Skip to main content

Canadian Solar Inc (NQ: CSIQ )

14.24 +0.10 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.23 12.41 12.12 12.39 510,673 +0.04(+0.32%)
Dec 30, 2010 12.30 12.38 12.11 12.35 867,249 +0.01(+0.08%)
Dec 29, 2010 12.32 12.44 12.25 12.34 568,936 -0.03(-0.24%)
Dec 28, 2010 12.62 12.70 12.31 12.37 408,280 -0.29(-2.29%)
Dec 27, 2010 12.95 12.97 12.51 12.66 568,253 -0.31(-2.39%)
Dec 23, 2010 12.76 13.10 12.76 12.97 496,864 +0.14(+1.09%)
Dec 22, 2010 12.88 12.95 12.78 12.83 276,894 -0.01(-0.08%)
Dec 21, 2010 12.92 12.93 12.70 12.84 485,880 -0.06(-0.47%)
Dec 20, 2010 12.66 12.97 12.64 12.90 651,811 +0.22(+1.74%)
Dec 17, 2010 12.61 12.78 12.42 12.68 756,207 +0.01(+0.08%)
Dec 16, 2010 12.54 12.67 12.38 12.67 887,766 +0.13(+1.04%)
Dec 15, 2010 12.77 12.93 12.51 12.54 1,025,101 -0.29(-2.24%)
Dec 14, 2010 12.97 13.09 12.82 12.83 784,853 -0.19(-1.48%)
Dec 13, 2010 13.52 13.53 12.95 13.02 691,510 -0.35(-2.62%)
Dec 10, 2010 13.07 13.43 13.07 13.37 919,901 +0.28(+2.14%)
Dec 09, 2010 13.23 13.29 12.84 13.09 579,506 +0.00(+0.00%)
Dec 08, 2010 13.20 13.27 12.86 13.09 769,720 -0.12(-0.91%)
Dec 07, 2010 14.02 14.20 13.16 13.21 964,022 -0.59(-4.28%)
Dec 06, 2010 13.64 14.08 13.50 13.80 990,315 +0.20(+1.47%)
Dec 03, 2010 13.04 13.78 13.04 13.60 1,290,522 +0.22(+1.64%)
Dec 02, 2010 13.11 13.40 12.81 13.38 1,974,736 +0.36(+2.76%)
Dec 01, 2010 13.52 13.52 12.94 13.02 1,768,104 +0.00(+0.00%)
Nov 30, 2010 13.75 13.84 13.00 13.02 1,933,223 -0.79(-5.72%)
Nov 29, 2010 14.52 14.71 13.80 13.81 1,511,527 -0.71(-4.89%)
Nov 26, 2010 14.60 14.83 14.44 14.52 331,640 -0.22(-1.49%)
Nov 24, 2010 14.50 14.74 14.74 14.74 1,039,350 +0.45(+3.15%)
Nov 23, 2010 14.20 14.45 14.07 14.29 1,128,462 -0.25(-1.72%)
Nov 22, 2010 14.47 14.64 14.20 14.54 1,095,566 -0.02(-0.14%)
Nov 19, 2010 13.96 14.65 13.51 14.56 2,666,818 +1.02(+7.53%)
Nov 18, 2010 13.90 14.75 13.33 13.54 5,423,913 +0.28(+2.11%)
Nov 17, 2010 13.55 13.55 13.05 13.26 1,475,986 -0.52(-3.77%)
Nov 16, 2010 14.22 14.26 13.57 13.78 1,751,369 -0.62(-4.31%)
Nov 15, 2010 14.32 14.81 14.20 14.40 987,552 +0.24(+1.69%)
Nov 12, 2010 14.52 15.11 14.01 14.16 1,629,139 -0.79(-5.28%)
