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, 2010 3.230 3.310 3.220 3.250 75,476 -0.05(-1.52%)
Apr 29, 2010 3.250 3.320 3.250 3.300 79,295 +0.02(+0.61%)
Apr 28, 2010 3.250 3.290 3.230 3.280 127,345 -0.05(-1.50%)
Apr 27, 2010 3.380 3.440 3.310 3.330 57,557 +0.09(+2.78%)
Apr 26, 2010 3.230 3.300 3.230 3.240 98,479 -0.02(-0.61%)
Apr 23, 2010 3.220 3.290 3.220 3.260 61,195 -0.01(-0.31%)
Apr 22, 2010 3.230 3.300 3.210 3.270 60,998 +0.01(+0.31%)
Apr 21, 2010 3.210 3.270 3.200 3.260 98,097 +0.06(+1.87%)
Apr 20, 2010 3.200 3.210 3.160 3.200 41,782 -0.01(-0.31%)
Apr 19, 2010 3.200 3.280 3.200 3.210 75,496 -0.02(-0.62%)
Apr 16, 2010 3.220 3.270 3.200 3.230 90,072 -0.01(-0.31%)
Apr 15, 2010 3.140 3.300 3.140 3.240 80,974 +0.07(+2.21%)
Apr 14, 2010 3.150 3.170 3.110 3.170 47,042 +0.01(+0.32%)
Apr 13, 2010 3.140 3.170 3.130 3.160 78,925 +0.01(+0.32%)
Apr 12, 2010 3.110 3.150 3.100 3.150 72,777 +0.01(+0.32%)
Apr 09, 2010 3.080 3.146 3.080 3.140 124,047 +0.01(+0.32%)
Apr 08, 2010 3.100 3.150 3.100 3.130 160,025 +0.08(+2.62%)
Apr 07, 2010 3.100 3.130 3.050 3.050 184,680 -0.06(-1.93%)
Apr 06, 2010 3.060 3.110 3.060 3.110 93,618 +0.07(+2.30%)
Apr 05, 2010 3.020 3.100 3.020 3.040 84,905 +0.02(+0.66%)
Apr 01, 2010 3.020 3.020 3.020 0 +0.03(+1.00%)
Mar 31, 2010 3.000 3.050 2.990 2.990 181,122 -0.03(-0.99%)
Mar 30, 2010 3.000 3.060 3.000 3.020 111,129 +0.05(+1.68%)
Mar 29, 2010 2.990 3.030 2.970 2.970 90,620 -0.03(-1.00%)
Mar 26, 2010 3.010 3.080 2.960 3.000 80,140 -0.06(-1.96%)
Mar 25, 2010 3.060 3.090 3.030 3.060 127,569 +0.05(+1.66%)
Mar 24, 2010 3.030 3.070 3.010 3.010 120,335 -0.02(-0.66%)
Mar 23, 2010 3.030 3.050 3.030 3.030 71,658 +0.00(+0.00%)
Mar 22, 2010 3.040 3.110 3.010 3.030 227,373 -0.02(-0.66%)
Mar 19, 2010 3.070 3.080 3.050 3.050 53,150 -0.08(-2.56%)
Mar 18, 2010 3.130 3.130 3.090 3.130 105,193 -0.01(-0.32%)
Mar 17, 2010 3.110 3.170 3.100 3.140 56,361 +0.02(+0.64%)
Mar 16, 2010 3.100 3.130 3.090 3.120 32,272 +0.00(+0.00%)
Mar 15, 2010 3.120 3.150 3.120 3.120 66,970 -0.01(-0.32%)
Mar 12, 2010 3.110 3.170 3.110 3.130 83,656 -0.01(-0.32%)
Mar 11, 2010 3.100 3.150 3.100 3.140 81,630 +0.03(+0.96%)
Mar 10, 2010 3.100 3.160 3.100 3.110 92,627 -0.01(-0.32%)
Mar 09, 2010 3.110 3.160 3.110 3.120 55,633 -0.03(-0.95%)
Mar 08, 2010 3.120 3.170 3.110 3.150 55,648 +0.02(+0.64%)
Mar 05, 2010 3.120 3.200 3.120 3.130 172,310 +0.01(+0.32%)
Mar 04, 2010 3.110 3.180 3.110 3.120 54,813 -0.06(-1.89%)
Mar 03, 2010 3.170 3.220 3.150 3.180 90,825 +0.03(+0.95%)
