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

Orasure Tech Inc (NQ: OSUR )

5.280 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2008 3.340 3.730 3.340 3.680 182,619 +0.33(+9.85%)
Dec 30, 2008 3.210 3.380 3.180 3.350 113,935 +0.15(+4.69%)
Dec 29, 2008 3.500 3.530 3.130 3.200 68,497 -0.32(-9.09%)
Dec 26, 2008 3.590 3.590 3.330 3.520 109,455 -0.06(-1.68%)
Dec 24, 2008 3.630 3.750 3.540 3.580 26,677 -0.05(-1.38%)
Dec 23, 2008 3.490 3.660 3.490 3.630 111,016 +0.16(+4.61%)
Dec 22, 2008 3.700 3.700 3.140 3.470 112,255 -0.22(-5.96%)
Dec 19, 2008 3.700 3.805 3.430 3.690 277,496 +0.12(+3.36%)
Dec 18, 2008 3.820 3.840 3.290 3.570 148,552 -0.22(-5.80%)
Dec 17, 2008 3.700 3.800 3.560 3.790 179,210 -0.08(-2.07%)
Dec 16, 2008 3.300 3.890 3.210 3.870 170,214 +0.66(+20.56%)
Dec 15, 2008 3.390 3.490 3.040 3.210 69,519 -0.16(-4.75%)
Dec 12, 2008 3.040 3.390 3.020 3.370 88,066 +0.31(+10.13%)
Dec 11, 2008 3.330 3.480 3.060 3.060 76,490 -0.33(-9.73%)
Dec 10, 2008 3.420 3.790 3.270 3.390 72,304 +0.00(+0.00%)
Dec 09, 2008 3.730 3.930 3.350 3.390 98,934 -0.41(-10.79%)
Dec 08, 2008 3.550 3.830 3.280 3.800 200,432 +0.35(+10.14%)
Dec 05, 2008 3.300 3.460 3.080 3.450 104,247 +0.08(+2.37%)
Dec 04, 2008 3.380 3.700 3.170 3.370 111,170 -0.08(-2.32%)
Dec 03, 2008 3.220 3.480 3.040 3.450 128,024 +0.24(+7.48%)
Dec 02, 2008 2.770 3.220 2.770 3.210 124,578 +0.51(+18.89%)
Dec 01, 2008 3.320 3.320 2.590 2.700 169,947 -0.74(-21.51%)
Nov 28, 2008 3.470 3.470 3.220 3.440 49,040 -0.09(-2.55%)
Nov 26, 2008 3.170 3.550 2.920 3.530 125,526 +0.25(+7.62%)
Nov 25, 2008 2.880 3.290 2.600 3.280 171,211 +0.43(+15.09%)
Nov 24, 2008 2.860 2.980 2.560 2.850 156,655 +0.03(+1.06%)
Nov 21, 2008 2.480 2.840 2.180 2.820 300,056 +0.39(+16.05%)
Nov 20, 2008 2.560 2.760 2.400 2.430 182,747 -0.15(-5.81%)
Nov 19, 2008 2.900 2.970 2.560 2.580 175,647 -0.33(-11.34%)
Nov 18, 2008 3.000 3.100 2.750 2.910 127,382 -0.07(-2.35%)
Nov 17, 2008 2.890 3.120 2.831 2.980 65,313 +0.05(+1.71%)
Nov 14, 2008 3.290 3.390 2.920 2.930 105,272 -0.43(-12.80%)
Nov 13, 2008 2.910 3.380 2.760 3.360 232,011 +0.48(+16.67%)
Nov 12, 2008 3.040 3.210 2.860 2.880 225,486 -0.19(-6.19%)
Nov 11, 2008 3.150 3.450 3.050 3.070 237,001 -0.09(-2.85%)
