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

Cedar Fair LP (NY: FUN )

54.35 +0.66 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 28, 2010 6.731 6.981 6.697 6.731 109,838 -0.15(-2.16%)
May 27, 2010 6.784 6.928 6.784 6.880 150,279 +0.14(+2.05%)
May 26, 2010 6.720 6.880 6.705 6.742 168,853 +0.04(+0.63%)
May 25, 2010 6.678 6.768 6.443 6.699 415,398 -0.20(-2.92%)
May 24, 2010 6.742 6.906 6.742 6.901 182,002 +0.08(+1.25%)
May 21, 2010 6.768 6.928 6.572 6.816 536,432 -0.08(-1.23%)
May 20, 2010 6.800 7.012 6.795 6.901 420,066 -0.11(-1.52%)
May 19, 2010 7.251 7.251 6.795 7.007 685,504 -0.23(-3.15%)
May 18, 2010 7.129 7.389 7.092 7.235 451,671 +0.10(+1.34%)
May 17, 2010 7.161 7.411 6.917 7.140 476,241 -0.04(-0.52%)
May 14, 2010 7.177 7.193 7.018 7.177 659,581 -0.06(-0.81%)
May 13, 2010 7.219 7.421 7.150 7.235 283,527 -0.05(-0.66%)
May 12, 2010 7.246 7.427 7.246 7.283 519,610 +0.09(+1.25%)
May 11, 2010 7.408 7.408 7.124 7.193 620,866 -0.10(-1.31%)
May 10, 2010 7.400 7.400 7.273 7.288 647,065 +0.02(+0.22%)
May 07, 2010 7.506 7.628 7.018 7.273 527,181 -0.31(-4.06%)
May 06, 2010 7.299 7.655 7.040 7.580 825,255 +0.20(+2.73%)
May 05, 2010 7.401 7.511 7.299 7.379 1,306,596 -0.18(-2.39%)
May 04, 2010 7.724 7.793 7.517 7.559 276,077 -0.20(-2.53%)
May 03, 2010 7.649 7.899 7.580 7.756 362,076 +0.08(+1.11%)
Apr 30, 2010 7.973 8.048 7.612 7.671 1,211,250 -0.38(-4.75%)
Apr 29, 2010 7.995 8.095 7.899 8.053 714,816 +0.15(+1.88%)
Apr 28, 2010 7.777 7.915 7.586 7.904 407,200 +0.16(+2.06%)
Apr 27, 2010 8.016 8.085 7.745 7.745 462,363 -0.38(-4.64%)
Apr 26, 2010 8.207 8.244 8.002 8.122 374,060 -0.16(-1.92%)
Apr 23, 2010 8.037 8.382 7.841 8.281 1,044,544 +0.30(+3.72%)
Apr 22, 2010 7.841 8.032 7.830 7.984 479,685 +0.08(+1.08%)
Apr 21, 2010 7.841 7.963 7.721 7.899 403,022 +0.01(+0.07%)
Apr 20, 2010 7.910 8.048 7.872 7.894 635,523 -0.06(-0.73%)
Apr 19, 2010 7.926 8.170 7.692 7.952 650,166 -0.01(-0.13%)
Apr 16, 2010 8.032 8.085 7.867 7.963 1,093,272 -0.14(-1.70%)
Apr 15, 2010 8.079 8.202 7.830 8.101 731,148 -0.02(-0.20%)
Apr 14, 2010 7.671 8.119 7.649 8.117 1,013,246 +0.49(+6.40%)
Apr 13, 2010 7.538 7.703 7.257 7.628 1,012,448 +0.09(+1.20%)
Apr 12, 2010 7.458 7.936 7.411 7.538 1,758,051 +0.05(+0.64%)
Apr 09, 2010 6.816 7.490 6.752 7.490 1,614,890 +0.65(+9.46%)
Apr 08, 2010 6.768 6.890 6.630 6.843 1,333,823 +0.01(+0.16%)
Apr 07, 2010 6.779 6.901 6.593 6.832 2,282,141 +0.27(+4.04%)
Apr 06, 2010 5.967 6.689 5.951 6.567 4,432,194 +0.25(+3.95%)
Apr 05, 2010 6.349 6.498 6.184 6.317 1,268,221 -0.06(-0.92%)
