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 31, 2010 0.9900 1.000 0.9420 0.9800 76,786 -0.01(-1.01%)
Mar 30, 2010 1.010 1.010 0.9900 0.9900 5,500 -0.01(-1.00%)
Mar 29, 2010 1.020 1.020 1.000 1.000 18,887 +0.00(+0.00%)
Mar 26, 2010 1.000 1.050 1.000 1.000 23,819 -0.01(-0.99%)
Mar 25, 2010 1.000 1.010 0.9905 1.010 72,934 +0.01(+1.00%)
Mar 24, 2010 0.9900 1.010 0.9840 1.000 49,241 +0.01(+1.01%)
Mar 23, 2010 1.000 1.010 0.9900 0.9900 38,448 -0.01(-1.00%)
Mar 22, 2010 1.000 1.000 0.9700 1.000 25,576 +0.00(+0.00%)
Mar 19, 2010 1.010 1.010 1.000 1.000 15,610 +0.00(+0.00%)
Mar 18, 2010 0.9800 1.000 0.9800 1.000 28,900 +0.03(+3.09%)
Mar 17, 2010 0.9900 0.9900 0.9700 0.9700 40,971 -0.01(-1.02%)
Mar 16, 2010 0.9700 0.9900 0.9500 0.9800 20,078 +0.02(+2.08%)
Mar 15, 2010 0.9970 1.000 0.9521 0.9600 8,300 -0.01(-1.03%)
Mar 12, 2010 1.010 1.010 0.9700 0.9700 27,304 -0.05(-4.90%)
Mar 11, 2010 1.030 1.040 0.9500 1.020 68,837 -0.01(-0.97%)
Mar 10, 2010 0.9800 1.040 0.9800 1.030 47,615 +0.05(+5.10%)
Mar 09, 2010 0.9500 0.9800 0.9300 0.9800 42,178 +0.05(+5.39%)
Mar 08, 2010 0.8800 0.9300 0.8800 0.9299 14,675 +0.02(+2.22%)
Mar 05, 2010 0.9200 0.9200 0.8635 0.9097 36,051 +0.02(+2.21%)
Mar 04, 2010 0.8500 0.9000 0.8500 0.8900 38,918 +0.04(+4.71%)
Mar 03, 2010 0.8935 0.9200 0.8500 0.8500 54,012 -0.06(-6.08%)
Mar 02, 2010 0.9500 0.9500 0.9000 0.9050 54,630 -0.01(-1.15%)
Mar 01, 2010 0.9400 0.9640 0.9155 0.9155 24,044 -0.00(-0.49%)
Feb 26, 2010 0.9000 0.9500 0.9000 0.9200 69,245 +0.00(+0.00%)
Feb 25, 2010 0.8900 0.9200 0.8600 0.9200 48,068 -0.01(-0.86%)
Feb 24, 2010 0.9500 0.9600 0.8830 0.9280 33,708 +0.01(+0.87%)
Feb 23, 2010 0.9800 0.9800 0.8800 0.9200 207,513 -0.05(-5.15%)
Feb 22, 2010 1.000 1.030 0.9700 0.9700 125,233 -0.06(-5.83%)
Feb 19, 2010 1.030 1.040 1.000 1.030 57,079 -0.01(-0.96%)
Feb 18, 2010 1.030 1.070 1.000 1.040 338,088 -0.01(-0.95%)
Feb 17, 2010 1.081 1.084 1.030 1.050 131,179 -0.03(-2.78%)
Feb 16, 2010 1.020 1.100 1.000 1.080 114,078 +0.03(+2.86%)
Feb 12, 2010 1.030 1.050 1.050 1.050 225,100 -0.01(-0.78%)
Feb 11, 2010 1.130 1.240 1.010 1.058 758,056 -0.19(-15.34%)
Feb 10, 2010 1.340 1.340 1.200 1.250 979,752 -0.07(-5.30%)
