Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.120 +0.020 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2013 2.722 2.763 2.695 2.701 3,384,318 -0.04(-1.33%)
May 30, 2013 2.752 2.792 2.703 2.738 3,943,698 +0.00(+0.04%)
May 29, 2013 2.655 2.755 2.593 2.737 7,422,198 +0.07(+2.48%)
May 28, 2013 2.595 2.671 2.571 2.671 7,105,103 +0.10(+4.09%)
May 24, 2013 2.514 2.571 2.464 2.566 3,291,057 +0.02(+0.81%)
May 23, 2013 2.491 2.557 2.434 2.545 7,112,828 +0.02(+0.95%)
May 22, 2013 2.589 2.662 2.497 2.521 5,951,694 -0.06(-2.43%)
May 21, 2013 2.573 2.617 2.566 2.584 5,551,835 +0.00(+0.09%)
May 20, 2013 2.542 2.665 2.542 2.582 7,644,182 +0.03(+1.25%)
May 17, 2013 2.566 2.577 2.494 2.550 7,396,934 +0.01(+0.27%)
May 16, 2013 2.629 2.657 2.540 2.543 6,073,955 -0.08(-3.09%)
May 15, 2013 2.717 2.717 2.621 2.624 7,298,622 +0.00(+0.13%)
May 13, 2013 2.402 2.649 2.402 2.621 13,160,923 +0.21(+8.60%)
May 10, 2013 2.379 2.447 2.353 2.413 2,581,951 +0.03(+1.15%)
May 09, 2013 2.354 2.411 2.352 2.386 4,576,872 -0.02(-0.90%)
May 08, 2013 2.384 2.427 2.349 2.407 3,485,471 +0.03(+1.05%)
May 07, 2013 2.357 2.412 2.338 2.382 3,532,167 -0.00(-0.14%)
May 06, 2013 2.304 2.412 2.304 2.386 3,591,508 +0.00(+0.19%)
May 03, 2013 2.413 2.462 2.363 2.381 4,635,705 -0.03(-1.04%)
May 02, 2013 2.327 2.437 2.275 2.406 4,682,138 +0.12(+5.45%)
May 01, 2013 2.322 2.418 2.275 2.282 7,322,615 -0.05(-2.01%)
Apr 30, 2013 2.306 2.395 2.237 2.329 6,746,432 +0.00(+0.15%)
Apr 29, 2013 2.511 2.521 2.302 2.325 8,110,074 -0.15(-6.04%)
Apr 26, 2013 2.342 2.501 2.339 2.475 17,079,550 +0.14(+5.80%)
Apr 25, 2013 2.195 2.359 2.195 2.339 10,125,094 +0.14(+6.55%)
Apr 24, 2013 2.147 2.203 2.115 2.195 6,876,734 +0.04(+2.01%)
Apr 23, 2013 2.231 2.264 2.132 2.152 8,605,150 -0.08(-3.48%)
Apr 22, 2013 2.221 2.281 2.087 2.229 9,986,120 +0.08(+3.93%)
Apr 19, 2013 2.124 2.152 2.105 2.145 5,899,710 +0.01(+0.64%)
Apr 18, 2013 2.162 2.207 2.103 2.131 4,819,060 -0.02(-0.95%)
Apr 17, 2013 2.185 2.267 2.113 2.152 5,206,853 -0.12(-5.22%)
Apr 16, 2013 2.134 2.307 2.132 2.270 9,208,008 +0.15(+7.10%)
Apr 15, 2013 2.246 2.282 2.090 2.120 7,606,115 -0.19(-8.06%)
Apr 12, 2013 2.210 2.353 2.186 2.306 15,528,887 +0.01(+0.35%)
Apr 11, 2013 2.418 2.422 2.286 2.298 11,052,265 -0.10(-4.18%)
Apr 10, 2013 2.171 2.449 2.167 2.398 21,343,616 +0.22(+9.93%)
Apr 09, 2013 2.250 2.335 2.179 2.181 18,746,450 +0.01(+0.68%)
Apr 08, 2013 1.898 2.267 1.875 2.167 26,257,892 +0.29(+15.50%)
Apr 05, 2013 1.964 2.039 1.863 1.876 14,323,872 -0.15(-7.22%)
