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

Mercer Intl Inc (NQ: MERC )

9.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 30, 2009 1.615 1.615 1.550 1.550 95,410 -0.10(-6.14%)
Oct 29, 2009 1.651 1.742 1.427 1.651 465,228 +0.01(+0.88%)
Oct 28, 2009 1.868 1.868 1.477 1.637 252,604 -0.24(-12.74%)
Oct 27, 2009 2.042 2.086 1.760 1.876 71,903 -0.14(-6.83%)
Oct 26, 2009 2.129 2.151 1.977 2.013 56,756 -0.08(-3.81%)
Oct 23, 2009 2.122 2.129 1.970 2.093 92,219 +0.09(+4.71%)
Oct 22, 2009 1.970 2.042 1.970 1.999 99,830 +0.02(+1.10%)
Oct 21, 2009 2.173 2.173 1.934 1.977 224,070 -0.20(-9.00%)
Oct 20, 2009 2.267 2.361 2.173 2.173 109,689 -0.14(-6.25%)
Oct 19, 2009 2.317 2.404 2.317 2.317 97,647 +0.00(+0.00%)
Oct 16, 2009 2.470 2.491 2.317 2.317 118,734 -0.19(-7.51%)
Oct 15, 2009 2.506 2.535 2.426 2.506 76,277 -0.03(-1.14%)
Oct 14, 2009 2.513 2.665 2.484 2.535 405,683 +0.09(+3.55%)
Oct 13, 2009 2.412 2.491 2.390 2.448 95,691 +0.03(+1.20%)
Oct 12, 2009 2.448 2.499 2.390 2.419 105,535 -0.01(-0.60%)
Oct 09, 2009 2.252 2.455 2.245 2.433 245,873 +0.15(+6.67%)
Oct 08, 2009 2.332 2.354 2.245 2.281 207,278 -0.01(-0.63%)
Oct 07, 2009 2.412 2.426 2.296 2.296 85,839 -0.09(-3.94%)
Oct 06, 2009 2.441 2.470 2.368 2.390 247,640 +0.00(+0.00%)
Oct 05, 2009 2.368 2.448 2.303 2.390 252,128 +0.05(+2.01%)
Oct 02, 2009 2.361 2.412 2.288 2.343 188,061 -0.08(-3.14%)
Oct 01, 2009 2.477 2.513 2.375 2.419 165,616 -0.04(-1.47%)
Sep 30, 2009 2.535 2.535 2.455 2.455 79,945 -0.03(-1.17%)
Sep 29, 2009 2.448 2.564 2.390 2.484 385,182 +0.09(+3.63%)
Sep 28, 2009 2.484 2.585 2.325 2.397 301,689 -0.08(-3.22%)
Sep 25, 2009 2.419 2.499 2.288 2.477 495,681 +0.11(+4.59%)
Sep 24, 2009 2.643 2.716 2.129 2.368 500,010 -0.21(-8.15%)
Sep 23, 2009 2.752 2.803 2.484 2.578 669,871 -0.12(-4.56%)
Sep 22, 2009 2.643 2.723 2.622 2.701 516,869 +0.07(+2.47%)
Sep 21, 2009 3.063 3.165 2.462 2.636 1,066,431 +0.33(+14.11%)
Sep 18, 2009 2.187 2.310 2.180 2.310 159,931 +0.12(+5.63%)
Sep 17, 2009 2.136 2.310 2.136 2.187 338,626 -0.05(-2.27%)
Sep 16, 2009 2.361 2.383 2.209 2.238 269,746 -0.13(-5.50%)
Sep 15, 2009 2.441 2.441 2.282 2.368 287,281 -0.07(-2.97%)
Sep 14, 2009 2.441 2.477 2.368 2.441 127,467 -0.04(-1.75%)
Sep 11, 2009 2.375 2.513 2.260 2.484 520,058 +0.15(+6.52%)
Sep 10, 2009 2.245 2.390 2.202 2.332 328,575 +0.09(+3.87%)
