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

Inuvo Inc (NY: INUV )

0.3347 -0.0153 (-4.37%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 29, 2012 0.6600 0.6800 0.6201 0.6800 28,593 +0.01(+1.49%)
Jun 28, 2012 0.6400 0.6711 0.6399 0.6700 13,300 +0.03(+4.69%)
Jun 27, 2012 0.6199 0.6400 0.5973 0.6400 27,540 +0.04(+6.67%)
Jun 26, 2012 0.6599 0.6599 0.6000 0.6000 34,084 -0.07(-10.45%)
Jun 25, 2012 0.6900 0.7000 0.6600 0.6700 33,922 +0.01(+1.50%)
Jun 22, 2012 0.6200 0.7000 0.6199 0.6601 10,081 +0.03(+4.78%)
Jun 21, 2012 0.5900 0.6300 0.5800 0.6300 38,079 +0.06(+10.53%)
Jun 20, 2012 0.6199 0.6300 0.5700 0.5700 105,257 -0.05(-8.06%)
Jun 19, 2012 0.6499 0.6500 0.6000 0.6200 77,529 -0.03(-4.62%)
Jun 18, 2012 0.6501 0.6601 0.6301 0.6500 17,606 -0.04(-5.80%)
Jun 15, 2012 0.6100 0.6900 0.5900 0.6900 32,783 +0.09(+15.00%)
Jun 14, 2012 0.6850 0.6900 0.6000 0.6000 52,674 -0.07(-9.77%)
Jun 13, 2012 0.6810 0.6900 0.6400 0.6650 7,066 +0.02(+2.31%)
Jun 12, 2012 0.7400 0.7401 0.6410 0.6500 35,459 -0.07(-9.72%)
Jun 11, 2012 0.7100 0.7200 0.7000 0.7200 2,353 +0.02(+2.86%)
Jun 08, 2012 0.7100 0.7700 0.6500 0.7000 51,397 -0.05(-6.67%)
Jun 07, 2012 0.7436 0.7600 0.7036 0.7500 24,036 -0.02(-2.60%)
Jun 06, 2012 0.7200 0.7900 0.7200 0.7700 67,862 +0.05(+6.94%)
Jun 05, 2012 0.8199 0.8200 0.7200 0.7200 42,300 -0.10(-12.18%)
Jun 04, 2012 0.8000 0.8200 0.7800 0.8199 28,539 +0.04(+5.12%)
Jun 01, 2012 0.7600 0.8200 0.7600 0.7800 39,508 +0.04(+5.32%)
May 31, 2012 0.6800 0.8000 0.6800 0.7406 24,825 +0.06(+8.91%)
May 30, 2012 0.6800 0.6800 0.6600 0.6800 5,873 +0.00(+0.00%)
May 29, 2012 0.6398 0.6800 0.6200 0.6800 12,883 +0.03(+4.63%)
May 25, 2012 0.5901 0.6500 0.5901 0.6499 26,745 +0.03(+4.82%)
May 24, 2012 0.6000 0.6200 0.6000 0.6200 8,636 +0.04(+6.88%)
May 23, 2012 0.5500 0.6395 0.5500 0.5801 108,223 +0.00(+0.02%)
May 22, 2012 0.5800 0.6000 0.5700 0.5800 32,695 -0.02(-3.33%)
May 21, 2012 0.5800 0.6100 0.4800 0.6000 36,975 +0.00(+0.00%)
May 18, 2012 0.6000 0.6000 0.5900 0.6000 9,959 -0.02(-3.23%)
May 17, 2012 0.5900 0.6200 0.5900 0.6200 25,476 +0.03(+5.08%)
May 16, 2012 0.6498 0.6498 0.5900 0.5900 59,637 -0.06(-9.24%)
