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

Sega Sammy Hld ADR (OP: SGAMY )

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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 (%)
Apr 30, 2007 5.750 5.800 5.550 5.750 33,223 +0.19(+3.42%)
Apr 27, 2007 5.650 5.800 5.550 5.560 3,203,691 -0.09(-1.59%)
Apr 26, 2007 5.650 5.800 5.600 5.650 73,022 -0.05(-0.88%)
Apr 25, 2007 5.750 5.800 5.650 5.700 52,626 -0.05(-0.87%)
Apr 24, 2007 5.750 5.900 5.600 5.750 51,952 -0.15(-2.54%)
Apr 23, 2007 5.900 5.950 5.750 5.900 46,926 +0.20(+3.51%)
Apr 20, 2007 5.700 5.900 5.700 5.700 177,993 -0.30(-5.00%)
Apr 19, 2007 6.200 6.150 5.950 6.000 89,220 -0.20(-3.23%)
Apr 18, 2007 6.200 6.200 6.000 6.200 152,440 +0.35(+5.98%)
Apr 17, 2007 5.850 5.850 5.650 5.850 55,951 +0.15(+2.63%)
Apr 16, 2007 5.700 5.800 5.600 5.700 110,872 +0.00(+0.00%)
Apr 13, 2007 5.700 5.900 5.700 5.700 36,325 -0.15(-2.56%)
Apr 12, 2007 5.850 5.850 5.700 5.850 46,950 +0.00(+0.00%)
Apr 11, 2007 5.850 6.050 5.800 5.850 144,670 -0.10(-1.68%)
Apr 10, 2007 5.950 5.950 5.752 5.950 199,698 +0.15(+2.59%)
Apr 09, 2007 5.800 5.850 5.550 5.800 534,327 +0.20(+3.57%)
Apr 05, 2007 5.600 5.800 5.600 5.600 137,565 +0.05(+0.90%)
Apr 04, 2007 5.550 5.750 5.550 5.550 180,927 -0.15(-2.63%)
Apr 03, 2007 5.700 5.850 5.700 5.700 174,828 +0.00(+0.00%)
Apr 02, 2007 5.700 6.000 5.650 5.700 114,774 -0.05(-0.87%)
Mar 30, 2007 5.750 5.900 5.700 5.750 75,923 +0.00(+0.00%)
Mar 29, 2007 5.750 5.750 5.500 5.750 48,335 +0.45(+8.49%)
Mar 28, 2007 5.300 5.550 5.300 5.300 236,237 -0.25(-4.50%)
Mar 27, 2007 5.550 5.550 5.350 5.550 146,651 +0.15(+2.78%)
Mar 26, 2007 5.400 5.650 5.400 5.400 64,953 -0.05(-0.92%)
Mar 23, 2007 5.450 5.700 5.400 5.450 161,569 -0.20(-3.54%)
Mar 22, 2007 5.650 5.800 5.650 5.650 49,452 -0.20(-3.42%)
Mar 21, 2007 5.850 5.850 5.550 5.850 46,162 +0.10(+1.74%)
Mar 20, 2007 5.750 5.820 5.550 5.750 354,346 -0.10(-1.71%)
Mar 19, 2007 5.850 6.050 5.850 5.850 93,168 -0.20(-3.31%)
Mar 16, 2007 6.050 6.150 5.960 6.050 85,703 +0.00(+0.00%)
Mar 15, 2007 6.050 6.250 6.000 6.050 55,351 +0.00(+0.00%)
Mar 14, 2007 6.050 6.250 6.050 6.050 73,526 +0.00(+0.00%)
Mar 13, 2007 6.350 6.450 6.050 6.050 52,944 -0.30(-4.72%)
Mar 12, 2007 6.350 6.500 6.150 6.350 40,158 +0.25(+4.10%)
Mar 09, 2007 6.100 6.450 6.100 6.100 77,351 -0.06(-0.97%)
Mar 08, 2007 6.160 6.450 6.160 6.160 50,230 +0.00(+0.00%)
Mar 07, 2007 6.160 6.250 6.050 6.160 88,147 -0.09(-1.44%)
Mar 06, 2007 6.250 6.400 6.200 6.250 41,378 +0.10(+1.63%)
