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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 5.170 5.080 5.080 5.080 276,300 -0.11(-2.12%)
Dec 30, 2009 5.190 5.200 5.090 5.190 289,401 +0.04(+0.78%)
Dec 29, 2009 5.200 5.220 5.100 5.150 145,645 -0.03(-0.58%)
Dec 28, 2009 5.050 5.200 4.980 5.180 206,113 +0.15(+2.98%)
Dec 24, 2009 5.050 5.090 4.930 5.030 66,271 +0.02(+0.40%)
Dec 23, 2009 4.910 5.040 4.860 5.010 302,276 +0.14(+2.87%)
Dec 22, 2009 4.780 5.000 4.780 4.870 198,456 +0.10(+2.10%)
Dec 21, 2009 4.720 4.800 4.700 4.770 126,733 +0.02(+0.42%)
Dec 18, 2009 4.760 4.800 4.560 4.750 421,200 +0.01(+0.21%)
Dec 17, 2009 4.740 4.830 4.700 4.740 169,768 -0.04(-0.84%)
Dec 16, 2009 4.810 4.840 4.600 4.780 239,637 +0.05(+1.06%)
Dec 15, 2009 4.310 4.810 4.310 4.730 880,778 +0.45(+10.51%)
Dec 14, 2009 4.240 4.290 4.130 4.280 95,860 +0.09(+2.15%)
Dec 11, 2009 4.100 4.300 4.038 4.190 145,412 +0.13(+3.20%)
Dec 10, 2009 4.290 4.290 4.000 4.060 210,969 -0.22(-5.14%)
Dec 09, 2009 4.150 4.380 4.000 4.280 150,120 +0.12(+2.88%)
Dec 08, 2009 4.180 4.390 3.970 4.160 219,081 -0.06(-1.42%)
Dec 07, 2009 3.890 4.320 3.790 4.220 1,087,272 +0.32(+8.21%)
Dec 04, 2009 3.940 4.030 3.830 3.900 424,209 +0.08(+2.09%)
Dec 03, 2009 3.970 3.980 3.780 3.820 161,693 -0.12(-3.05%)
Dec 02, 2009 3.910 4.070 3.870 3.940 193,169 +0.02(+0.51%)
Dec 01, 2009 3.870 3.940 3.840 3.920 124,222 +0.08(+2.08%)
Nov 30, 2009 3.910 3.940 3.730 3.840 277,547 -0.10(-2.54%)
Nov 27, 2009 4.000 4.070 3.701 3.940 105,211 -0.16(-3.90%)
Nov 25, 2009 4.290 4.350 4.100 4.100 47,777 -0.16(-3.76%)
Nov 24, 2009 4.300 4.300 4.180 4.260 101,583 -0.02(-0.47%)
Nov 23, 2009 4.150 4.320 4.110 4.280 184,169 +0.13(+3.13%)
Nov 20, 2009 4.150 4.240 4.100 4.150 122,963 -0.03(-0.72%)
Nov 19, 2009 4.300 4.300 4.070 4.180 227,370 -0.16(-3.69%)
Nov 18, 2009 4.400 4.490 4.300 4.340 96,696 -0.06(-1.36%)
Nov 17, 2009 4.370 4.550 4.370 4.400 421,352 +0.20(+4.76%)
Nov 16, 2009 4.000 4.200 4.000 4.200 322,400 +0.24(+6.06%)
Nov 13, 2009 3.840 3.960 3.640 3.960 245,199 +0.21(+5.60%)
Nov 12, 2009 3.830 3.900 3.730 3.750 110,730 -0.08(-2.09%)
Nov 11, 2009 3.790 3.850 3.700 3.830 103,852 +0.09(+2.41%)
Nov 10, 2009 3.580 3.760 3.460 3.740 133,085 +0.14(+3.89%)
Nov 09, 2009 3.510 3.600 3.450 3.600 109,584 +0.10(+2.86%)
Nov 06, 2009 3.460 3.510 3.430 3.500 103,188 -0.01(-0.28%)
Nov 05, 2009 3.310 3.510 3.300 3.510 210,220 +0.20(+6.04%)
Nov 04, 2009 3.300 3.320 3.210 3.310 328,764 +0.00(+0.00%)