Apr 01, 2010 6.312 6.375 6.375 6.375 467,368 +0.04(+0.59%)
Mar 31, 2010 6.264 6.338 6.095 6.338 458,841 +0.06(+0.93%)
Mar 30, 2010 6.158 6.290 6.158 6.280 331,362 +0.12(+1.89%)
Mar 29, 2010 6.179 6.210 6.158 6.163 473,579 -0.05(-0.77%)
Mar 26, 2010 6.195 6.239 6.163 6.211 218,465 +0.01(+0.09%)
Mar 25, 2010 6.232 6.264 6.200 6.206 320,883 +0.01(+0.09%)
Mar 24, 2010 6.237 6.269 6.195 6.200 222,935 -0.02(-0.26%)
Mar 23, 2010 6.269 6.365 6.158 6.216 350,698 -0.01(-0.09%)
Mar 22, 2010 6.237 6.423 6.211 6.221 324,016 -0.03(-0.51%)
Mar 19, 2010 6.370 6.375 6.237 6.253 428,157 -0.13(-2.00%)
Mar 18, 2010 6.413 6.418 6.269 6.381 725,800 +0.01(+0.17%)
Mar 17, 2010 6.476 6.630 6.137 6.370 3,016,694 -0.11(-1.64%)
Mar 16, 2010 6.482 6.540 6.381 6.476 892,689 -0.02(-0.33%)
Mar 15, 2010 6.508 6.540 6.455 6.498 4,335,075 +0.58(+9.87%)
Mar 12, 2010 5.940 5.988 5.903 5.914 348,676 -0.05(-0.89%)
Mar 11, 2010 5.892 6.004 5.871 5.967 925,354 +0.05(+0.81%)
Mar 10, 2010 5.908 5.951 5.898 5.919 398,753 +0.02(+0.36%)
Mar 09, 2010 5.876 5.914 5.839 5.898 517,087 +0.01(+0.09%)
Mar 08, 2010 5.919 5.940 5.866 5.892 254,637 -0.01(-0.09%)
Mar 05, 2010 5.871 5.919 5.823 5.898 596,853 +0.03(+0.45%)
Mar 04, 2010 5.861 5.967 5.850 5.871 347,557 +0.01(+0.09%)
Mar 03, 2010 5.940 5.951 5.850 5.866 435,338 -0.11(-1.78%)
Mar 02, 2010 5.945 5.977 5.892 5.972 347,864 -0.01(-0.09%)
Mar 01, 2010 5.914 6.004 5.898 5.977 516,645 +0.05(+0.90%)
Feb 26, 2010 5.924 5.956 5.892 5.924 382,379 -0.04(-0.62%)
Feb 25, 2010 5.983 6.041 5.898 5.961 218,663 -0.08(-1.32%)
Feb 24, 2010 5.983 6.062 5.876 6.041 559,902 +0.06(+0.98%)
Feb 23, 2010 5.945 5.999 5.797 5.983 695,921 +0.03(+0.45%)
Feb 22, 2010 6.009 6.009 5.951 5.956 363,581 -0.05(-0.80%)
Feb 19, 2010 6.041 6.041 5.977 6.004 333,887 -0.02(-0.35%)
Feb 18, 2010 6.052 6.073 6.014 6.025 436,638 -0.04(-0.61%)
Feb 17, 2010 5.999 6.062 5.940 6.062 599,027 +0.08(+1.33%)
Feb 16, 2010 6.078 6.131 5.956 5.983 585,650 -0.09(-1.49%)
Feb 12, 2010 6.052 6.073 6.073 6.073 671,383 +0.01(+0.09%)
Feb 11, 2010 6.115 6.168 5.999 6.068 849,840 -0.04(-0.61%)
Feb 10, 2010 6.280 6.290 6.094 6.105 903,766 -0.21(-3.28%)
Feb 09, 2010 6.264 6.370 6.264 6.312 901,332 +0.02(+0.25%)
Feb 08, 2010 6.317 6.354 6.275 6.296 744,109 +0.01(+0.17%)
Feb 05, 2010 6.338 6.370 6.248 6.285 1,116,101 -0.04(-0.59%)
Feb 04, 2010 6.349 6.402 6.291 6.322 1,255,429 -0.09(-1.41%)
Feb 03, 2010 6.471 6.471 6.333 6.413 1,083,367 -0.06(-0.90%)
Feb 02, 2010 6.460 6.551 6.434 6.471 1,851,167 -0.04(-0.65%)