Nov 11, 2010 14.78 15.25 14.70 14.95 946,077 -0.27(-1.77%)
Nov 10, 2010 15.83 15.87 14.78 15.22 1,626,161 -0.38(-2.44%)
Nov 09, 2010 16.62 16.75 15.55 15.60 1,395,619 -0.68(-4.18%)
Nov 08, 2010 15.78 16.41 15.63 16.28 1,862,596 +0.43(+2.71%)
Nov 05, 2010 16.04 16.10 15.51 15.85 1,292,085 -0.05(-0.31%)
Nov 04, 2010 15.00 16.05 14.58 15.90 3,499,869 +1.25(+8.53%)
Nov 03, 2010 14.12 14.69 13.80 14.65 1,716,202 +0.70(+5.02%)
Nov 02, 2010 13.66 14.06 13.49 13.95 755,988 +0.46(+3.41%)
Nov 01, 2010 14.12 14.24 13.34 13.49 977,321 -0.48(-3.44%)
Oct 29, 2010 14.62 14.64 13.89 13.97 1,738,681 -0.79(-5.35%)
Oct 28, 2010 15.19 15.20 14.52 14.76 909,451 -0.17(-1.14%)
Oct 27, 2010 14.70 14.98 14.60 14.93 624,920 +0.28(+1.91%)
Oct 25, 2010 14.70 15.07 14.55 14.65 924,146 +0.13(+0.90%)
Oct 22, 2010 14.66 14.94 14.41 14.52 898,798 -0.27(-1.83%)
Oct 21, 2010 15.20 15.39 14.37 14.79 1,527,153 -0.45(-2.95%)
Oct 20, 2010 14.99 15.53 14.99 15.24 992,117 +0.30(+2.01%)
Oct 19, 2010 15.33 15.55 14.70 14.94 1,999,754 -0.81(-5.14%)
Oct 18, 2010 15.34 16.11 15.30 15.75 1,525,043 +0.27(+1.74%)
Oct 15, 2010 16.95 16.95 15.40 15.48 2,899,069 -1.18(-7.08%)
Oct 14, 2010 16.88 17.63 16.51 16.66 3,185,491 -0.19(-1.13%)
Oct 13, 2010 16.48 17.00 16.42 16.85 2,040,354 +0.67(+4.14%)
Oct 12, 2010 16.25 16.52 15.68 16.18 1,981,274 -0.06(-0.37%)
Oct 11, 2010 15.81 16.56 15.33 16.24 2,151,109 +0.75(+4.84%)
Oct 08, 2010 15.72 15.86 15.21 15.49 1,361,674 -0.12(-0.77%)
Oct 07, 2010 15.61 15.73 15.00 15.61 1,399,058 +0.33(+2.16%)
Oct 06, 2010 14.61 15.87 14.60 15.28 2,236,648 +0.65(+4.44%)
Oct 05, 2010 15.00 15.34 14.56 14.63 2,040,427 +0.02(+0.14%)
Oct 04, 2010 15.73 15.80 14.60 14.61 2,107,678 -1.23(-7.77%)
Oct 01, 2010 16.40 16.61 15.55 15.84 2,357,802 -0.46(-2.82%)
Sep 30, 2010 15.00 16.35 15.00 16.30 6,188,846 +1.82(+12.57%)
Sep 29, 2010 13.44 14.77 13.44 14.48 3,079,860 +0.93(+6.86%)
Sep 28, 2010 13.10 13.55 12.95 13.55 1,172,074 +0.53(+4.07%)
Sep 27, 2010 13.00 13.42 12.90 13.02 1,159,590 +0.04(+0.31%)
Sep 24, 2010 12.60 13.00 12.60 12.98 616,831 +0.62(+5.02%)
Sep 23, 2010 12.51 12.67 12.30 12.36 782,149 -0.35(-2.75%)
Sep 22, 2010 13.16 13.37 12.66 12.71 762,937 -0.43(-3.27%)