Nov 10, 2008 3.460 3.490 3.160 3.160 330,899 -0.20(-5.95%)
Nov 07, 2008 3.700 3.730 3.270 3.360 274,825 -0.29(-7.95%)
Nov 06, 2008 4.150 4.150 3.630 3.650 175,557 -0.42(-10.32%)
Nov 05, 2008 4.420 4.510 4.070 4.070 171,100 -0.37(-8.33%)
Nov 04, 2008 4.690 4.730 4.280 4.440 195,969 -0.07(-1.55%)
Nov 03, 2008 4.830 4.940 4.240 4.510 135,099 -0.10(-2.17%)
Oct 31, 2008 4.450 4.750 4.370 4.610 195,897 +0.15(+3.36%)
Oct 30, 2008 4.420 4.590 4.120 4.460 124,941 +0.22(+5.19%)
Oct 29, 2008 4.430 4.500 4.010 4.240 206,128 -0.29(-6.40%)
Oct 28, 2008 3.550 4.540 3.450 4.530 327,373 +1.11(+32.46%)
Oct 27, 2008 3.680 3.830 3.420 3.420 91,615 -0.31(-8.31%)
Oct 24, 2008 3.330 3.810 3.330 3.730 303,013 +0.16(+4.48%)
Oct 23, 2008 3.710 3.840 3.440 3.570 118,403 -0.11(-2.99%)
Oct 22, 2008 3.810 4.070 3.650 3.680 101,158 -0.31(-7.77%)
Oct 21, 2008 4.050 4.100 3.970 3.990 96,262 -0.14(-3.39%)
Oct 20, 2008 4.150 4.200 3.840 4.130 138,985 +0.06(+1.47%)
Oct 17, 2008 3.720 4.200 3.720 4.070 230,356 +0.19(+4.90%)
Oct 16, 2008 3.450 3.920 3.090 3.880 432,846 +0.45(+13.12%)
Oct 15, 2008 3.930 3.970 3.400 3.430 89,721 -0.55(-13.82%)
Oct 14, 2008 4.210 4.210 3.551 3.980 113,069 -0.10(-2.45%)
Oct 13, 2008 3.410 4.080 3.410 4.080 272,858 +0.77(+23.26%)
Oct 10, 2008 3.260 3.400 2.350 3.310 709,293 -0.09(-2.65%)
Oct 09, 2008 4.150 4.330 3.300 3.400 312,010 -0.67(-16.46%)
Oct 08, 2008 4.030 4.430 3.990 4.070 245,388 -0.06(-1.45%)
Oct 07, 2008 4.490 4.680 4.080 4.130 169,484 -0.29(-6.56%)
Oct 06, 2008 4.230 4.450 4.000 4.420 338,238 +0.15(+3.51%)
Oct 03, 2008 4.550 4.740 4.270 4.270 218,764 -0.20(-4.47%)
Oct 02, 2008 4.750 4.810 4.460 4.470 135,715 -0.29(-6.09%)
Oct 01, 2008 4.870 4.960 4.530 4.760 117,057 -0.16(-3.25%)
Sep 30, 2008 4.520 5.090 4.520 4.920 259,693 +0.44(+9.82%)
Sep 29, 2008 4.940 5.340 3.990 4.480 324,276 -0.56(-11.11%)
Sep 26, 2008 4.900 5.190 4.890 5.040 212,818 +0.05(+1.00%)
Sep 25, 2008 5.090 5.210 4.990 4.990 169,020 -0.06(-1.19%)
Sep 24, 2008 5.150 5.360 5.000 5.050 182,994 -0.08(-1.56%)
Sep 23, 2008 5.170 5.400 5.110 5.130 108,837 -0.05(-0.97%)
Sep 22, 2008 5.550 5.550 4.990 5.180 232,935 -0.41(-7.33%)
Sep 19, 2008 5.800 6.250 5.340 5.590 1,051,936 +0.10(+1.82%)