Apr 04, 2013 2.005 2.030 1.926 2.022 6,984,657 +0.04(+1.78%)
Apr 03, 2013 1.862 2.094 1.836 1.986 18,249,936 +0.06(+3.32%)
Apr 02, 2013 1.994 2.016 1.845 1.923 14,730,826 -0.08(-3.77%)
Apr 01, 2013 2.180 2.213 1.967 1.998 13,354,671 -0.19(-8.61%)
Mar 28, 2013 2.192 2.258 2.155 2.186 5,552,738 -0.02(-0.78%)
Mar 27, 2013 2.145 2.218 2.050 2.203 15,322,346 -0.00(-0.15%)
Mar 26, 2013 2.246 2.300 2.145 2.207 8,408,649 -0.04(-1.83%)
Mar 25, 2013 2.497 2.497 2.135 2.248 27,383,958 -0.25(-9.96%)
Mar 22, 2013 2.529 2.552 2.488 2.496 5,142,478 -0.04(-1.53%)
Mar 21, 2013 2.497 2.558 2.497 2.535 4,656,917 -0.00(-0.13%)
Mar 20, 2013 2.525 2.579 2.480 2.538 8,974,229 +0.00(+0.04%)
Mar 19, 2013 2.591 2.662 2.500 2.537 11,653,720 -0.03(-1.11%)
Mar 18, 2013 2.527 2.675 2.480 2.566 32,095,288 +0.08(+3.12%)
Mar 15, 2013 2.711 2.811 2.472 2.488 66,286,352 -0.45(-15.26%)
Mar 14, 2013 4.035 4.097 2.650 2.936 86,065,680 -1.13(-27.81%)
Mar 13, 2013 4.120 4.201 4.038 4.068 14,798,077 +0.03(+0.79%)
Mar 12, 2013 3.887 4.077 3.748 4.036 10,295,709 +0.22(+5.86%)
Mar 11, 2013 3.829 3.837 3.700 3.812 6,427,276 -0.04(-1.09%)
Mar 08, 2013 3.946 3.946 3.803 3.854 5,828,320 -0.07(-1.69%)
Mar 07, 2013 3.925 3.963 3.850 3.921 7,014,858 -0.05(-1.15%)
Mar 06, 2013 4.012 4.012 3.923 3.966 5,473,193 -0.05(-1.31%)
Mar 05, 2013 4.096 4.096 3.947 4.019 5,134,797 -0.06(-1.40%)
Mar 04, 2013 4.057 4.102 4.031 4.076 2,488,409 +0.01(+0.14%)
Mar 01, 2013 3.981 4.102 3.947 4.070 4,735,367 +0.05(+1.31%)
Feb 28, 2013 4.046 4.104 3.994 4.017 6,751,404 -0.04(-0.98%)
Feb 27, 2013 4.037 4.160 4.008 4.057 24,749,120 +0.18(+4.77%)
Feb 26, 2013 3.916 3.941 3.849 3.873 4,351,029 -0.17(-4.12%)
Feb 22, 2013 4.039 4.048 3.990 4.039 2,863,978 +0.02(+0.45%)
Feb 21, 2013 4.105 4.105 3.883 4.021 4,213,905 -0.00(-0.03%)
Feb 20, 2013 4.046 4.155 4.005 4.022 8,130,103 -0.01(-0.34%)
Feb 19, 2013 3.994 4.046 3.957 4.036 4,760,815 +0.04(+1.06%)
Feb 15, 2013 4.044 4.044 3.963 3.994 3,546,198 -0.01(-0.17%)
Feb 14, 2013 4.011 4.032 3.935 4.000 2,650,412 +0.01(+0.23%)
Feb 13, 2013 4.007 4.074 3.963 3.991 3,830,821 -0.03(-0.71%)
Feb 12, 2013 4.005 4.071 3.978 4.020 8,192,461 +0.01(+0.31%)
Feb 11, 2013 3.973 4.008 3.968 4.007 2,875,597 +0.02(+0.60%)
Feb 08, 2013 3.936 4.014 3.936 3.983 2,570,507 +0.02(+0.55%)
Feb 07, 2013 4.013 4.013 3.901 3.962 2,085,217 -0.02(-0.57%)
Feb 06, 2013 3.922 4.012 3.919 3.984 4,652,533 +0.08(+2.04%)
Feb 04, 2013 3.940 4.020 3.887 3.905 3,484,155 -0.08(-1.89%)
Feb 01, 2013 3.967 4.043 3.967 3.980 3,857,190 -0.00(-0.06%)