Feb 09, 2010 1.300 1.330 1.200 1.320 54,989 +0.00(+0.00%)
Feb 08, 2010 1.280 1.340 1.250 1.320 40,519 +0.02(+1.54%)
Feb 05, 2010 1.400 1.420 1.190 1.300 216,883 -0.10(-7.14%)
Feb 04, 2010 1.400 1.420 1.390 1.400 121,077 +0.00(+0.00%)
Feb 03, 2010 1.430 1.430 1.400 1.400 177,573 +0.00(+0.00%)
Feb 02, 2010 1.370 1.420 1.370 1.400 142,292 +0.00(+0.00%)
Feb 01, 2010 1.480 1.500 1.400 1.400 74,720 -0.06(-4.11%)
Jan 29, 2010 1.440 1.490 1.410 1.460 100,108 +0.04(+2.82%)
Jan 28, 2010 1.440 1.440 1.420 1.420 32,758 -0.01(-0.70%)
Jan 27, 2010 1.400 1.440 1.390 1.430 95,535 +0.03(+2.14%)
Jan 26, 2010 1.420 1.470 1.360 1.400 189,415 -0.05(-3.45%)
Jan 25, 2010 1.450 1.480 1.400 1.450 213,322 +0.01(+0.69%)
Jan 22, 2010 1.460 1.470 1.400 1.440 90,291 -0.03(-2.04%)
Jan 21, 2010 1.430 1.470 1.370 1.470 83,219 +0.03(+2.08%)
Jan 20, 2010 1.370 1.440 1.360 1.440 94,633 +0.06(+4.35%)
Jan 19, 2010 1.450 1.450 1.340 1.380 120,470 -0.06(-4.17%)
Jan 15, 2010 1.540 1.440 1.440 1.440 78,900 +0.01(+0.70%)
Jan 14, 2010 1.360 1.450 1.360 1.430 64,906 +0.07(+5.15%)
Jan 13, 2010 1.360 1.380 1.350 1.360 47,884 -0.02(-1.45%)
Jan 12, 2010 1.400 1.429 1.300 1.380 137,186 -0.05(-3.50%)
Jan 11, 2010 1.460 1.500 1.430 1.430 283,585 -0.02(-1.38%)
Jan 08, 2010 1.300 1.450 1.300 1.450 216,287 +0.14(+10.70%)
Jan 07, 2010 1.290 1.370 1.260 1.310 122,559 +0.04(+3.14%)
Jan 06, 2010 1.350 1.350 1.250 1.270 194,302 +0.00(+0.00%)
Jan 05, 2010 1.210 1.450 1.200 1.270 170,499 +0.06(+4.96%)
Jan 04, 2010 1.150 1.230 1.140 1.210 114,141 +0.06(+5.22%)
Dec 31, 2009 1.120 1.150 1.150 1.150 9,300 +0.01(+0.88%)
Dec 30, 2009 1.120 1.160 1.110 1.140 57,780 +0.02(+1.79%)
Dec 29, 2009 1.160 1.160 1.100 1.120 76,533 +0.02(+1.82%)
Dec 28, 2009 1.090 1.140 1.090 1.100 71,426 -0.02(-1.79%)
Dec 24, 2009 1.130 1.160 1.100 1.120 19,141 +0.01(+0.90%)
Dec 23, 2009 1.100 1.130 1.090 1.110 43,346 +0.01(+0.91%)
Dec 22, 2009 1.080 1.220 1.080 1.100 272,299 +0.00(+0.00%)
Dec 21, 2009 1.080 1.100 1.070 1.100 50,384 +0.04(+3.77%)
Dec 18, 2009 1.100 1.100 1.040 1.060 16,048 -0.03(-2.75%)
Dec 17, 2009 1.080 1.110 1.070 1.090 60,029 +0.03(+2.37%)
Dec 16, 2009 1.050 1.070 1.020 1.065 48,137 +0.01(+1.41%)