Mar 05, 2007 6.150 6.350 6.100 6.150 1,373,243 -0.10(-1.60%)
Mar 02, 2007 6.400 6.500 6.250 6.250 51,879 -0.15(-2.34%)
Mar 01, 2007 6.400 6.400 6.150 6.400 62,952 -0.10(-1.54%)
Feb 28, 2007 6.500 6.500 6.200 6.500 55,777 +0.35(+5.69%)
Feb 27, 2007 6.150 6.550 6.150 6.150 284,330 -0.30(-4.65%)
Feb 26, 2007 6.450 6.500 6.390 6.450 113,674 +0.00(+0.00%)
Feb 23, 2007 6.450 6.650 6.450 6.450 63,463 -0.25(-3.73%)
Feb 22, 2007 6.700 6.700 6.550 6.700 67,132 +0.35(+5.51%)
Feb 21, 2007 6.350 6.500 6.250 6.350 40,947 -0.15(-2.31%)
Feb 20, 2007 6.500 6.500 6.250 6.500 146,539 +0.23(+3.67%)
Feb 16, 2007 6.270 6.400 6.200 6.270 38,277 -0.08(-1.26%)
Feb 15, 2007 6.350 6.350 6.100 6.350 151,481 +0.15(+2.42%)
Feb 14, 2007 6.200 6.300 6.100 6.200 48,375 +0.00(+0.00%)
Feb 13, 2007 6.200 6.200 5.800 6.200 124,231 +0.05(+0.81%)
Feb 12, 2007 6.200 6.200 6.050 6.150 60,960 -0.05(-0.81%)
Feb 09, 2007 6.200 6.200 6.100 6.200 119,678 +0.15(+2.48%)
Feb 08, 2007 6.050 6.250 5.800 6.050 93,237 -0.55(-8.33%)
Feb 07, 2007 6.600 6.600 6.200 6.600 82,386 -0.30(-4.35%)
Feb 06, 2007 6.900 6.900 6.600 6.900 65,023 +0.35(+5.34%)
Feb 05, 2007 6.550 6.550 6.250 6.550 91,664 -0.05(-0.76%)
Feb 02, 2007 6.600 6.700 6.400 6.600 116,424 +0.00(+0.00%)
Feb 01, 2007 6.600 6.600 6.450 6.600 73,773 -0.05(-0.75%)
Jan 31, 2007 6.650 6.650 6.450 6.650 30,832 +0.15(+2.31%)
Jan 30, 2007 6.500 6.600 6.400 6.500 82,336 +0.00(+0.00%)
Jan 29, 2007 6.500 6.500 6.300 6.500 65,694 +0.00(+0.00%)
Jan 26, 2007 6.500 6.500 6.400 6.500 77,173 -0.20(-2.99%)
Jan 25, 2007 6.700 6.850 6.600 6.700 80,407 -0.15(-2.19%)
Jan 24, 2007 6.850 6.850 6.500 6.850 69,963 +0.10(+1.48%)
Jan 23, 2007 6.750 6.800 6.650 6.750 116,901 +0.05(+0.75%)
Jan 22, 2007 6.700 7.000 6.650 6.700 94,903 -0.15(-2.19%)
Jan 19, 2007 6.850 6.850 6.550 6.850 111,392 -0.20(-2.84%)
Jan 18, 2007 7.050 7.150 6.900 7.050 182,660 -0.25(-3.42%)
Jan 17, 2007 7.300 7.300 6.950 7.300 410,179 +0.10(+1.39%)
Jan 16, 2007 7.200 7.300 6.950 7.200 59,510 +0.50(+7.46%)
Jan 12, 2007 6.700 6.900 6.550 6.700 55,199 +0.00(+0.00%)
Jan 11, 2007 6.700 6.750 6.450 6.700 37,423 -0.05(-0.74%)
Jan 10, 2007 6.750 6.750 6.450 6.750 77,159 +0.05(+0.75%)
Jan 09, 2007 6.700 6.850 6.700 6.700 52,425 -0.06(-0.89%)
Jan 08, 2007 6.760 6.900 6.650 6.760 145,610 -0.09(-1.31%)
Jan 05, 2007 6.850 6.900 6.650 6.850 41,562 -0.05(-0.72%)
Jan 04, 2007 6.750 6.900 6.700 6.900 488,776 +0.15(+2.22%)
Jan 03, 2007 6.750 7.000 6.650 6.750 121,982 +0.00(+0.00%)
