(-2.73%)
May 16, 2012 4.700 4.830 4.320 4.390 3,565,007 -0.26(-5.59%)
May 15, 2012 4.240 4.900 4.231 4.650 9,088,451 +0.42(+9.93%)
May 14, 2012 4.380 4.420 4.200 4.230 1,416,158 -0.21(-4.73%)
May 11, 2012 4.490 4.600 4.400 4.440 2,075,937 -0.13(-2.84%)
May 10, 2012 4.330 4.680 4.230 4.570 6,408,912 +0.31(+7.28%)
May 09, 2012 4.140 4.430 4.120 4.260 2,187,348 +0.11(+2.65%)
May 08, 2012 4.080 4.220 3.850 4.150 3,147,306 +0.04(+0.97%)
May 07, 2012 4.100 4.280 4.050 4.110 1,629,083 -0.08(-1.91%)
May 04, 2012 4.610 4.610 4.150 4.190 3,531,917 -0.43(-9.31%)
May 03, 2012 5.000 5.000 4.580 4.620 4,130,992 +0.01(+0.22%)
May 02, 2012 4.630 4.630 4.480 4.610 2,326,861 +0.03(+0.66%)
May 01, 2012 4.530 4.740 4.480 4.580 2,406,817 +0.03(+0.66%)
Apr 30, 2012 4.510 4.590 4.470 4.550 1,577,297 +0.03(+0.66%)
Apr 27, 2012 4.580 4.580 4.350 4.520 1,624,525 -0.01(-0.22%)
Apr 26, 2012 4.340 4.530 4.320 4.530 1,743,291 +0.19(+4.38%)
Apr 25, 2012 4.130 4.400 4.110 4.340 2,442,121 +0.30(+7.43%)
Apr 24, 2012 4.050 4.190 4.000 4.040 1,555,382 -0.01(-0.25%)
Apr 23, 2012 4.110 4.110 3.970 4.050 1,712,931 -0.15(-3.57%)
Apr 20, 2012 4.430 4.490 4.160 4.200 2,169,034 -0.12(-2.89%)
Apr 19, 2012 4.370 4.440 4.300 4.325 1,439,630 -0.02(-0.57%)
Apr 18, 2012 4.490 4.500 4.300 4.350 2,145,244 -0.16(-3.55%)
Apr 17, 2012 4.420 4.670 4.370 4.510 2,059,908 +0.15(+3.44%)
Apr 16, 2012 4.560 4.570 4.330 4.360 1,249,350 -0.16(-3.54%)
Apr 13, 2012 4.600 4.600 4.450 4.520 1,394,777 -0.14(-3.00%)
Apr 12, 2012 4.480 4.680 4.400 4.660 2,259,138 +0.25(+5.55%)
Apr 11, 2012 4.480 4.510 4.350 4.415 1,935,258 +0.12(+2.67%)
Apr 10, 2012 4.650 4.690 4.280 4.300 3,840,799 -0.35(-7.53%)
Apr 09, 2012 4.850 4.860 4.600 4.650 3,119,123 -0.33(-6.63%)
Apr 05, 2012 4.850 5.180 4.830 4.980 4,434,741 +0.16(+3.32%)
Apr 04, 2012 4.790 4.990 4.700 4.820 2,611,259 -0.07(-1.43%)
Apr 03, 2012 5.090 5.150 4.850 4.890 3,015,187 -0.20(-3.93%)
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.