Sep 21, 2010 13.34 13.45 13.10 13.14 989,061 -0.20(-1.50%)
Sep 20, 2010 13.00 13.53 13.00 13.34 1,013,546 +0.31(+2.38%)
Sep 17, 2010 13.23 13.25 12.90 13.03 549,520 +0.23(+1.80%)
Sep 15, 2010 12.74 12.89 12.59 12.80 477,888 -0.09(-0.70%)
Sep 14, 2010 12.67 12.97 12.48 12.89 758,488 +0.20(+1.58%)
Sep 13, 2010 12.58 12.83 12.56 12.69 660,573 +0.25(+2.01%)
Sep 10, 2010 12.40 12.70 12.20 12.44 722,405 +0.06(+0.48%)
Sep 09, 2010 12.66 13.00 12.37 12.38 818,727 -0.09(-0.72%)
Sep 08, 2010 12.09 12.49 12.09 12.47 788,373 +0.43(+3.57%)
Sep 07, 2010 12.10 12.15 11.87 12.04 941,095 -0.16(-1.31%)
Sep 03, 2010 12.40 12.67 12.14 12.20 1,290,486 -0.06(-0.49%)
Sep 02, 2010 11.90 12.29 11.65 12.26 1,241,943 +0.06(+0.49%)
Sep 01, 2010 11.96 12.34 11.78 12.20 1,090,628 +0.45(+3.83%)
Aug 31, 2010 11.24 11.77 11.20 11.75 715,406 +0.44(+3.89%)
Aug 30, 2010 11.54 11.64 11.29 11.31 666,816 -0.18(-1.57%)
Aug 27, 2010 11.10 11.50 10.72 11.49 1,003,786 +0.47(+4.26%)
Aug 26, 2010 11.15 11.42 10.79 11.02 802,128 -0.12(-1.08%)
Aug 25, 2010 10.99 11.22 10.56 11.14 1,141,421 -0.05(-0.45%)
Aug 24, 2010 11.18 11.34 10.88 11.19 961,241 -0.35(-3.03%)
Aug 23, 2010 12.06 12.06 11.40 11.54 1,103,754 -0.24(-2.04%)
Aug 20, 2010 11.65 11.89 10.88 11.78 2,770,603 -0.74(-5.91%)
Aug 19, 2010 11.80 12.89 11.73 12.52 2,390,702 +0.81(+6.92%)
Aug 18, 2010 11.70 11.89 11.55 11.71 436,933 +0.06(+0.52%)
Aug 17, 2010 11.41 11.90 11.31 11.65 976,707 +0.35(+3.10%)
Aug 16, 2010 11.50 11.59 11.23 11.30 823,188 -0.29(-2.50%)
Aug 13, 2010 11.70 12.01 11.51 11.59 646,587 +0.00(+0.00%)
Aug 12, 2010 11.31 11.85 10.85 11.59 687,767 -0.19(-1.61%)
Aug 11, 2010 12.50 12.50 11.76 11.78 899,936 -0.86(-6.80%)
Aug 10, 2010 12.96 13.04 12.50 12.64 898,863 -0.60(-4.53%)
Aug 09, 2010 13.40 13.59 13.01 13.24 734,688 -0.12(-0.90%)
Aug 06, 2010 12.94 13.37 12.90 13.36 872,767 +0.40(+3.09%)
Aug 05, 2010 12.61 13.27 12.60 12.96 777,367 +0.12(+0.93%)
Aug 04, 2010 13.11 13.12 12.58 12.84 574,814 -0.08(-0.62%)
Aug 03, 2010 12.85 13.28 12.74 12.92 1,604,746 +0.51(+4.11%)
Aug 02, 2010 12.35 12.55 12.24 12.41 786,027 +0.31(+2.56%)
Jul 30, 2010 12.42 12.50 11.90 12.10 1,505,513 -0.64(-5.02%)
Jul 29, 2010 13.20 13.42 12.70 12.74 1,079,109 -0.41(-3.12%)