Dec 29, 2006 6.750 6.850 6.600 6.750 538,934 +0.10(+1.50%)
Dec 28, 2006 6.650 6.750 6.650 6.650 995,537 -0.10(-1.48%)
Dec 27, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 26, 2006 6.750 6.750 6.500 6.750 57,790 +0.10(+1.50%)
Dec 22, 2006 6.650 6.650 6.350 6.650 40,542 +0.25(+3.91%)
Dec 21, 2006 6.400 6.600 6.350 6.400 1,251,462 +0.00(+0.00%)
Dec 20, 2006 6.400 6.700 6.300 6.400 78,469 +0.00(+0.00%)
Dec 19, 2006 6.400 6.550 6.300 6.400 62,224 -0.25(-3.76%)
Dec 18, 2006 6.650 6.700 6.450 6.650 113,109 +0.15(+2.31%)
Dec 15, 2006 6.500 6.700 6.500 6.500 73,974 -0.10(-1.52%)
Dec 14, 2006 6.600 6.800 6.450 6.600 608,074 +0.00(+0.00%)
Dec 13, 2006 6.600 6.650 6.350 6.600 179,557 +0.10(+1.54%)
Dec 12, 2006 6.500 6.650 6.300 6.500 636,585 +0.00(+0.00%)
Dec 11, 2006 6.500 6.700 6.400 6.500 44,124 -0.10(-1.52%)
Dec 08, 2006 6.600 6.750 6.400 6.600 61,306 +0.00(+0.00%)
Dec 07, 2006 6.600 6.650 6.350 6.600 75,333 +0.20(+3.12%)
Dec 06, 2006 6.400 6.650 6.300 6.400 136,593 +0.00(+0.00%)
Dec 05, 2006 6.400 6.700 6.400 6.400 34,820 -0.15(-2.29%)
Dec 04, 2006 6.550 6.750 6.450 6.550 32,089 +0.30(+4.80%)
Dec 01, 2006 6.250 6.450 6.150 6.250 98,737 -0.15(-2.34%)
Nov 30, 2006 6.400 6.550 6.250 6.400 65,212 +0.30(+4.92%)
Nov 29, 2006 6.100 6.250 6.000 6.100 207,147 +0.45(+7.96%)
Nov 28, 2006 5.650 5.750 5.500 5.650 120,682 -0.20(-3.42%)
Nov 27, 2006 5.850 5.850 5.550 5.850 22,714 +0.15(+2.63%)
Nov 24, 2006 5.700 5.750 5.550 5.700 24,005 +0.00(+0.00%)
Nov 22, 2006 5.700 5.700 5.350 5.700 77,107 +0.40(+7.55%)
Nov 21, 2006 5.300 5.450 5.200 5.300 91,165 +0.20(+3.92%)
Nov 20, 2006 5.100 5.400 5.100 5.100 62,578 -0.30(-5.56%)
Nov 17, 2006 5.400 5.500 5.150 5.400 24,759 -0.50(-8.47%)
Nov 16, 2006 5.900 5.900 5.650 5.900 39,044 -0.10(-1.67%)
Nov 15, 2006 6.000 6.250 5.950 6.000 38,084 -0.05(-0.83%)
Nov 14, 2006 6.050 6.050 5.900 6.050 47,445 +0.10(+1.68%)
Nov 13, 2006 5.950 6.150 5.950 5.950 35,118 -0.24(-3.88%)
Nov 10, 2006 6.190 6.300 6.050 6.190 42,186 -0.16(-2.52%)
Nov 09, 2006 6.350 6.400 6.250 6.350 30,186 +0.10(+1.60%)
Nov 08, 2006 6.250 6.250 6.100 6.250 49,087 -0.35(-5.30%)
Nov 07, 2006 6.600 6.600 6.300 6.600 48,481 +0.05(+0.76%)
Nov 06, 2006 6.550 6.550 6.350 6.550 32,034 +0.40(+6.50%)
Nov 03, 2006 6.150 6.400 6.150 6.150 39,362 -0.10(-1.60%)
Nov 02, 2006 6.250 6.450 6.200 6.250 327,032 -0.05(-0.79%)
Nov 01, 2006 6.300 6.600 6.300 6.300 26,844 +0.00(+0.00%)
Oct 31, 2006 6.300 6.350 6.200 6.300 53,638 -0.05(-0.79%)