May 15, 2012 0.6600 0.6800 0.6500 0.6501 13,426 -0.03(-4.40%)
May 14, 2012 0.6716 0.7000 0.6716 0.6800 1,336 -0.01(-1.45%)
May 11, 2012 0.6800 0.7000 0.6600 0.6900 30,564 +0.02(+2.99%)
May 10, 2012 0.7000 0.7000 0.6700 0.6700 44,639 -0.04(-5.63%)
May 09, 2012 0.7435 0.7435 0.7035 0.7100 43,569 -0.05(-6.58%)
May 08, 2012 0.7300 0.8000 0.6900 0.7600 30,980 +0.01(+1.33%)
May 07, 2012 0.7000 0.7800 0.7000 0.7500 18,167 +0.01(+1.35%)
May 04, 2012 0.7600 0.7600 0.6900 0.7400 63,351 -0.03(-3.27%)
May 03, 2012 0.7500 0.7700 0.7500 0.7650 13,595 -0.03(-3.16%)
May 02, 2012 0.7227 0.8000 0.7227 0.7900 14,966 +0.06(+8.22%)
May 01, 2012 0.7580 0.7580 0.7227 0.7300 3,200 -0.01(-1.52%)
Apr 30, 2012 0.7613 0.7900 0.7230 0.7413 17,802 -0.05(-6.18%)
Apr 27, 2012 0.7100 0.8100 0.7100 0.7901 50,566 +0.05(+6.77%)
Apr 26, 2012 0.7501 0.7600 0.7227 0.7400 15,328 +0.00(+0.00%)
Apr 25, 2012 0.7500 0.8000 0.7300 0.7400 24,270 -0.03(-3.90%)
Apr 24, 2012 0.7900 0.7900 0.7300 0.7700 13,967 -0.04(-4.93%)
Apr 23, 2012 0.7900 0.8100 0.7500 0.8099 19,314 +0.04(+5.18%)
Apr 20, 2012 0.7800 0.8400 0.7600 0.7700 227,227 -0.02(-2.53%)
Apr 19, 2012 0.7900 0.8000 0.7800 0.7900 148,029 +0.00(+0.01%)
Apr 18, 2012 0.7900 0.7900 0.7500 0.7899 28,644 +0.01(+1.27%)
Apr 17, 2012 0.7500 0.7997 0.7500 0.7800 113,555 +0.04(+5.41%)
Apr 16, 2012 0.7800 0.7800 0.7400 0.7400 13,263 -0.02(-2.63%)
Apr 13, 2012 0.7570 0.7600 0.7501 0.7600 2,880 +0.01(+1.33%)
Apr 12, 2012 0.7600 0.7900 0.7500 0.7500 42,708 +0.00(+0.00%)
Apr 11, 2012 0.8100 0.8325 0.7500 0.7500 73,888 -0.08(-9.91%)
Apr 10, 2012 0.8400 0.8400 0.8200 0.8325 14,157 +0.00(+0.30%)
Apr 09, 2012 0.8200 0.8400 0.8200 0.8300 21,173 -0.03(-3.48%)
Apr 05, 2012 0.7800 0.8600 0.7400 0.8599 51,624 +0.07(+9.08%)
Apr 04, 2012 0.7800 0.8000 0.7700 0.7883 54,097 -0.00(-0.22%)
Apr 03, 2012 0.7700 0.8500 0.7700 0.7900 14,467 -0.02(-2.47%)
Apr 02, 2012 0.7800 0.8400 0.7700 0.8100 75,619 +0.04(+5.19%)
Mar 30, 2012 0.7500 0.8000 0.7500 0.7700 48,056 +0.01(+1.32%)
Mar 29, 2012 0.8000 0.8500 0.7500 0.7600 105,126 -0.11(-12.64%)
Mar 28, 2012 0.8700 0.8700 0.8500 0.8700 2,605 -0.01(-1.14%)
