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

Liveperson Inc (NQ: LPSN )

0.7325 +0.0114 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 8.630 8.630 8.280 8.400 300,291 -0.18(-2.10%)
Sep 29, 2010 8.500 8.620 8.190 8.580 435,218 +0.25(+3.00%)
Sep 28, 2010 8.180 8.340 7.951 8.330 340,479 +0.22(+2.71%)
Sep 27, 2010 8.690 8.750 8.070 8.110 736,148 -0.66(-7.53%)
Sep 24, 2010 8.400 8.890 8.400 8.770 927,991 +0.44(+5.28%)
Sep 23, 2010 7.740 8.330 7.660 8.330 711,740 +0.51(+6.52%)
Sep 22, 2010 7.780 7.860 7.700 7.820 334,039 -0.05(-0.64%)
Sep 21, 2010 7.340 7.890 7.140 7.870 551,600 +0.51(+6.93%)
Sep 20, 2010 7.000 7.370 7.000 7.360 394,151 +0.42(+6.05%)
Sep 17, 2010 7.170 7.210 6.920 6.940 369,816 -0.01(-0.14%)
Sep 15, 2010 6.860 7.010 6.820 6.950 538,488 +0.04(+0.58%)
Sep 14, 2010 7.030 7.130 6.900 6.910 554,905 -0.11(-1.57%)
Sep 13, 2010 7.220 7.280 6.980 7.020 526,826 -0.05(-0.71%)
Sep 10, 2010 7.400 7.480 7.060 7.070 395,813 -0.30(-4.07%)
Sep 09, 2010 7.590 7.590 7.270 7.370 137,148 -0.09(-1.21%)
Sep 08, 2010 7.400 7.490 7.360 7.460 182,987 +0.12(+1.63%)
Sep 07, 2010 7.540 7.540 7.240 7.340 186,186 -0.27(-3.55%)
Sep 03, 2010 7.600 7.690 7.450 7.610 310,327 -0.03(-0.39%)
Sep 02, 2010 7.410 7.680 7.330 7.640 163,436 +0.19(+2.55%)
Sep 01, 2010 7.250 7.500 7.182 7.450 214,477 +0.30(+4.20%)
Aug 31, 2010 6.970 7.180 6.880 7.150 167,874 +0.14(+2.00%)
Aug 30, 2010 7.320 7.450 7.010 7.010 234,578 -0.38(-5.14%)
Aug 27, 2010 7.020 7.400 6.900 7.390 449,070 +0.48(+6.95%)
Aug 26, 2010 6.980 7.100 6.890 6.910 149,353 -0.06(-0.86%)
Aug 25, 2010 6.910 7.010 6.830 6.970 446,678 +0.06(+0.87%)
Aug 24, 2010 6.890 7.077 6.860 6.910 229,400 -0.07(-1.00%)
Aug 23, 2010 7.090 7.090 6.920 6.980 129,475 -0.04(-0.57%)
Aug 20, 2010 6.950 7.100 6.940 7.020 209,121 +0.02(+0.29%)
Aug 19, 2010 7.050 7.110 6.750 7.000 244,971 -0.06(-0.85%)
Aug 18, 2010 7.050 7.190 6.980 7.060 173,460 +0.02(+0.28%)
Aug 17, 2010 7.070 7.160 6.875 7.040 264,082 +0.06(+0.86%)
Aug 16, 2010 6.890 7.070 6.800 6.980 181,915 +0.03(+0.43%)
Aug 13, 2010 6.550 7.020 6.550 6.950 384,040 +0.35(+5.30%)
Aug 12, 2010 6.340 6.610 6.220 6.600 354,310 +0.11(+1.69%)
Aug 11, 2010 6.700 6.710 6.480 6.490 266,704 -0.38(-5.53%)
Aug 10, 2010 6.980 7.060 6.810 6.870 245,725 -0.19(-2.69%)
Aug 09, 2010 7.020 7.120 6.990 7.060 343,390 +0.06(+0.86%)
Aug 06, 2010 6.840 7.130 6.590 7.000 666,324 +0.04(+0.57%)
Aug 05, 2010 7.210 7.210 6.960 6.960 290,544 -0.29(-4.00%)
Aug 04, 2010 7.160 7.340 7.080 7.250 170,351 +0.11(+1.54%)
