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

Wabash National Corp (NY: WNC )

23.14 -0.48 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2009 1.581 1.642 1.642 1.642 129,163 +0.03(+1.61%)
Dec 30, 2009 1.703 1.703 1.616 1.616 94,743 -0.07(-4.12%)
Dec 29, 2009 1.633 1.694 1.616 1.685 159,009 +0.05(+3.19%)
Dec 28, 2009 1.616 1.668 1.581 1.633 170,762 +0.00(+0.00%)
Dec 24, 2009 1.555 1.642 1.555 1.633 174,323 +0.07(+4.44%)
Dec 23, 2009 1.607 1.633 1.538 1.564 233,353 -0.04(-2.70%)
Dec 22, 2009 1.572 1.642 1.511 1.607 492,900 +0.09(+5.71%)
Dec 21, 2009 1.511 1.529 1.425 1.520 321,083 +0.06(+4.17%)
Dec 18, 2009 1.373 1.459 1.355 1.459 493,816 +0.11(+8.39%)
Dec 17, 2009 1.494 1.494 1.346 1.346 295,255 -0.15(-9.88%)
Dec 16, 2009 1.468 1.511 1.459 1.494 204,310 +0.04(+2.99%)
Dec 15, 2009 1.355 1.468 1.355 1.451 232,748 +0.04(+3.09%)
Dec 14, 2009 1.398 1.433 1.390 1.407 148,613 +0.04(+3.18%)
Dec 11, 2009 1.329 1.390 1.303 1.364 300,014 +0.06(+4.67%)
Dec 10, 2009 1.303 1.346 1.286 1.303 154,086 +0.03(+2.04%)
Dec 09, 2009 1.320 1.338 1.268 1.277 335,465 -0.02(-1.34%)
Dec 08, 2009 1.355 1.399 1.294 1.294 324,999 -0.08(-5.70%)
Dec 07, 2009 1.407 1.425 1.329 1.373 418,312 -0.03(-2.47%)
Dec 04, 2009 1.477 1.529 1.364 1.407 596,725 -0.07(-4.71%)
Dec 03, 2009 1.511 1.537 1.442 1.477 466,107 -0.01(-0.58%)
Dec 02, 2009 1.338 1.503 1.312 1.485 474,678 +0.05(+3.64%)
Dec 01, 2009 1.433 1.494 1.433 1.433 216,304 +0.00(+0.00%)
Nov 30, 2009 1.477 1.520 1.338 1.433 279,518 -0.05(-3.51%)
Nov 27, 2009 1.485 1.511 1.468 1.485 107,853 -0.05(-3.39%)
Nov 25, 2009 1.607 1.607 1.503 1.538 262,861 -0.05(-3.28%)
Nov 24, 2009 1.642 1.642 1.520 1.590 204,130 -0.02(-1.08%)
Nov 23, 2009 1.642 1.650 1.555 1.607 322,621 +0.03(+2.21%)
Nov 20, 2009 1.529 1.572 1.466 1.572 173,117 +0.00(+0.00%)
Nov 19, 2009 1.555 1.624 1.468 1.572 303,969 -0.02(-1.09%)
Nov 18, 2009 1.633 1.650 1.529 1.590 230,671 -0.06(-3.68%)
Nov 17, 2009 1.572 1.711 1.546 1.650 393,963 +0.04(+2.70%)
Nov 16, 2009 1.355 1.616 1.355 1.607 522,131 +0.23(+17.09%)
Nov 13, 2009 1.251 1.373 1.181 1.373 560,413 +0.17(+14.49%)
Nov 12, 2009 1.425 1.520 1.199 1.199 773,465 -0.23(-16.36%)
Nov 11, 2009 1.520 1.572 1.390 1.433 635,698 -0.08(-5.17%)
Nov 10, 2009 1.529 1.598 1.485 1.511 464,005 -0.06(-3.87%)
Nov 09, 2009 1.564 1.668 1.520 1.572 566,062 -0.03(-2.16%)
Nov 06, 2009 1.694 1.720 1.607 1.607 253,183 -0.07(-4.14%)
Nov 05, 2009 1.642 1.763 1.451 1.677 635,179 +0.08(+4.89%)
Nov 04, 2009 1.807 1.807 1.564 1.598 411,774 -0.17(-9.36%)
Nov 03, 2009 1.746 1.902 1.694 1.763 223,557 +0.00(+0.00%)
