Athersys Inc (NQ: ATHX )

0.8207 USD +0.0007 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.090 3.340 3.060 3.300 313,933 +0.13(+4.10%)
Feb 25, 2010 3.240 3.240 2.970 3.170 232,358 -0.09(-2.76%)
Feb 24, 2010 3.320 3.320 3.210 3.260 155,987 -0.06(-1.81%)
Feb 23, 2010 3.300 3.320 3.160 3.320 450,163 +0.01(+0.30%)
Feb 22, 2010 3.150 3.320 3.150 3.310 428,774 +0.12(+3.76%)
Feb 19, 2010 3.100 3.310 3.030 3.190 538,907 +0.05(+1.59%)
Feb 18, 2010 3.250 3.330 3.130 3.140 553,257 -0.21(-6.27%)
Feb 17, 2010 3.500 3.530 3.240 3.350 738,469 -0.13(-3.74%)
Feb 16, 2010 3.750 3.960 3.400 3.480 2,258,780 -0.25(-6.70%)
Feb 12, 2010 3.310 3.730 3.730 3.730 2,213,800 +0.41(+12.35%)
Feb 11, 2010 3.250 3.445 3.060 3.320 1,753,615 +0.03(+0.91%)
Feb 10, 2010 3.610 3.890 3.220 3.290 9,401,050 +0.41(+14.24%)
Feb 09, 2010 2.930 2.950 2.880 2.880 603,471 +0.03(+1.05%)
Feb 08, 2010 2.870 3.120 2.810 2.850 1,797,250 +0.09(+3.26%)
Feb 05, 2010 2.650 3.000 2.600 2.760 1,438,262 +0.16(+6.15%)
Feb 04, 2010 2.660 2.660 2.600 2.600 521,878 -0.08(-2.99%)
Feb 03, 2010 2.570 2.890 2.520 2.680 618,184 +0.06(+2.29%)
Feb 02, 2010 2.400 2.820 2.360 2.620 1,525,214 +0.24(+10.24%)
Feb 01, 2010 2.400 2.590 2.320 2.377 505,403 -0.14(-5.69%)
Jan 29, 2010 2.610 2.610 2.420 2.520 436,392 +0.08(+3.27%)
Jan 28, 2010 2.640 2.650 2.380 2.440 356,845 -0.07(-2.79%)
Jan 27, 2010 2.580 2.750 2.490 2.510 303,289 -0.09(-3.46%)
Jan 26, 2010 2.610 2.860 2.500 2.600 739,942 +0.04(+1.56%)
Jan 25, 2010 2.660 2.740 2.480 2.560 842,510 -0.10(-3.76%)
Jan 22, 2010 3.030 3.030 2.520 2.660 697,414 -0.36(-11.92%)
Jan 21, 2010 2.960 3.220 2.720 3.020 1,987,099 +0.07(+2.37%)
Jan 20, 2010 3.110 3.161 2.881 2.950 860,395 -0.21(-6.65%)
Jan 19, 2010 3.260 3.260 3.070 3.160 564,017 -0.06(-1.86%)
Jan 15, 2010 3.120 3.220 3.220 3.220 1,146,200 -0.25(-7.20%)
Jan 14, 2010 3.440 3.780 3.300 3.470 1,896,782 +0.17(+5.15%)
Jan 13, 2010 3.480 3.500 3.190 3.300 1,022,255 -0.16(-4.62%)
Jan 12, 2010 3.610 3.690 3.340 3.460 793,691 -0.17(-4.68%)
Jan 11, 2010 3.860 3.860 3.600 3.630 715,991 +0.04(+1.11%)
Jan 08, 2010 3.680 3.930 3.560 3.590 1,132,522 -0.09(-2.45%)
Jan 07, 2010 3.750 3.890 3.670 3.680 905,353 -0.16(-4.17%)
Jan 06, 2010 3.750 4.030 3.600 3.840 3,106,017 +0.09(+2.40%)
Jan 05, 2010 4.040 4.050 3.750 3.750 1,269,791 -0.29(-7.18%)
Jan 04, 2010 4.230 4.400 3.710 4.040 2,604,523 -0.09(-2.18%)
Dec 31, 2009 4.330 4.130 4.130 4.130 1,256,300 -0.23(-5.28%)
Dec 30, 2009 4.210 4.830 4.060 4.360 3,650,246 +0.12(+2.83%)
Dec 29, 2009 5.120 5.200 4.180 4.240 4,238,891 -1.04(-19.70%)
Dec 28, 2009 5.260 5.700 5.080 5.280 5,196,891 -0.24(-4.35%)
Dec 24, 2009 5.420 5.950 5.320 5.520 16,314,356 +0.24(+4.55%)
Dec 23, 2009 5.190 6.400 4.760 5.280 41,229,813 -0.27(-4.86%)
Dec 22, 2009 3.380 5.630 3.120 5.550 45,619,716 +3.15(+131.25%)
Dec 21, 2009 3.850 3.950 2.310 2.400 10,488,800 +1.40(+140.00%)
Dec 18, 2009 1.030 1.050 1.000 1.000 7,500 +0.00(+0.00%)
Dec 17, 2009 0.9800 1.080 0.9800 1.000 34,029 +0.01(+1.01%)
Dec 16, 2009 1.022 1.022 0.9900 0.9900 17,725 -0.03(-2.94%)
Dec 15, 2009 1.020 1.020 1.020 1.020 1,000 -0.03(-2.86%)
Dec 14, 2009 1.080 1.080 1.050 1.050 6,981 -0.03(-2.78%)
Dec 11, 2009 1.180 1.180 1.080 1.080 7,769 +0.03(+2.37%)
Dec 10, 2009 1.130 1.130 1.000 1.055 9,025 +0.04(+4.46%)
Dec 09, 2009 1.000 1.100 1.000 1.010 37,784 +0.03(+3.06%)
Dec 08, 2009 0.9800 1.020 0.9800 0.9800 24,260 -0.03(-2.97%)
Dec 07, 2009 1.030 1.080 1.000 1.010 15,970 -0.01(-0.98%)
Dec 04, 2009 1.039 1.039 1.020 1.020 1,544 +0.04(+4.08%)
Dec 03, 2009 1.050 1.050 0.9700 0.9800 27,665 -0.07(-6.67%)
Dec 02, 2009 0.9900 1.050 0.9899 1.050 27,313 +0.07(+7.14%)
Dec 01, 2009 0.9800 0.9800 0.9800 0.9800 250 -0.01(-1.01%)
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%)
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.