Aug 03, 2010 6.790 7.250 6.760 7.140 196,921 +0.10(+1.42%)
Aug 02, 2010 7.190 7.270 7.020 7.040 232,586 +0.00(+0.00%)
Jul 30, 2010 6.950 7.210 6.920 7.040 174,736 -0.07(-0.98%)
Jul 29, 2010 7.170 7.240 6.930 7.110 111,020 -0.02(-0.28%)
Jul 28, 2010 7.350 7.400 7.090 7.130 139,248 -0.21(-2.86%)
Jul 27, 2010 7.470 7.550 7.320 7.340 181,220 -0.05(-0.68%)
Jul 26, 2010 7.150 7.460 7.050 7.390 256,166 +0.15(+2.07%)
Jul 23, 2010 7.010 7.250 6.900 7.240 158,205 +0.17(+2.40%)
Jul 22, 2010 6.790 7.090 6.750 7.070 276,307 +0.41(+6.16%)
Jul 21, 2010 6.950 7.000 6.600 6.660 270,728 -0.26(-3.76%)
Jul 20, 2010 6.310 6.950 6.310 6.920 457,086 +0.51(+7.96%)
Jul 19, 2010 6.160 6.420 6.150 6.410 272,628 +0.31(+5.08%)
Jul 16, 2010 6.400 6.520 6.050 6.100 383,457 -0.38(-5.86%)
Jul 15, 2010 6.920 6.950 6.390 6.480 385,478 -0.45(-6.49%)
Jul 14, 2010 6.790 6.980 6.730 6.930 197,814 +0.14(+2.06%)
Jul 13, 2010 6.830 6.880 6.770 6.790 249,367 +0.07(+1.04%)
Jul 12, 2010 6.730 6.880 6.560 6.720 116,713 -0.06(-0.88%)
Jul 09, 2010 6.810 6.860 6.700 6.780 241,059 -0.02(-0.29%)
Jul 08, 2010 6.770 6.978 6.710 6.800 243,685 +0.10(+1.49%)
Jul 07, 2010 6.580 6.830 6.580 6.700 323,052 +0.17(+2.60%)
Jul 06, 2010 6.570 6.720 6.460 6.530 337,831 +0.08(+1.24%)
Jul 02, 2010 6.760 6.856 6.400 6.450 180,433 -0.27(-4.02%)
Jul 01, 2010 6.860 6.970 6.660 6.720 255,970 -0.14(-2.04%)
Jun 30, 2010 6.990 7.300 6.850 6.860 164,123 -0.11(-1.58%)
Jun 29, 2010 7.230 7.320 6.920 6.970 278,591 -0.39(-5.30%)
Jun 25, 2010 7.020 7.400 6.980 7.360 605,809 +0.36(+5.14%)
Jun 24, 2010 6.950 7.160 6.860 7.000 211,679 +0.01(+0.14%)
Jun 23, 2010 7.150 7.270 6.980 6.990 182,106 -0.16(-2.24%)
Jun 22, 2010 7.280 7.389 7.141 7.150 175,794 -0.08(-1.11%)
Jun 21, 2010 7.700 7.740 7.140 7.230 201,718 -0.32(-4.24%)
Jun 18, 2010 7.120 7.553 6.960 7.550 516,326 +0.53(+7.55%)
Jun 17, 2010 7.080 7.260 6.900 7.020 239,374 +0.03(+0.43%)
Jun 16, 2010 6.860 7.060 6.811 6.990 228,168 +0.02(+0.29%)
Jun 15, 2010 7.100 7.130 6.890 6.970 392,800 -0.09(-1.27%)
Jun 14, 2010 7.340 7.340 7.000 7.060 162,538 -0.16(-2.22%)
Jun 11, 2010 7.220 7.360 7.130 7.220 243,380 -0.16(-2.10%)
Jun 10, 2010 7.110 7.380 7.050 7.375 370,569 +0.37(+5.21%)
Jun 09, 2010 6.790 7.110 6.780 7.010 523,024 +0.30(+4.47%)
Jun 08, 2010 6.760 7.120 6.570 6.710 408,175 -0.04(-0.59%)
Jun 07, 2010 6.720 6.880 6.600 6.750 498,145 +0.18(+2.74%)
Jun 04, 2010 6.590 6.710 6.530 6.570 412,371 -0.23(-3.38%)
Jun 03, 2010 6.530 6.920 6.530 6.800 483,937 +0.28(+4.29%)