Mar 02, 2010 3.040 3.150 3.040 3.150 96,344 +0.09(+2.94%)
Mar 01, 2010 3.040 3.080 3.010 3.060 84,017 -0.01(-0.33%)
Feb 26, 2010 3.040 3.100 3.040 3.070 95,062 +0.01(+0.33%)
Feb 25, 2010 3.060 3.110 3.050 3.060 98,501 +0.04(+1.32%)
Feb 24, 2010 2.990 3.020 2.940 3.020 85,729 +0.02(+0.67%)
Feb 23, 2010 2.950 3.030 2.950 3.000 128,147 +0.05(+1.69%)
Feb 22, 2010 2.910 2.980 2.910 2.950 253,932 +0.05(+1.72%)
Feb 19, 2010 2.840 2.900 2.840 2.900 49,382 -0.03(-1.02%)
Feb 18, 2010 2.870 2.930 2.870 2.930 73,810 +0.09(+3.17%)
Feb 17, 2010 2.850 2.930 2.840 2.840 117,950 -0.06(-2.07%)
Feb 16, 2010 2.870 3.180 2.820 2.900 273,577 +0.11(+3.94%)
Feb 12, 2010 2.790 2.790 2.790 0 -0.03(-1.06%)
Feb 11, 2010 2.760 2.820 2.760 2.820 78,020 +0.02(+0.71%)
Feb 10, 2010 2.770 2.830 2.744 2.800 223,697 -0.17(-5.72%)
Feb 09, 2010 2.870 2.970 2.870 2.970 111,532 +0.07(+2.41%)
Feb 08, 2010 2.900 2.990 2.900 2.900 152,399 +0.15(+5.45%)
Feb 05, 2010 2.790 2.850 2.690 2.750 217,480 -0.12(-4.18%)
Feb 04, 2010 2.800 2.950 2.800 2.870 172,904 +0.05(+1.77%)
Feb 03, 2010 2.860 2.860 2.780 2.820 133,598 -0.05(-1.74%)
Feb 02, 2010 2.860 2.880 2.860 2.870 106,468 +0.00(+0.00%)
Feb 01, 2010 2.810 2.900 2.810 2.870 75,807 +0.00(+0.00%)
Jan 29, 2010 2.890 2.900 2.760 2.870 212,723 -0.07(-2.38%)
Jan 28, 2010 2.920 2.960 2.900 2.940 260,018 +0.03(+1.03%)
Jan 27, 2010 2.930 2.960 2.910 2.910 113,965 -0.09(-3.00%)
Jan 26, 2010 2.980 3.000 2.960 3.000 68,291 -0.02(-0.66%)
Jan 25, 2010 2.990 3.040 2.990 3.020 96,427 +0.00(+0.00%)
Jan 22, 2010 3.000 3.020 2.960 3.020 96,510 -0.04(-1.31%)
Jan 21, 2010 3.030 3.060 3.000 3.060 74,755 +0.00(+0.00%)
Jan 20, 2010 3.070 3.120 3.020 3.060 129,320 -0.11(-3.47%)
Jan 19, 2010 3.090 3.170 3.090 3.170 47,979 +0.00(+0.00%)
Jan 15, 2010 3.170 3.170 3.170 0 +0.02(+0.63%)
Jan 14, 2010 3.100 3.150 3.100 3.150 62,781 +0.00(+0.00%)
Jan 13, 2010 3.080 3.150 3.080 3.150 108,088 +0.02(+0.64%)
Jan 12, 2010 3.120 3.150 3.080 3.130 154,724 +0.00(+0.00%)
Jan 11, 2010 3.090 3.180 3.090 3.130 91,115 +0.00(+0.00%)
Jan 08, 2010 3.030 3.130 3.030 3.130 102,181 +0.04(+1.29%)
Jan 07, 2010 3.060 3.110 3.030 3.090 107,561 +0.01(+0.32%)
Jan 06, 2010 3.060 3.120 3.060 3.080 82,308 +0.01(+0.33%)
Jan 05, 2010 3.080 3.090 3.050 3.070 131,404 -0.02(-0.65%)
Jan 04, 2010 3.030 3.140 3.030 3.090 113,832 +0.04(+1.31%)
Dec 31, 2009 3.050 3.050 3.050 0 -0.02(-0.65%)
Dec 30, 2009 3.010 3.090 3.010 3.070 134,398 -0.03(-0.97%)