Dec 15, 2009 1.060 1.060 1.010 1.050 71,727 -0.02(-1.88%)
Dec 14, 2009 1.117 1.120 1.060 1.070 45,900 -0.01(-0.92%)
Dec 11, 2009 1.080 1.180 1.070 1.080 47,510 -0.02(-1.82%)
Dec 10, 2009 1.140 1.140 1.050 1.100 26,054 +0.00(+0.00%)
Dec 09, 2009 1.150 1.180 1.100 1.100 94,131 -0.06(-5.17%)
Dec 08, 2009 1.090 1.160 1.080 1.160 80,006 +0.08(+7.41%)
Dec 07, 2009 1.080 1.130 1.060 1.080 151,360 +0.02(+1.89%)
Dec 04, 2009 1.050 1.080 1.030 1.060 89,415 +0.01(+0.95%)
Dec 03, 2009 1.110 1.130 1.050 1.050 53,935 -0.03(-2.78%)
Dec 02, 2009 1.080 1.110 1.020 1.080 123,218 +0.03(+2.86%)
Dec 01, 2009 1.100 1.100 1.000 1.050 68,886 -0.04(-3.67%)
Nov 30, 2009 1.060 1.090 0.9915 1.090 18,713 +0.05(+4.81%)
Nov 27, 2009 1.000 1.069 0.9800 1.040 38,780 -0.01(-0.95%)
Nov 25, 2009 1.040 1.080 1.040 1.050 39,393 +0.02(+1.94%)
Nov 24, 2009 1.040 1.060 1.010 1.030 49,657 -0.04(-3.74%)
Nov 23, 2009 1.030 1.080 1.030 1.070 82,961 +0.05(+4.90%)
Nov 20, 2009 1.002 1.020 1.000 1.020 45,124 +0.01(+0.99%)
Nov 19, 2009 0.9900 1.020 0.9900 1.010 117,604 +0.02(+2.02%)
Nov 18, 2009 1.010 1.010 0.9810 0.9900 79,455 -0.01(-1.00%)
Nov 17, 2009 1.010 1.040 0.9700 1.000 136,537 -0.01(-0.99%)
Nov 16, 2009 1.100 1.100 0.9996 1.010 198,664 -0.08(-7.34%)
Nov 13, 2009 1.100 1.150 1.050 1.090 36,234 -0.04(-3.54%)
Nov 12, 2009 1.130 1.150 1.100 1.130 40,806 -0.03(-2.59%)
Nov 11, 2009 1.140 1.180 1.100 1.160 159,655 -0.01(-0.85%)
Nov 10, 2009 1.070 1.170 1.070 1.170 180,945 +0.11(+10.38%)
Nov 09, 2009 1.010 1.090 1.010 1.060 138,222 +0.05(+4.95%)
Nov 06, 2009 1.000 1.050 1.000 1.010 33,342 -0.04(-3.81%)
Nov 05, 2009 1.090 1.090 1.010 1.050 23,575 +0.00(+0.00%)
Nov 04, 2009 0.9600 1.070 0.9600 1.050 153,311 +0.10(+10.51%)
Nov 03, 2009 0.9700 1.090 0.9200 0.9501 180,381 -0.04(-4.03%)
Nov 02, 2009 1.080 1.080 0.9700 0.9900 124,112 -0.05(-4.81%)
Oct 30, 2009 1.060 1.130 1.010 1.040 129,942 +0.00(+0.00%)
Oct 29, 2009 1.030 1.130 1.010 1.040 96,881 -0.02(-1.89%)
Oct 28, 2009 1.070 1.070 1.000 1.060 136,817 -0.01(-0.93%)
Oct 27, 2009 1.100 1.150 1.040 1.070 86,705 -0.03(-2.73%)
Oct 26, 2009 1.170 1.180 1.100 1.100 239,480 -0.05(-4.35%)
Oct 23, 2009 1.170 1.190 1.100 1.150 304,789 +0.05(+4.55%)