Mar 27, 2012 0.8700 0.8800 0.8700 0.8800 15,757 +0.00(+0.00%)
Mar 26, 2012 0.8800 0.8800 0.8500 0.8800 4,098 +0.00(+0.00%)
Mar 23, 2012 0.9000 0.9000 0.8600 0.8800 2,725 -0.02(-2.22%)
Mar 22, 2012 0.8450 0.9000 0.8300 0.9000 17,406 +0.02(+2.66%)
Mar 21, 2012 0.7900 0.9000 0.7900 0.8767 42,846 +0.07(+8.25%)
Mar 20, 2012 0.7900 0.8100 0.7400 0.8099 63,587 +0.04(+5.18%)
Mar 19, 2012 0.8000 0.8001 0.7500 0.7700 84,336 -0.04(-4.94%)
Mar 16, 2012 0.8300 0.8533 0.8100 0.8100 30,757 -0.06(-6.90%)
Mar 15, 2012 0.8500 0.8800 0.8300 0.8700 45,843 +0.02(+2.35%)
Mar 14, 2012 0.8800 0.9000 0.8500 0.8500 65,975 -0.05(-5.56%)
Mar 13, 2012 0.9500 0.9500 0.8900 0.9000 86,230 -0.06(-6.25%)
Mar 12, 2012 0.8488 1.070 0.8289 0.9600 120,004 +0.14(+17.07%)
Mar 09, 2012 0.8200 0.8500 0.8200 0.8200 5,759 +0.02(+2.50%)
Mar 08, 2012 0.9000 0.9000 0.8000 0.8000 100,890 -0.09(-10.11%)
Mar 07, 2012 0.9000 0.9200 0.8900 0.8900 38,946 -0.01(-1.11%)
Mar 06, 2012 0.9750 1.000 0.8900 0.9000 100,371 -0.08(-8.16%)
Mar 05, 2012 1.020 1.110 0.9700 0.9800 60,753 -0.08(-7.55%)
Mar 02, 2012 0.8900 1.230 0.8900 1.060 132,208 +0.18(+20.45%)
Mar 01, 2012 0.8900 0.9400 0.8600 0.8800 13,534 -0.02(-2.22%)
Feb 29, 2012 0.9574 0.9574 0.8800 0.9000 9,638 -0.01(-1.10%)
Feb 28, 2012 0.9574 0.9574 0.9078 0.9100 3,391 -0.01(-1.09%)
Feb 27, 2012 0.9000 0.9500 0.9000 0.9200 3,040 -0.03(-3.16%)
Feb 24, 2012 0.9422 0.9700 0.9100 0.9500 12,015 -0.03(-3.06%)
Feb 23, 2012 0.9600 1.000 0.9500 0.9800 11,454 +0.00(+0.00%)
Feb 22, 2012 0.9902 0.9902 0.9601 0.9800 1,400 +0.00(+0.00%)
Feb 21, 2012 0.9800 0.9800 0.9800 0.9800 400 -0.05(-4.75%)
Feb 17, 2012 1.020 1.030 0.9600 1.029 24,800 -0.00(-0.10%)
Feb 16, 2012 0.9600 1.080 0.9600 1.030 14,128 +0.02(+1.97%)
Feb 15, 2012 1.000 1.016 0.9999 1.010 25,750 -0.02(-1.93%)
Feb 14, 2012 1.040 1.040 1.001 1.030 3,514 +0.03(+2.99%)
Feb 13, 2012 1.000 1.060 0.9599 1.000 56,907 +0.04(+4.17%)
Feb 10, 2012 0.9190 0.9800 0.8808 0.9600 26,921 +0.04(+4.40%)
Feb 09, 2012 0.9331 0.9331 0.9195 0.9195 2,420 -0.00(-0.05%)
Feb 07, 2012 0.9200 0.9200 0.9200 0.9200 3,200 +0.00(+0.00%)
Feb 06, 2012 0.9900 0.9900 0.9200 0.9200 20,697 -0.10(-9.80%)