Nov 03, 2009 3.180 3.310 3.180 3.310 92,380 +0.02(+0.61%)
Nov 02, 2009 3.280 3.290 3.180 3.290 113,633 +0.03(+0.92%)
Oct 30, 2009 3.250 3.290 3.220 3.260 161,926 -0.04(-1.21%)
Oct 29, 2009 3.260 3.310 3.240 3.300 107,645 +0.08(+2.48%)
Oct 28, 2009 3.260 3.310 3.220 3.220 137,796 -0.10(-3.01%)
Oct 27, 2009 3.280 3.430 3.250 3.320 116,560 -0.01(-0.30%)
Oct 26, 2009 3.340 3.450 3.310 3.330 105,028 +0.01(+0.30%)
Oct 23, 2009 3.270 3.390 3.260 3.320 165,965 -0.06(-1.78%)
Oct 22, 2009 3.310 3.380 3.260 3.380 128,599 +0.05(+1.50%)
Oct 21, 2009 3.310 3.400 3.290 3.330 155,719 +0.00(+0.00%)
Oct 20, 2009 3.430 3.470 3.330 3.330 73,628 -0.11(-3.20%)
Oct 19, 2009 3.390 3.450 3.330 3.440 116,333 +0.06(+1.78%)
Oct 16, 2009 3.370 3.420 3.310 3.380 141,036 -0.02(-0.59%)
Oct 15, 2009 3.320 3.410 3.240 3.400 231,509 +0.03(+0.89%)
Oct 14, 2009 3.390 3.390 3.220 3.370 97,150 +0.05(+1.51%)
Oct 13, 2009 3.350 3.400 3.270 3.320 65,647 -0.05(-1.48%)
Oct 12, 2009 3.380 3.470 3.310 3.370 184,967 -0.04(-1.17%)
Oct 09, 2009 3.080 3.410 3.080 3.410 306,026 +0.27(+8.60%)
Oct 08, 2009 3.200 3.200 3.090 3.140 176,517 -0.04(-1.26%)
Oct 07, 2009 3.170 3.210 3.090 3.180 50,855 +0.00(+0.00%)
Oct 06, 2009 3.150 3.220 3.113 3.180 101,536 +0.05(+1.60%)
Oct 05, 2009 2.960 3.190 2.890 3.130 387,429 +0.20(+6.83%)
Oct 02, 2009 2.820 2.960 2.800 2.930 247,769 +0.08(+2.81%)
Oct 01, 2009 2.890 2.930 2.820 2.850 120,030 -0.05(-1.72%)
Sep 30, 2009 2.990 3.040 2.870 2.900 228,835 -0.09(-3.01%)
Sep 29, 2009 3.100 3.110 2.990 2.990 803,567 -0.08(-2.61%)
Sep 28, 2009 3.010 3.139 3.000 3.070 254,956 +0.07(+2.33%)
Sep 25, 2009 3.090 3.100 2.870 3.000 675,764 -0.09(-2.91%)
Sep 24, 2009 2.980 3.550 2.930 3.090 1,533,938 +0.27(+9.57%)
Sep 23, 2009 2.850 2.920 2.790 2.820 177,187 +0.01(+0.36%)
Sep 22, 2009 2.900 2.950 2.790 2.810 328,709 -0.05(-1.75%)
Sep 21, 2009 2.750 2.900 2.700 2.860 204,598 +0.06(+2.14%)
Sep 18, 2009 2.800 2.810 2.761 2.800 252,375 +0.01(+0.36%)
Sep 17, 2009 2.820 2.890 2.760 2.790 97,403 -0.03(-1.06%)
Sep 16, 2009 2.810 2.950 2.760 2.820 75,585 +0.01(+0.36%)
Sep 15, 2009 2.780 2.820 2.750 2.810 41,092 +0.01(+0.36%)
Sep 14, 2009 2.720 2.830 2.620 2.800 129,742 -0.02(-0.71%)
Sep 11, 2009 2.850 2.900 2.780 2.820 131,920 -0.03(-1.05%)
Sep 10, 2009 2.700 2.860 2.680 2.850 295,662 +0.15(+5.56%)
Sep 09, 2009 2.540 2.740 2.530 2.700 337,796 +0.15(+5.88%)
Sep 08, 2009 2.640 2.640 2.530 2.550 158,467 -0.05(-1.92%)
Sep 04, 2009 2.500 2.610 2.470 2.600 128,767 +0.08(+3.17%)