Dec 29, 2009 3.030 3.120 3.030 3.100 101,606 +0.03(+0.98%)
Dec 28, 2009 3.050 3.110 3.050 3.070 155,940 -0.03(-0.97%)
Dec 24, 2009 3.080 3.100 3.080 3.100 50,158 +0.03(+0.98%)
Dec 23, 2009 3.060 3.100 3.060 3.070 104,753 +0.00(+0.00%)
Dec 22, 2009 3.080 3.090 3.070 3.070 132,263 -0.04(-1.29%)
Dec 21, 2009 3.120 3.150 3.080 3.110 122,767 -0.04(-1.27%)
Dec 18, 2009 3.210 3.210 3.120 3.150 111,535 -0.07(-2.17%)
Dec 17, 2009 3.160 3.230 3.150 3.220 159,201 +0.01(+0.31%)
Dec 16, 2009 3.200 3.230 3.180 3.210 129,690 +0.01(+0.31%)
Dec 15, 2009 3.160 3.210 3.160 3.200 87,419 -0.02(-0.62%)
Dec 14, 2009 3.200 3.230 3.200 3.220 99,330 +0.01(+0.31%)
Dec 11, 2009 3.140 3.210 3.140 3.210 45,312 -0.01(-0.31%)
Dec 10, 2009 3.230 3.230 3.150 3.220 62,014 -0.04(-1.23%)
Dec 09, 2009 3.160 3.310 3.160 3.260 94,386 +0.13(+4.15%)
Dec 08, 2009 3.070 3.150 3.070 3.130 132,635 -0.02(-0.63%)
Dec 07, 2009 3.130 3.170 3.110 3.150 107,619 -0.03(-0.94%)
Dec 04, 2009 3.160 3.250 3.130 3.180 65,763 -0.05(-1.55%)
Dec 03, 2009 3.230 3.300 3.200 3.230 67,839 +0.00(+0.00%)
Dec 02, 2009 3.230 3.260 3.230 3.230 43,499 -0.01(-0.31%)
Dec 01, 2009 3.220 3.340 3.190 3.240 70,627 +0.04(+1.25%)
Nov 30, 2009 3.100 3.230 3.100 3.200 102,304 +0.11(+3.56%)
Nov 27, 2009 3.050 3.130 3.050 3.090 27,282 -0.01(-0.32%)
Nov 25, 2009 3.090 3.130 3.040 3.100 89,248 +0.02(+0.65%)
Nov 24, 2009 3.070 3.140 3.040 3.080 110,423 -0.05(-1.60%)
Nov 23, 2009 3.100 3.150 3.070 3.130 85,266 +0.03(+0.97%)
Nov 20, 2009 3.050 3.130 3.040 3.100 100,940 +0.02(+0.65%)
Nov 19, 2009 3.100 3.180 3.050 3.080 43,302 +0.01(+0.33%)
Nov 18, 2009 3.090 3.090 3.040 3.070 64,342 -0.02(-0.65%)
Nov 17, 2009 3.090 3.120 3.090 3.090 39,107 -0.05(-1.59%)
Nov 16, 2009 3.120 3.170 3.000 3.140 65,879 +0.03(+0.96%)
Nov 13, 2009 3.100 3.180 3.100 3.110 85,461 -0.01(-0.32%)
Nov 12, 2009 3.190 3.230 3.120 3.120 48,891 -0.09(-2.80%)
Nov 11, 2009 3.210 3.280 3.200 3.210 206,050 -0.10(-3.02%)
Nov 10, 2009 3.260 3.320 3.260 3.310 88,056 +0.00(+0.00%)
Nov 09, 2009 3.210 3.340 3.210 3.310 193,481 -0.01(-0.30%)
Nov 06, 2009 3.200 3.330 3.200 3.320 54,444 -0.07(-2.06%)
Nov 05, 2009 3.350 3.500 3.350 3.390 62,622 -0.02(-0.59%)
Nov 04, 2009 3.340 3.530 3.340 3.410 67,317 -0.08(-2.29%)
Nov 03, 2009 3.410 3.490 3.400 3.490 105,867 +0.06(+1.75%)
Nov 02, 2009 3.420 3.510 3.420 3.430 92,558 +0.04(+1.18%)
Oct 30, 2009 3.510 3.550 3.390 3.390 50,668 -0.20(-5.57%)
Oct 29, 2009 3.490 3.600 3.490 3.590 116,646 +0.07(+1.99%)