Oct 22, 2009 1.070 1.120 1.040 1.100 522,004 +0.08(+7.84%)
Oct 21, 2009 1.200 1.200 0.9610 1.020 1,246,382 -0.17(-14.29%)
Oct 20, 2009 1.210 1.280 1.170 1.190 449,674 -0.10(-7.74%)
Oct 19, 2009 1.280 1.330 1.240 1.290 191,699 +0.05(+4.03%)
Oct 16, 2009 1.260 1.270 1.220 1.240 230,067 -0.01(-0.80%)
Oct 15, 2009 1.250 1.300 1.250 1.250 183,773 -0.02(-1.57%)
Oct 14, 2009 1.320 1.500 1.270 1.270 909,214 +0.00(+0.00%)
Oct 13, 2009 1.260 1.280 1.260 1.270 101,537 -0.02(-1.55%)
Oct 12, 2009 1.290 1.320 1.260 1.290 140,713 +0.01(+0.78%)
Oct 09, 2009 1.300 1.330 1.280 1.280 224,657 +0.01(+0.79%)
Oct 08, 2009 1.240 1.310 1.220 1.270 173,521 +0.03(+2.42%)
Oct 07, 2009 1.220 1.300 1.150 1.240 299,778 -0.02(-1.59%)
Oct 06, 2009 1.450 1.510 1.260 1.260 506,533 -0.18(-12.50%)
Oct 05, 2009 1.250 1.520 1.250 1.440 1,089,178 +0.17(+13.39%)
Oct 02, 2009 1.180 1.270 1.180 1.270 231,011 +0.09(+7.62%)
Oct 01, 2009 1.190 1.270 1.170 1.180 277,251 +0.01(+0.86%)
Sep 30, 2009 1.130 1.210 1.130 1.170 223,004 +0.03(+2.63%)
Sep 29, 2009 1.130 1.180 1.130 1.140 205,173 -0.02(-1.72%)
Sep 28, 2009 1.170 1.200 1.160 1.160 97,012 +0.01(+0.87%)
Sep 25, 2009 1.140 1.170 1.120 1.150 126,186 +0.01(+0.88%)
Sep 24, 2009 1.160 1.170 1.140 1.140 147,642 -0.04(-3.39%)
Sep 23, 2009 1.200 1.212 1.170 1.180 112,117 -0.01(-0.84%)
Sep 22, 2009 1.220 1.240 1.160 1.190 330,630 -0.03(-2.46%)
Sep 21, 2009 1.220 1.220 1.150 1.220 170,316 +0.01(+0.83%)
Sep 18, 2009 1.160 1.210 1.120 1.210 485,481 +0.03(+2.54%)
Sep 17, 2009 1.180 1.180 1.140 1.180 95,762 +0.03(+2.61%)
Sep 16, 2009 1.120 1.190 1.120 1.150 292,078 -0.01(-0.86%)
Sep 15, 2009 1.170 1.200 1.130 1.160 369,153 -0.04(-3.33%)
Sep 14, 2009 1.250 1.250 1.120 1.200 299,212 -0.03(-2.44%)
Sep 11, 2009 1.300 1.300 1.170 1.230 738,739 +0.10(+8.85%)
Sep 10, 2009 1.160 1.180 1.100 1.130 365,204 -0.03(-2.59%)
Sep 09, 2009 1.210 1.220 1.120 1.160 284,316 -0.02(-1.69%)
Sep 08, 2009 1.160 1.220 1.120 1.180 584,330 +0.05(+4.41%)
Sep 04, 2009 1.060 1.150 1.060 1.130 588,811 +0.07(+6.61%)
Sep 03, 2009 1.040 1.160 0.9503 1.060 1,401,532 -0.11(-9.40%)
Sep 02, 2009 1.200 1.300 1.170 1.170 475,403 -0.10(-7.87%)
Sep 01, 2009 1.400 1.540 1.150 1.270 848,951 -0.07(-5.22%)
