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

Geron Corp (NQ: GERN )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2010 5.435 5.529 5.369 5.369 2,039,625 -0.03(-0.53%)
Mar 30, 2010 5.473 5.558 5.388 5.397 713,908 -0.11(-2.06%)
Mar 29, 2010 5.482 5.553 5.406 5.510 1,037,452 +0.04(+0.69%)
Mar 26, 2010 5.548 5.662 5.463 5.473 918,478 -0.04(-0.69%)
Mar 25, 2010 5.652 5.737 5.510 5.510 735,691 -0.06(-1.02%)
Mar 24, 2010 5.671 5.747 5.567 5.567 795,004 -0.15(-2.64%)
Mar 23, 2010 5.614 5.747 5.558 5.718 1,009,673 +0.12(+2.20%)
Mar 22, 2010 5.529 5.622 5.463 5.595 744,936 +0.02(+0.34%)
Mar 19, 2010 5.766 5.766 5.529 5.577 1,226,929 -0.16(-2.80%)
Mar 18, 2010 5.766 5.803 5.728 5.737 582,941 -0.08(-1.30%)
Mar 17, 2010 5.917 5.992 5.813 5.813 996,137 -0.08(-1.28%)
Mar 16, 2010 5.822 5.955 5.728 5.888 1,034,718 +0.09(+1.47%)
Mar 15, 2010 5.761 6.021 5.747 5.803 1,024,165 -0.16(-2.69%)
Mar 12, 2010 6.068 6.077 5.907 5.964 1,060,465 -0.08(-1.25%)
Mar 11, 2010 5.747 6.087 5.737 6.040 1,924,749 +0.22(+3.73%)
Mar 10, 2010 5.747 5.955 5.690 5.822 1,640,404 +0.10(+1.82%)
Mar 09, 2010 5.803 5.860 5.699 5.718 922,560 -0.10(-1.79%)
Mar 08, 2010 5.860 5.907 5.766 5.822 992,286 -0.02(-0.32%)
Mar 05, 2010 5.718 5.974 5.671 5.841 2,337,445 +0.16(+2.83%)
Mar 04, 2010 5.662 5.718 5.586 5.681 1,373,529 +0.17(+3.09%)
Mar 03, 2010 5.520 5.577 5.454 5.510 854,069 +0.01(+0.17%)
Mar 02, 2010 5.406 5.539 5.388 5.501 1,314,516 +0.10(+1.93%)
Mar 01, 2010 5.217 5.425 5.217 5.397 809,620 +0.15(+2.88%)
Feb 26, 2010 5.463 5.482 5.236 5.246 1,270,258 -0.24(-4.31%)
Feb 25, 2010 5.369 5.529 5.340 5.482 600,265 +0.04(+0.69%)
Feb 24, 2010 5.388 5.548 5.359 5.444 582,534 +0.04(+0.73%)
Feb 23, 2010 5.662 5.699 5.388 5.405 1,361,447 -0.27(-4.70%)
Feb 22, 2010 5.567 5.690 5.520 5.671 1,168,868 +0.11(+2.04%)
Feb 19, 2010 5.454 5.577 5.406 5.558 692,909 +0.11(+2.08%)
Feb 18, 2010 5.425 5.520 5.397 5.444 659,341 -0.08(-1.37%)
Feb 17, 2010 5.586 5.614 5.440 5.520 1,135,373 -0.07(-1.18%)
Feb 16, 2010 5.388 5.605 5.359 5.586 1,353,896 +0.26(+4.79%)
Feb 12, 2010 5.246 5.331 5.331 5.331 1,091,115 -0.01(-0.18%)
Feb 11, 2010 5.198 5.359 5.113 5.340 888,536 +0.15(+2.91%)
Feb 10, 2010 5.113 5.189 5.009 5.189 765,186 +0.09(+1.86%)