Sep 09, 2009 2.368 2.375 2.173 2.245 366,834 -0.09(-3.73%)
Sep 08, 2009 2.535 2.687 2.325 2.332 608,715 -0.17(-6.94%)
Sep 04, 2009 2.288 2.585 2.231 2.506 1,616,734 +0.20(+8.46%)
Sep 03, 2009 1.955 2.325 1.955 2.310 1,095,981 +0.41(+21.76%)
Sep 02, 2009 1.992 1.992 1.745 1.897 368,898 -0.12(-6.09%)
Sep 01, 2009 2.086 2.180 1.883 2.021 531,387 -0.10(-4.78%)
Aug 31, 2009 2.064 2.260 2.013 2.122 694,433 -0.04(-2.01%)
Aug 28, 2009 2.209 2.245 2.136 2.165 627,730 -0.04(-1.97%)
Aug 27, 2009 2.151 2.216 2.057 2.209 915,463 +0.03(+1.33%)
Aug 26, 2009 2.144 2.317 1.926 2.180 1,343,605 +0.01(+0.33%)
Aug 25, 2009 2.013 2.383 1.963 2.173 4,561,315 +0.30(+15.83%)
Aug 24, 2009 1.333 2.281 1.304 1.876 5,597,763 +0.62(+49.71%)
Aug 21, 2009 1.057 1.304 0.9704 1.253 1,332,347 +0.22(+21.83%)
Aug 20, 2009 0.8618 1.108 0.8328 1.028 1,038,308 +0.20(+23.48%)
Aug 19, 2009 0.9922 0.9922 0.8184 0.8328 536,393 -0.14(-14.81%)
Aug 18, 2009 0.7133 1.419 0.7133 0.9777 1,042,220 +0.25(+35.00%)
Aug 17, 2009 0.7098 0.7257 0.7097 0.7242 96,614 +0.00(+0.00%)
Aug 14, 2009 0.7025 0.7532 0.6952 0.7242 313,952 +0.04(+5.26%)
Aug 13, 2009 0.7025 0.7604 0.6880 0.6880 260,424 +0.01(+2.15%)
Aug 12, 2009 0.6663 0.7242 0.6663 0.6735 87,241 +0.01(+1.09%)
Aug 11, 2009 0.7604 0.7676 0.6663 0.6663 188,979 -0.07(-9.80%)
Aug 10, 2009 0.7604 0.7677 0.7242 0.7387 275,828 +0.01(+2.00%)
Aug 07, 2009 0.7821 0.8618 0.7242 0.7242 513,222 -0.04(-5.66%)
Aug 06, 2009 0.5359 0.7966 0.5359 0.7677 702,144 +0.20(+35.90%)
Aug 05, 2009 0.5794 0.6011 0.5439 0.5649 340,319 +0.01(+2.36%)
Aug 04, 2009 0.5069 0.6228 0.4356 0.5518 696,916 +0.07(+13.73%)
Aug 03, 2009 0.4345 0.5287 0.4201 0.4852 225,205 +0.07(+17.54%)
Jul 31, 2009 0.4418 0.4489 0.3694 0.4128 361,991 +0.03(+7.55%)
Jul 30, 2009 0.4200 0.4635 0.3838 0.3838 136,551 -0.01(-3.64%)
Jul 29, 2009 0.4273 0.4418 0.3911 0.3983 82,267 -0.02(-5.17%)
Jul 28, 2009 0.4200 0.4200 0.3767 0.4200 156,621 +0.02(+5.45%)
Jul 27, 2009 0.3911 0.4128 0.3842 0.3983 626,417 +0.01(+1.85%)
Jul 24, 2009 0.3911 0.3983 0.3911 0.3911 147,581 -0.00(-0.64%)
Jul 23, 2009 0.3983 0.4418 0.3911 0.3936 107,929 +0.02(+6.36%)
Jul 22, 2009 0.3983 0.3983 0.3701 0.3701 193,170 -0.01(-3.58%)
Jul 21, 2009 0.3627 0.4201 0.3627 0.3838 345,935 +0.02(+5.98%)
Jul 20, 2009 0.3838 0.4055 0.3622 0.3622 224,607 -0.01(-1.96%)