Feb 01, 2010 6.513 6.556 6.476 6.513 1,080,091 -0.02(-0.24%)
Jan 29, 2010 6.598 6.609 6.471 6.529 1,089,619 -0.15(-2.30%)
Jan 28, 2010 6.630 6.768 6.561 6.683 1,307,384 +0.02(+0.24%)
Jan 27, 2010 6.651 6.816 6.577 6.667 2,876,504 -0.05(-0.71%)
Jan 26, 2010 6.423 6.821 6.375 6.715 2,733,350 -0.07(-1.02%)
Jan 25, 2010 6.630 6.800 6.397 6.784 1,845,977 +0.06(+0.95%)
Jan 22, 2010 6.434 7.198 6.423 6.720 3,242,283 +0.24(+3.69%)
Jan 21, 2010 6.434 6.545 6.344 6.482 1,164,711 +0.01(+0.16%)
Jan 20, 2010 6.317 6.471 6.243 6.471 1,799,566 +0.13(+2.09%)
Jan 19, 2010 6.227 6.344 6.195 6.338 1,398,064 +0.01(+0.17%)
Jan 15, 2010 6.243 6.328 6.328 6.328 1,423,016 -0.03(-0.50%)
Jan 14, 2010 6.317 6.360 6.259 6.360 1,555,660 +0.06(+1.01%)
Jan 13, 2010 6.184 6.354 6.184 6.296 1,712,810 +0.12(+1.89%)
Jan 12, 2010 6.275 6.375 6.174 6.179 2,302,872 -0.18(-2.84%)
Jan 11, 2010 6.232 6.360 6.158 6.360 2,049,818 +0.07(+1.10%)
Jan 08, 2010 6.216 6.312 6.152 6.290 1,457,516 +0.03(+0.42%)
Jan 07, 2010 6.195 6.285 6.190 6.264 2,007,416 +0.09(+1.46%)
Jan 06, 2010 6.062 6.285 6.057 6.174 2,564,457 +0.10(+1.57%)
Jan 05, 2010 6.009 6.099 6.009 6.078 1,378,894 +0.04(+0.70%)
Jan 04, 2010 6.009 6.089 6.009 6.036 2,643,912 -0.02(-0.35%)
Dec 31, 2009 6.009 6.057 6.057 6.057 565,137 +0.04(+0.71%)
Dec 30, 2009 5.999 6.052 5.999 6.014 1,157,556 -0.04(-0.61%)
Dec 29, 2009 6.004 6.052 5.988 6.052 663,699 +0.03(+0.44%)
Dec 28, 2009 5.999 6.025 5.983 6.025 646,964 +0.03(+0.44%)
Dec 24, 2009 5.935 5.999 5.935 5.999 602,389 +0.03(+0.44%)
Dec 23, 2009 5.977 6.020 5.961 5.972 806,199 -0.07(-1.23%)
Dec 22, 2009 5.961 6.052 5.956 6.046 1,924,781 +0.08(+1.33%)
Dec 21, 2009 5.945 5.967 5.924 5.967 1,457,929 +0.04(+0.72%)
Dec 18, 2009 5.951 5.961 5.924 5.924 2,956,305 -0.02(-0.36%)
Dec 17, 2009 5.935 5.977 5.919 5.945 11,355,200 +1.13(+23.35%)
Dec 16, 2009 4.778 4.831 4.772 4.820 618,635 +0.04(+0.78%)
Dec 15, 2009 4.756 4.809 4.671 4.783 408,082 -0.02(-0.33%)
Dec 14, 2009 4.804 4.820 4.762 4.799 414,447 -0.02(-0.33%)
Dec 11, 2009 4.709 4.836 4.709 4.815 455,039 +0.08(+1.80%)
Dec 10, 2009 4.730 4.762 4.698 4.730 500,476 +0.01(+0.11%)
Dec 09, 2009 4.746 4.751 4.549 4.725 589,928 -0.01(-0.11%)
Dec 08, 2009 4.608 4.762 4.565 4.730 493,212 +0.04(+0.79%)
Dec 07, 2009 4.618 4.762 4.491 4.693 625,865 -0.02(-0.45%)
Dec 04, 2009 4.586 4.730 4.576 4.714 454,301 +0.14(+3.02%)
Dec 03, 2009 4.544 4.618 4.459 4.576 764,640 +0.07(+1.65%)
Dec 02, 2009 4.576 4.640 4.454 4.502 575,833 -0.13(-2.86%)
Dec 01, 2009 4.379 4.645 4.332 4.634 864,557 +0.25(+5.82%)