Feb 03, 2012 0.9750 1.020 0.9750 1.020 570 +0.04(+4.60%)
Feb 02, 2012 1.050 1.050 0.9700 0.9751 3,273 -0.06(-6.24%)
Feb 01, 2012 1.050 1.050 1.040 1.040 3,399 -0.02(-1.89%)
Jan 31, 2012 1.090 1.090 1.050 1.060 2,749 -0.01(-0.93%)
Jan 30, 2012 1.020 1.160 1.010 1.070 14,972 -0.09(-7.76%)
Jan 27, 2012 1.080 1.330 0.9200 1.160 549,791 +0.08(+7.41%)
Jan 26, 2012 0.9400 1.440 0.9000 1.080 30,812 +0.10(+10.20%)
Jan 25, 2012 0.9599 1.000 0.9400 0.9800 9,500 +0.01(+1.04%)
Jan 24, 2012 0.9500 0.9700 0.9500 0.9699 4,241 +0.05(+5.42%)
Jan 23, 2012 1.020 1.120 0.9200 0.9200 21,573 -0.10(-9.81%)
Jan 20, 2012 0.8500 1.040 0.8100 1.020 28,000 +0.20(+24.40%)
Jan 19, 2012 0.8114 0.8207 0.8114 0.8200 10,330 -0.01(-1.20%)
Jan 18, 2012 0.8300 0.9800 0.8000 0.8300 25,155 +0.03(+3.75%)
Jan 17, 2012 0.7420 0.8220 0.7420 0.8000 1,120 +0.02(+2.58%)
Jan 12, 2012 0.7900 0.7799 0.7799 0.7799 700 -0.02(-2.51%)
Jan 11, 2012 0.8000 0.8292 0.8000 0.8000 8,942 -0.01(-1.22%)
Jan 10, 2012 0.7200 0.8292 0.7100 0.8099 16,185 +0.06(+7.99%)
Jan 09, 2012 0.7503 0.7900 0.7100 0.7500 14,044 -0.04(-5.06%)
Jan 06, 2012 0.6960 0.8200 0.6960 0.7900 19,055 +0.11(+16.18%)
Jan 05, 2012 0.7100 0.7400 0.6700 0.6800 9,966 -0.04(-5.56%)
Jan 04, 2012 0.7500 0.7500 0.7200 0.7200 475 +0.01(+1.41%)
Dec 30, 2011 0.7100 0.7350 0.7000 0.7100 6,000 -0.04(-5.33%)
Dec 29, 2011 0.7800 0.7800 0.7000 0.7500 14,100 +0.02(+2.74%)
Dec 28, 2011 0.7000 0.7400 0.7000 0.7300 8,184 +0.01(+1.39%)
Dec 27, 2011 0.8099 0.8100 0.6900 0.7200 50,401 -0.10(-12.20%)
Dec 23, 2011 0.8300 0.8699 0.8200 0.8200 3,400 -0.02(-2.38%)
Dec 21, 2011 0.8500 0.8600 0.8226 0.8400 8,146 -0.05(-6.08%)
Dec 20, 2011 0.8500 0.9000 0.8321 0.8944 9,768 +0.09(+11.80%)
Dec 19, 2011 0.9100 0.9500 0.8000 0.8000 11,021 -0.13(-13.98%)
Dec 16, 2011 0.9300 0.9672 0.9200 0.9300 4,283 -0.01(-1.26%)
Dec 15, 2011 0.9300 1.030 0.9300 0.9419 9,525 -0.01(-0.85%)
Dec 14, 2011 0.9800 1.000 0.9500 0.9500 2,320 -0.04(-4.04%)
Dec 13, 2011 1.040 1.040 0.9005 0.9900 530,207 -0.04(-3.88%)
Dec 12, 2011 1.010 1.040 1.010 1.030 1,000 +0.03(+3.00%)
Dec 09, 2011 1.050 1.100 1.000 1.000 34,345 -0.04(-3.85%)