Sep 03, 2009 2.530 2.530 2.480 2.520 70,176 +0.00(+0.00%)
Sep 02, 2009 2.530 2.590 2.500 2.520 107,403 -0.01(-0.40%)
Sep 01, 2009 2.610 2.680 2.530 2.530 109,414 -0.11(-4.17%)
Aug 31, 2009 2.640 2.650 2.580 2.640 150,741 -0.03(-1.12%)
Aug 28, 2009 2.740 2.740 2.620 2.670 131,971 -0.04(-1.48%)
Aug 27, 2009 2.620 2.720 2.590 2.710 134,698 +0.04(+1.50%)
Aug 26, 2009 2.580 2.670 2.570 2.670 369,255 +0.08(+3.09%)
Aug 25, 2009 2.620 2.690 2.580 2.590 340,704 -0.02(-0.77%)
Aug 24, 2009 2.560 2.610 2.520 2.610 217,809 +0.06(+2.35%)
Aug 21, 2009 2.600 2.600 2.500 2.550 199,898 -0.01(-0.39%)
Aug 20, 2009 2.540 2.580 2.470 2.560 172,939 +0.02(+0.79%)
Aug 19, 2009 2.450 2.580 2.450 2.540 147,988 +0.05(+2.01%)
Aug 18, 2009 2.460 2.510 2.460 2.490 75,844 +0.04(+1.63%)
Aug 17, 2009 2.470 2.490 2.435 2.450 133,530 -0.07(-2.78%)
Aug 14, 2009 2.540 2.560 2.440 2.520 199,692 +0.01(+0.40%)
Aug 13, 2009 2.560 2.570 2.500 2.510 120,556 -0.04(-1.57%)
Aug 12, 2009 2.520 2.590 2.520 2.550 288,019 +0.04(+1.59%)
Aug 11, 2009 2.640 2.660 2.500 2.510 168,288 -0.15(-5.64%)
Aug 10, 2009 2.600 2.680 2.520 2.660 95,388 +0.03(+1.14%)
Aug 07, 2009 2.570 2.680 2.502 2.630 156,441 +0.12(+4.78%)
Aug 06, 2009 2.700 2.790 2.500 2.510 126,820 -0.17(-6.34%)
Aug 05, 2009 2.790 2.790 2.590 2.680 130,550 -0.12(-4.29%)
Aug 04, 2009 2.780 2.820 2.760 2.800 49,524 -0.02(-0.71%)
Aug 03, 2009 2.890 2.890 2.780 2.820 54,391 -0.02(-0.70%)
Jul 31, 2009 2.920 2.950 2.811 2.840 95,769 -0.11(-3.73%)
Jul 30, 2009 2.850 2.970 2.807 2.950 126,899 +0.14(+4.98%)
Jul 29, 2009 2.880 2.880 2.750 2.810 65,677 -0.11(-3.77%)
Jul 28, 2009 2.920 2.950 2.830 2.920 73,973 -0.02(-0.68%)
Jul 27, 2009 2.940 2.950 2.760 2.940 82,908 +0.02(+0.68%)
Jul 24, 2009 2.700 2.940 2.700 2.920 133,564 +0.17(+6.18%)
Jul 23, 2009 2.650 2.750 2.600 2.750 149,605 +0.09(+3.38%)
Jul 22, 2009 2.650 2.740 2.610 2.660 104,024 -0.02(-0.75%)
Jul 21, 2009 2.710 2.730 2.590 2.680 63,480 +0.00(+0.00%)
Jul 20, 2009 2.730 2.730 2.580 2.680 112,585 +0.00(+0.00%)
Jul 17, 2009 2.730 2.750 2.600 2.680 140,381 -0.03(-1.11%)
Jul 16, 2009 2.600 2.720 2.590 2.710 169,923 +0.08(+3.04%)
Jul 15, 2009 2.610 2.640 2.530 2.630 188,463 +0.07(+2.73%)
Jul 14, 2009 2.550 2.580 2.510 2.560 140,116 +0.00(+0.00%)
Jul 13, 2009 2.470 2.560 2.470 2.560 103,240 +0.06(+2.40%)
Jul 10, 2009 2.560 2.590 2.450 2.500 165,520 -0.09(-3.47%)
Jul 09, 2009 2.430 2.610 2.380 2.590 384,097 +0.16(+6.58%)
Jul 08, 2009 2.480 2.495 2.350 2.430 169,405 -0.03(-1.22%)