Feb 09, 2010 5.198 5.236 5.057 5.095 1,047,809 -0.04(-0.74%)
Feb 08, 2010 4.991 5.170 4.962 5.132 1,099,253 +0.16(+3.23%)
Feb 05, 2010 5.038 5.132 4.811 4.972 1,751,859 -0.06(-1.13%)
Feb 04, 2010 5.425 5.425 5.019 5.028 1,664,548 -0.36(-6.67%)
Feb 03, 2010 5.454 5.482 5.293 5.388 1,050,518 -0.09(-1.72%)
Feb 02, 2010 5.189 5.529 5.170 5.482 1,529,077 +0.35(+6.81%)
Feb 01, 2010 5.151 5.227 5.076 5.132 950,127 +0.02(+0.37%)
Jan 29, 2010 5.293 5.416 5.104 5.113 1,377,736 -0.17(-3.22%)
Jan 28, 2010 5.274 5.359 5.208 5.284 1,447,045 -0.01(-0.18%)
Jan 27, 2010 5.321 5.359 5.208 5.293 1,266,585 -0.03(-0.53%)
Jan 26, 2010 5.388 5.454 5.312 5.321 1,331,459 -0.08(-1.40%)
Jan 25, 2010 5.652 5.671 5.388 5.397 1,589,874 -0.21(-3.71%)
Jan 22, 2010 5.558 5.841 5.501 5.605 2,482,087 +0.07(+1.19%)
Jan 21, 2010 5.822 5.841 5.511 5.539 2,134,022 -0.27(-4.72%)
Jan 20, 2010 5.766 6.030 5.751 5.813 1,767,798 -0.04(-0.65%)
Jan 19, 2010 5.728 5.860 5.728 5.851 1,115,942 +0.09(+1.48%)
Jan 15, 2010 5.917 5.766 5.766 5.766 1,873,612 -0.14(-2.40%)
Jan 14, 2010 6.172 6.191 5.870 5.907 1,889,788 -0.18(-2.95%)
Jan 13, 2010 6.040 6.172 5.926 6.087 1,258,559 +0.05(+0.78%)
Jan 12, 2010 6.144 6.210 5.992 6.040 1,569,202 -0.17(-2.74%)
Jan 11, 2010 6.144 6.304 6.068 6.210 2,441,339 +0.16(+2.66%)
Jan 08, 2010 5.870 6.134 5.860 6.049 2,112,017 +0.11(+1.91%)
Jan 07, 2010 6.059 6.077 5.832 5.936 1,459,075 -0.12(-2.03%)
Jan 06, 2010 5.756 6.172 5.737 6.059 6,107,824 +0.33(+5.78%)
Jan 05, 2010 5.822 5.832 5.595 5.728 3,927,161 -0.15(-2.57%)
Jan 04, 2010 5.369 5.992 5.321 5.879 9,072,392 +0.63(+12.07%)
Dec 31, 2009 5.340 5.246 5.246 5.246 962,885 -0.11(-2.12%)
Dec 30, 2009 5.246 5.369 5.208 5.359 1,082,373 +0.11(+2.16%)
Dec 29, 2009 5.388 5.397 5.217 5.246 840,763 -0.15(-2.80%)
Dec 28, 2009 5.501 5.501 5.350 5.397 868,956 -0.10(-1.89%)
Dec 24, 2009 5.397 5.529 5.340 5.501 347,633 +0.08(+1.39%)
Dec 23, 2009 5.548 5.624 5.416 5.425 825,368 -0.09(-1.54%)
Dec 22, 2009 5.388 5.539 5.293 5.510 1,759,841 +0.14(+2.64%)
Dec 21, 2009 5.293 5.397 5.246 5.369 1,421,995 +0.17(+3.27%)
Dec 18, 2009 5.189 5.227 5.104 5.198 1,590,311 +0.07(+1.29%)
Dec 17, 2009 5.340 5.388 5.132 5.132 1,263,508 -0.25(-4.57%)