Dec 08, 2011 1.010 1.040 0.9870 1.040 28,714 +0.03(+2.97%)
Dec 07, 2011 1.000 1.089 1.000 1.010 15,944 +0.00(+0.00%)
Dec 06, 2011 1.100 1.100 0.9800 1.010 9,839 -0.09(-8.18%)
Dec 05, 2011 1.110 1.160 1.100 1.100 4,108 +0.00(+0.00%)
Dec 02, 2011 1.120 1.120 1.060 1.100 21,468 -0.06(-5.17%)
Dec 01, 2011 1.200 1.200 1.129 1.160 47,322 +0.01(+0.87%)
Nov 30, 2011 1.050 1.190 1.050 1.150 48,007 +0.12(+11.65%)
Nov 29, 2011 1.110 1.110 1.010 1.030 16,642 -0.08(-7.21%)
Nov 28, 2011 1.110 1.110 1.010 1.110 40,427 +0.01(+0.90%)
Nov 25, 2011 1.130 1.180 1.100 1.100 1,921 -0.05(-4.34%)
Nov 23, 2011 1.080 1.160 1.080 1.150 9,692 +0.03(+2.68%)
Nov 22, 2011 1.260 1.260 1.100 1.120 18,812 -0.07(-5.88%)
Nov 21, 2011 1.070 1.190 1.070 1.190 44,590 +0.11(+10.19%)
Nov 18, 2011 1.010 1.080 0.9301 1.080 40,432 +0.05(+4.80%)
Nov 17, 2011 1.020 1.050 0.9594 1.030 4,148 -0.04(-3.69%)
Nov 16, 2011 1.090 1.100 1.050 1.070 195,617 -0.02(-1.83%)
Nov 15, 2011 1.010 1.100 0.9608 1.090 41,257 +0.06(+5.83%)
Nov 14, 2011 1.030 1.040 1.030 1.030 6,973 +0.00(+0.00%)
Nov 11, 2011 0.9600 1.040 0.8800 1.030 19,477 +0.04(+4.04%)
Nov 10, 2011 1.050 1.050 0.9600 0.9900 40,871 -0.08(-7.48%)
Nov 09, 2011 1.070 1.100 1.020 1.070 18,978 -0.01(-0.93%)
Nov 08, 2011 1.050 1.100 1.030 1.080 4,800 +0.02(+1.89%)
Nov 07, 2011 1.110 1.130 1.030 1.060 24,128 -0.01(-0.93%)
Nov 04, 2011 1.210 1.220 1.060 1.070 48,132 -0.15(-12.30%)
Nov 03, 2011 1.130 1.350 1.130 1.220 194,160 +0.08(+7.02%)
Nov 02, 2011 1.120 1.180 1.050 1.140 16,116 -0.02(-1.72%)
Nov 01, 2011 1.100 1.250 1.100 1.160 17,086 -0.02(-1.70%)
Oct 31, 2011 1.290 1.300 1.140 1.180 19,360 -0.10(-7.80%)
Oct 28, 2011 1.250 1.350 1.230 1.280 27,295 +0.06(+4.92%)
Oct 27, 2011 1.200 1.250 1.120 1.220 36,693 +0.06(+5.17%)
Oct 26, 2011 1.120 1.210 1.120 1.160 900 +0.01(+0.87%)
Oct 25, 2011 1.250 1.250 1.080 1.150 18,873 -0.05(-4.17%)
Oct 24, 2011 1.400 1.486 1.180 1.200 19,645 -0.15(-11.10%)
Oct 21, 2011 1.240 1.389 1.240 1.350 8,245 +0.16(+13.44%)
Oct 20, 2011 1.230 1.230 1.190 1.190 4,500 +0.01(+0.85%)
Oct 19, 2011 1.380 1.380 1.180 1.180 18,701 -0.21(-15.11%)
Oct 18, 2011 1.410 1.450 1.390 1.390 5,502 -0.04(-2.46%)