Sep 18, 2008 4.950 5.530 4.860 5.490 556,401 +0.69(+14.38%)
Sep 17, 2008 4.940 5.080 4.650 4.800 182,614 -0.23(-4.57%)
Sep 16, 2008 4.910 5.060 4.890 5.030 199,989 +0.15(+3.07%)
Sep 15, 2008 4.990 5.160 4.880 4.880 112,386 -0.19(-3.75%)
Sep 12, 2008 4.950 5.160 4.930 5.070 146,225 +0.05(+1.00%)
Sep 11, 2008 4.860 5.070 4.860 5.020 151,476 +0.02(+0.40%)
Sep 10, 2008 4.980 5.110 4.910 5.000 263,267 +0.13(+2.67%)
Sep 09, 2008 5.020 5.130 4.870 4.870 228,935 -0.14(-2.79%)
Sep 08, 2008 5.010 5.090 4.870 5.010 150,173 +0.14(+2.87%)
Sep 05, 2008 4.870 4.900 4.805 4.870 123,771 +0.00(+0.00%)
Sep 04, 2008 5.020 5.020 4.870 4.870 132,511 -0.22(-4.32%)
Sep 03, 2008 5.130 5.200 4.830 5.090 501,236 -0.04(-0.78%)
Sep 02, 2008 5.050 5.170 4.980 5.130 242,532 +0.14(+2.81%)
Aug 29, 2008 5.000 5.060 4.890 4.990 209,185 -0.03(-0.60%)
Aug 28, 2008 4.920 5.050 4.810 5.020 190,140 +0.10(+2.03%)
Aug 27, 2008 4.980 5.070 4.860 4.920 235,672 -0.05(-1.01%)
Aug 26, 2008 4.960 5.080 4.900 4.970 110,840 +0.02(+0.40%)
Aug 25, 2008 5.030 5.030 4.880 4.950 168,157 -0.10(-1.98%)
Aug 22, 2008 4.910 5.070 4.820 5.050 149,894 +0.16(+3.27%)
Aug 21, 2008 4.790 4.950 4.790 4.890 135,659 +0.08(+1.66%)
Aug 20, 2008 4.820 4.950 4.775 4.810 402,188 +0.00(+0.00%)
Aug 19, 2008 4.940 5.000 4.790 4.810 228,148 -0.19(-3.80%)
Aug 18, 2008 4.980 5.080 4.810 5.000 145,619 +0.01(+0.20%)
Aug 15, 2008 4.860 5.060 4.710 4.990 424,770 +0.22(+4.61%)
Aug 14, 2008 4.600 4.780 4.550 4.770 210,641 +0.13(+2.80%)
Aug 13, 2008 4.540 4.700 4.390 4.640 217,018 +0.12(+2.65%)
Aug 12, 2008 4.380 4.530 4.380 4.520 225,271 +0.12(+2.73%)
Aug 11, 2008 4.100 4.460 4.070 4.400 294,227 +0.34(+8.37%)
Aug 08, 2008 4.060 4.140 4.010 4.060 435,843 +0.00(+0.00%)
Aug 07, 2008 4.040 4.130 3.970 4.060 669,306 -0.02(-0.49%)
Aug 06, 2008 4.130 4.130 3.880 4.080 743,211 -0.12(-2.86%)
Aug 05, 2008 4.260 4.260 4.000 4.200 216,809 -0.03(-0.71%)
Aug 04, 2008 4.300 4.450 4.220 4.230 261,821 -0.08(-1.86%)
Aug 01, 2008 4.150 4.310 4.091 4.310 81,171 +0.17(+4.11%)
Jul 31, 2008 4.220 4.360 4.120 4.140 109,354 -0.14(-3.27%)
Jul 30, 2008 4.380 4.450 4.210 4.280 113,389 -0.06(-1.38%)
Jul 29, 2008 4.340 4.470 4.180 4.340 132,607 +0.13(+3.09%)
Jul 28, 2008 4.390 4.400 4.150 4.210 126,486 -0.21(-4.75%)