Jun 02, 2010 6.060 6.530 6.030 6.520 431,908 +0.47(+7.77%)
Jun 01, 2010 6.420 6.460 6.040 6.050 333,358 -0.41(-6.35%)
May 28, 2010 6.650 6.750 6.370 6.460 734,552 -0.19(-2.86%)
May 27, 2010 6.400 6.650 6.380 6.650 329,697 +0.37(+5.89%)
May 26, 2010 6.060 6.350 6.060 6.280 382,988 +0.29(+4.84%)
May 25, 2010 5.950 6.020 5.790 5.990 323,325 -0.10(-1.64%)
May 24, 2010 6.210 6.350 6.090 6.090 252,783 -0.11(-1.77%)
May 21, 2010 5.980 6.310 5.860 6.200 439,489 +0.13(+2.14%)
May 20, 2010 6.110 6.390 6.040 6.070 816,468 -0.43(-6.62%)
May 19, 2010 6.560 6.740 6.350 6.500 464,385 -0.12(-1.78%)
May 18, 2010 6.920 7.150 6.570 6.617 265,483 -0.19(-2.83%)
May 17, 2010 6.940 7.020 6.630 6.810 263,777 -0.08(-1.16%)
May 14, 2010 7.170 7.180 6.800 6.890 232,191 -0.31(-4.31%)
May 13, 2010 7.160 7.320 7.150 7.200 342,654 +0.04(+0.56%)
May 12, 2010 7.140 7.200 6.830 7.160 344,007 +0.02(+0.28%)
May 11, 2010 7.110 7.350 6.770 7.140 356,084 +0.01(+0.14%)
May 10, 2010 7.300 7.699 7.020 7.130 631,970 -0.10(-1.38%)
May 07, 2010 6.920 7.250 6.460 7.230 898,220 +0.72(+11.06%)
May 06, 2010 8.020 8.040 5.960 6.510 2,236,789 -1.64(-20.12%)
May 05, 2010 8.080 8.380 8.010 8.150 420,138 -0.13(-1.57%)
May 04, 2010 8.510 8.510 8.040 8.280 571,225 -0.38(-4.39%)
May 03, 2010 8.340 8.680 8.270 8.660 229,183 +0.40(+4.84%)
Apr 30, 2010 8.820 8.824 8.260 8.260 238,562 -0.61(-6.88%)
Apr 29, 2010 8.510 8.900 8.460 8.870 208,097 +0.46(+5.47%)
Apr 28, 2010 8.680 8.680 8.390 8.410 101,111 -0.20(-2.32%)
Apr 27, 2010 8.900 8.920 8.470 8.610 240,575 -0.30(-3.37%)
Apr 26, 2010 8.980 8.990 8.900 8.910 137,996 -0.03(-0.34%)
Apr 23, 2010 8.930 8.990 8.760 8.940 197,362 +0.05(+0.56%)
Apr 22, 2010 8.520 8.890 8.370 8.890 178,197 +0.31(+3.61%)
Apr 21, 2010 8.720 8.850 8.530 8.580 164,454 -0.11(-1.27%)
Apr 20, 2010 8.520 8.810 8.420 8.690 223,135 +0.24(+2.84%)
Apr 19, 2010 8.560 8.740 8.350 8.450 258,090 -0.10(-1.17%)
Apr 16, 2010 8.930 8.930 8.511 8.550 350,010 -0.36(-4.04%)
Apr 15, 2010 8.780 8.960 8.741 8.910 245,019 +0.17(+1.95%)
Apr 14, 2010 8.780 8.780 8.660 8.740 180,636 +0.07(+0.81%)
Apr 13, 2010 8.750 8.750 8.620 8.670 180,703 -0.14(-1.59%)
Apr 12, 2010 8.720 8.860 8.500 8.810 408,178 +0.17(+1.97%)
Apr 09, 2010 8.260 8.690 8.250 8.640 412,461 +0.42(+5.11%)
Apr 08, 2010 8.260 8.260 7.970 8.220 197,388 -0.04(-0.48%)
Apr 07, 2010 8.250 8.290 8.210 8.260 297,162 +0.05(+0.61%)
Apr 06, 2010 7.820 8.390 7.800 8.210 370,350 +0.38(+4.85%)
Apr 05, 2010 7.740 7.930 7.650 7.830 275,849 +0.14(+1.82%)