Oct 30, 2006 6.350 6.500 6.100 6.350 1,434,958 +0.10(+1.60%)
Oct 27, 2006 6.250 6.450 6.200 6.250 39,695 +0.15(+2.46%)
Oct 26, 2006 6.100 6.350 6.100 6.100 28,544 -0.20(-3.17%)
Oct 25, 2006 6.300 6.300 6.100 6.300 14,481 +0.00(+0.00%)
Oct 24, 2006 6.300 6.450 6.200 6.300 44,337 -0.25(-3.82%)
Oct 23, 2006 6.600 6.650 6.400 6.550 26,158 -0.05(-0.76%)
Oct 20, 2006 6.600 6.700 6.500 6.600 107,703 +0.00(+0.00%)
Oct 19, 2006 6.600 6.600 6.350 6.600 34,916 +0.10(+1.54%)
Oct 18, 2006 6.500 6.500 6.400 6.500 19,922 +0.00(+0.00%)
Oct 17, 2006 6.500 6.700 6.450 6.500 42,239 -0.25(-3.70%)
Oct 16, 2006 6.750 6.750 6.550 6.750 18,274 +0.05(+0.75%)
Oct 13, 2006 6.700 6.700 6.500 6.700 22,235 -0.45(-6.29%)
Oct 12, 2006 7.150 7.350 6.950 7.150 34,854 +0.20(+2.88%)
Oct 11, 2006 6.950 7.100 6.850 6.950 25,143 -0.35(-4.79%)
Oct 10, 2006 7.300 7.450 7.250 7.300 24,672 -0.15(-2.01%)
Oct 09, 2006 7.450 7.700 7.450 7.450 20,854 +0.00(+0.00%)
Oct 06, 2006 7.450 7.700 7.350 7.450 21,153 -0.40(-5.10%)
Oct 05, 2006 7.850 7.850 7.550 7.850 21,846 +0.05(+0.64%)
Oct 04, 2006 7.800 7.900 7.650 7.800 38,468 -0.10(-1.27%)
Oct 03, 2006 7.900 7.900 7.650 7.900 145,085 -0.15(-1.86%)
Oct 02, 2006 8.050 8.050 7.900 8.050 51,394 -0.10(-1.23%)
Sep 29, 2006 8.150 8.300 7.950 8.150 467,802 -0.10(-1.21%)
Sep 28, 2006 8.250 8.350 8.000 8.250 136,673 +0.40(+5.10%)
Sep 27, 2006 7.850 8.050 7.800 7.850 146,647 -0.05(-0.63%)
Sep 26, 2006 8.200 8.000 7.850 7.900 51,321 -0.30(-3.66%)
Sep 25, 2006 8.200 8.200 8.000 8.200 19,950 +0.05(+0.61%)
Sep 22, 2006 8.150 8.200 8.000 8.150 23,489 +0.00(+0.00%)
Sep 21, 2006 8.150 8.200 8.050 8.150 81,567 +0.05(+0.62%)
Sep 20, 2006 8.100 8.100 7.900 8.100 60,624 +0.10(+1.25%)
Sep 19, 2006 8.000 8.300 8.000 8.000 72,311 -0.20(-2.44%)
Sep 18, 2006 8.200 8.350 8.050 8.200 32,950 +0.10(+1.23%)
Sep 15, 2006 8.100 8.350 8.100 8.100 10,319 +0.00(+0.00%)
Sep 14, 2006 8.100 8.350 8.000 8.100 29,731 -0.10(-1.22%)
Sep 13, 2006 8.200 8.200 8.100 8.200 23,452 +0.00(+0.00%)
Sep 12, 2006 8.200 8.300 8.200 8.200 36,178 +0.05(+0.61%)
Sep 11, 2006 8.150 8.350 8.150 8.150 46,876 -0.05(-0.61%)
Sep 08, 2006 8.200 8.500 8.200 8.200 16,456 -0.07(-0.85%)
Sep 07, 2006 8.270 8.350 8.100 8.270 39,170 +0.17(+2.10%)
Sep 06, 2006 8.100 8.400 8.100 8.100 13,870 -0.60(-6.90%)
Sep 05, 2006 8.700 8.700 8.400 8.700 13,033 +0.20(+2.35%)
Sep 01, 2006 8.500 8.600 8.500 8.500 24,706 -0.20(-2.30%)
Aug 31, 2006 8.700 8.900 8.450 8.700 14,436 +0.05(+0.58%)