Dec 16, 2009 5.435 5.501 5.340 5.378 819,634 -0.03(-0.52%)
Dec 15, 2009 5.473 5.482 5.057 5.406 1,707,239 -0.09(-1.72%)
Dec 14, 2009 5.378 5.520 5.312 5.501 871,562 +0.17(+3.19%)
Dec 11, 2009 5.435 5.482 5.293 5.331 705,807 -0.03(-0.53%)
Dec 10, 2009 5.463 5.567 5.321 5.359 2,141,796 -0.09(-1.73%)
Dec 09, 2009 5.605 5.624 5.350 5.454 1,311,969 -0.12(-2.20%)
Dec 08, 2009 5.699 5.860 5.548 5.577 4,476,333 +0.11(+2.08%)
Dec 07, 2009 5.444 5.718 5.435 5.463 1,236,810 -0.01(-0.17%)
Dec 04, 2009 5.482 5.633 5.340 5.473 2,359,696 +0.09(+1.76%)
Dec 03, 2009 5.898 5.945 5.331 5.378 5,422,653 -0.48(-8.23%)
Dec 02, 2009 5.132 5.974 5.132 5.860 11,115,080 +0.72(+13.97%)
Dec 01, 2009 4.924 5.142 4.924 5.142 1,372,448 +0.24(+4.82%)
Nov 30, 2009 5.000 5.015 4.868 4.905 1,434,582 -0.13(-2.63%)
Nov 27, 2009 5.038 5.132 4.972 5.038 696,923 -0.12(-2.38%)
Nov 25, 2009 5.198 5.284 5.142 5.161 608,642 -0.05(-0.91%)
Nov 24, 2009 5.284 5.284 5.132 5.208 1,275,250 +0.05(+0.92%)
Nov 23, 2009 5.293 5.388 5.066 5.161 1,660,331 -0.11(-2.15%)
Nov 20, 2009 5.369 5.414 5.217 5.274 1,105,564 -0.14(-2.62%)
Nov 19, 2009 5.586 5.614 5.397 5.416 1,069,957 -0.17(-3.05%)
Nov 18, 2009 5.803 5.851 5.482 5.586 1,305,835 -0.22(-3.75%)
Nov 17, 2009 5.709 5.860 5.633 5.803 1,276,967 +0.12(+2.16%)
Nov 16, 2009 5.388 5.699 5.388 5.681 1,176,742 +0.33(+6.18%)
Nov 13, 2009 5.369 5.435 5.274 5.350 661,054 -0.04(-0.70%)
Nov 12, 2009 5.633 5.633 5.359 5.388 924,854 -0.27(-4.84%)
Nov 11, 2009 5.406 5.709 5.369 5.662 2,562,333 +0.52(+10.11%)
Nov 10, 2009 5.189 5.246 5.104 5.142 797,005 -0.09(-1.80%)
Nov 09, 2009 5.208 5.293 5.180 5.236 1,085,915 +0.06(+1.09%)
Nov 06, 2009 5.151 5.321 5.028 5.180 1,057,095 +0.02(+0.37%)
Nov 05, 2009 4.972 5.198 4.972 5.161 1,158,690 +0.22(+4.40%)
Nov 04, 2009 5.435 5.510 4.915 4.943 2,288,790 -0.43(-7.92%)
Nov 03, 2009 5.151 5.388 5.151 5.369 1,588,698 +0.17(+3.27%)
Nov 02, 2009 5.577 5.624 5.057 5.198 3,628,848 -0.58(-9.98%)
Oct 30, 2009 5.662 6.134 5.539 5.775 5,108,336 +0.32(+5.89%)
Oct 29, 2009 5.491 5.577 5.378 5.454 1,501,485 +0.02(+0.35%)
Oct 28, 2009 5.803 5.851 5.416 5.435 1,995,166 -0.40(-6.81%)
Oct 27, 2009 5.879 5.898 5.775 5.832 1,252,067 -0.01(-0.16%)