Jan 31, 2013 3.900 3.983 3.735 3.982 5,303,078 +0.06(+1.63%)
Jan 30, 2013 4.024 4.043 3.894 3.918 4,145,355 -0.12(-3.07%)
Jan 29, 2013 4.119 4.128 3.997 4.043 11,007,744 +0.02(+0.57%)
Jan 28, 2013 3.992 4.048 3.935 4.020 8,342,765 +0.02(+0.57%)
Jan 25, 2013 3.913 4.048 3.878 3.997 10,688,781 +0.13(+3.24%)
Jan 24, 2013 3.892 3.962 3.749 3.871 7,786,805 -0.00(-0.03%)
Jan 23, 2013 3.848 3.922 3.811 3.873 4,582,256 +0.05(+1.34%)
Jan 22, 2013 3.669 3.821 3.643 3.821 6,481,452 +0.17(+4.56%)
Jan 18, 2013 3.777 3.814 3.643 3.655 7,809,754 -0.13(-3.43%)
Jan 17, 2013 3.785 3.809 3.622 3.785 6,628,118 +0.08(+2.15%)
Jan 16, 2013 3.827 3.894 3.535 3.705 16,286,461 -0.14(-3.65%)
Jan 15, 2013 3.947 3.972 3.837 3.845 5,462,424 -0.13(-3.33%)
Jan 14, 2013 3.929 3.992 3.879 3.978 5,301,193 +0.05(+1.40%)
Jan 11, 2013 3.834 3.982 3.801 3.923 9,969,204 +0.13(+3.30%)
Jan 10, 2013 3.731 3.814 3.731 3.797 3,466,608 +0.01(+0.33%)
Jan 09, 2013 3.827 3.835 3.725 3.785 4,106,534 -0.03(-0.90%)
Jan 08, 2013 3.763 3.876 3.763 3.819 8,017,024 +0.06(+1.48%)
Jan 07, 2013 3.651 3.898 3.651 3.763 12,206,138 +0.16(+4.46%)
Jan 04, 2013 3.517 3.642 3.458 3.602 4,970,821 +0.09(+2.57%)
Jan 03, 2013 3.430 3.550 3.399 3.512 5,533,665 +0.08(+2.46%)
Jan 02, 2013 3.420 3.556 3.339 3.428 8,018,041 +0.09(+2.66%)
Dec 31, 2012 3.350 3.391 3.288 3.339 7,270,394 -0.01(-0.27%)
Dec 28, 2012 3.322 3.362 3.310 3.348 5,457,022 -0.03(-0.78%)
Dec 27, 2012 3.416 3.420 3.318 3.374 5,743,039 -0.05(-1.56%)
Dec 26, 2012 3.411 3.479 3.398 3.428 5,237,195 +0.03(+0.91%)
Dec 24, 2012 3.511 3.511 3.334 3.397 7,814,788 -0.14(-3.97%)
Dec 21, 2012 3.842 3.842 3.537 3.537 13,815,248 -0.23(-6.00%)
Dec 20, 2012 3.983 4.174 3.451 3.763 29,457,828 -0.22(-5.53%)
Dec 19, 2012 4.031 4.134 3.959 3.983 7,426,679 -0.08(-1.99%)
Dec 18, 2012 3.970 4.094 3.934 4.064 8,560,541 +0.11(+2.80%)
Dec 17, 2012 3.868 3.973 3.801 3.954 9,120,369 +0.17(+4.59%)
Dec 14, 2012 3.840 3.898 3.764 3.780 5,429,794 -0.06(-1.54%)
Dec 13, 2012 3.826 3.886 3.826 3.840 3,119,846 -0.01(-0.30%)
Dec 12, 2012 3.901 3.946 3.840 3.851 4,844,246 -0.04(-0.97%)
Dec 11, 2012 3.842 3.922 3.842 3.889 5,992,392 +0.04(+1.07%)
Dec 10, 2012 3.820 3.986 3.820 3.848 8,884,520 +0.03(+0.81%)
Dec 07, 2012 3.748 3.923 3.748 3.817 4,834,871 +0.01(+0.18%)
Dec 06, 2012 3.853 3.891 3.767 3.810 11,930,469 -0.06(-1.45%)
Dec 05, 2012 3.830 3.910 3.745 3.866 4,307,507 +0.03(+0.80%)
Dec 04, 2012 3.942 3.942 3.799 3.835 7,715,274 -0.10(-2.44%)
Nov 30, 2012 3.851 4.019 3.851 3.931 9,110,538 +0.07(+1.86%)