Jul 28, 2010 13.15 13.60 13.10 13.15 785,785 -0.08(-0.60%)
Jul 27, 2010 13.93 13.99 13.15 13.23 1,159,203 -0.64(-4.61%)
Jul 26, 2010 13.75 14.29 13.69 13.87 986,578 +0.13(+0.95%)
Jul 23, 2010 13.72 13.88 13.50 13.74 751,920 +0.06(+0.44%)
Jul 22, 2010 13.94 14.16 13.56 13.68 1,089,769 +0.05(+0.37%)
Jul 21, 2010 13.61 13.95 13.30 13.63 1,663,429 +0.37(+2.79%)
Jul 20, 2010 12.46 13.41 12.25 13.26 971,921 +0.55(+4.33%)
Jul 19, 2010 12.51 12.75 12.11 12.71 889,247 +0.09(+0.71%)
Jul 16, 2010 12.99 12.99 12.45 12.62 938,092 -0.45(-3.44%)
Jul 15, 2010 13.26 13.47 12.73 13.07 2,119,278 +0.15(+1.16%)
Jul 14, 2010 11.98 12.96 11.83 12.92 2,680,628 +0.94(+7.85%)
Jul 13, 2010 11.30 11.99 11.30 11.98 1,380,940 +0.72(+6.39%)
Jul 12, 2010 11.45 11.75 10.95 11.26 856,957 -0.19(-1.66%)
Jul 09, 2010 11.37 11.48 11.00 11.45 866,574 +0.14(+1.24%)
Jul 08, 2010 11.38 11.57 10.82 11.31 973,402 +0.19(+1.71%)
Jul 07, 2010 10.52 11.18 10.34 11.12 1,378,362 +0.60(+5.70%)
Jul 06, 2010 10.45 10.84 10.04 10.52 1,266,008 +0.38(+3.75%)
Jul 02, 2010 10.15 10.44 10.02 10.14 1,043,565 +0.03(+0.30%)
Jul 01, 2010 9.780 10.18 9.280 10.11 1,325,549 +0.33(+3.37%)
Jun 30, 2010 10.09 10.35 9.740 9.780 1,249,775 -0.28(-2.78%)
Jun 29, 2010 10.27 10.32 9.920 10.06 2,253,900 -0.46(-4.37%)
Jun 25, 2010 10.33 10.60 10.03 10.52 842,076 +0.10(+0.96%)
Jun 24, 2010 10.87 11.10 10.31 10.42 971,657 -0.68(-6.13%)
Jun 23, 2010 11.35 11.39 10.63 11.10 1,211,391 -0.31(-2.72%)
Jun 22, 2010 11.61 11.77 11.24 11.41 823,180 -0.21(-1.81%)
Jun 21, 2010 12.08 12.17 11.45 11.62 1,078,713 -0.17(-1.44%)
Jun 18, 2010 11.79 11.89 11.52 11.79 870,933 -0.01(-0.08%)
Jun 17, 2010 12.18 12.19 11.47 11.80 1,751,891 +0.40(+3.51%)
Jun 16, 2010 11.24 12.23 11.10 11.40 2,351,381 +0.11(+0.97%)
Jun 15, 2010 10.75 11.33 10.60 11.29 1,894,720 +0.88(+8.45%)
Jun 14, 2010 10.70 10.78 10.36 10.41 1,195,700 +0.03(+0.29%)
Jun 11, 2010 9.690 10.60 9.510 10.38 1,890,168 +0.59(+6.03%)
Jun 10, 2010 9.470 9.835 9.264 9.790 1,192,405 +0.59(+6.41%)
Jun 09, 2010 9.350 9.500 9.040 9.200 1,435,440 +0.00(+0.00%)
Jun 08, 2010 9.700 9.800 8.990 9.200 2,206,706 -0.49(-5.06%)