Apr 01, 2010 7.750 7.690 7.690 7.690 176,200 +0.02(+0.26%)
Mar 31, 2010 7.520 7.810 7.520 7.670 307,319 +0.17(+2.27%)
Mar 30, 2010 7.470 7.530 7.380 7.500 291,442 +0.01(+0.13%)
Mar 29, 2010 7.600 7.690 7.450 7.490 378,703 -0.05(-0.66%)
Mar 26, 2010 7.880 7.880 7.510 7.540 518,287 -0.29(-3.70%)
Mar 25, 2010 8.190 8.280 7.800 7.830 376,968 -0.30(-3.69%)
Mar 24, 2010 8.000 8.150 7.870 8.130 401,806 +0.13(+1.63%)
Mar 23, 2010 7.850 8.010 7.817 8.000 161,154 +0.17(+2.17%)
Mar 22, 2010 7.650 7.880 7.500 7.830 362,244 +0.15(+1.95%)
Mar 19, 2010 7.990 7.990 7.470 7.680 546,641 -0.26(-3.27%)
Mar 18, 2010 8.050 8.100 7.910 7.940 451,142 -0.10(-1.24%)
Mar 17, 2010 8.030 8.150 7.980 8.040 257,586 +0.07(+0.88%)
Mar 16, 2010 8.020 8.065 7.860 7.970 182,829 -0.02(-0.25%)
Mar 15, 2010 7.910 8.110 7.870 7.990 276,390 +0.03(+0.38%)
Mar 12, 2010 7.770 7.970 7.710 7.960 327,124 +0.24(+3.11%)
Mar 11, 2010 7.730 7.750 7.571 7.720 287,283 -0.01(-0.13%)
Mar 10, 2010 7.940 7.998 7.709 7.730 286,049 -0.25(-3.13%)
Mar 09, 2010 7.810 8.150 7.810 7.980 1,244,268 +0.01(+0.13%)
Mar 08, 2010 7.700 7.990 7.480 7.970 892,964 +0.22(+2.84%)
Mar 05, 2010 7.570 7.850 7.560 7.750 702,514 +0.19(+2.51%)
Mar 04, 2010 7.440 7.590 7.420 7.560 394,550 +0.16(+2.16%)
Mar 03, 2010 7.350 7.539 7.250 7.400 582,156 +0.02(+0.27%)
Mar 02, 2010 7.140 7.400 7.130 7.380 560,666 +0.25(+3.51%)
Mar 01, 2010 7.000 7.170 6.957 7.130 761,187 +0.16(+2.30%)
Feb 26, 2010 6.900 7.070 6.825 6.970 484,425 +0.07(+1.01%)
Feb 25, 2010 6.710 6.950 6.520 6.900 371,803 +0.17(+2.53%)
Feb 24, 2010 6.465 6.890 6.465 6.730 1,029,694 +0.20(+3.06%)
Feb 23, 2010 6.480 6.620 6.350 6.530 286,738 +0.06(+0.93%)
Feb 22, 2010 6.510 6.620 6.370 6.470 222,916 -0.01(-0.15%)
Feb 19, 2010 6.600 6.620 6.460 6.480 173,238 -0.11(-1.67%)
Feb 18, 2010 6.450 6.630 6.360 6.590 303,618 +0.09(+1.38%)
Feb 17, 2010 6.570 6.780 6.370 6.500 413,081 -0.07(-1.07%)
Feb 16, 2010 6.610 6.610 6.520 6.570 197,104 -0.04(-0.61%)
Feb 12, 2010 6.590 6.610 6.610 6.610 335,900 +0.11(+1.69%)
Feb 11, 2010 6.160 6.830 6.160 6.500 1,362,952 +0.54(+9.06%)
Feb 10, 2010 6.050 6.100 5.840 5.960 283,023 -0.09(-1.49%)
Feb 09, 2010 6.030 6.150 6.010 6.050 170,498 +0.08(+1.34%)
Feb 08, 2010 5.890 6.220 5.820 5.970 614,628 +0.12(+2.05%)
Feb 05, 2010 6.010 6.150 5.710 5.850 452,419 -0.16(-2.66%)
Feb 04, 2010 6.390 6.420 6.000 6.010 237,724 -0.42(-6.53%)
Feb 03, 2010 6.420 6.500 6.380 6.430 83,053 -0.01(-0.16%)
Feb 02, 2010 6.500 6.530 6.400 6.440 338,470 -0.04(-0.62%)