Nov 29, 2012 3.632 3.879 3.621 3.859 7,466,500 +0.24(+6.62%)
Nov 28, 2012 3.639 3.686 3.569 3.619 5,936,655 -0.05(-1.37%)
Nov 27, 2012 3.763 3.834 3.664 3.670 6,723,317 -0.07(-1.77%)
Nov 26, 2012 3.541 3.743 3.541 3.736 5,545,521 +0.19(+5.47%)
Nov 23, 2012 3.575 3.619 3.512 3.542 2,227,796 -0.03(-0.93%)
Nov 21, 2012 3.483 3.591 3.478 3.575 3,477,710 +0.08(+2.18%)
Nov 20, 2012 3.443 3.535 3.412 3.499 5,263,117 +0.04(+1.25%)
Nov 19, 2012 3.654 3.671 3.404 3.455 7,297,105 -0.09(-2.41%)
Nov 16, 2012 3.467 3.604 3.337 3.541 14,947,505 +0.07(+2.04%)
Nov 15, 2012 3.631 3.645 3.394 3.470 12,048,704 -0.18(-4.82%)
Nov 14, 2012 3.792 3.870 3.643 3.646 9,416,584 -0.19(-5.08%)
Nov 13, 2012 3.968 4.011 3.834 3.841 6,703,121 -0.19(-4.72%)
Nov 12, 2012 4.111 4.111 3.809 4.031 9,056,792 -0.01(-0.23%)
Nov 09, 2012 4.173 4.293 4.020 4.040 14,332,913 -0.11(-2.69%)
Nov 08, 2012 3.884 4.219 3.859 4.152 26,623,666 +0.32(+8.33%)
Nov 07, 2012 3.825 3.926 3.489 3.833 50,592,868 +0.83(+27.84%)
Nov 06, 2012 3.231 3.331 2.995 2.998 14,056,095 -0.19(-6.07%)
Nov 05, 2012 3.232 3.364 3.113 3.192 9,091,272 -0.07(-2.13%)
Nov 02, 2012 3.359 3.413 3.255 3.261 11,269,733 -0.09(-2.72%)
Nov 01, 2012 3.435 3.471 3.320 3.353 5,917,345 -0.07(-2.16%)
Oct 31, 2012 3.418 3.478 3.260 3.427 6,675,559 -0.01(-0.17%)
Oct 26, 2012 3.535 3.432 3.432 3.432 4,604,723 -0.10(-2.93%)
Oct 25, 2012 3.545 3.590 3.501 3.536 5,608,379 +0.08(+2.28%)
Oct 24, 2012 3.353 3.625 3.353 3.458 11,182,515 +0.07(+2.02%)
Oct 23, 2012 3.193 3.407 3.193 3.389 9,608,350 +0.22(+6.94%)
Oct 19, 2012 3.249 3.283 3.099 3.169 9,372,466 -0.06(-1.84%)
Oct 18, 2012 3.120 3.350 3.091 3.228 10,815,382 +0.09(+2.76%)
Oct 17, 2012 3.053 3.167 3.053 3.142 5,650,585 +0.15(+4.99%)
Oct 16, 2012 2.957 3.012 2.925 2.992 4,827,909 +0.05(+1.55%)
Oct 15, 2012 2.853 3.021 2.834 2.947 3,630,365 +0.09(+3.28%)
Oct 12, 2012 2.773 2.863 2.760 2.853 3,211,695 +0.07(+2.58%)
Oct 11, 2012 2.793 2.822 2.740 2.781 3,365,324 +0.02(+0.79%)
Oct 10, 2012 2.722 2.814 2.722 2.760 3,334,026 +0.03(+1.00%)
Oct 09, 2012 2.733 2.822 2.681 2.732 5,322,862 -0.01(-0.29%)
Oct 08, 2012 2.868 2.928 2.670 2.740 13,516,708 -0.19(-6.53%)
Oct 05, 2012 3.023 3.065 2.895 2.932 5,111,348 -0.12(-4.00%)
Oct 04, 2012 3.080 3.080 2.969 3.054 4,443,711 -0.01(-0.30%)
Oct 03, 2012 3.054 3.098 3.003 3.063 3,376,022 +0.00(+0.15%)
Oct 02, 2012 3.057 3.135 3.029 3.058 3,759,106 +0.04(+1.17%)
Oct 01, 2012 2.940 3.048 2.906 3.023 3,819,789 +0.12(+4.25%)
Sep 28, 2012 2.877 2.908 2.829 2.900 3,764,481 -0.01(-0.27%)