Nov 02, 2009 2.267 2.267 1.659 1.763 425,669 +0.06(+3.57%)
Oct 30, 2009 1.894 1.902 1.677 1.703 286,974 -0.17(-8.84%)
Oct 29, 2009 1.650 2.241 1.624 1.868 511,369 +0.17(+9.69%)
Oct 28, 2009 1.798 1.911 1.520 1.703 859,045 -0.22(-11.31%)
Oct 27, 2009 2.033 2.041 1.894 1.920 463,118 -0.11(-5.56%)
Oct 26, 2009 2.206 2.259 1.998 2.033 530,798 -0.17(-7.51%)
Oct 23, 2009 2.215 2.224 2.172 2.198 242,419 -0.09(-3.80%)
Oct 22, 2009 2.311 2.311 2.189 2.285 303,901 -0.03(-1.50%)
Oct 21, 2009 2.380 2.406 2.198 2.319 696,714 -0.08(-3.26%)
Oct 20, 2009 2.406 2.519 2.398 2.398 257,337 -0.04(-1.78%)
Oct 19, 2009 2.432 2.476 2.371 2.441 195,885 +0.05(+2.18%)
Oct 16, 2009 2.476 2.476 2.354 2.389 233,905 -0.10(-4.18%)
Oct 15, 2009 2.406 2.545 2.406 2.493 306,594 +0.08(+3.24%)
Oct 14, 2009 2.528 2.615 2.398 2.415 1,040,312 -0.04(-1.77%)
Oct 13, 2009 2.345 2.493 2.311 2.458 211,484 +0.09(+3.66%)
Oct 12, 2009 2.432 2.510 2.354 2.371 206,888 -0.02(-0.73%)
Oct 09, 2009 2.432 2.571 2.354 2.389 452,401 -0.05(-2.14%)
Oct 08, 2009 2.380 2.493 2.363 2.441 231,256 +0.09(+3.69%)
Oct 07, 2009 2.432 2.519 2.302 2.354 335,963 -0.10(-3.90%)
Oct 06, 2009 2.467 2.649 2.415 2.450 448,642 +0.03(+1.44%)
Oct 05, 2009 2.363 2.450 2.267 2.415 316,693 +0.10(+4.12%)
Oct 02, 2009 2.415 2.467 2.180 2.319 752,095 +0.02(+0.76%)
Oct 01, 2009 2.232 2.363 2.172 2.302 654,190 -0.06(-2.57%)
Sep 30, 2009 2.519 2.580 2.215 2.363 869,544 -0.20(-7.80%)
Sep 29, 2009 2.389 2.823 2.311 2.563 2,164,254 +0.39(+18.00%)
Sep 28, 2009 2.146 2.360 2.085 2.172 977,096 +0.09(+4.16%)
Sep 25, 2009 2.033 2.120 1.981 2.085 356,330 +0.00(+0.00%)
Sep 24, 2009 2.241 2.250 2.015 2.085 865,420 -0.13(-5.88%)
Sep 23, 2009 2.128 2.259 2.041 2.215 1,090,968 +0.16(+7.60%)
Sep 22, 2009 1.894 2.111 1.894 2.059 642,470 +0.17(+9.22%)
Sep 21, 2009 1.902 1.981 1.868 1.885 418,373 -0.07(-3.56%)
Sep 18, 2009 1.989 1.989 1.868 1.954 580,371 -0.03(-1.32%)
Sep 17, 2009 2.050 2.111 1.946 1.981 458,437 -0.10(-5.00%)
Sep 16, 2009 1.998 2.128 1.998 2.085 596,738 +0.02(+0.84%)
Sep 15, 2009 2.146 2.172 2.050 2.067 497,897 -0.03(-1.65%)
Sep 14, 2009 2.041 2.172 1.946 2.102 539,777 +0.03(+1.26%)
Sep 11, 2009 1.946 2.128 1.928 2.076 631,804 +0.15(+7.66%)
Sep 10, 2009 1.824 1.954 1.824 1.928 484,263 +0.09(+4.72%)
Sep 09, 2009 1.824 1.954 1.824 1.842 509,397 -0.02(-0.93%)
Sep 08, 2009 1.954 2.076 1.842 1.859 741,152 -0.07(-3.60%)
Sep 04, 2009 1.894 2.085 1.894 1.928 556,200 +0.03(+1.83%)
Sep 03, 2009 1.824 1.989 1.798 1.894 899,411 +0.11(+6.34%)