Aug 31, 2009 1.350 1.570 1.300 1.340 1,989,434 +0.09(+7.20%)
Aug 28, 2009 1.090 1.370 0.9500 1.250 1,924,835 +0.20(+19.05%)
Aug 27, 2009 0.8801 1.140 0.8801 1.050 1,022,301 +0.19(+22.09%)
Aug 26, 2009 0.9000 0.9000 0.8500 0.8600 49,524 -0.04(-4.44%)
Aug 25, 2009 0.8701 0.9000 0.8701 0.9000 15,783 +0.04(+4.65%)
Aug 24, 2009 0.9100 0.9106 0.8340 0.8600 23,934 -0.05(-5.49%)
Aug 21, 2009 0.9100 0.9400 0.8300 0.9100 83,903 +0.03(+3.41%)
Aug 20, 2009 0.9000 0.9000 0.8600 0.8800 18,870 +0.01(+1.15%)
Aug 19, 2009 0.8500 0.8900 0.8500 0.8700 17,020 -0.01(-1.14%)
Aug 18, 2009 0.8400 0.9000 0.8300 0.8800 41,564 +0.04(+4.76%)
Aug 17, 2009 0.7500 0.8999 0.7500 0.8400 151,621 -0.09(-9.72%)
Aug 14, 2009 0.9980 1.000 0.9304 0.9304 25,400 -0.05(-4.87%)
Aug 13, 2009 1.010 1.010 0.9128 0.9780 24,860 -0.02(-2.49%)
Aug 12, 2009 1.000 1.020 0.8497 1.003 277,521 +0.03(+3.40%)
Aug 11, 2009 1.040 1.040 0.9700 0.9700 64,976 -0.11(-10.19%)
Aug 10, 2009 1.070 1.080 0.9960 1.080 15,304 +0.01(+0.93%)
Aug 07, 2009 1.000 1.070 0.9500 1.070 86,064 +0.09(+9.18%)
Aug 06, 2009 1.060 1.100 0.9700 0.9800 162,985 -0.07(-6.67%)
Aug 05, 2009 1.150 1.150 1.000 1.050 260,802 -0.06(-5.41%)
Aug 04, 2009 1.030 1.120 1.010 1.110 48,036 +0.03(+2.78%)
Aug 03, 2009 1.080 1.080 1.000 1.080 57,902 +0.00(+0.00%)
Jul 31, 2009 1.080 1.080 0.9700 1.080 49,761 +0.02(+1.89%)
Jul 30, 2009 1.000 1.070 0.9600 1.060 70,487 +0.04(+3.92%)
Jul 29, 2009 1.000 1.050 1.000 1.020 9,400 +0.03(+3.03%)
Jul 28, 2009 1.010 1.110 0.9900 0.9900 37,395 -0.04(-3.88%)
Jul 27, 2009 1.110 1.110 1.030 1.030 35,553 -0.08(-7.21%)
Jul 24, 2009 1.080 1.110 1.010 1.110 35,824 +0.06(+5.71%)
Jul 23, 2009 1.090 1.100 1.040 1.050 27,311 -0.02(-1.87%)
Jul 22, 2009 1.020 1.090 0.9999 1.070 66,257 +0.02(+1.90%)
Jul 21, 2009 1.030 1.084 0.9100 1.050 49,037 +0.11(+11.69%)
Jul 20, 2009 0.8500 1.120 0.8200 0.9401 196,938 +0.15(+18.85%)
Jul 17, 2009 0.8600 0.9000 0.7900 0.7910 58,063 -0.07(-8.28%)
Jul 16, 2009 0.8500 0.9200 0.8500 0.8624 123,398 -0.01(-0.87%)
Jul 15, 2009 1.060 1.060 0.8400 0.8700 102,597 -0.12(-12.12%)
Jul 14, 2009 0.9601 1.000 0.9601 0.9900 13,210 +0.03(+3.13%)