Sep 27, 2012 3.032 3.054 2.870 2.908 9,746,255 -0.11(-3.59%)
Sep 26, 2012 3.038 3.071 2.988 3.016 3,010,775 -0.01(-0.41%)
Sep 25, 2012 3.097 3.097 3.006 3.029 5,052,138 -0.07(-2.21%)
Sep 24, 2012 3.086 3.167 2.982 3.097 8,223,364 -0.07(-2.23%)
Sep 21, 2012 3.201 3.201 3.093 3.168 6,947,502 +0.07(+2.28%)
Sep 20, 2012 3.261 3.296 3.036 3.097 8,753,920 -0.19(-5.76%)
Sep 19, 2012 3.305 3.308 3.234 3.286 6,464,431 -0.02(-0.59%)
Sep 18, 2012 3.381 3.381 3.284 3.306 3,774,601 -0.01(-0.28%)
Sep 17, 2012 3.345 3.410 3.284 3.315 4,403,732 -0.01(-0.21%)
Sep 14, 2012 3.275 3.381 3.273 3.322 5,409,589 +0.04(+1.29%)
Sep 13, 2012 3.259 3.323 3.199 3.280 4,718,784 +0.00(+0.10%)
Sep 12, 2012 3.359 3.362 3.227 3.276 3,624,805 -0.00(-0.07%)
Sep 11, 2012 3.198 3.316 3.193 3.279 3,878,832 +0.09(+2.68%)
Sep 10, 2012 3.137 3.261 3.136 3.193 3,543,506 +0.03(+0.90%)
Sep 07, 2012 3.256 3.302 3.125 3.164 8,524,175 -0.08(-2.56%)
Sep 06, 2012 3.248 3.353 3.225 3.248 8,667,262 +0.06(+1.93%)
Sep 05, 2012 3.014 3.244 3.011 3.186 6,309,102 +0.18(+6.07%)
Sep 04, 2012 3.014 3.040 2.976 3.004 4,793,937 +0.04(+1.27%)
Aug 31, 2012 3.020 3.020 2.858 2.966 3,545,102 -0.04(-1.25%)
Aug 30, 2012 3.066 3.107 2.977 3.004 4,591,788 -0.06(-2.01%)
Aug 29, 2012 2.936 3.112 2.896 3.065 10,970,808 +0.23(+8.30%)
Aug 27, 2012 2.827 2.876 2.789 2.830 5,879,594 +0.11(+3.94%)
Aug 24, 2012 2.858 2.886 2.712 2.723 7,680,645 -0.02(-0.67%)
Aug 23, 2012 2.736 2.786 2.671 2.741 5,418,306 -0.01(-0.25%)
Aug 22, 2012 2.729 2.812 2.652 2.748 4,512,681 -0.02(-0.70%)
Aug 21, 2012 2.607 2.865 2.541 2.768 16,431,706 -0.14(-4.82%)
Aug 20, 2012 2.885 3.076 2.885 2.908 7,936,925 -0.02(-0.82%)
Aug 17, 2012 2.963 2.963 2.874 2.932 5,051,287 -0.05(-1.76%)
Aug 16, 2012 2.997 3.034 2.972 2.984 2,829,585 -0.02(-0.57%)
Aug 15, 2012 3.001 3.042 2.972 3.001 7,329,235 -0.02(-0.72%)
Aug 14, 2012 3.056 3.158 3.007 3.023 5,158,202 -0.08(-2.54%)
Aug 13, 2012 3.082 3.188 3.055 3.102 5,229,785 -0.01(-0.18%)
Aug 10, 2012 2.948 3.135 2.948 3.107 6,613,298 +0.06(+1.95%)
Aug 09, 2012 2.865 3.095 2.813 3.048 13,041,118 +0.14(+4.82%)
Aug 08, 2012 3.122 3.226 2.886 2.908 10,057,457 -0.25(-7.81%)
Aug 07, 2012 3.102 3.325 3.081 3.154 15,423,560 +0.03(+0.95%)
Aug 06, 2012 3.033 3.182 2.982 3.125 10,821,722 +0.11(+3.71%)
Aug 03, 2012 3.065 3.079 2.896 3.013 13,402,112 +0.22(+7.88%)
Aug 02, 2012 2.887 2.902 2.749 2.793 12,071,636 +0.06(+2.34%)
Aug 01, 2012 2.740 2.879 2.719 2.729 13,396,474 +0.03(+1.14%)
Jul 31, 2012 2.712 2.851 2.658 2.698 10,518,272 -0.07(-2.59%)