Aug 30, 2006 8.650 8.650 8.400 8.650 15,213 +0.25(+2.98%)
Aug 29, 2006 8.400 8.650 8.350 8.400 17,870 +0.20(+2.44%)
Aug 28, 2006 8.200 8.200 7.950 8.200 21,353 +0.00(+0.00%)
Aug 25, 2006 8.200 8.200 7.900 8.200 23,062 -0.05(-0.61%)
Aug 24, 2006 8.250 8.300 8.050 8.250 23,032 -0.15(-1.79%)
Aug 23, 2006 8.400 8.400 8.150 8.400 15,725 -0.05(-0.59%)
Aug 22, 2006 8.450 8.550 8.250 8.450 15,436 -0.10(-1.17%)
Aug 21, 2006 8.550 8.550 8.300 8.550 21,641 -0.15(-1.72%)
Aug 18, 2006 8.700 8.700 8.450 8.700 12,200 -0.05(-0.57%)
Aug 17, 2006 8.750 8.750 8.600 8.750 27,854 +0.30(+3.55%)
Aug 16, 2006 8.450 8.550 8.250 8.450 15,046 -0.04(-0.47%)
Aug 15, 2006 8.490 8.500 8.350 8.490 22,654 +0.14(+1.68%)
Aug 14, 2006 8.350 8.400 8.250 8.350 39,834 +0.05(+0.60%)
Aug 11, 2006 8.300 8.430 8.150 8.300 98,175 -0.15(-1.78%)
Aug 10, 2006 8.450 8.540 8.400 8.450 49,377 -0.09(-1.05%)
Aug 09, 2006 8.540 8.540 8.450 8.540 16,093 +0.09(+1.07%)
Aug 08, 2006 8.450 8.450 8.200 8.450 15,461 +0.00(+0.00%)
Aug 07, 2006 8.450 8.500 8.200 8.450 25,358 +0.05(+0.60%)
Aug 04, 2006 8.400 8.650 8.400 8.400 17,212 -0.15(-1.75%)
Aug 03, 2006 8.550 8.650 8.500 8.550 60,135 +0.30(+3.64%)
Aug 02, 2006 8.250 8.250 8.000 8.250 35,157 +0.00(+0.00%)
Aug 01, 2006 8.250 8.350 7.900 8.250 63,659 -0.20(-2.37%)
Jul 31, 2006 8.450 8.450 8.150 8.450 9,022 +0.35(+4.32%)
Jul 28, 2006 8.100 8.100 7.650 8.100 42,371 +0.10(+1.25%)
Jul 27, 2006 8.000 8.250 8.000 8.000 16,991 -0.20(-2.44%)
Jul 26, 2006 8.200 8.200 7.890 8.200 37,271 +0.20(+2.50%)
Jul 25, 2006 8.000 8.200 8.000 8.000 43,906 -0.05(-0.62%)
Jul 24, 2006 8.050 8.150 7.800 8.050 102,880 -0.30(-3.59%)
Jul 21, 2006 8.350 8.350 8.100 8.350 13,490 +0.00(+0.00%)
Jul 20, 2006 8.350 8.350 8.050 8.350 18,662 +0.40(+5.03%)
Jul 19, 2006 7.950 8.250 7.800 7.950 14,735 -0.65(-7.56%)
Jul 18, 2006 8.600 8.800 8.300 8.600 14,990 -0.10(-1.15%)
Jul 17, 2006 8.700 8.950 8.600 8.700 14,404 -0.20(-2.25%)
Jul 14, 2006 8.900 9.000 8.850 8.900 32,730 -0.15(-1.66%)
Jul 13, 2006 9.050 9.250 9.050 9.050 14,060 +0.00(+0.00%)
Jul 12, 2006 9.050 9.150 8.950 9.050 22,342 -0.40(-4.23%)
Jul 11, 2006 9.600 9.450 9.200 9.450 23,440 -0.15(-1.56%)
Jul 10, 2006 9.600 9.700 9.500 9.600 22,491 -0.05(-0.52%)
Jul 07, 2006 9.650 9.750 9.550 9.650 23,417 +0.05(+0.52%)
Jul 06, 2006 9.600 9.600 9.250 9.600 17,055 +0.10(+1.05%)
Jul 05, 2006 9.500 9.700 9.350 9.500 33,555 -0.15(-1.55%)
Jul 03, 2006 9.650 9.650 9.400 9.650 10,887 +0.20(+2.12%)
Jun 30, 2006 9.450 9.550 9.350 9.450 41,063 -0.05(-0.53%)