Oct 17, 2011 1.760 1.760 1.410 1.425 83,918 -0.32(-18.57%)
Oct 14, 2011 1.700 1.760 1.700 1.750 6,400 +0.05(+2.94%)
Oct 12, 2011 1.690 1.700 1.700 1.700 6,300 +0.00(+0.00%)
Oct 11, 2011 1.700 1.760 1.640 1.700 14,260 +0.06(+3.66%)
Oct 10, 2011 1.680 1.680 1.510 1.640 1,265 -0.04(-2.38%)
Oct 07, 2011 1.700 1.790 1.670 1.680 16,568 +0.02(+1.20%)
Oct 06, 2011 1.660 1.790 1.650 1.660 28,085 +0.01(+0.61%)
Oct 05, 2011 1.290 1.940 1.260 1.650 43,468 +0.40(+32.00%)
Oct 04, 2011 1.050 1.266 0.9500 1.250 32,196 +0.20(+19.05%)
Oct 03, 2011 1.020 1.050 0.8200 1.050 24,314 +0.03(+2.94%)
Sep 30, 2011 1.040 1.070 1.020 1.020 4,160 -0.03(-2.86%)
Sep 29, 2011 1.050 1.070 1.040 1.050 7,526 +0.00(+0.00%)
Sep 28, 2011 1.060 1.110 1.050 1.050 600 -0.04(-3.67%)
Sep 27, 2011 1.210 1.210 1.040 1.090 25,471 -0.06(-5.22%)
Sep 26, 2011 1.290 1.290 1.150 1.150 6,936 +0.04(+3.87%)
Sep 23, 2011 1.140 1.140 1.100 1.107 4,498 +0.02(+1.54%)
Sep 22, 2011 1.130 1.180 1.081 1.090 13,600 -0.10(-8.37%)
Sep 21, 2011 1.150 1.190 1.120 1.190 5,100 -0.01(-0.83%)
Sep 20, 2011 1.200 1.200 1.110 1.200 8,460 -0.04(-3.23%)
Sep 19, 2011 1.250 1.290 1.201 1.240 1,000 -0.01(-0.80%)
Sep 16, 2011 1.420 1.420 1.250 1.250 8,885 -0.15(-10.71%)
Sep 15, 2011 1.540 1.540 1.380 1.400 4,814 -0.19(-11.95%)
Sep 14, 2011 1.500 1.590 1.500 1.590 23,821 +0.02(+1.27%)
Sep 13, 2011 1.550 1.600 1.530 1.570 2,085 -0.03(-1.88%)
Sep 12, 2011 1.500 1.600 1.500 1.600 22,379 +0.10(+6.67%)
Sep 09, 2011 1.430 1.513 1.430 1.500 14,546 +0.00(+0.00%)
Sep 08, 2011 1.450 1.520 1.420 1.500 5,770 +0.00(+0.00%)
Sep 07, 2011 1.400 1.500 1.400 1.500 2,630 +0.00(+0.00%)
Sep 06, 2011 1.620 1.620 1.250 1.500 19,639 -0.15(-9.04%)
Sep 02, 2011 1.750 1.750 1.580 1.649 20,325 -0.03(-1.85%)
Sep 01, 2011 1.690 1.690 1.680 1.680 200 -0.06(-3.44%)
Aug 31, 2011 1.750 1.750 1.650 1.740 1,400 -0.01(-0.52%)
Aug 30, 2011 1.750 1.750 1.749 1.749 8,248 -0.05(-2.83%)
Aug 29, 2011 1.710 1.800 1.650 1.800 20,385 +0.10(+5.88%)
Aug 26, 2011 1.700 1.700 1.700 1.700 132 -0.05(-2.86%)
Aug 25, 2011 1.790 1.800 1.750 1.750 5,400 -0.02(-1.12%)
Aug 24, 2011 1.690 1.770 1.600 1.770 4,100 +0.10(+5.98%)