Jul 30, 2012 2.603 3.117 2.452 2.770 42,925,860 +0.18(+7.15%)
Jul 27, 2012 2.889 2.919 2.423 2.585 38,447,704 -0.30(-10.32%)
Jul 26, 2012 3.405 3.451 2.594 2.883 44,626,300 -0.44(-13.28%)
Jul 25, 2012 3.507 3.569 3.258 3.324 28,545,460 +0.24(+7.64%)
Jul 24, 2012 3.926 4.028 3.081 3.088 32,932,102 -0.81(-20.70%)
Jul 23, 2012 3.878 3.963 3.819 3.894 14,383,968 -0.13(-3.12%)
Jul 20, 2012 4.214 4.267 3.949 4.020 24,013,426 -0.40(-9.10%)
Jul 19, 2012 4.444 4.524 4.402 4.422 6,023,304 -0.01(-0.15%)
Jul 18, 2012 4.447 4.533 4.390 4.429 7,983,332 -0.01(-0.31%)
Jul 17, 2012 4.605 4.658 4.401 4.443 10,036,288 -0.16(-3.56%)
Jul 16, 2012 4.780 4.781 4.577 4.607 17,755,176 -0.01(-0.17%)
Jul 13, 2012 4.496 4.761 4.420 4.615 29,069,588 +0.31(+7.15%)
Jul 12, 2012 4.442 4.496 4.200 4.307 20,358,348 +0.22(+5.30%)
Jul 11, 2012 4.133 4.219 4.070 4.090 5,911,268 -0.04(-1.08%)
Jul 10, 2012 4.184 4.284 4.070 4.135 9,086,975 +0.00(+0.00%)
Jul 09, 2012 4.263 4.263 4.113 4.135 4,524,634 -0.03(-0.79%)
Jul 06, 2012 4.225 4.240 4.134 4.168 5,168,199 -0.10(-2.35%)
Jul 05, 2012 4.284 4.333 4.226 4.268 8,326,393 -0.09(-2.02%)
Jul 03, 2012 4.357 4.483 4.276 4.356 9,085,984 +0.01(+0.26%)
Jul 02, 2012 4.036 4.356 4.016 4.345 13,777,453 +0.33(+8.09%)
Jun 29, 2012 4.063 4.120 4.003 4.020 7,757,981 +0.06(+1.50%)
Jun 28, 2012 4.001 4.079 3.934 3.960 6,146,345 -0.07(-1.75%)
Jun 27, 2012 4.047 4.134 4.005 4.031 9,105,908 +0.02(+0.60%)
Jun 26, 2012 3.936 4.069 3.907 4.007 14,579,750 +0.09(+2.21%)
Jun 25, 2012 3.822 3.980 3.820 3.921 10,420,889 +0.09(+2.23%)
Jun 22, 2012 3.752 3.844 3.678 3.835 6,726,973 +0.11(+2.88%)
Jun 21, 2012 3.838 3.874 3.715 3.728 5,668,650 -0.08(-2.13%)
Jun 20, 2012 3.856 3.929 3.788 3.809 6,089,713 -0.05(-1.30%)
Jun 19, 2012 3.735 3.978 3.672 3.859 14,203,129 +0.15(+4.12%)
Jun 18, 2012 3.674 3.843 3.614 3.706 9,965,459 +0.02(+0.62%)
Jun 15, 2012 3.796 3.866 3.683 3.683 7,492,606 -0.09(-2.33%)
Jun 14, 2012 3.804 3.849 3.763 3.771 5,035,880 -0.04(-1.11%)
Jun 13, 2012 3.842 3.943 3.778 3.813 5,914,390 -0.04(-1.07%)
Jun 12, 2012 3.822 3.866 3.768 3.854 4,696,370 +0.04(+1.02%)
Jun 11, 2012 3.991 4.008 3.792 3.816 7,482,329 -0.13(-3.21%)
Jun 08, 2012 3.755 3.954 3.698 3.942 9,964,381 +0.16(+4.28%)
Jun 07, 2012 3.797 3.951 3.744 3.780 11,433,315 +0.05(+1.25%)
Jun 06, 2012 3.689 3.806 3.649 3.734 8,785,533 +0.14(+3.94%)
Jun 05, 2012 3.621 3.643 3.508 3.592 6,406,177 -0.04(-1.10%)
Jun 04, 2012 3.715 3.745 3.391 3.632 14,443,932 -0.02(-0.50%)
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.