Oct 26, 2009 6.040 6.181 5.822 5.841 1,833,643 -0.23(-3.74%)
Oct 23, 2009 6.171 6.352 6.021 6.068 1,594,072 -0.24(-3.75%)
Oct 22, 2009 6.285 6.352 6.172 6.304 1,114,254 +0.00(+0.00%)
Oct 21, 2009 6.503 6.569 6.285 6.304 1,128,472 -0.14(-2.20%)
Oct 20, 2009 6.484 6.758 6.399 6.446 1,422,186 -0.25(-3.67%)
Oct 19, 2009 6.437 6.786 6.389 6.692 2,999,398 +0.55(+8.92%)
Oct 16, 2009 6.229 6.257 6.059 6.144 1,033,177 -0.15(-2.40%)
Oct 15, 2009 6.144 6.304 6.106 6.295 1,098,994 +0.12(+1.99%)
Oct 14, 2009 6.210 6.238 6.059 6.172 1,059,995 +0.02(+0.31%)
Oct 13, 2009 6.465 6.531 6.115 6.153 1,814,391 -0.34(-5.24%)
Oct 12, 2009 6.342 6.560 6.096 6.493 2,470,897 +0.39(+6.35%)
Oct 09, 2009 6.030 6.128 6.011 6.106 612,505 +0.05(+0.78%)
Oct 08, 2009 6.200 6.200 6.040 6.059 1,068,792 -0.09(-1.54%)
Oct 07, 2009 6.200 6.229 6.134 6.153 554,901 -0.06(-0.91%)
Oct 06, 2009 6.229 6.344 6.049 6.210 1,126,041 +0.05(+0.77%)
Oct 05, 2009 6.210 6.323 5.974 6.163 1,753,256 +0.20(+3.33%)
Oct 02, 2009 5.860 6.068 5.813 5.964 1,092,412 +0.03(+0.48%)
Oct 01, 2009 6.153 6.238 5.936 5.936 1,833,256 -0.26(-4.27%)
Sep 30, 2009 6.219 6.333 6.153 6.200 1,328,582 -0.01(-0.15%)
Sep 29, 2009 6.493 6.531 6.191 6.210 1,251,648 -0.19(-2.95%)
Sep 28, 2009 6.267 6.493 6.238 6.399 1,217,107 +0.15(+2.42%)
Sep 25, 2009 6.399 6.427 6.144 6.248 1,430,316 -0.18(-2.79%)
Sep 24, 2009 6.635 6.701 6.347 6.427 1,463,332 -0.20(-3.00%)
Sep 23, 2009 6.890 6.919 6.626 6.626 1,022,381 -0.24(-3.44%)
Sep 22, 2009 7.004 7.042 6.834 6.862 955,295 -0.12(-1.76%)
Sep 21, 2009 7.042 7.098 6.843 6.985 1,173,024 -0.02(-0.27%)
Sep 18, 2009 6.938 7.060 6.815 7.004 1,406,365 +0.14(+2.07%)
Sep 17, 2009 6.862 7.013 6.767 6.862 770,451 -0.05(-0.68%)
Sep 16, 2009 6.938 6.994 6.853 6.909 715,209 -0.01(-0.14%)
Sep 15, 2009 6.862 6.938 6.777 6.919 757,995 +0.04(+0.55%)
Sep 14, 2009 6.767 6.881 6.730 6.881 525,359 +0.05(+0.69%)
Sep 11, 2009 6.909 6.966 6.767 6.834 1,075,909 -0.10(-1.50%)
Sep 10, 2009 7.023 7.079 6.919 6.938 662,685 -0.03(-0.41%)
Sep 09, 2009 6.824 7.018 6.758 6.966 1,167,380 +0.15(+2.22%)
Sep 08, 2009 6.853 6.947 6.720 6.815 1,148,894 +0.00(+0.00%)
Sep 04, 2009 6.569 6.843 6.484 6.815 1,492,001 +0.28(+4.34%)
Sep 03, 2009 6.588 6.616 6.375 6.531 1,010,866 -0.06(-0.86%)