Nov 30, 2009 4.454 4.454 4.194 4.379 724,845 -0.01(-0.12%)
Nov 27, 2009 4.215 4.406 4.210 4.385 326,180 +0.11(+2.61%)
Nov 25, 2009 4.125 4.337 4.061 4.273 732,738 +0.19(+4.68%)
Nov 24, 2009 4.029 4.146 3.960 4.082 625,669 +0.07(+1.85%)
Nov 23, 2009 3.875 4.018 3.849 4.008 587,149 +0.14(+3.71%)
Nov 20, 2009 3.806 3.875 3.769 3.865 625,741 +0.05(+1.39%)
Nov 19, 2009 3.689 3.827 3.642 3.811 604,944 +0.10(+2.72%)
Nov 18, 2009 3.796 3.796 3.684 3.711 666,417 -0.02(-0.43%)
Nov 17, 2009 3.673 3.742 3.620 3.727 718,851 +0.11(+2.93%)
Nov 16, 2009 3.562 3.737 3.456 3.620 1,503,825 +0.22(+6.56%)
Nov 13, 2009 3.435 3.460 3.355 3.397 1,474,553 -0.05(-1.54%)
Nov 12, 2009 3.233 3.466 3.201 3.450 1,199,058 +0.21(+6.56%)
Nov 11, 2009 3.371 3.392 3.212 3.238 1,800,050 -0.11(-3.17%)
Nov 10, 2009 3.519 3.519 3.318 3.344 1,296,780 -0.18(-4.98%)
Nov 09, 2009 3.689 3.886 3.482 3.519 1,360,086 -0.12(-3.21%)
Nov 06, 2009 3.912 3.928 3.594 3.636 1,160,482 -0.11(-2.84%)
Nov 05, 2009 3.727 3.849 3.700 3.742 1,959,671 -0.17(-4.34%)
Nov 04, 2009 3.796 4.003 3.716 3.912 2,224,557 +0.20(+5.44%)
Nov 03, 2009 4.873 4.900 3.530 3.711 5,481,310 -1.34(-26.58%)
Nov 02, 2009 5.271 5.271 5.022 5.054 440,053 -0.26(-4.90%)
Oct 30, 2009 5.308 5.393 5.282 5.314 366,629 +0.03(+0.60%)
Oct 29, 2009 5.362 5.420 5.266 5.282 478,858 +0.04(+0.71%)
Oct 28, 2009 5.468 5.489 5.202 5.245 462,715 -0.21(-3.80%)
Oct 27, 2009 5.452 5.563 5.431 5.452 238,819 -0.04(-0.68%)
Oct 26, 2009 5.484 5.584 5.426 5.489 385,162 +0.01(+0.10%)
Oct 23, 2009 5.515 5.526 5.462 5.484 441,112 +0.03(+0.58%)
Oct 22, 2009 5.431 5.494 5.415 5.452 239,013 +0.04(+0.79%)
Oct 21, 2009 5.457 5.685 5.388 5.409 1,142,834 -0.06(-1.07%)
Oct 20, 2009 5.494 5.521 5.457 5.468 269,022 -0.18(-3.20%)
Oct 19, 2009 5.574 5.728 5.574 5.648 232,716 +0.09(+1.62%)
Oct 16, 2009 5.627 5.627 5.510 5.558 192,655 -0.10(-1.78%)
Oct 15, 2009 5.579 5.781 5.579 5.659 247,795 +0.02(+0.38%)
Oct 14, 2009 5.616 5.659 5.452 5.638 238,968 +0.17(+3.11%)
Oct 13, 2009 5.627 5.627 5.388 5.468 306,611 -0.14(-2.46%)
Oct 12, 2009 5.556 5.701 5.505 5.606 228,556 +0.13(+2.42%)
Oct 09, 2009 5.393 5.510 5.372 5.473 229,914 +0.06(+1.08%)
Oct 08, 2009 5.441 5.446 5.335 5.415 200,618 +0.01(+0.20%)
Oct 07, 2009 5.409 5.441 5.340 5.404 217,956 -0.05(-0.97%)
Oct 06, 2009 5.515 5.558 5.388 5.457 180,748 +0.00(+0.00%)
Oct 05, 2009 5.335 5.510 5.335 5.457 187,028 +0.09(+1.68%)
Oct 02, 2009 5.478 5.478 5.314 5.367 207,305 -0.12(-2.22%)
Oct 01, 2009 5.537 5.754 5.468 5.489 224,073 -0.10(-1.80%)