Sep 02, 2009 1.798 1.902 1.677 1.781 948,264 -0.06(-3.30%)
Sep 01, 2009 2.137 2.224 1.807 1.842 1,157,335 -0.26(-12.40%)
Aug 31, 2009 2.146 2.241 2.059 2.102 560,992 -0.12(-5.47%)
Aug 28, 2009 2.232 2.476 2.189 2.224 912,755 -0.01(-0.39%)
Aug 27, 2009 2.276 2.302 1.998 2.232 1,022,280 -0.04(-1.91%)
Aug 26, 2009 2.302 2.354 2.172 2.276 739,850 +0.01(+0.38%)
Aug 25, 2009 2.163 2.484 2.059 2.267 2,092,973 +0.13(+6.10%)
Aug 24, 2009 1.868 2.502 1.807 2.137 3,748,749 +0.30(+16.59%)
Aug 21, 2009 1.642 1.998 1.642 1.833 2,535,751 +0.09(+4.98%)
Aug 20, 2009 1.781 1.850 1.575 1.746 2,379,175 -0.03(-1.95%)
Aug 19, 2009 1.451 1.937 1.346 1.781 4,829,405 +0.32(+22.02%)
Aug 18, 2009 1.260 1.477 1.260 1.459 1,132,658 +0.16(+12.00%)
Aug 17, 2009 1.329 1.346 1.251 1.303 644,867 -0.13(-9.09%)
Aug 14, 2009 1.433 1.477 1.277 1.433 1,281,945 +0.01(+0.61%)
Aug 13, 2009 1.546 1.546 1.373 1.425 512,963 +0.03(+1.86%)
Aug 12, 2009 1.355 1.494 1.286 1.399 624,894 -0.02(-1.23%)
Aug 11, 2009 1.538 1.546 1.268 1.416 915,961 -0.02(-1.21%)
Aug 10, 2009 1.598 1.598 1.399 1.433 1,015,434 -0.03(-2.37%)
Aug 07, 2009 1.286 1.477 1.260 1.468 1,371,076 +0.13(+9.74%)
Aug 06, 2009 1.520 1.564 1.155 1.338 2,005,614 -0.17(-11.49%)
Aug 05, 2009 1.468 1.564 1.381 1.511 2,536,804 +0.06(+4.20%)
Aug 04, 2009 1.338 1.781 1.225 1.451 8,254,504 +0.24(+19.61%)
Aug 03, 2009 0.7618 1.277 0.7384 1.213 5,471,380 +0.49(+68.21%)
Jul 31, 2009 0.7384 0.7384 0.6949 0.7210 448,732 +0.03(+3.75%)
Jul 30, 2009 0.7384 0.7384 0.6515 0.6949 588,454 +0.01(+1.27%)
Jul 29, 2009 0.7384 0.7384 0.6862 0.6862 343,453 -0.05(-7.06%)
Jul 28, 2009 0.7905 0.7905 0.7384 0.7384 266,392 -0.02(-2.30%)
Jul 27, 2009 0.7557 0.8079 0.7384 0.7557 340,522 +0.02(+2.35%)
Jul 24, 2009 0.7905 0.8131 0.7126 0.7384 759 -0.09(-10.53%)
Jul 23, 2009 0.7384 0.9903 0.5386 0.8252 2,322,194 +0.07(+9.20%)
Jul 22, 2009 0.8592 0.8592 0.7384 0.7557 990,334 -0.07(-8.42%)
Jul 21, 2009 0.8252 1.008 0.7644 0.8252 3,307,037 +0.01(+1.06%)
Jul 20, 2009 0.5473 0.8513 0.5212 0.8165 4,729,716 +0.35(+74.07%)
Jul 17, 2009 0.4865 0.4865 0.4343 0.4691 1,134,264 +0.01(+1.89%)
Jul 16, 2009 0.5994 0.5994 0.4517 0.4604 4,553,169 -0.15(-24.29%)
Jul 15, 2009 0.5212 0.6081 0.5212 0.6081 577,550 +0.08(+14.75%)
Jul 14, 2009 0.4951 0.5386 0.4951 0.5299 410,426 +0.03(+7.02%)
Jul 13, 2009 0.4604 0.5386 0.4604 0.4951 330,417 +0.02(+3.64%)
Jul 10, 2009 0.5212 0.5473 0.4430 0.4778 763,218 -0.03(-6.78%)
Jul 09, 2009 0.5677 0.5677 0.5125 0.5125 117,377 -0.03(-4.84%)
Jul 08, 2009 0.5820 0.5907 0.4951 0.5386 314,625 -0.03(-4.62%)