Jul 07, 2009 2.520 2.560 2.460 2.460 74,650 -0.13(-5.02%)
Jul 06, 2009 2.520 2.610 2.500 2.590 125,625 -0.03(-1.15%)
Jul 02, 2009 2.550 2.660 2.500 2.620 199,403 +0.00(+0.00%)
Jul 01, 2009 2.490 2.620 2.470 2.620 142,345 +0.15(+6.07%)
Jun 30, 2009 2.500 2.550 2.420 2.470 166,888 -0.04(-1.59%)
Jun 29, 2009 2.570 2.630 2.500 2.510 97,630 -0.12(-4.56%)
Jun 26, 2009 2.520 2.720 2.510 2.630 749,358 +0.10(+3.95%)
Jun 25, 2009 2.510 3.230 2.410 2.530 822,874 -0.75(-22.87%)
Jun 24, 2009 3.340 3.390 3.230 3.280 55,144 -0.01(-0.30%)
Jun 23, 2009 3.390 3.420 3.250 3.290 45,464 -0.05(-1.50%)
Jun 22, 2009 3.530 3.550 3.340 3.340 64,507 -0.24(-6.70%)
Jun 19, 2009 3.660 3.690 3.540 3.580 174,031 +0.01(+0.28%)
Jun 18, 2009 3.470 3.600 3.410 3.570 42,937 +0.08(+2.29%)
Jun 17, 2009 3.270 3.540 3.270 3.490 53,553 +0.21(+6.40%)
Jun 16, 2009 3.530 3.570 3.270 3.280 79,920 -0.17(-4.93%)
Jun 15, 2009 3.570 3.650 3.370 3.450 69,647 -0.20(-5.48%)
Jun 12, 2009 3.630 3.650 3.520 3.650 48,091 +0.04(+1.11%)
Jun 11, 2009 3.520 3.800 3.490 3.610 93,310 +0.10(+2.85%)
Jun 10, 2009 3.600 3.600 3.405 3.510 152,862 -0.11(-3.04%)
Jun 09, 2009 3.870 3.870 3.600 3.620 63,362 -0.21(-5.48%)
Jun 08, 2009 3.870 4.010 3.810 3.830 50,756 -0.15(-3.77%)
Jun 05, 2009 4.060 4.090 3.890 3.980 53,382 -0.02(-0.50%)
Jun 04, 2009 4.060 4.080 3.900 4.000 78,104 -0.01(-0.25%)
Jun 03, 2009 4.020 4.090 3.860 4.010 94,366 +0.01(+0.25%)
Jun 02, 2009 3.710 4.030 3.660 4.000 204,535 +0.22(+5.82%)
Jun 01, 2009 3.720 3.857 3.560 3.780 157,590 +0.14(+3.85%)
May 29, 2009 3.390 3.650 3.250 3.640 186,500 +0.26(+7.69%)
May 28, 2009 3.400 3.480 3.160 3.380 112,035 +0.08(+2.42%)
May 27, 2009 3.390 3.420 3.270 3.300 47,822 -0.14(-4.07%)
May 26, 2009 3.150 3.460 3.150 3.440 93,463 +0.31(+9.90%)
May 22, 2009 3.130 3.480 3.120 3.130 58,895 +0.02(+0.64%)
May 21, 2009 3.210 3.240 3.060 3.110 77,936 -0.15(-4.60%)
May 20, 2009 3.420 3.560 3.210 3.260 88,932 -0.13(-3.83%)
May 19, 2009 3.390 3.420 3.120 3.390 115,374 -0.01(-0.29%)
May 18, 2009 3.200 3.410 3.200 3.400 76,052 +0.26(+8.28%)
May 15, 2009 3.370 3.370 3.100 3.140 77,748 -0.19(-5.71%)
May 14, 2009 3.240 3.390 3.220 3.330 79,195 +0.12(+3.74%)
May 13, 2009 3.540 3.620 3.210 3.210 133,216 -0.40(-11.08%)
May 12, 2009 3.690 3.770 3.540 3.610 142,902 -0.06(-1.63%)
May 11, 2009 3.760 3.890 3.660 3.670 109,409 -0.13(-3.42%)
May 08, 2009 3.770 3.890 3.730 3.800 167,962 +0.11(+2.98%)
May 07, 2009 3.820 3.820 3.640 3.690 210,429 -0.07(-1.86%)