Jun 07, 2010 9.670 10.00 9.510 9.690 1,206,404 +0.09(+0.94%)
Jun 04, 2010 9.690 10.31 9.500 9.600 2,210,248 -0.58(-5.70%)
Jun 03, 2010 10.23 10.78 9.940 10.18 2,831,818 +0.01(+0.10%)
Jun 02, 2010 9.370 10.47 9.250 10.17 8,574,909 -1.69(-14.25%)
Jun 01, 2010 12.77 12.95 11.84 11.86 2,101,211 -1.09(-8.42%)
May 28, 2010 13.25 13.45 12.69 12.95 1,456,257 -0.30(-2.26%)
May 27, 2010 12.70 13.27 12.44 13.25 2,271,153 +1.16(+9.59%)
May 26, 2010 12.58 12.90 12.00 12.09 1,616,629 -0.08(-0.66%)
May 25, 2010 11.33 12.25 11.21 12.17 1,922,561 -0.03(-0.25%)
May 24, 2010 12.75 13.20 12.06 12.20 2,142,869 -0.75(-5.79%)
May 21, 2010 12.00 13.65 11.77 12.95 3,100,201 +0.66(+5.37%)
May 20, 2010 11.42 13.06 11.12 12.29 3,534,770 +0.29(+2.42%)
May 19, 2010 12.67 12.75 11.29 12.00 3,088,717 -0.79(-6.18%)
May 18, 2010 13.58 13.84 12.70 12.79 1,899,121 -0.48(-3.62%)
May 17, 2010 14.27 14.27 12.82 13.27 1,971,741 -0.98(-6.88%)
May 14, 2010 14.74 14.74 13.80 14.25 1,529,691 -0.71(-4.75%)
May 13, 2010 14.89 15.39 14.75 14.96 1,142,225 -0.07(-0.47%)
May 12, 2010 14.92 15.17 14.82 15.03 1,043,596 +0.29(+1.97%)
May 11, 2010 14.95 15.17 14.71 14.74 1,503,463 -0.43(-2.83%)
May 10, 2010 15.21 15.69 15.05 15.17 1,966,984 +1.06(+7.51%)
May 07, 2010 14.23 14.88 13.37 14.11 3,073,743 +0.02(+0.14%)
May 06, 2010 16.00 16.08 12.65 14.09 6,902,440 -2.05(-12.70%)
May 05, 2010 16.57 17.35 16.00 16.14 3,368,799 -0.70(-4.16%)
May 04, 2010 17.46 17.60 16.80 16.84 2,098,356 -1.18(-6.55%)
May 03, 2010 17.49 18.08 17.43 18.02 1,522,046 +0.76(+4.40%)
Apr 30, 2010 18.21 18.29 17.22 17.26 2,155,428 -1.05(-5.73%)
Apr 29, 2010 18.49 18.76 18.04 18.31 2,189,823 +0.55(+3.10%)
Apr 28, 2010 16.98 17.87 16.88 17.76 2,195,224 +0.92(+5.46%)
Apr 27, 2010 17.94 18.17 16.84 16.84 2,364,971 -1.10(-6.12%)
Apr 26, 2010 18.29 18.74 17.82 17.94 2,276,314 -0.38(-2.09%)
Apr 23, 2010 18.50 18.60 18.25 18.32 1,724,697 -0.13(-0.70%)
Apr 22, 2010 18.00 18.74 17.46 18.45 5,846,009 +0.19(+1.04%)
Apr 21, 2010 19.32 19.40 17.66 18.26 8,472,382 -3.07(-14.39%)
Apr 20, 2010 21.11 21.48 20.72 21.33 2,574,789 +0.40(+1.91%)
Apr 19, 2010 21.17 21.38 20.35 20.93 3,757,864 -1.16(-5.25%)
Apr 16, 2010 23.50 23.54 21.64 22.09 4,387,144 -1.45(-6.16%)