Jul 17, 2009 0.4056 0.4128 0.3693 0.3694 421,294 -0.01(-3.75%)
Jul 16, 2009 0.3838 0.4092 0.3766 0.3838 147,653 +0.00(+0.00%)
Jul 15, 2009 0.3983 0.4056 0.3658 0.3838 92,172 +0.02(+6.00%)
Jul 14, 2009 0.3983 0.4273 0.3621 0.3621 164,626 -0.04(-9.09%)
Jul 13, 2009 0.4273 0.4273 0.3767 0.3983 253,123 +0.00(+0.00%)
Jul 10, 2009 0.3987 0.4273 0.3838 0.3983 84,679 -0.00(-0.09%)
Jul 09, 2009 0.3838 0.4193 0.3838 0.3987 132,944 +0.02(+5.87%)
Jul 08, 2009 0.4128 0.4563 0.3766 0.3766 75,577 -0.03(-7.14%)
Jul 07, 2009 0.4345 0.4455 0.4056 0.4056 113,150 -0.03(-6.68%)
Jul 06, 2009 0.4418 0.4925 0.4346 0.4346 214,940 -0.02(-4.75%)
Jul 02, 2009 0.4345 0.4852 0.4345 0.4563 74,668 +0.04(+10.53%)
Jul 01, 2009 0.4200 0.4490 0.4128 0.4128 51,681 +0.00(+0.00%)
Jun 30, 2009 0.4693 0.4693 0.3911 0.4128 290,607 -0.04(-9.52%)
Jun 29, 2009 0.4707 0.4925 0.4273 0.4563 495,951 +0.04(+10.53%)
Jun 26, 2009 0.5939 0.6083 0.3767 0.4128 6,369,320 -0.20(-32.14%)
Jun 25, 2009 0.5721 0.6228 0.5649 0.6083 122,754 +0.04(+6.50%)
Jun 24, 2009 0.6374 0.6374 0.5576 0.5712 255,675 -0.06(-9.34%)
Jun 23, 2009 0.6301 0.6518 0.6011 0.6301 127,438 -0.02(-3.33%)
Jun 22, 2009 0.7097 0.7387 0.6518 0.6518 182,357 -0.05(-7.22%)
Jun 19, 2009 0.7097 0.7242 0.6737 0.7025 251,185 +0.01(+1.04%)
Jun 18, 2009 0.6301 0.6952 0.6301 0.6952 88,326 +0.06(+9.09%)
Jun 17, 2009 0.6518 0.6663 0.5939 0.6373 254,593 -0.01(-2.22%)
Jun 16, 2009 0.6808 0.7097 0.6518 0.6518 88,793 -0.01(-1.10%)
Jun 15, 2009 0.6590 0.6808 0.6590 0.6590 73,801 +0.00(+0.00%)
Jun 12, 2009 0.6663 0.6735 0.6373 0.6590 93,289 +0.01(+2.25%)
Jun 11, 2009 0.6373 0.6651 0.6084 0.6445 103,755 +0.02(+3.49%)
Jun 10, 2009 0.6590 0.6591 0.6011 0.6228 193,881 -0.02(-3.37%)
Jun 09, 2009 0.7387 0.7387 0.6445 0.6445 188,976 -0.06(-8.25%)
Jun 08, 2009 0.7459 0.7604 0.6952 0.7025 92,109 -0.06(-7.62%)
Jun 05, 2009 0.7097 0.7894 0.6808 0.7604 119,520 +0.06(+8.25%)
Jun 04, 2009 0.6952 0.7170 0.6808 0.7025 95,187 +0.02(+3.19%)
Jun 03, 2009 0.6735 0.7025 0.5939 0.6808 131,775 +0.00(+0.00%)
Jun 02, 2009 0.7170 0.7242 0.6663 0.6808 133,636 -0.04(-6.00%)
Jun 01, 2009 0.7097 0.7242 0.6880 0.7242 86,445 +0.04(+5.26%)
May 29, 2009 0.7677 0.7025 0.6735 0.6880 141,485 -0.01(-2.06%)
May 28, 2009 0.7677 0.7677 0.6952 0.7025 117,293 -0.06(-7.62%)
May 27, 2009 0.7532 0.7966 0.7532 0.7604 154,626 -0.05(-6.25%)