Oct 28, 2009 3.490 3.600 3.490 3.520 128,050 +0.10(+2.92%)
Oct 27, 2009 3.340 3.530 3.340 3.420 184,625 +0.00(+0.00%)
Oct 26, 2009 3.330 3.420 3.330 3.420 161,535 +0.11(+3.32%)
Oct 23, 2009 3.330 3.360 3.310 3.310 53,509 -0.12(-3.50%)
Oct 22, 2009 3.390 3.450 3.390 3.430 89,506 +0.09(+2.69%)
Oct 21, 2009 3.350 3.420 3.340 3.340 55,979 +0.00(+0.00%)
Oct 20, 2009 3.330 3.370 3.330 3.340 50,448 -0.02(-0.60%)
Oct 19, 2009 3.330 3.380 3.330 3.360 43,714 +0.02(+0.60%)
Oct 16, 2009 3.330 3.400 3.330 3.340 85,819 -0.03(-0.89%)
Oct 15, 2009 3.430 3.430 3.350 3.370 96,381 -0.14(-3.99%)
Oct 14, 2009 3.430 3.520 3.430 3.510 50,394 -0.01(-0.28%)
Oct 13, 2009 3.450 3.530 3.450 3.520 56,840 +0.09(+2.62%)
Oct 12, 2009 3.390 3.480 3.390 3.430 67,239 +0.01(+0.29%)
Oct 09, 2009 3.410 3.430 3.400 3.420 95,077 -0.02(-0.58%)
Oct 08, 2009 3.370 3.490 3.370 3.440 191,086 +0.24(+7.50%)
Oct 07, 2009 3.110 3.200 3.110 3.200 199,022 +0.07(+2.24%)
Oct 06, 2009 3.100 3.150 3.100 3.130 57,851 -0.01(-0.32%)
Oct 05, 2009 3.090 3.160 3.090 3.140 58,091 +0.04(+1.29%)
Oct 02, 2009 3.050 3.140 3.050 3.100 106,695 -0.05(-1.59%)
Oct 01, 2009 3.190 3.200 3.150 3.150 106,933 -0.09(-2.78%)
Sep 30, 2009 3.170 3.240 3.170 3.240 119,867 +0.03(+0.93%)
Sep 29, 2009 3.160 3.230 3.160 3.210 41,994 +0.02(+0.63%)
Sep 28, 2009 3.160 3.250 3.160 3.190 65,689 +0.05(+1.59%)
Sep 25, 2009 3.160 3.220 3.140 3.140 119,263 -0.04(-1.26%)
Sep 24, 2009 3.210 3.230 3.170 3.180 252,895 -0.01(-0.31%)
Sep 23, 2009 3.210 3.260 3.190 3.190 159,218 -0.03(-0.93%)
Sep 22, 2009 3.220 3.230 3.210 3.220 80,432 +0.04(+1.26%)
Sep 21, 2009 3.190 3.230 3.160 3.180 50,782 -0.02(-0.63%)
Sep 18, 2009 3.210 3.240 3.200 3.200 112,834 +0.01(+0.31%)
Sep 17, 2009 3.200 3.250 3.190 3.190 78,894 -0.07(-2.15%)
Sep 16, 2009 3.200 3.260 3.200 3.260 61,396 +0.04(+1.24%)
Sep 15, 2009 3.200 3.240 3.190 3.220 102,828 -0.09(-2.72%)
Sep 14, 2009 3.250 3.320 3.250 3.310 80,498 +0.00(+0.00%)
Sep 11, 2009 3.280 3.330 3.270 3.310 163,659 +0.03(+0.91%)
Sep 10, 2009 3.260 3.280 3.250 3.280 83,420 +0.04(+1.23%)
Sep 09, 2009 3.250 3.260 3.240 3.240 53,333 -0.05(-1.52%)
Sep 08, 2009 3.280 3.340 3.280 3.290 57,141 +0.03(+0.92%)
Sep 04, 2009 3.250 3.300 3.250 3.260 42,263 -0.08(-2.40%)
Sep 03, 2009 3.370 3.430 3.340 3.340 176,848 -0.01(-0.30%)
Sep 02, 2009 3.250 3.350 3.250 3.350 142,796 +0.11(+3.40%)
Sep 01, 2009 3.270 3.350 3.240 3.240 79,967 +0.02(+0.62%)
Aug 31, 2009 3.210 3.260 3.200 3.220 143,950 -0.04(-1.23%)
Aug 28, 2009 3.190 3.260 3.190 3.260 52,696 +0.00(+0.00%)