Jul 07, 2009 0.5907 0.5994 0.5646 0.5646 266,573 -0.03(-4.41%)
Jul 06, 2009 0.6168 0.6168 0.5733 0.5907 271,356 -0.03(-4.23%)
Jul 02, 2009 0.6168 0.6602 0.5646 0.6168 234,008 +0.00(+0.00%)
Jul 01, 2009 0.6254 0.6266 0.5907 0.6168 307,681 +0.01(+1.43%)
Jun 30, 2009 0.6428 0.6689 0.5907 0.6081 651,763 -0.03(-5.41%)
Jun 29, 2009 0.6515 0.7036 0.6083 0.6428 1,418,274 +0.03(+5.71%)
Jun 26, 2009 0.8947 0.8947 0.6081 0.6081 4,791,995 -0.26(-30.00%)
Jun 25, 2009 0.8600 0.9208 0.8252 0.8687 360,436 +0.01(+1.01%)
Jun 24, 2009 0.6730 1.216 0.6254 0.8600 1,216,844 +0.25(+41.43%)
Jun 23, 2009 0.7262 0.7262 0.6081 0.6081 491,800 -0.08(-11.39%)
Jun 22, 2009 0.7905 0.7924 0.6862 0.6862 836,527 -0.09(-11.24%)
Jun 19, 2009 0.8860 0.9121 0.7471 0.7731 985,128 -0.11(-12.75%)
Jun 18, 2009 0.9121 0.9816 0.8339 0.8860 523,354 -0.01(-0.97%)
Jun 17, 2009 1.086 1.086 0.8860 0.8947 479,384 -0.19(-17.60%)
Jun 16, 2009 1.129 1.129 1.077 1.086 142,170 -0.02(-1.57%)
Jun 15, 2009 1.138 1.155 1.095 1.103 228,972 -0.03(-3.05%)
Jun 12, 2009 1.138 1.155 1.129 1.138 182,891 -0.03(-2.96%)
Jun 11, 2009 1.234 1.242 1.129 1.173 328,731 -0.03(-2.17%)
Jun 10, 2009 1.190 1.216 1.155 1.199 392,501 +0.03(+2.98%)
Jun 09, 2009 1.216 1.216 1.147 1.164 299,254 -0.05(-4.29%)
Jun 08, 2009 1.286 1.303 1.216 1.216 318,155 -0.05(-4.11%)
Jun 05, 2009 1.199 1.286 1.190 1.268 278,552 +0.08(+6.57%)
Jun 04, 2009 1.164 1.216 1.138 1.190 245,548 +0.04(+3.79%)
Jun 03, 2009 1.173 1.181 1.112 1.147 186,014 -0.03(-2.94%)
Jun 02, 2009 1.155 1.181 1.095 1.181 208,186 +0.03(+2.26%)
Jun 01, 2009 1.181 1.216 1.095 1.155 218,223 +0.07(+6.40%)
May 29, 2009 1.216 1.251 1.086 1.086 810,836 -0.10(-8.09%)
May 28, 2009 1.260 1.260 1.138 1.181 431,326 +0.04(+3.82%)
May 27, 2009 1.286 1.329 1.138 1.138 554,314 -0.11(-9.03%)
May 26, 2009 1.242 1.329 1.207 1.251 430,203 +0.04(+3.60%)
May 22, 2009 1.242 1.364 1.190 1.207 374,363 -0.02(-1.42%)
May 21, 2009 1.286 1.338 1.129 1.225 631,325 -0.14(-10.19%)
May 20, 2009 1.529 1.564 1.355 1.364 293,122 -0.15(-9.77%)
May 19, 2009 1.346 1.564 1.329 1.511 430,153 +0.18(+13.73%)
May 18, 2009 1.260 1.364 1.260 1.329 151,638 +0.07(+5.52%)
May 15, 2009 1.242 1.399 1.199 1.260 305,920 +0.05(+4.32%)
May 14, 2009 1.242 1.459 1.112 1.207 672,575 -0.11(-8.55%)
May 13, 2009 1.590 1.598 1.320 1.320 642,563 -0.36(-21.65%)
May 12, 2009 1.842 1.850 1.390 1.685 1,021,925 -0.09(-4.90%)
May 11, 2009 1.911 2.354 1.755 1.772 1,867,485 -0.17(-8.52%)
May 08, 2009 1.364 2.076 1.268 1.937 2,279,686 +0.63(+47.68%)
May 07, 2009 1.451 1.451 1.294 1.312 358,479 -0.03(-2.58%)
