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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Jan 02, 2009 3.680 3.750 3.610 3.660 190,210 -0.02(-0.54%)
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%)
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.