Aug 27, 2009 3.220 3.260 3.220 3.260 70,637 +0.05(+1.56%)
Aug 26, 2009 3.190 3.280 3.190 3.210 116,154 +0.02(+0.63%)
Aug 25, 2009 3.150 3.210 3.150 3.190 74,221 +0.02(+0.63%)
Aug 24, 2009 3.140 3.200 3.140 3.170 76,642 +0.03(+0.96%)
Aug 21, 2009 3.120 3.180 3.120 3.140 87,599 +0.01(+0.32%)
Aug 20, 2009 3.050 3.140 3.050 3.130 55,213 +0.02(+0.64%)
Aug 19, 2009 3.120 3.140 3.110 3.110 193,851 -0.03(-0.96%)
Aug 18, 2009 3.120 3.170 3.120 3.140 100,153 -0.01(-0.32%)
Aug 17, 2009 3.180 3.180 3.120 3.150 62,007 +0.01(+0.32%)
Aug 14, 2009 3.140 3.200 3.120 3.140 62,055 -0.04(-1.26%)
Aug 13, 2009 3.100 3.200 3.100 3.180 153,858 +0.08(+2.58%)
Aug 12, 2009 3.020 3.140 3.020 3.100 310,697 +0.06(+1.97%)
Aug 11, 2009 3.010 3.140 3.010 3.040 243,902 -0.02(-0.65%)
Aug 10, 2009 3.120 3.120 3.010 3.060 131,894 -0.06(-1.92%)
Aug 07, 2009 3.160 3.160 3.120 3.120 67,960 -0.10(-3.11%)
Aug 06, 2009 3.240 3.290 3.190 3.220 46,752 -0.08(-2.42%)
Aug 05, 2009 3.170 3.300 3.160 3.300 90,902 +0.00(+0.00%)
Aug 04, 2009 3.290 3.340 3.280 3.300 148,520 -0.02(-0.60%)
Aug 03, 2009 3.300 3.350 3.300 3.320 85,398 +0.10(+3.11%)
Jul 31, 2009 3.240 3.300 3.180 3.220 81,642 -0.09(-2.72%)
Jul 30, 2009 3.250 3.350 3.250 3.310 136,109 +0.06(+1.85%)
Jul 29, 2009 3.250 3.320 3.250 3.250 99,827 +0.01(+0.31%)
Jul 28, 2009 3.260 3.320 3.240 3.240 102,994 -0.07(-2.11%)
Jul 27, 2009 3.270 3.350 3.270 3.310 67,221 -0.04(-1.19%)
Jul 24, 2009 3.250 3.360 3.250 3.350 112,771 +0.00(+0.00%)
Jul 23, 2009 3.260 3.420 3.260 3.350 91,529 +0.13(+4.04%)
Jul 22, 2009 3.250 3.260 3.180 3.220 58,777 -0.08(-2.42%)
Jul 21, 2009 3.220 3.300 3.220 3.300 104,618 +0.05(+1.54%)
Jul 20, 2009 3.180 3.250 3.180 3.250 117,187 +0.07(+2.20%)
Jul 17, 2009 3.170 3.190 3.160 3.180 139,692 +0.06(+1.92%)
Jul 16, 2009 3.190 3.190 3.110 3.120 91,837 -0.07(-2.19%)
Jul 15, 2009 3.140 3.230 3.130 3.190 121,627 +0.00(+0.00%)
Jul 14, 2009 3.200 3.200 3.130 3.190 202,984 -0.04(-1.24%)
Jul 13, 2009 3.210 3.270 3.210 3.230 85,645 +0.00(+0.00%)
Jul 10, 2009 3.200 3.280 3.160 3.230 101,990 -0.02(-0.62%)
Jul 09, 2009 3.260 3.280 3.200 3.250 180,159 -0.01(-0.31%)
Jul 08, 2009 3.250 3.400 3.250 3.260 102,617 +0.08(+2.52%)
Jul 07, 2009 3.130 3.250 3.130 3.180 90,281 +0.05(+1.60%)
Jul 06, 2009 3.050 3.170 3.050 3.130 79,312 +0.06(+1.95%)
Jul 02, 2009 3.100 3.110 3.050 3.070 145,034 -0.09(-2.85%)
Jul 01, 2009 3.140 3.220 3.140 3.160 87,338 +0.00(+0.00%)
Jun 30, 2009 3.230 3.260 3.160 3.160 81,775 -0.13(-3.95%)