Jul 25, 2008 4.490 4.650 4.360 4.420 229,121 -0.01(-0.23%)
Jul 24, 2008 4.380 4.510 4.350 4.430 96,297 +0.03(+0.68%)
Jul 23, 2008 4.440 4.490 4.330 4.400 142,624 +0.08(+1.85%)
Jul 22, 2008 4.100 4.360 3.980 4.320 170,836 +0.21(+5.11%)
Jul 21, 2008 4.000 4.160 4.000 4.110 93,005 +0.13(+3.27%)
Jul 18, 2008 4.000 4.100 3.900 3.980 199,460 -0.02(-0.50%)
Jul 17, 2008 4.030 4.060 3.950 4.000 121,138 -0.01(-0.25%)
Jul 16, 2008 4.010 4.370 3.790 4.010 283,262 -0.19(-4.52%)
Jul 15, 2008 4.000 4.340 3.980 4.200 160,538 +0.10(+2.44%)
Jul 14, 2008 4.100 4.140 3.950 4.100 165,263 +0.03(+0.74%)
Jul 11, 2008 4.100 4.240 3.970 4.070 299,193 -0.11(-2.63%)
Jul 10, 2008 4.120 4.380 4.080 4.180 188,295 +0.06(+1.46%)
Jul 09, 2008 4.240 4.250 4.100 4.120 100,692 -0.13(-3.06%)
Jul 08, 2008 4.040 4.250 3.970 4.250 215,719 +0.22(+5.46%)
Jul 07, 2008 4.020 4.130 3.980 4.030 337,279 +0.03(+0.75%)
Jul 04, 2008 4.010 4.030 3.910 4.000 170,366 +0.00(+0.00%)
Jul 03, 2008 4.010 4.030 3.910 4.000 170,366 +0.01(+0.25%)
Jul 02, 2008 3.810 4.060 3.770 3.990 366,046 +0.18(+4.72%)
Jul 01, 2008 3.690 3.860 3.690 3.810 278,111 +0.07(+1.87%)
Jun 30, 2008 3.910 3.975 3.740 3.740 380,767 -0.21(-5.32%)
Jun 27, 2008 4.100 4.180 3.944 3.950 515,171 -0.14(-3.42%)
Jun 26, 2008 4.160 4.260 4.050 4.090 216,231 -0.11(-2.62%)
Jun 25, 2008 4.210 4.210 4.120 4.200 251,893 +0.07(+1.69%)
Jun 24, 2008 4.290 4.290 4.130 4.130 180,449 -0.17(-3.95%)
Jun 23, 2008 4.280 4.370 4.280 4.300 189,345 +0.04(+0.94%)
Jun 20, 2008 4.430 4.490 4.090 4.260 1,317,057 -0.27(-5.96%)
Jun 19, 2008 4.420 4.560 4.420 4.530 542,484 +0.11(+2.49%)
Jun 18, 2008 4.470 4.550 4.400 4.420 643,638 -0.05(-1.12%)
Jun 17, 2008 4.530 4.530 4.340 4.470 941,659 -0.04(-0.89%)
Jun 16, 2008 5.160 5.160 4.300 4.510 1,652,222 -0.68(-13.10%)
Jun 13, 2008 4.820 5.190 4.790 5.190 559,573 +0.43(+9.03%)
Jun 12, 2008 4.850 4.990 4.750 4.760 318,240 -0.03(-0.63%)
Jun 11, 2008 5.060 5.080 4.760 4.790 253,604 -0.30(-5.89%)
Jun 10, 2008 5.030 5.170 5.010 5.090 222,156 -0.09(-1.74%)
Jun 09, 2008 5.500 5.510 5.050 5.180 219,215 -0.32(-5.82%)
Jun 06, 2008 5.690 5.850 5.500 5.500 168,542 -0.24(-4.18%)
Jun 05, 2008 5.350 5.750 5.350 5.740 309,766 +0.39(+7.29%)