May 06, 2009 3.640 3.790 3.550 3.760 208,837 +0.19(+5.32%)
May 05, 2009 3.550 3.640 3.500 3.570 178,095 +0.00(+0.00%)
May 04, 2009 3.530 3.710 3.430 3.570 168,527 +0.10(+2.88%)
May 01, 2009 3.620 3.780 3.430 3.470 183,052 -0.15(-4.14%)
Apr 30, 2009 3.640 3.860 3.560 3.620 303,364 +0.01(+0.28%)
Apr 29, 2009 3.440 3.650 3.400 3.610 137,958 +0.21(+6.18%)
Apr 28, 2009 3.260 3.610 3.100 3.400 65,882 +0.10(+3.03%)
Apr 27, 2009 3.310 3.460 3.290 3.300 87,722 -0.12(-3.51%)
Apr 24, 2009 3.370 3.450 3.340 3.420 111,472 +0.07(+2.09%)
Apr 23, 2009 3.400 3.490 3.250 3.350 127,344 -0.06(-1.76%)
Apr 22, 2009 3.340 3.470 3.323 3.410 96,031 -0.02(-0.58%)
Apr 21, 2009 3.200 3.500 3.200 3.430 95,345 +0.20(+6.19%)
Apr 20, 2009 3.220 3.420 3.160 3.230 228,396 -0.09(-2.71%)
Apr 17, 2009 3.290 3.360 3.210 3.320 132,485 +0.05(+1.53%)
Apr 16, 2009 3.010 3.310 2.960 3.270 171,409 +0.27(+9.00%)
Apr 15, 2009 2.850 3.000 2.800 3.000 40,895 +0.13(+4.53%)
Apr 14, 2009 2.860 3.000 2.850 2.870 46,931 -0.07(-2.38%)
Apr 13, 2009 2.880 2.950 2.800 2.940 46,883 +0.01(+0.34%)
Apr 09, 2009 2.980 3.050 2.880 2.930 176,127 -0.04(-1.35%)
Apr 08, 2009 2.770 2.970 2.720 2.970 67,620 +0.22(+8.00%)
Apr 07, 2009 2.770 2.860 2.750 2.750 65,104 -0.09(-3.17%)
Apr 06, 2009 2.880 2.880 2.800 2.840 65,231 -0.11(-3.73%)
Apr 03, 2009 2.890 2.960 2.770 2.950 64,488 +0.06(+2.08%)
Apr 02, 2009 2.830 2.950 2.790 2.890 185,573 +0.17(+6.25%)
Apr 01, 2009 2.470 2.720 2.470 2.720 93,790 +0.19(+7.51%)
Mar 31, 2009 2.580 2.640 2.480 2.530 120,602 +0.01(+0.40%)
Mar 30, 2009 2.570 2.630 2.460 2.520 99,664 -0.33(-11.58%)
Mar 26, 2009 2.740 2.850 2.700 2.850 144,866 +0.16(+5.95%)
Mar 25, 2009 2.640 2.730 2.530 2.690 112,784 +0.08(+3.07%)
Mar 24, 2009 2.420 2.700 2.380 2.610 113,424 +0.15(+6.10%)
Mar 23, 2009 2.350 2.530 2.270 2.460 309,411 -0.01(-0.40%)
Mar 20, 2009 2.710 2.820 2.470 2.470 184,294 -0.20(-7.49%)
Mar 19, 2009 2.900 2.920 2.660 2.670 89,220 -0.19(-6.64%)
Mar 18, 2009 2.710 2.900 2.690 2.860 103,825 +0.08(+2.88%)
Mar 17, 2009 2.550 2.780 2.550 2.780 63,299 +0.22(+8.59%)
Mar 16, 2009 2.770 2.790 2.540 2.560 51,984 -0.16(-5.88%)
Mar 13, 2009 2.600 2.860 2.600 2.720 141,904 +0.13(+5.02%)
Mar 12, 2009 2.280 2.600 2.280 2.590 172,769 +0.28(+12.12%)
Mar 11, 2009 2.430 2.490 2.290 2.310 71,853 -0.09(-3.75%)
Mar 10, 2009 2.340 2.430 2.330 2.400 109,196 +0.15(+6.67%)
Mar 09, 2009 2.330 2.370 2.250 2.250 112,683 -0.07(-3.02%)
Mar 06, 2009 2.290 2.350 2.265 2.320 143,766 +0.06(+2.65%)