Feb 01, 2010 6.350 6.490 6.340 6.480 238,221 +0.14(+2.21%)
Jan 29, 2010 6.220 6.460 6.170 6.340 260,090 +0.18(+2.92%)
Jan 28, 2010 6.480 6.513 6.060 6.160 193,164 -0.33(-5.08%)
Jan 27, 2010 6.260 6.520 6.140 6.490 140,379 +0.18(+2.85%)
Jan 26, 2010 6.370 6.510 6.290 6.310 220,737 -0.10(-1.56%)
Jan 25, 2010 6.700 6.890 6.160 6.410 557,841 -0.28(-4.19%)
Jan 22, 2010 6.850 6.950 6.690 6.690 299,368 -0.23(-3.32%)
Jan 21, 2010 7.240 7.240 6.900 6.920 354,421 -0.32(-4.42%)
Jan 20, 2010 7.160 7.260 7.030 7.240 214,132 +0.04(+0.56%)
Jan 19, 2010 7.140 7.250 7.010 7.200 161,593 +0.09(+1.27%)
Jan 15, 2010 7.350 7.110 7.110 7.110 188,600 -0.20(-2.74%)
Jan 14, 2010 7.280 7.390 7.140 7.310 97,314 -0.03(-0.41%)
Jan 13, 2010 7.170 7.380 6.970 7.340 187,823 +0.18(+2.51%)
Jan 12, 2010 7.330 7.400 7.110 7.160 231,954 -0.30(-4.02%)
Jan 11, 2010 7.250 7.480 7.231 7.460 414,532 +0.23(+3.18%)
Jan 08, 2010 7.030 7.240 7.000 7.230 210,362 +0.17(+2.41%)
Jan 07, 2010 7.140 7.150 6.960 7.060 225,389 -0.06(-0.84%)
Jan 06, 2010 7.100 7.150 7.060 7.120 188,346 +0.04(+0.56%)
Jan 05, 2010 7.010 7.160 6.990 7.080 309,216 +0.08(+1.14%)
Jan 04, 2010 7.000 7.040 6.910 7.000 334,147 +0.03(+0.43%)
Dec 31, 2009 7.050 6.970 6.970 6.970 154,400 -0.05(-0.71%)
Dec 30, 2009 7.010 7.100 6.930 7.020 171,815 +0.01(+0.14%)
Dec 29, 2009 7.110 7.180 6.960 7.010 151,796 -0.09(-1.27%)
Dec 28, 2009 7.200 7.200 7.020 7.100 138,780 -0.10(-1.39%)
Dec 24, 2009 7.180 7.240 7.160 7.200 163,332 +0.08(+1.12%)
Dec 23, 2009 6.970 7.150 6.850 7.120 353,843 +0.15(+2.15%)
Dec 22, 2009 6.890 6.970 6.770 6.970 196,888 +0.12(+1.75%)
Dec 21, 2009 6.900 6.990 6.810 6.850 298,535 -0.01(-0.15%)
Dec 18, 2009 6.750 6.970 6.690 6.860 809,739 +0.34(+5.21%)
Dec 17, 2009 6.560 6.560 6.350 6.520 213,263 -0.04(-0.61%)
Dec 16, 2009 6.380 6.600 6.250 6.560 498,801 +0.17(+2.66%)
Dec 15, 2009 6.010 6.470 6.000 6.390 643,009 +0.38(+6.32%)
Dec 14, 2009 5.960 6.130 5.910 6.010 242,043 -0.03(-0.50%)
Dec 11, 2009 6.080 6.220 6.000 6.040 90,679 -0.01(-0.17%)
Dec 10, 2009 6.270 6.290 6.040 6.050 151,207 -0.23(-3.66%)
Dec 09, 2009 6.240 6.280 6.020 6.280 144,575 +0.09(+1.45%)
Dec 08, 2009 6.240 6.330 6.150 6.190 170,207 -0.16(-2.52%)
Dec 07, 2009 6.400 6.410 6.220 6.350 245,139 -0.03(-0.47%)
Dec 04, 2009 6.420 6.450 6.270 6.380 263,590 +0.08(+1.27%)
Dec 03, 2009 6.330 6.410 6.269 6.300 218,927 -0.05(-0.79%)
Dec 02, 2009 6.350 6.500 6.263 6.350 340,518 -0.10(-1.55%)
Dec 01, 2009 6.370 6.500 6.360 6.450 293,029 +0.11(+1.74%)