Jun 04, 2008 5.230 5.450 5.160 5.350 218,295 +0.09(+1.71%)
Jun 03, 2008 5.420 5.450 5.120 5.260 144,106 -0.13(-2.41%)
Jun 02, 2008 5.410 5.480 5.250 5.390 219,768 -0.05(-0.92%)
May 30, 2008 5.590 5.610 5.250 5.440 367,233 +0.02(+0.37%)
May 29, 2008 5.070 5.610 5.040 5.420 308,423 +0.30(+5.86%)
May 28, 2008 5.370 5.370 5.082 5.120 149,072 -0.22(-4.12%)
May 27, 2008 5.240 5.490 5.180 5.340 182,187 +0.13(+2.50%)
May 26, 2008 5.200 5.250 5.110 5.210 129,850 +0.00(+0.00%)
May 23, 2008 5.200 5.250 5.110 5.210 129,850 -0.03(-0.57%)
May 22, 2008 5.080 5.250 4.980 5.240 316,131 +0.19(+3.76%)
May 21, 2008 5.030 5.100 4.950 5.050 361,289 -0.01(-0.20%)
May 20, 2008 5.300 5.340 5.020 5.060 267,139 -0.25(-4.71%)
May 19, 2008 5.350 5.430 5.300 5.310 198,321 -0.06(-1.12%)
May 16, 2008 5.370 5.450 5.300 5.370 373,430 +0.03(+0.56%)
May 15, 2008 5.440 5.450 5.300 5.340 337,056 -0.06(-1.11%)
May 14, 2008 5.440 5.500 5.360 5.400 253,975 -0.05(-0.92%)
May 13, 2008 5.500 5.520 5.300 5.450 215,840 -0.03(-0.55%)
May 12, 2008 5.480 5.550 5.340 5.480 456,692 +0.00(+0.00%)
May 09, 2008 5.420 5.550 5.320 5.480 335,223 +0.02(+0.37%)
May 08, 2008 5.450 5.600 5.380 5.460 445,472 +0.05(+0.92%)
May 07, 2008 5.940 6.000 5.210 5.410 890,907 -1.16(-17.66%)
May 06, 2008 6.590 6.670 6.550 6.570 181,303 -0.10(-1.50%)
May 05, 2008 6.680 6.800 6.590 6.670 97,682 -0.05(-0.74%)
May 02, 2008 6.830 6.840 6.570 6.720 160,725 -0.03(-0.44%)
May 01, 2008 6.470 6.810 6.470 6.750 167,857 +0.29(+4.49%)
Apr 30, 2008 6.590 6.670 6.420 6.460 147,399 -0.10(-1.52%)
Apr 29, 2008 6.730 6.730 6.510 6.560 84,842 -0.15(-2.24%)
Apr 28, 2008 6.660 6.780 6.610 6.710 205,402 +0.05(+0.75%)
Apr 25, 2008 6.670 6.730 6.500 6.660 69,897 +0.03(+0.45%)
Apr 24, 2008 6.440 6.780 6.430 6.630 147,227 +0.15(+2.31%)
Apr 23, 2008 6.400 6.630 6.400 6.480 106,771 -0.02(-0.31%)
Apr 22, 2008 6.640 6.724 6.420 6.500 202,278 -0.19(-2.84%)
Apr 21, 2008 6.610 6.790 6.500 6.690 190,881 +0.08(+1.21%)
Apr 18, 2008 6.730 6.760 6.450 6.610 438,486 +0.03(+0.46%)
Apr 17, 2008 6.940 6.940 6.510 6.580 975,840 -0.40(-5.73%)
Apr 16, 2008 7.030 7.130 6.940 6.980 289,936 +0.00(+0.00%)
Apr 15, 2008 7.050 7.080 6.970 6.980 100,400 -0.04(-0.57%)