Mar 05, 2009 2.330 2.380 2.230 2.260 143,443 -0.17(-7.00%)
Mar 04, 2009 2.420 2.570 2.350 2.430 172,151 -0.03(-1.22%)
Mar 02, 2009 2.550 2.700 2.450 2.460 216,725 -0.10(-3.91%)
Feb 27, 2009 2.560 2.810 2.560 2.560 344,483 -0.03(-1.16%)
Feb 26, 2009 2.690 2.820 2.560 2.590 122,926 -0.07(-2.63%)
Feb 25, 2009 2.770 2.820 2.560 2.660 156,860 -0.14(-5.00%)
Feb 24, 2009 2.730 2.940 2.560 2.800 162,395 +0.12(+4.48%)
Feb 23, 2009 2.830 2.830 2.660 2.680 122,978 -0.12(-4.29%)
Feb 20, 2009 2.830 3.200 2.710 2.800 116,250 -0.10(-3.45%)
Feb 19, 2009 2.950 2.960 2.880 2.900 112,763 +0.00(+0.00%)
Feb 18, 2009 2.880 2.970 2.820 2.900 148,527 +0.01(+0.35%)
Feb 17, 2009 2.950 2.980 2.830 2.890 127,361 -0.18(-5.86%)
Feb 13, 2009 3.320 3.320 2.960 3.070 614,273 -0.32(-9.44%)
Feb 12, 2009 2.850 3.470 2.500 3.390 1,030,789 +0.86(+33.99%)
Feb 11, 2009 2.600 2.650 2.530 2.530 53,241 -0.02(-0.78%)
Feb 10, 2009 2.640 2.790 2.520 2.550 156,364 -0.11(-4.14%)
Feb 09, 2009 2.750 2.750 2.630 2.660 105,944 -0.12(-4.32%)
Feb 06, 2009 2.480 2.880 2.410 2.780 202,848 +0.29(+11.65%)
Feb 05, 2009 2.540 2.670 2.160 2.490 171,378 -0.07(-2.73%)
Feb 04, 2009 2.880 2.990 2.440 2.560 327,950 -0.33(-11.42%)
Feb 03, 2009 2.840 3.020 2.660 2.890 187,924 +0.09(+3.21%)
Feb 02, 2009 2.830 3.190 2.710 2.800 205,557 -0.08(-2.78%)
Jan 30, 2009 3.320 3.320 2.840 2.880 127,291 -0.36(-11.11%)
Jan 29, 2009 3.400 3.480 3.220 3.240 69,872 -0.23(-6.63%)
Jan 28, 2009 3.260 3.480 3.240 3.470 101,897 +0.28(+8.78%)
Jan 27, 2009 3.010 3.310 2.910 3.190 113,936 +0.21(+7.05%)
Jan 26, 2009 2.700 3.040 2.700 2.980 58,306 +0.29(+10.78%)
Jan 23, 2009 2.700 2.950 2.660 2.690 89,934 -0.13(-4.61%)
Jan 22, 2009 3.010 3.010 2.790 2.820 57,062 -0.30(-9.62%)
Jan 21, 2009 2.740 3.170 2.700 3.120 116,195 +0.45(+16.85%)
Jan 20, 2009 3.330 3.330 2.650 2.670 212,849 -0.74(-21.70%)
Jan 16, 2009 3.270 3.500 3.060 3.410 187,420 +0.08(+2.40%)
Jan 15, 2009 3.090 3.340 3.060 3.330 139,478 +0.24(+7.77%)
Jan 14, 2009 3.130 3.230 2.990 3.090 142,916 -0.12(-3.74%)
Jan 13, 2009 3.140 3.290 3.080 3.210 66,948 +0.06(+1.90%)
Jan 12, 2009 3.250 3.480 3.110 3.150 81,751 -0.05(-1.56%)
Jan 09, 2009 3.690 3.730 3.170 3.200 121,151 -0.50(-13.51%)
Jan 08, 2009 3.500 3.810 3.500 3.700 56,939 +0.17(+4.82%)
Jan 07, 2009 3.630 3.760 3.500 3.530 59,428 -0.20(-5.36%)
Jan 06, 2009 3.690 3.820 3.520 3.730 201,383 +0.08(+2.19%)
Jan 05, 2009 3.640 3.690 3.500 3.650 86,263 -0.01(-0.27%)
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.