Sep 02, 2009 6.446 6.711 6.380 6.588 1,752,285 +0.14(+2.20%)
Sep 01, 2009 6.635 6.890 6.380 6.446 1,624,366 -0.26(-3.94%)
Aug 31, 2009 6.711 6.730 6.588 6.711 1,163,396 -0.08(-1.11%)
Aug 28, 2009 6.881 6.881 6.626 6.786 1,439,967 +0.00(+0.00%)
Aug 27, 2009 6.711 6.881 6.550 6.786 2,853,447 +0.24(+3.61%)
Aug 26, 2009 6.172 6.664 6.115 6.550 2,091,076 +0.35(+5.64%)
Aug 25, 2009 6.238 6.238 6.087 6.200 1,133,871 +0.08(+1.23%)
Aug 24, 2009 6.163 6.314 6.049 6.125 1,151,097 -0.04(-0.61%)
Aug 21, 2009 6.323 6.323 6.134 6.163 1,527,942 -0.08(-1.21%)
Aug 20, 2009 6.238 6.323 6.144 6.238 1,238,627 -0.04(-0.60%)
Aug 19, 2009 5.992 6.314 5.964 6.276 2,081,866 +0.14(+2.31%)
Aug 18, 2009 6.021 6.371 5.860 6.134 6,969,995 -0.70(-10.24%)
Aug 17, 2009 6.862 6.890 6.711 6.834 1,153,432 -0.22(-3.08%)
Aug 14, 2009 7.098 7.146 6.947 7.051 1,201,815 -0.08(-1.06%)
Aug 13, 2009 7.174 7.287 7.089 7.127 808,517 -0.03(-0.40%)
Aug 12, 2009 7.089 7.268 7.032 7.155 1,022,221 +0.11(+1.61%)
Aug 11, 2009 7.174 7.240 7.004 7.042 1,207,314 -0.11(-1.59%)
Aug 10, 2009 7.127 7.401 7.108 7.155 1,227,310 -0.05(-0.66%)
Aug 07, 2009 7.250 7.363 7.060 7.202 1,873,106 +0.09(+1.20%)
Aug 06, 2009 7.486 7.543 7.098 7.117 1,964,746 -0.42(-5.52%)
Aug 05, 2009 7.703 7.741 7.382 7.533 1,892,643 -0.16(-2.09%)
Aug 04, 2009 7.561 7.836 7.561 7.694 1,422,779 +0.07(+0.87%)
Aug 03, 2009 7.703 7.788 7.420 7.628 2,120,470 +0.05(+0.62%)
Jul 31, 2009 7.769 8.686 7.505 7.580 5,534,615 -0.63(-7.71%)
Jul 30, 2009 8.289 8.450 8.157 8.214 2,115,328 +0.07(+0.81%)
Jul 29, 2009 8.176 8.289 8.025 8.147 2,260,610 -0.14(-1.71%)
Jul 28, 2009 8.412 8.469 8.062 8.289 4,560,584 -0.38(-4.36%)
Jul 27, 2009 7.798 8.733 7.580 8.667 9,166,077 +1.12(+14.77%)
Jul 24, 2009 7.410 7.571 7.240 7.552 1,867,064 +0.10(+1.40%)
Jul 23, 2009 7.287 7.817 7.287 7.448 4,503,197 +0.18(+2.47%)
Jul 22, 2009 7.287 7.354 7.155 7.268 1,018,947 -0.09(-1.28%)
Jul 21, 2009 7.372 7.429 7.259 7.363 1,293,009 +0.08(+1.04%)
Jul 20, 2009 7.164 7.363 7.117 7.287 1,268,888 +0.14(+1.98%)
Jul 17, 2009 7.278 7.278 7.117 7.146 1,157,481 -0.11(-1.56%)
Jul 16, 2009 7.174 7.287 7.098 7.259 1,041,066 +0.07(+0.92%)
Jul 15, 2009 7.164 7.221 7.089 7.193 1,229,078 +0.11(+1.60%)