Jun 29, 2006 9.500 9.500 9.500 9.500 0 +0.35(+3.83%)
Jun 28, 2006 9.150 9.300 9.000 9.150 20,738 +0.10(+1.10%)
Jun 27, 2006 9.050 9.250 9.050 9.050 20,510 -0.30(-3.21%)
Jun 23, 2006 9.350 9.450 9.200 9.350 32,139 +0.10(+1.08%)
Jun 22, 2006 9.250 9.500 9.200 9.250 21,033 -0.45(-4.64%)
Jun 21, 2006 9.700 9.700 9.550 9.700 40,882 +0.15(+1.57%)
Jun 20, 2006 9.550 9.550 9.300 9.550 23,195 +0.00(+0.00%)
Jun 19, 2006 9.550 9.550 9.200 9.550 18,143 -0.05(-0.52%)
Jun 16, 2006 9.600 9.700 9.250 9.600 54,207 -0.15(-1.54%)
Jun 15, 2006 9.750 9.750 9.250 9.750 31,907 +0.50(+5.41%)
Jun 14, 2006 9.250 9.400 9.250 9.250 32,586 +0.15(+1.65%)
Jun 13, 2006 9.100 9.150 8.850 9.100 33,080 -0.45(-4.71%)
Jun 12, 2006 9.550 9.550 9.300 9.550 42,513 +0.20(+2.14%)
Jun 09, 2006 9.350 9.350 9.150 9.350 43,952 +0.15(+1.63%)
Jun 08, 2006 9.200 9.200 9.000 9.200 34,464 -0.35(-3.66%)
Jun 07, 2006 9.550 9.550 9.250 9.550 33,288 +0.00(+0.00%)
Jun 06, 2006 9.550 9.600 9.350 9.550 33,873 +0.10(+1.06%)
Jun 05, 2006 9.450 9.800 9.450 9.450 19,627 -0.40(-4.06%)
Jun 02, 2006 9.850 9.900 9.600 9.850 20,847 -0.05(-0.51%)
Jun 01, 2006 9.900 9.900 9.550 9.900 24,250 -0.15(-1.49%)
May 31, 2006 10.05 10.10 9.750 10.05 34,438 +0.15(+1.52%)
May 30, 2006 9.900 10.25 9.650 9.900 48,406 +0.10(+1.02%)
May 26, 2006 9.800 9.800 9.500 9.800 21,044 +0.15(+1.55%)
May 25, 2006 9.650 9.650 9.200 9.650 92,362 +0.15(+1.58%)
May 24, 2006 9.500 9.550 9.200 9.500 30,003 +0.10(+1.06%)
May 23, 2006 9.400 9.550 9.050 9.400 45,089 +0.15(+1.62%)
May 22, 2006 9.250 9.250 8.900 9.250 28,761 -0.20(-2.12%)
May 19, 2006 9.450 9.450 9.150 9.450 52,936 +0.00(+0.00%)
May 18, 2006 9.450 9.450 9.100 9.450 25,805 -0.05(-0.53%)
May 17, 2006 9.800 9.750 9.250 9.500 32,380 -0.30(-3.06%)
May 16, 2006 9.800 9.850 9.550 9.800 31,717 +0.05(+0.51%)
May 15, 2006 9.750 9.850 9.650 9.750 65,900 -0.25(-2.50%)
May 12, 2006 10.00 10.10 9.850 10.00 450,547 -0.35(-3.38%)
May 11, 2006 10.35 10.45 10.20 10.35 51,255 +0.00(+0.00%)
May 10, 2006 10.35 10.35 10.10 10.35 836,406 -0.05(-0.48%)
May 09, 2006 10.40 10.40 10.15 10.40 2,027,404 +0.10(+0.97%)
May 08, 2006 10.30 10.35 10.26 10.30 83,905 -0.05(-0.48%)
May 05, 2006 10.35 10.35 10.05 10.35 32,490 +0.25(+2.48%)
May 04, 2006 10.10 10.10 9.900 10.10 74,349 +0.00(+0.00%)
May 03, 2006 10.10 10.15 9.800 10.10 335,021 +0.10(+1.00%)
May 02, 2006 10.00 10.00 9.750 10.00 46,811 +0.15(+1.52%)
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.