Apr 14, 2008 7.050 7.080 6.980 7.020 179,870 -0.07(-0.99%)
Apr 11, 2008 7.310 7.340 7.070 7.090 96,833 -0.32(-4.32%)
Apr 10, 2008 7.220 7.470 7.220 7.410 85,898 +0.21(+2.92%)
Apr 09, 2008 7.430 7.430 7.200 7.200 92,998 -0.23(-3.10%)
Apr 08, 2008 7.310 7.580 7.310 7.430 67,932 +0.04(+0.54%)
Apr 07, 2008 7.600 7.600 7.360 7.390 59,037 -0.16(-2.12%)
Apr 04, 2008 7.520 7.670 7.430 7.550 128,663 +0.12(+1.62%)
Apr 03, 2008 7.540 7.620 7.340 7.430 100,229 -0.14(-1.85%)
Apr 02, 2008 7.810 7.810 7.510 7.570 168,087 -0.18(-2.32%)
Apr 01, 2008 7.370 7.750 7.370 7.750 127,444 +0.44(+6.02%)
Mar 31, 2008 7.190 7.530 7.170 7.310 189,713 +0.05(+0.69%)
Mar 28, 2008 7.490 7.730 7.220 7.260 165,591 -0.20(-2.68%)
Mar 27, 2008 7.550 7.650 7.250 7.460 291,720 -0.10(-1.32%)
Mar 26, 2008 7.390 7.580 7.260 7.560 134,634 +0.12(+1.61%)
Mar 25, 2008 7.600 7.600 7.370 7.440 169,356 -0.14(-1.85%)
Mar 24, 2008 7.220 7.580 7.180 7.580 195,338 +0.36(+4.99%)
Mar 21, 2008 7.150 7.270 6.950 7.220 605,864 +0.00(+0.00%)
Mar 20, 2008 7.150 7.270 6.950 7.220 605,864 +0.20(+2.85%)
Mar 19, 2008 7.180 7.250 7.020 7.020 187,824 -0.06(-0.85%)
Mar 18, 2008 6.780 7.150 6.700 7.080 183,141 +0.39(+5.83%)
Mar 17, 2008 6.550 6.850 6.490 6.690 280,145 +0.02(+0.30%)
Mar 14, 2008 7.100 7.190 6.630 6.670 173,651 -0.36(-5.12%)
Mar 13, 2008 6.700 7.070 6.660 7.030 182,650 +0.24(+3.53%)
Mar 12, 2008 6.890 7.010 6.750 6.790 202,527 -0.07(-1.02%)
Mar 11, 2008 6.500 7.090 6.370 6.860 254,522 +0.34(+5.21%)
Mar 10, 2008 6.710 6.720 6.500 6.520 171,386 -0.18(-2.69%)
Mar 07, 2008 6.770 6.950 6.690 6.700 225,903 -0.15(-2.19%)
Mar 06, 2008 7.040 7.040 6.850 6.850 171,957 -0.24(-3.39%)
Mar 05, 2008 7.090 7.100 6.970 7.090 192,707 +0.03(+0.42%)
Mar 04, 2008 6.880 7.060 6.850 7.060 200,703 +0.09(+1.29%)
Mar 03, 2008 7.110 7.190 6.810 6.970 263,435 -0.17(-2.38%)
Feb 29, 2008 6.960 7.170 6.790 7.140 271,317 +0.08(+1.13%)
Feb 28, 2008 7.160 7.230 7.050 7.060 139,482 -0.10(-1.40%)
Feb 27, 2008 7.050 7.200 7.050 7.160 186,595 +0.05(+0.70%)
Feb 26, 2008 7.000 7.190 6.980 7.110 175,822 +0.08(+1.14%)
Feb 25, 2008 6.750 7.070 6.710 7.030 246,743 +0.27(+3.99%)
Feb 22, 2008 6.940 7.060 6.660 6.760 427,046 -0.15(-2.17%)
Feb 21, 2008 7.340 7.430 6.910 6.910 328,487 -0.39(-5.34%)