May 06, 2009 1.294 1.390 1.216 1.346 461,910 +0.02(+1.31%)
May 05, 2009 1.468 1.494 1.242 1.329 644,132 -0.08(-5.56%)
May 04, 2009 1.494 1.494 1.320 1.407 710,286 +0.07(+5.19%)
May 01, 2009 1.129 1.494 1.129 1.338 896,859 +0.25(+23.20%)
Apr 30, 2009 1.260 1.260 1.068 1.086 460,060 -0.11(-9.42%)
Apr 29, 2009 1.095 1.199 1.095 1.199 367,879 +0.11(+10.40%)
Apr 28, 2009 1.025 1.112 1.025 1.086 251,459 -0.03(-2.34%)
Apr 27, 2009 1.077 1.121 1.042 1.112 287,310 -0.04(-3.76%)
Apr 24, 2009 1.155 1.216 1.025 1.155 326,158 +0.04(+3.91%)
Apr 23, 2009 1.164 1.207 1.086 1.112 242,312 -0.05(-4.48%)
Apr 22, 2009 1.207 1.260 1.042 1.164 680,159 -0.04(-3.60%)
Apr 21, 2009 1.042 1.260 0.9903 1.207 625,213 +0.16(+14.88%)
Apr 20, 2009 1.095 1.251 0.9555 1.051 684,472 -0.13(-11.03%)
Apr 17, 2009 1.216 1.268 1.121 1.181 365,580 -0.07(-5.56%)
Apr 16, 2009 1.251 1.286 1.086 1.251 566,381 +0.04(+3.60%)
Apr 15, 2009 1.025 1.216 1.025 1.207 525,874 +0.13(+12.10%)
Apr 14, 2009 1.095 1.207 1.025 1.077 518,599 -0.13(-10.79%)
Apr 13, 2009 1.173 1.312 1.155 1.207 438,579 -0.13(-9.74%)
Apr 09, 2009 1.303 1.338 1.129 1.338 584,421 +0.24(+22.22%)
Apr 08, 2009 1.129 1.199 1.025 1.095 270,676 +0.01(+0.80%)
Apr 07, 2009 1.173 1.390 1.025 1.086 406,678 -0.16(-12.59%)
Apr 06, 2009 1.181 1.416 1.181 1.242 285,960 -0.10(-7.14%)
Apr 03, 2009 1.277 1.451 1.129 1.338 720,943 -0.02(-1.28%)
Apr 02, 2009 1.016 1.685 0.8687 1.355 1,626,999 +0.49(+56.00%)
Apr 01, 2009 0.7384 0.9816 0.6515 0.8687 685,646 -0.20(-18.70%)
Mar 31, 2009 1.286 1.286 1.068 1.068 304,851 -0.08(-6.82%)
Mar 30, 2009 1.207 1.277 1.086 1.147 292,975 -0.42(-26.67%)
Mar 26, 2009 1.008 1.564 0.9729 1.564 1,199,766 +0.60(+62.16%)
Mar 25, 2009 0.8079 0.9816 0.7644 0.9642 562,930 +0.18(+23.33%)
Mar 24, 2009 0.8426 0.8860 0.6949 0.7818 700,456 -0.03(-4.26%)
Mar 23, 2009 0.7210 0.8165 0.7123 0.8165 573,388 +0.17(+27.03%)
Mar 20, 2009 0.6376 0.6602 0.6081 0.6428 600,000 +0.07(+12.12%)
Mar 19, 2009 0.5473 0.6254 0.5125 0.5733 687,545 +0.04(+8.20%)
Mar 18, 2009 0.5212 0.5299 0.4526 0.5299 737,880 +0.00(+0.00%)
Mar 17, 2009 0.5908 0.5908 0.4430 0.5299 742,788 -0.05(-8.96%)
Mar 16, 2009 0.6376 0.7297 0.5646 0.5820 728,264 +0.01(+1.52%)
Mar 13, 2009 0.5212 0.5733 0.4778 0.5733 0 +0.06(+11.86%)
Mar 12, 2009 0.5038 0.5646 0.4778 0.5125 753,558 +0.02(+3.51%)
Mar 11, 2009 0.6515 0.6602 0.4517 0.4951 1,079,749 -0.11(-18.57%)
Mar 10, 2009 0.8600 0.8687 0.5733 0.6081 452,973 -0.10(-14.63%)
Mar 09, 2009 0.7905 0.8426 0.7123 0.7123 334,964 -0.11(-13.68%)
Mar 06, 2009 0.8600 0.9642 0.8079 0.8252 0 -0.09(-9.52%)