Nov 30, 2009 6.100 6.340 6.010 6.340 265,778 +0.24(+3.93%)
Nov 27, 2009 6.130 6.132 6.050 6.100 139,853 -0.13(-2.09%)
Nov 25, 2009 6.350 6.350 6.180 6.230 203,803 -0.16(-2.50%)
Nov 24, 2009 6.430 6.490 6.320 6.390 214,558 -0.02(-0.31%)
Nov 23, 2009 6.270 6.430 6.260 6.410 229,700 +0.19(+3.05%)
Nov 20, 2009 6.250 6.300 6.110 6.220 207,491 -0.06(-0.96%)
Nov 19, 2009 6.470 6.500 6.220 6.280 231,618 -0.23(-3.53%)
Nov 18, 2009 6.440 6.550 6.350 6.510 480,367 +0.02(+0.31%)
Nov 17, 2009 6.190 6.520 6.100 6.490 539,803 +0.28(+4.51%)
Nov 16, 2009 5.950 6.300 5.800 6.210 692,450 +0.27(+4.55%)
Nov 13, 2009 5.900 5.950 5.740 5.940 277,003 +0.04(+0.68%)
Nov 12, 2009 5.850 6.180 5.680 5.900 854,247 +0.03(+0.51%)
Nov 11, 2009 5.850 5.900 5.780 5.870 287,312 +0.06(+1.03%)
Nov 10, 2009 5.720 5.890 5.700 5.810 327,193 +0.01(+0.17%)
Nov 09, 2009 5.910 5.950 5.750 5.800 634,018 -0.10(-1.69%)
Nov 06, 2009 5.530 6.000 5.357 5.900 1,334,482 +0.79(+15.46%)
Nov 05, 2009 5.100 5.150 5.040 5.110 244,476 +0.09(+1.79%)
Nov 04, 2009 5.260 5.440 5.010 5.020 139,455 -0.16(-3.09%)
Nov 03, 2009 5.150 5.220 5.130 5.180 214,988 +0.03(+0.58%)
Nov 02, 2009 5.020 5.170 4.990 5.150 223,336 +0.12(+2.39%)
Oct 30, 2009 5.420 5.450 4.960 5.030 574,363 -0.43(-7.88%)
Oct 29, 2009 5.300 5.470 5.250 5.460 313,137 +0.26(+5.00%)
Oct 28, 2009 5.650 5.650 5.080 5.200 597,116 -0.43(-7.64%)
Oct 27, 2009 5.610 5.760 5.480 5.630 418,259 +0.04(+0.72%)
Oct 26, 2009 5.620 5.840 5.570 5.590 187,468 +0.02(+0.36%)
Oct 23, 2009 5.680 5.820 5.530 5.570 329,303 -0.01(-0.18%)
Oct 22, 2009 5.600 5.600 5.330 5.580 381,553 +0.02(+0.36%)
Oct 21, 2009 5.660 5.810 5.510 5.560 227,897 -0.10(-1.77%)
Oct 20, 2009 5.760 5.850 5.650 5.660 226,340 -0.17(-2.92%)
Oct 19, 2009 5.660 5.870 5.630 5.830 265,790 +0.08(+1.39%)
Oct 16, 2009 5.780 5.880 5.740 5.750 173,223 -0.07(-1.20%)
Oct 15, 2009 5.780 5.840 5.720 5.820 719,147 -0.04(-0.68%)
Oct 14, 2009 5.800 5.950 5.604 5.860 213,960 +0.06(+1.03%)
Oct 13, 2009 5.700 5.800 5.530 5.800 288,191 +0.14(+2.47%)
Oct 12, 2009 5.760 5.800 5.620 5.660 183,879 -0.13(-2.25%)
Oct 09, 2009 5.730 5.860 5.704 5.790 377,275 +0.05(+0.87%)
Oct 08, 2009 5.720 5.776 5.500 5.740 406,101 +0.06(+1.06%)
Oct 07, 2009 5.400 5.730 5.070 5.680 905,069 +0.32(+5.97%)
Oct 06, 2009 5.200 5.390 5.020 5.360 494,804 +0.26(+5.10%)
Oct 05, 2009 4.850 5.169 4.820 5.100 471,484 +0.33(+6.92%)
Oct 02, 2009 4.740 4.820 4.610 4.770 268,704 +0.01(+0.21%)
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.