Feb 20, 2008 7.190 7.410 7.100 7.300 181,287 +0.09(+1.25%)
Feb 19, 2008 7.460 7.560 7.170 7.210 149,024 -0.21(-2.83%)
Feb 18, 2008 7.420 7.480 7.350 7.420 191,761 +0.00(+0.00%)
Feb 15, 2008 7.420 7.480 7.350 7.420 191,761 -0.04(-0.54%)
Feb 14, 2008 7.570 7.590 7.320 7.460 262,344 -0.08(-1.06%)
Feb 13, 2008 7.220 7.570 7.130 7.540 674,924 +0.05(+0.67%)
Feb 12, 2008 7.720 7.790 7.400 7.490 382,836 -0.30(-3.85%)
Feb 11, 2008 7.800 7.930 7.570 7.790 189,519 +0.18(+2.37%)
Feb 08, 2008 7.740 7.970 7.570 7.610 308,046 -0.13(-1.68%)
Feb 07, 2008 7.780 7.950 7.620 7.740 146,705 -0.09(-1.15%)
Feb 06, 2008 7.870 7.940 7.800 7.830 129,251 +0.01(+0.13%)
Feb 05, 2008 7.710 7.900 7.710 7.820 186,643 +0.02(+0.26%)
Feb 04, 2008 8.140 8.180 7.750 7.800 595,542 -0.36(-4.41%)
Feb 01, 2008 7.960 8.190 7.920 8.160 588,702 +0.25(+3.16%)
Jan 31, 2008 8.040 8.120 7.890 7.910 372,340 -0.14(-1.74%)
Jan 30, 2008 8.120 8.330 8.050 8.050 107,478 -0.15(-1.83%)
Jan 29, 2008 8.530 8.530 8.150 8.200 231,843 -0.29(-3.42%)
Jan 28, 2008 8.200 8.560 8.170 8.490 121,739 +0.26(+3.16%)
Jan 25, 2008 8.370 8.500 8.160 8.230 152,076 -0.02(-0.24%)
Jan 24, 2008 8.620 8.620 8.250 8.250 202,069 -0.37(-4.29%)
Jan 23, 2008 8.110 8.630 8.100 8.620 219,990 +0.37(+4.48%)
Jan 22, 2008 8.210 8.400 8.100 8.250 241,882 -0.28(-3.28%)
Jan 21, 2008 8.820 8.940 8.410 8.530 244,788 +0.00(+0.00%)
Jan 18, 2008 8.820 8.940 8.410 8.530 244,788 -0.33(-3.72%)
Jan 17, 2008 9.100 9.130 8.830 8.860 238,464 -0.25(-2.74%)
Jan 16, 2008 8.840 9.230 8.770 9.110 459,056 +0.31(+3.52%)
Jan 15, 2008 8.730 8.900 8.500 8.800 197,853 -0.06(-0.68%)
Jan 14, 2008 8.900 8.940 8.650 8.860 122,001 +0.04(+0.45%)
Jan 11, 2008 8.800 8.930 8.720 8.820 161,252 -0.07(-0.79%)
Jan 10, 2008 8.560 9.000 8.460 8.890 273,568 +0.21(+2.42%)
Jan 09, 2008 8.430 8.720 8.370 8.680 245,982 +0.25(+2.97%)
Jan 08, 2008 8.620 8.720 8.430 8.430 222,373 -0.17(-1.98%)
Jan 07, 2008 8.380 8.740 8.340 8.600 178,401 +0.23(+2.75%)
Jan 04, 2008 8.580 8.630 8.320 8.370 154,875 -0.32(-3.68%)
Jan 03, 2008 8.720 8.860 8.570 8.690 127,683 -0.03(-0.34%)
Jan 02, 2008 8.850 9.010 8.600 8.720 206,097 -0.17(-1.91%)
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.