Sep 30, 2009 5.584 5.622 5.441 5.590 220,281 +0.00(+0.02%)
Sep 29, 2009 5.627 5.627 5.500 5.589 192,587 -0.04(-0.68%)
Sep 28, 2009 5.547 5.643 5.547 5.627 281,044 +0.08(+1.44%)
Sep 25, 2009 5.606 5.701 5.527 5.547 202,098 -0.06(-1.14%)
Sep 24, 2009 5.680 5.728 5.574 5.611 176,030 -0.08(-1.40%)
Sep 23, 2009 5.770 5.839 5.685 5.691 177,788 -0.10(-1.74%)
Sep 22, 2009 5.691 5.839 5.669 5.792 239,789 +0.04(+0.74%)
Sep 21, 2009 5.972 5.972 5.707 5.749 336,767 -0.17(-2.87%)
Sep 18, 2009 5.723 5.919 5.574 5.919 597,071 +0.19(+3.34%)
Sep 17, 2009 5.707 5.744 5.615 5.728 396,956 +0.24(+4.35%)
Sep 16, 2009 5.542 5.691 5.415 5.489 382,281 +0.04(+0.78%)
Sep 15, 2009 5.282 5.553 5.282 5.446 358,527 +0.13(+2.40%)
Sep 14, 2009 5.123 5.362 5.123 5.319 340,992 +0.16(+3.09%)
Sep 11, 2009 5.245 5.250 5.123 5.160 182,456 -0.05(-0.92%)
Sep 10, 2009 5.271 5.303 5.149 5.208 299,255 -0.05(-0.91%)
Sep 09, 2009 5.128 5.282 5.096 5.255 334,132 +0.09(+1.75%)
Sep 08, 2009 5.308 5.335 5.091 5.165 405,834 +0.00(+0.00%)
Sep 04, 2009 4.995 5.224 4.990 5.165 308,572 +0.13(+2.64%)
Sep 03, 2009 5.255 5.367 5.022 5.032 736,142 -0.22(-4.15%)
Sep 02, 2009 5.319 5.351 4.985 5.250 887,754 -0.10(-1.79%)
Sep 01, 2009 5.813 5.903 5.308 5.346 689,430 -0.51(-8.70%)
Aug 31, 2009 5.892 5.892 5.760 5.855 193,491 -0.01(-0.18%)
Aug 28, 2009 5.754 5.903 5.685 5.866 340,000 -0.03(-0.45%)
Aug 27, 2009 5.940 6.009 5.733 5.892 226,435 -0.01(-0.09%)
Aug 26, 2009 6.110 6.110 5.807 5.898 327,553 -0.28(-4.47%)
Aug 25, 2009 6.174 6.221 6.099 6.174 219,448 +0.13(+2.11%)
Aug 24, 2009 5.988 6.237 5.972 6.046 246,733 +0.03(+0.53%)
Aug 21, 2009 5.967 6.025 5.786 6.014 320,764 +0.28(+4.81%)
Aug 20, 2009 6.099 6.099 5.733 5.738 179,003 -0.12(-2.08%)
Aug 19, 2009 5.903 5.903 5.707 5.861 211,331 +0.02(+0.27%)
Aug 18, 2009 6.349 6.349 5.829 5.845 327,131 -0.12(-1.96%)
Aug 17, 2009 6.078 6.296 5.839 5.961 413,277 +0.14(+2.37%)
Aug 14, 2009 5.834 5.834 5.648 5.823 233,697 +0.01(+0.09%)
Aug 13, 2009 5.669 6.014 5.574 5.818 354,767 +0.15(+2.62%)
Aug 12, 2009 5.829 6.221 5.653 5.669 545,295 -0.15(-2.55%)
Aug 11, 2009 5.659 5.839 5.558 5.818 253,349 +0.14(+2.43%)
Aug 10, 2009 5.807 5.807 5.627 5.680 235,161 -0.13(-2.19%)
Aug 07, 2009 5.797 5.882 5.712 5.807 175,578 +0.16(+2.92%)
Aug 06, 2009 5.834 5.914 5.600 5.643 315,633 -0.14(-2.48%)
Aug 05, 2009 5.792 5.871 5.547 5.786 324,978 -0.12(-2.07%)
Aug 04, 2009 5.898 6.200 5.547 5.908 922,945 -0.43(-6.78%)
Aug 03, 2009 6.211 6.370 6.064 6.338 267,298 +0.10(+1.53%)
Jul 31, 2009 6.152 6.290 6.090 6.243 174,271 +0.09(+1.47%)