Jul 14, 2009 7.089 7.146 7.004 7.079 796,860 +0.01(+0.13%)
Jul 13, 2009 6.810 7.079 6.645 7.070 1,296,591 +0.15(+2.19%)
Jul 10, 2009 6.805 7.042 6.711 6.919 1,627,342 -0.10(-1.48%)
Jul 09, 2009 6.928 7.079 6.805 7.023 1,462,500 +0.16(+2.34%)
Jul 08, 2009 7.231 7.335 6.777 6.862 3,068,811 -0.39(-5.35%)
Jul 07, 2009 7.505 7.514 7.202 7.250 2,276,359 -0.23(-3.03%)
Jul 06, 2009 7.561 7.741 7.372 7.476 6,010,042 +0.25(+3.40%)
Jul 02, 2009 6.938 7.448 6.853 7.231 3,562,655 +0.21(+2.96%)
Jul 01, 2009 7.193 7.202 6.900 7.023 3,771,229 -0.23(-3.13%)
Jun 30, 2009 7.306 7.703 7.098 7.250 21,186,460 +0.93(+14.65%)
Jun 29, 2009 6.550 6.560 6.285 6.323 966,314 -0.25(-3.74%)
Jun 26, 2009 6.285 6.569 6.163 6.569 2,026,713 +0.26(+4.20%)
Jun 25, 2009 6.115 6.304 5.945 6.304 968,652 +0.26(+4.22%)
Jun 24, 2009 5.917 6.134 5.907 6.049 888,584 +0.13(+2.24%)
Jun 23, 2009 6.030 6.068 5.813 5.917 1,273,149 -0.15(-2.49%)
Jun 22, 2009 6.210 6.276 6.002 6.068 1,412,500 -0.25(-3.89%)
Jun 19, 2009 6.389 6.465 6.220 6.314 1,204,809 +0.01(+0.15%)
Jun 18, 2009 6.200 6.319 6.030 6.304 1,130,801 +0.21(+3.41%)
Jun 17, 2009 6.077 6.144 5.643 6.096 2,032,794 +0.03(+0.47%)
Jun 16, 2009 6.380 6.389 6.068 6.068 1,296,971 -0.21(-3.31%)
Jun 15, 2009 6.474 6.484 6.191 6.276 1,056,398 -0.20(-3.07%)
Jun 12, 2009 6.380 6.541 6.276 6.474 1,138,569 +0.07(+1.03%)
Jun 11, 2009 6.550 6.673 6.399 6.408 1,396,162 -0.16(-2.45%)
Jun 10, 2009 6.701 6.710 6.399 6.569 1,459,994 -0.05(-0.71%)
Jun 09, 2009 6.758 6.777 6.512 6.616 1,351,014 -0.11(-1.69%)
Jun 08, 2009 6.522 6.853 6.333 6.730 2,150,389 +0.27(+4.25%)
Jun 05, 2009 6.805 6.805 6.333 6.456 1,296,515 -0.14(-2.15%)
Jun 04, 2009 6.588 6.834 6.503 6.597 3,136,134 +0.13(+2.05%)
Jun 03, 2009 6.021 6.664 5.907 6.465 3,865,480 +0.38(+6.21%)
Jun 02, 2009 5.945 6.191 5.860 6.087 1,312,216 +0.06(+0.94%)
Jun 01, 2009 6.238 6.380 5.992 6.030 1,636,606 -0.13(-2.15%)
May 29, 2009 6.077 6.191 5.917 6.163 1,584,140 +0.11(+1.87%)
May 28, 2009 6.248 6.257 5.813 6.049 1,808,294 -0.11(-1.84%)
May 27, 2009 6.342 6.456 6.134 6.163 1,825,190 -0.18(-2.83%)
May 26, 2009 6.323 6.560 6.229 6.342 3,113,613 -0.08(-1.18%)
May 22, 2009 6.569 6.853 6.304 6.418 2,804,003 -0.06(-0.88%)