Apr 15, 2010 23.50 24.44 22.88 23.54 3,252,760 -0.17(-0.72%)
Apr 14, 2010 24.60 24.65 23.50 23.71 2,244,172 -0.61(-2.51%)
Apr 13, 2010 24.70 24.73 24.14 24.32 1,200,691 +0.08(+0.33%)
Apr 12, 2010 23.91 24.75 23.87 24.24 1,765,791 +0.14(+0.58%)
Apr 09, 2010 25.60 25.64 24.01 24.10 2,650,837 -1.55(-6.04%)
Apr 08, 2010 25.85 25.95 25.25 25.65 2,074,410 -0.32(-1.23%)
Apr 07, 2010 25.01 26.26 24.89 25.97 3,692,808 +1.56(+6.39%)
Apr 06, 2010 23.93 24.48 23.85 24.41 1,383,480 +0.26(+1.08%)
Apr 05, 2010 24.11 24.45 23.45 24.15 2,059,583 +0.09(+0.37%)
Apr 01, 2010 24.71 24.06 24.06 24.06 2,357,700 -0.26(-1.07%)
Mar 31, 2010 24.79 25.12 24.16 24.32 1,549,425 -0.75(-2.99%)
Mar 30, 2010 23.84 25.07 23.55 25.07 3,755,844 +1.27(+5.34%)
Mar 29, 2010 22.58 23.86 22.51 23.80 3,440,869 +1.77(+8.03%)
Mar 26, 2010 21.57 22.93 21.57 22.03 2,957,030 +0.53(+2.47%)
Mar 25, 2010 22.40 22.78 21.47 21.50 1,840,932 -0.52(-2.36%)
Mar 24, 2010 22.11 22.46 21.80 22.02 1,281,453 -0.43(-1.92%)
Mar 23, 2010 21.53 22.49 21.40 22.45 1,318,927 +1.17(+5.50%)
Mar 22, 2010 21.78 21.78 21.01 21.28 1,220,394 -0.72(-3.27%)
Mar 19, 2010 21.69 22.18 21.37 22.00 1,880,768 +0.43(+1.99%)
Mar 18, 2010 22.03 22.03 21.33 21.57 1,475,828 -0.67(-3.01%)
Mar 17, 2010 22.43 22.75 22.18 22.24 770,834 -0.14(-0.63%)
Mar 16, 2010 22.57 22.65 22.12 22.38 720,538 -0.02(-0.09%)
Mar 15, 2010 22.22 23.36 22.17 22.40 1,518,228 -0.59(-2.57%)
Mar 12, 2010 23.45 23.60 22.81 22.99 1,384,713 -0.29(-1.25%)
Mar 11, 2010 21.48 23.38 21.22 23.28 3,621,836 +1.59(+7.33%)
Mar 10, 2010 21.06 21.75 20.94 21.69 1,679,287 +0.78(+3.73%)
Mar 09, 2010 20.61 21.13 20.40 20.91 1,205,138 +0.01(+0.05%)
Mar 08, 2010 21.59 21.68 20.81 20.90 1,829,179 -0.63(-2.93%)
Mar 05, 2010 20.94 21.80 20.85 21.53 2,119,085 +0.76(+3.66%)
Mar 04, 2010 20.91 21.10 20.46 20.77 1,648,490 +0.24(+1.17%)
Mar 03, 2010 20.55 21.60 20.30 20.53 3,885,436 +0.30(+1.48%)
Mar 02, 2010 19.16 20.28 19.12 20.23 3,141,599 +1.13(+5.92%)
Mar 01, 2010 19.27 19.53 19.01 19.10 1,835,623 -0.02(-0.10%)
Feb 26, 2010 19.73 19.73 19.03 19.12 1,718,020 -0.17(-0.88%)
Feb 25, 2010 18.52 19.42 18.41 19.29 2,643,150 +0.12(+0.63%)