Aug 23, 2011 1.990 1.990 1.490 1.670 21,910 +0.20(+13.61%)
Aug 22, 2011 1.420 1.470 1.394 1.470 2,464 +0.05(+3.51%)
Aug 19, 2011 1.350 1.470 1.350 1.420 6,213 +0.03(+2.16%)
Aug 18, 2011 1.580 1.580 1.390 1.390 41,273 -0.27(-16.27%)
Aug 17, 2011 1.660 1.750 1.610 1.660 22,478 -0.05(-2.92%)
Aug 16, 2011 1.760 1.760 1.650 1.710 10,983 -0.04(-2.29%)
Aug 15, 2011 1.520 1.820 1.520 1.750 32,710 +0.21(+13.64%)
Aug 12, 2011 1.500 1.625 1.500 1.540 24,339 +0.06(+4.41%)
Aug 11, 2011 1.230 1.475 1.190 1.475 35,241 +0.16(+12.17%)
Aug 10, 2011 1.350 1.350 1.150 1.315 13,034 -0.08(-6.07%)
Aug 09, 2011 1.540 1.450 1.300 1.400 21,490 +0.14(+11.11%)
Aug 08, 2011 5.330 4.490 1.170 1.260 93,934 -0.37(-22.70%)
Aug 05, 2011 1.610 1.630 1.420 1.630 21,405 +0.04(+2.52%)
Aug 04, 2011 1.650 1.673 1.590 1.590 31,274 -0.07(-4.22%)
Aug 03, 2011 1.660 1.670 1.650 1.660 9,500 -0.06(-3.49%)
Aug 02, 2011 1.690 1.900 1.690 1.720 10,251 +0.02(+1.47%)
Aug 01, 2011 1.670 1.720 1.670 1.695 2,550 +0.03(+1.50%)
Jul 29, 2011 1.660 1.750 1.650 1.670 9,660 +0.01(+0.60%)
Jul 28, 2011 1.770 1.780 1.650 1.660 15,670 -0.09(-5.14%)
Jul 27, 2011 1.690 1.750 1.690 1.750 2,000 +0.02(+1.16%)
Jul 26, 2011 1.800 1.800 1.720 1.730 20,781 -0.17(-8.95%)
Jul 25, 2011 1.850 1.900 1.850 1.900 525 +0.06(+3.26%)
Jul 22, 2011 1.940 1.940 1.840 1.840 8,050 -0.01(-0.54%)
Jul 21, 2011 1.950 1.960 1.850 1.850 6,689 -0.09(-4.64%)
Jul 20, 2011 1.950 2.000 1.890 1.940 4,894 -0.07(-3.48%)
Jul 19, 2011 1.960 2.020 1.890 2.010 5,550 +0.01(+0.50%)
Jul 18, 2011 2.020 2.080 1.840 2.000 13,051 -0.01(-0.50%)
Jul 15, 2011 2.010 2.060 2.000 2.010 400 +0.01(+0.50%)
Jul 14, 2011 2.030 2.050 1.990 2.000 1,900 +0.03(+1.52%)
Jul 13, 2011 2.020 2.020 1.950 1.970 1,920 -0.03(-1.50%)
Jul 12, 2011 2.040 2.040 1.980 2.000 6,760 +0.00(+0.00%)
Jul 11, 2011 1.960 2.030 1.950 2.000 2,010 +0.00(+0.00%)
Jul 08, 2011 2.050 2.050 2.000 2.000 300 -0.04(-1.96%)
Jul 07, 2011 2.040 2.150 2.000 2.040 6,100 -0.01(-0.49%)
Jul 06, 2011 2.020 2.050 2.010 2.050 2,500 +0.01(+0.49%)
Jul 05, 2011 2.090 2.090 2.040 2.040 300 -0.08(-3.77%)
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.