Mar 05, 2009 1.216 1.255 0.8947 0.9121 203,441 -0.31(-25.53%)
Mar 04, 2009 1.164 1.425 1.129 1.225 350,881 -0.14(-10.19%)
Mar 02, 2009 1.737 1.737 1.320 1.364 319,280 -0.42(-23.41%)
Feb 27, 2009 2.007 2.067 1.694 1.781 241,058 -0.28(-13.50%)
Feb 26, 2009 2.059 2.345 2.007 2.059 110,389 +0.05(+2.60%)
Feb 25, 2009 2.537 2.597 1.972 2.007 300,079 -0.55(-21.43%)
Feb 24, 2009 1.998 2.632 1.937 2.554 253,982 +0.59(+30.09%)
Feb 23, 2009 2.337 2.450 1.928 1.963 192,752 -0.36(-15.36%)
Feb 20, 2009 2.206 2.363 2.111 2.319 0 +0.07(+3.09%)
Feb 19, 2009 2.398 2.467 2.250 2.250 166,736 -0.10(-4.43%)
Feb 18, 2009 2.363 2.502 2.206 2.354 234,546 +0.03(+1.12%)
Feb 17, 2009 2.771 3.388 2.328 2.328 248,445 -0.61(-20.71%)
Feb 13, 2009 3.049 3.405 2.910 2.936 200,520 -0.10(-3.43%)
Feb 12, 2009 3.119 3.605 2.841 3.040 155,036 -0.08(-2.51%)
Feb 11, 2009 2.788 3.214 2.745 3.119 198,175 +0.39(+14.33%)
Feb 10, 2009 3.231 3.336 2.728 2.728 161,215 -0.54(-16.49%)
Feb 09, 2009 3.579 3.605 3.171 3.266 159,481 -0.35(-9.62%)
Feb 06, 2009 2.736 3.631 2.641 3.614 218,230 +0.93(+34.63%)
Feb 05, 2009 2.458 2.884 2.458 2.684 246,967 +0.21(+8.42%)
Feb 04, 2009 2.597 2.597 2.389 2.476 190,965 -0.07(-2.73%)
Feb 03, 2009 2.684 2.684 2.537 2.545 155,328 -0.11(-4.25%)
Feb 02, 2009 2.398 2.702 2.398 2.658 139,737 +0.21(+8.51%)
Jan 30, 2009 2.389 2.497 2.259 2.450 0 +0.10(+4.44%)
Jan 29, 2009 2.424 2.476 2.311 2.345 122,277 -0.12(-4.93%)
Jan 28, 2009 2.354 2.502 2.328 2.467 310,743 +0.17(+7.58%)
Jan 27, 2009 2.215 2.441 2.215 2.293 133,053 +0.07(+3.13%)
Jan 26, 2009 2.528 2.615 2.215 2.224 279,199 -0.25(-10.18%)
Jan 23, 2009 2.597 2.728 2.172 2.476 310,333 -0.13(-5.00%)
Jan 22, 2009 2.675 2.702 2.580 2.606 105,697 -0.15(-5.36%)
Jan 21, 2009 2.927 2.927 2.667 2.754 150,875 -0.11(-3.94%)
Jan 20, 2009 3.092 3.231 2.823 2.867 158,475 -0.29(-9.09%)
Jan 16, 2009 3.231 3.231 3.058 3.153 0 -0.10(-3.20%)
Jan 15, 2009 3.388 3.466 3.084 3.258 238,969 -0.13(-3.85%)
Jan 14, 2009 3.570 3.579 3.388 3.388 255,687 -0.29(-7.80%)
Jan 13, 2009 3.674 3.753 3.614 3.674 131,284 -0.01(-0.24%)
Jan 12, 2009 3.961 3.978 3.657 3.683 125,641 -0.28(-7.02%)
Jan 09, 2009 4.256 4.256 3.926 3.961 96,896 -0.30(-7.13%)
Jan 08, 2009 4.317 4.343 4.161 4.265 128,269 -0.01(-0.20%)
Jan 07, 2009 4.109 4.317 3.866 4.274 149,996 +0.08(+1.86%)
Jan 06, 2009 4.326 4.404 4.144 4.196 251,022 -0.10(-2.23%)
Jan 05, 2009 3.796 4.395 3.648 4.291 196,279 +0.53(+14.09%)
Jan 02, 2009 3.857 3.900 3.683 3.761 0 -0.15(-3.78%)
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.