Jul 13, 2009 0.9600 0.9700 0.9000 0.9600 29,206 +0.01(+1.05%)
Jul 10, 2009 1.030 1.100 0.9500 0.9500 37,612 -0.04(-4.04%)
Jul 09, 2009 1.020 1.120 0.9800 0.9900 77,846 +0.05(+5.32%)
Jul 08, 2009 1.050 1.100 0.9200 0.9400 117,454 -0.08(-7.84%)
Jul 07, 2009 1.120 1.130 1.020 1.020 58,520 -0.14(-12.07%)
Jul 06, 2009 1.200 1.200 1.100 1.160 35,348 -0.01(-0.85%)
Jul 02, 2009 1.210 1.210 1.150 1.170 24,325 -0.01(-0.85%)
Jul 01, 2009 1.240 1.310 1.180 1.180 73,819 -0.07(-5.60%)
Jun 30, 2009 1.290 1.300 1.220 1.250 56,166 -0.01(-0.79%)
Jun 29, 2009 1.300 1.300 1.230 1.260 24,184 -0.04(-3.08%)
Jun 26, 2009 1.180 1.320 1.170 1.300 132,639 +0.13(+11.11%)
Jun 25, 2009 1.140 1.220 1.120 1.170 41,230 -0.02(-1.68%)
Jun 24, 2009 1.160 1.300 1.150 1.190 295,400 +0.05(+4.39%)
Jun 23, 2009 1.130 1.170 1.130 1.140 46,876 +0.01(+0.88%)
Jun 22, 2009 1.280 1.290 1.100 1.130 52,136 -0.12(-9.60%)
Jun 19, 2009 1.260 1.300 1.100 1.250 134,648 +0.07(+5.93%)
Jun 18, 2009 1.230 1.450 1.110 1.180 190,078 -0.09(-7.09%)
Jun 17, 2009 1.700 1.700 1.060 1.270 371,064 -0.33(-20.63%)
Jun 16, 2009 1.610 1.840 1.450 1.600 541,201 +0.11(+7.38%)
Jun 15, 2009 1.260 1.660 1.250 1.490 734,068 +0.27(+22.63%)
Jun 12, 2009 0.9800 1.250 0.9600 1.215 240,328 +0.26(+26.56%)
Jun 11, 2009 0.8930 0.9600 0.8701 0.9600 86,841 +0.08(+9.09%)
Jun 10, 2009 0.8600 0.8800 0.8600 0.8800 42,137 +0.05(+6.02%)
Jun 09, 2009 0.8594 0.8597 0.8000 0.8300 83,047 +0.02(+2.47%)
Jun 08, 2009 0.8000 0.8400 0.8000 0.8100 30,056 +0.02(+2.53%)
Jun 05, 2009 0.8700 0.8700 0.7800 0.7900 50,445 -0.08(-9.20%)
Jun 04, 2009 0.8501 0.8700 0.8300 0.8700 38,848 +0.05(+6.10%)
Jun 03, 2009 0.8601 0.8601 0.8098 0.8200 97,000 -0.05(-5.75%)
Jun 02, 2009 0.8400 0.8700 0.8400 0.8700 40,924 +0.04(+4.82%)
Jun 01, 2009 0.8000 0.9300 0.7900 0.8300 178,265 +0.07(+9.21%)
May 29, 2009 0.7900 0.8000 0.7600 0.7600 22,574 -0.04(-5.00%)
May 28, 2009 0.7830 0.8000 0.7800 0.8000 15,593 +0.00(+0.00%)
May 27, 2009 0.7800 0.8000 0.7605 0.8000 19,962 +0.00(+0.00%)
May 26, 2009 0.8100 0.8100 0.7765 0.8000 8,194 +0.02(+2.56%)
May 22, 2009 0.7999 0.8100 0.7800 0.7800 3,800 +0.00(+0.00%)
May 21, 2009 0.7900 0.8200 0.7800 0.7800 24,854 -0.03(-3.76%)