Feb 24, 2010 19.23 19.64 18.67 19.17 2,672,258 +0.09(+0.47%)
Feb 23, 2010 20.06 20.26 19.01 19.08 3,962,841 -1.45(-7.06%)
Feb 22, 2010 20.87 20.96 19.87 20.53 3,026,358 -0.32(-1.53%)
Feb 19, 2010 22.01 22.10 20.61 20.85 6,764,259 -3.89(-15.72%)
Feb 18, 2010 24.11 24.74 23.68 24.74 1,467,749 +0.40(+1.64%)
Feb 17, 2010 25.18 25.44 23.75 24.34 2,056,311 -0.36(-1.46%)
Feb 16, 2010 23.40 24.78 23.33 24.70 2,447,637 +1.70(+7.39%)
Feb 12, 2010 22.30 23.00 23.00 23.00 3,599,500 +0.32(+1.41%)
Feb 11, 2010 21.76 22.80 20.87 22.68 3,482,074 +1.40(+6.58%)
Feb 10, 2010 21.62 22.00 20.48 21.28 1,732,911 -0.15(-0.70%)
Feb 09, 2010 21.19 21.54 20.90 21.43 1,729,113 +0.77(+3.73%)
Feb 08, 2010 22.00 22.00 20.59 20.66 2,237,423 -1.36(-6.18%)
Feb 05, 2010 20.82 22.12 20.48 22.02 2,807,859 +0.95(+4.51%)
Feb 04, 2010 22.72 22.80 20.95 21.07 2,473,702 -2.15(-9.26%)
Feb 03, 2010 23.30 23.90 22.68 23.22 2,391,480 +0.19(+0.83%)
Feb 02, 2010 22.33 23.03 22.26 23.03 1,960,241 +0.81(+3.65%)
Feb 01, 2010 21.24 22.25 21.11 22.22 2,083,452 +1.09(+5.16%)
Jan 29, 2010 22.08 22.79 20.84 21.13 2,158,718 -0.63(-2.90%)
Jan 28, 2010 22.90 22.97 21.28 21.76 1,613,061 -0.62(-2.77%)
Jan 27, 2010 23.64 23.80 21.67 22.38 3,194,595 -0.66(-2.86%)
Jan 26, 2010 22.45 23.80 21.85 23.04 2,930,093 +0.69(+3.11%)
Jan 25, 2010 22.03 23.25 21.82 22.35 2,980,234 +0.69(+3.17%)
Jan 22, 2010 23.75 24.00 21.54 21.66 4,451,782 -2.51(-10.38%)
Jan 21, 2010 25.90 26.30 23.88 24.17 4,196,447 -1.69(-6.54%)
Jan 20, 2010 25.96 26.88 25.13 25.86 3,011,742 -0.46(-1.75%)
Jan 19, 2010 25.50 26.74 25.13 26.32 3,840,878 +0.39(+1.50%)
Jan 15, 2010 28.21 25.93 25.93 25.93 5,488,200 -2.08(-7.43%)
Jan 14, 2010 30.76 32.09 27.44 28.01 5,305,087 -2.73(-8.88%)
Jan 13, 2010 30.53 31.14 28.69 30.74 2,268,609 +0.27(+0.89%)
Jan 12, 2010 31.91 31.92 30.10 30.47 2,017,793 -2.09(-6.42%)
Jan 11, 2010 33.19 33.49 31.98 32.56 1,219,211 -0.12(-0.37%)
Jan 08, 2010 31.48 32.88 31.20 32.68 1,392,284 +1.29(+4.11%)
Jan 07, 2010 32.13 32.58 30.87 31.39 1,855,550 -0.96(-2.97%)
Jan 06, 2010 32.87 33.68 32.15 32.35 1,732,480 -0.36(-1.10%)
Jan 05, 2010 31.12 32.89 30.87 32.71 1,994,730 +1.72(+5.55%)
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.