Jul 30, 2009 6.089 6.237 6.046 6.152 170,914 +0.06(+1.05%)
Jul 29, 2009 6.009 6.158 5.845 6.089 282,026 -0.01(-0.09%)
Jul 28, 2009 5.983 6.121 5.972 6.094 163,889 +0.16(+2.68%)
Jul 27, 2009 5.749 5.983 5.728 5.935 363,291 +0.34(+6.07%)
Jul 24, 2009 5.712 5.712 5.547 5.595 877 -0.08(-1.40%)
Jul 23, 2009 5.691 5.707 5.569 5.675 343,924 +0.05(+0.85%)
Jul 22, 2009 5.584 5.754 5.542 5.627 384,971 +0.08(+1.53%)
Jul 21, 2009 5.754 5.754 5.505 5.542 270,049 -0.09(-1.60%)
Jul 20, 2009 5.574 5.754 5.537 5.632 193,836 +0.08(+1.53%)
Jul 17, 2009 5.600 5.643 5.512 5.547 125,581 -0.06(-1.14%)
Jul 16, 2009 5.579 5.723 5.489 5.611 289,795 -0.02(-0.28%)
Jul 15, 2009 5.500 5.733 5.468 5.627 223,419 +0.13(+2.32%)
Jul 14, 2009 5.441 5.600 5.319 5.500 194,217 +0.08(+1.57%)
Jul 13, 2009 5.484 5.590 5.383 5.415 323,268 +0.03(+0.59%)
Jul 10, 2009 5.287 5.388 5.229 5.383 239,607 +0.04(+0.70%)
Jul 09, 2009 5.346 5.409 5.218 5.346 188,221 -0.02(-0.40%)
Jul 08, 2009 5.346 5.436 5.096 5.367 349,400 -0.01(-0.20%)
Jul 07, 2009 5.431 5.542 5.346 5.377 176,850 -0.09(-1.65%)
Jul 06, 2009 5.468 5.574 5.324 5.468 200,836 -0.11(-1.90%)
Jul 02, 2009 5.627 5.728 5.441 5.574 241,340 -0.20(-3.49%)
Jul 01, 2009 5.839 6.052 5.712 5.776 189,609 -0.03(-0.55%)
Jun 30, 2009 5.807 5.834 5.584 5.807 293,779 +0.10(+1.77%)
Jun 29, 2009 5.744 5.749 5.590 5.707 157,036 +0.10(+1.80%)
Jun 26, 2009 5.876 5.876 5.574 5.606 288,429 -0.14(-2.40%)
Jun 25, 2009 5.738 5.813 5.691 5.744 132,274 +0.01(+0.19%)
Jun 24, 2009 5.685 5.823 5.659 5.733 160,047 +0.04(+0.75%)
Jun 23, 2009 5.680 5.760 5.574 5.691 237,427 -0.02(-0.28%)
Jun 22, 2009 5.940 5.940 5.691 5.707 140,031 -0.32(-5.29%)
Jun 19, 2009 5.985 6.041 5.919 6.025 84,209 +0.11(+1.89%)
Jun 18, 2009 5.792 5.945 5.733 5.914 169,884 +0.08(+1.36%)
Jun 17, 2009 5.845 5.897 5.780 5.834 127,700 -0.06(-1.08%)
Jun 16, 2009 6.206 6.206 5.850 5.898 198,964 -0.03(-0.45%)
Jun 15, 2009 6.131 6.137 5.855 5.924 254,918 -0.29(-4.62%)
Jun 12, 2009 6.036 6.285 6.036 6.211 152,150 +0.04(+0.60%)
Jun 11, 2009 5.961 6.184 5.871 6.174 248,653 +0.19(+3.10%)
Jun 10, 2009 6.025 6.036 5.845 5.988 188,631 +0.05(+0.80%)
Jun 09, 2009 5.999 6.033 5.882 5.940 130,782 -0.04(-0.62%)
Jun 08, 2009 5.951 5.999 5.930 5.977 232,416 -0.11(-1.83%)
Jun 05, 2009 6.105 6.227 6.027 6.089 199,966 +0.01(+0.09%)
Jun 04, 2009 6.206 6.241 6.020 6.083 126,221 -0.08(-1.29%)
Jun 03, 2009 6.280 6.280 6.068 6.163 163,846 -0.08(-1.28%)
Jun 02, 2009 6.391 6.395 6.152 6.243 152,044 -0.13(-2.00%)
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.