May 21, 2009 6.314 7.079 6.285 6.474 7,946,861 +0.09(+1.33%)
May 20, 2009 6.021 6.522 6.021 6.389 2,893,074 +0.28(+4.64%)
May 19, 2009 6.144 6.210 5.955 6.106 1,535,670 +0.01(+0.16%)
May 18, 2009 6.059 6.125 5.974 6.096 1,401,017 +0.18(+3.04%)
May 15, 2009 5.955 6.087 5.898 5.917 1,230,107 +0.03(+0.48%)
May 14, 2009 5.822 5.983 5.794 5.888 1,428,887 +0.08(+1.30%)
May 13, 2009 6.115 6.115 5.785 5.813 1,958,444 -0.38(-6.11%)
May 12, 2009 6.229 6.474 5.917 6.191 4,372,606 +0.09(+1.55%)
May 11, 2009 5.936 6.276 5.785 6.096 2,360,845 +0.21(+3.53%)
May 08, 2009 5.747 5.974 5.671 5.888 1,997,784 +0.13(+2.30%)
May 07, 2009 5.813 5.898 5.577 5.756 2,373,441 -0.05(-0.81%)
May 06, 2009 6.229 6.295 5.699 5.803 5,387,596 -0.14(-2.38%)
May 05, 2009 5.491 6.238 5.482 5.945 11,952,255 +0.92(+18.23%)
May 04, 2009 4.972 5.038 4.802 5.028 1,991,817 +0.21(+4.31%)
May 01, 2009 4.820 4.915 4.773 4.820 919,337 -0.04(-0.78%)
Apr 30, 2009 5.000 5.057 4.764 4.858 2,503,301 -0.09(-1.91%)
Apr 29, 2009 4.792 5.009 4.698 4.953 2,578,954 +0.19(+3.97%)
Apr 28, 2009 4.679 4.792 4.584 4.764 2,254,727 +0.19(+4.13%)
Apr 27, 2009 4.622 4.669 4.518 4.575 1,356,057 -0.09(-2.02%)
Apr 24, 2009 4.773 4.773 4.509 4.669 2,100,819 -0.03(-0.60%)
Apr 23, 2009 4.924 4.972 4.612 4.698 2,020,154 -0.18(-3.68%)
Apr 22, 2009 5.047 5.340 4.849 4.877 3,684,093 +0.11(+2.38%)
Apr 21, 2009 4.669 4.811 4.603 4.764 1,358,184 +0.05(+1.00%)
Apr 20, 2009 5.132 5.151 4.669 4.716 2,246,331 -0.39(-7.59%)
Apr 17, 2009 5.246 5.284 5.028 5.104 2,389,599 -0.09(-1.64%)
Apr 16, 2009 4.972 5.321 4.830 5.189 4,267,452 +0.45(+9.58%)
Apr 15, 2009 4.811 4.820 4.641 4.735 1,211,346 -0.02(-0.40%)
Apr 14, 2009 5.142 5.151 4.726 4.754 2,835,924 +0.14(+3.07%)
Apr 13, 2009 4.612 4.839 4.594 4.612 1,262,051 -0.04(-0.81%)
Apr 09, 2009 4.575 4.650 4.509 4.650 1,186,653 +0.24(+5.35%)
Apr 08, 2009 4.386 4.480 4.348 4.414 819,544 +0.04(+0.86%)
Apr 07, 2009 4.679 4.679 4.376 4.376 1,591,755 -0.30(-6.46%)
Apr 06, 2009 4.215 4.896 4.215 4.679 3,648,299 +0.42(+9.76%)
Apr 03, 2009 4.348 4.357 4.159 4.263 1,105,952 -0.09(-1.96%)
Apr 02, 2009 4.244 4.792 4.215 4.348 1,614,612 +0.18(+4.31%)
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.