Jun 29, 2009 3.250 3.290 3.230 3.290 64,893 -0.01(-0.30%)
Jun 26, 2009 3.160 3.300 3.160 3.300 188,229 +0.09(+2.80%)
Jun 25, 2009 3.210 3.230 3.200 3.210 176,573 -0.02(-0.62%)
Jun 24, 2009 3.060 3.250 3.060 3.230 153,766 +0.16(+5.21%)
Jun 23, 2009 3.000 3.120 3.000 3.070 83,504 +0.02(+0.66%)
Jun 22, 2009 2.850 3.050 2.850 3.050 116,030 +0.13(+4.45%)
Jun 19, 2009 2.860 2.930 2.850 2.920 95,020 +0.02(+0.69%)
Jun 18, 2009 2.860 2.900 2.860 2.900 87,889 +0.04(+1.40%)
Jun 17, 2009 2.770 2.890 2.770 2.860 66,426 +0.09(+3.25%)
Jun 16, 2009 2.750 2.810 2.750 2.770 158,810 -0.02(-0.72%)
Jun 15, 2009 2.750 2.810 2.750 2.790 163,434 -0.05(-1.76%)
Jun 12, 2009 2.810 2.840 2.810 2.840 68,219 +0.01(+0.35%)
Jun 11, 2009 2.770 2.870 2.770 2.830 77,411 -0.02(-0.70%)
Jun 10, 2009 2.840 2.930 2.800 2.850 179,472 -0.08(-2.73%)
Jun 09, 2009 2.750 2.940 2.750 2.930 150,389 +0.07(+2.45%)
Jun 08, 2009 2.820 2.900 2.800 2.860 287,011 +0.01(+0.35%)
Jun 05, 2009 2.880 2.880 2.810 2.850 311,089 -0.11(-3.72%)
Jun 04, 2009 2.870 2.960 2.870 2.960 170,147 +0.03(+1.02%)
Jun 03, 2009 2.870 2.930 2.850 2.930 204,983 -0.02(-0.68%)
Jun 02, 2009 2.810 2.970 2.810 2.950 133,532 +0.09(+3.15%)
Jun 01, 2009 2.800 2.900 2.800 2.860 67,674 +0.05(+1.78%)
May 29, 2009 2.670 2.840 2.670 2.810 78,452 +0.01(+0.36%)
May 28, 2009 2.730 2.830 2.690 2.800 119,322 -0.02(-0.71%)
May 27, 2009 2.810 2.870 2.800 2.820 89,900 -0.10(-3.42%)
May 26, 2009 2.860 2.970 2.860 2.920 82,804 +0.18(+6.57%)
May 22, 2009 2.670 2.750 2.670 2.740 98,334 -0.01(-0.36%)
May 21, 2009 2.600 2.750 2.600 2.750 101,856 +0.11(+4.17%)
May 20, 2009 2.550 2.690 2.550 2.640 91,484 +0.10(+3.94%)
May 19, 2009 2.600 2.600 2.530 2.540 154,340 +0.02(+0.79%)
May 18, 2009 2.500 2.610 2.500 2.520 81,882 -0.04(-1.56%)
May 17, 2009 2.540 2.560 2.530 2.560 1,816 -0.05(-1.92%)
May 15, 2009 2.540 2.610 2.530 2.610 86,154 -0.04(-1.51%)
May 14, 2009 2.540 2.700 2.540 2.650 83,665 +0.18(+7.29%)
May 13, 2009 2.510 2.560 2.450 2.470 314,101 -0.13(-5.00%)
May 12, 2009 2.550 2.600 2.500 2.600 102,017 +0.02(+0.78%)
May 11, 2009 2.600 2.660 2.560 2.580 175,338 -0.12(-4.44%)
May 08, 2009 2.480 2.700 2.480 2.700 189,506 +0.40(+17.39%)
May 07, 2009 2.300 2.400 2.250 2.300 280,103 -0.14(-5.74%)
May 06, 2009 2.430 2.470 2.400 2.440 87,086 -0.01(-0.41%)
May 05, 2009 2.420 2.450 2.420 2.450 38,435 +0.05(+2.08%)
May 04, 2009 2.350 2.430 2.270 2.400 44,020 +0.08(+3.45%)
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.