May 20, 2009 0.8200 0.8300 0.8000 0.8105 40,898 -0.01(-1.16%)
May 19, 2009 0.8000 0.8200 0.7900 0.8200 50,760 +0.02(+2.76%)
May 18, 2009 0.7500 0.7980 0.7000 0.7980 62,389 +0.08(+10.83%)
May 15, 2009 0.7500 0.7500 0.7004 0.7200 10,210 -0.01(-1.37%)
May 14, 2009 0.7500 0.7500 0.7005 0.7300 32,800 -0.04(-5.19%)
May 13, 2009 0.7600 0.7700 0.7500 0.7700 21,573 +0.02(+1.99%)
May 12, 2009 0.7600 0.7800 0.7500 0.7550 27,956 +0.02(+2.03%)
May 11, 2009 0.7600 0.7600 0.7072 0.7400 141,722 +0.04(+5.71%)
May 08, 2009 0.7300 0.7600 0.7000 0.7000 140,038 +0.00(+0.00%)
May 07, 2009 0.8000 0.8000 0.6600 0.7000 108,491 -0.03(-4.11%)
May 06, 2009 0.7900 0.7900 0.7100 0.7300 184,420 +0.02(+2.82%)
May 05, 2009 0.7200 0.7200 0.6860 0.7100 183,437 +0.04(+5.97%)
May 04, 2009 0.6710 0.6800 0.6300 0.6700 132,155 +0.05(+8.06%)
May 01, 2009 0.6100 0.6200 0.6001 0.6200 46,054 +0.05(+7.83%)
Apr 30, 2009 0.6000 0.6100 0.5750 0.5750 50,143 +0.01(+2.68%)
Apr 29, 2009 0.5600 0.6000 0.5500 0.5600 37,575 -0.03(-5.08%)
Apr 28, 2009 0.6300 0.6300 0.5501 0.5900 43,502 -0.02(-3.28%)
Apr 27, 2009 0.6500 0.6500 0.5800 0.6100 35,012 +0.01(+1.67%)
Apr 24, 2009 0.5500 0.6300 0.5500 0.6000 20,814 +0.01(+1.69%)
Apr 23, 2009 0.6300 0.6400 0.5520 0.5900 62,224 +0.00(+0.00%)
Apr 22, 2009 0.6000 0.6400 0.5600 0.5900 33,700 -0.01(-1.67%)
Apr 21, 2009 0.5800 0.6100 0.5200 0.6000 68,794 +0.03(+5.26%)
Apr 20, 2009 0.6500 0.6800 0.5500 0.5700 151,856 -0.08(-12.31%)
Apr 17, 2009 0.8000 0.8001 0.5700 0.6500 1,590,306 -0.17(-20.73%)
Apr 16, 2009 0.7600 0.8200 0.7400 0.8200 40,495 +0.05(+6.49%)
Apr 15, 2009 0.7400 0.7800 0.7400 0.7700 21,495 +0.06(+8.30%)
Apr 14, 2009 0.7300 0.8090 0.7110 0.7110 21,674 -0.06(-7.66%)
Apr 13, 2009 0.7800 0.7800 0.7500 0.7700 70,393 -0.01(-1.28%)
Apr 09, 2009 0.8000 0.8200 0.7520 0.7800 31,839 -0.01(-1.27%)
Apr 08, 2009 0.8000 0.8200 0.7500 0.7900 51,935 +0.01(+1.28%)
Apr 07, 2009 0.7500 0.8300 0.6600 0.7800 57,083 +0.05(+6.85%)
Apr 06, 2009 0.6900 0.7300 0.6700 0.7300 84,159 +0.07(+10.61%)
Apr 03, 2009 0.6100 0.6700 0.6000 0.6600 40,780 +0.05(+8.18%)
Apr 02, 2009 0.5800 0.6800 0.5708 0.6101 50,675 +0.08(+15.11%)
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.