May 26, 2009 0.7677 0.8111 0.7459 0.8111 254,363 +0.05(+6.67%)
May 22, 2009 0.6228 0.7604 0.6228 0.7604 347,016 +0.14(+22.09%)
May 21, 2009 0.7097 0.7170 0.6156 0.6228 162,900 -0.09(-13.13%)
May 20, 2009 0.7966 0.7966 0.7097 0.7170 362,274 -0.04(-5.71%)
May 19, 2009 0.8256 0.8256 0.7532 0.7604 122,918 -0.04(-4.55%)
May 18, 2009 0.7966 0.8256 0.7749 0.7966 83,329 +0.04(+4.76%)
May 15, 2009 0.8039 0.8039 0.7604 0.7604 285,664 -0.04(-5.41%)
May 14, 2009 0.6952 0.8255 0.6952 0.8039 199,251 +0.08(+11.00%)
May 13, 2009 0.8691 0.8908 0.6952 0.7242 221,051 -0.17(-18.70%)
May 12, 2009 0.8328 0.8980 0.7387 0.8908 204,730 +0.07(+8.85%)
May 11, 2009 0.6952 0.8473 0.6518 0.8184 341,230 +0.12(+17.71%)
May 08, 2009 0.5794 0.7821 0.5793 0.6952 675,766 +0.13(+23.08%)
May 07, 2009 0.5721 0.5866 0.5432 0.5649 159,100 +0.02(+4.00%)
May 06, 2009 0.5649 0.5721 0.5214 0.5432 140,352 +0.01(+1.35%)
May 05, 2009 0.5721 0.6301 0.5142 0.5359 308,504 -0.04(-7.50%)
May 04, 2009 0.5721 0.6808 0.4635 0.5794 314,505 +0.08(+15.94%)
May 01, 2009 0.4200 0.5142 0.4200 0.4997 254,771 +0.09(+21.05%)
Apr 30, 2009 0.4780 0.4780 0.3693 0.4128 322,717 -0.07(-13.64%)
Apr 29, 2009 0.4997 0.4997 0.4636 0.4780 63,800 -0.01(-2.94%)
Apr 28, 2009 0.4563 0.4997 0.4563 0.4925 38,789 +0.03(+6.25%)
Apr 27, 2009 0.4707 0.4780 0.4635 0.4635 26,820 -0.02(-4.48%)
Apr 24, 2009 0.4852 0.5069 0.4635 0.4852 85,208 +0.00(+0.00%)
Apr 23, 2009 0.4997 0.5287 0.4780 0.4852 33,053 -0.01(-1.47%)
Apr 22, 2009 0.4925 0.5069 0.4708 0.4925 52,160 -0.01(-2.86%)
Apr 21, 2009 0.4710 0.5069 0.4710 0.5069 56,143 +0.04(+9.37%)
Apr 20, 2009 0.4707 0.4852 0.4635 0.4635 111,607 -0.03(-5.88%)
Apr 17, 2009 0.5069 0.5069 0.4707 0.4925 100,244 -0.01(-2.86%)
Apr 16, 2009 0.5069 0.5069 0.4852 0.5069 96,621 +0.01(+1.45%)
Apr 15, 2009 0.4707 0.5432 0.4707 0.4997 63,511 +0.03(+6.15%)
Apr 14, 2009 0.4707 0.4997 0.4707 0.4707 95,226 -0.01(-2.99%)
Apr 13, 2009 0.4997 0.5069 0.4780 0.4852 44,708 -0.02(-4.29%)
Apr 09, 2009 0.5069 0.5069 0.4852 0.5069 166,012 +0.00(+0.00%)
Apr 08, 2009 0.4852 0.5069 0.4708 0.5069 198,793 +0.01(+2.94%)
Apr 07, 2009 0.4925 0.5069 0.4925 0.4925 64,721 -0.01(-1.45%)
Apr 06, 2009 0.5069 0.5069 0.4852 0.4997 53,249 -0.01(-1.43%)
Apr 03, 2009 0.5069 0.5069 0.4997 0.5069 39,094 +0.00(+0.00%)
Apr 02, 2009 0.5069 0.5431 0.4780 0.5069 105,147 +0.01(+1.45%)
Apr 01, 2009 0.4490 0.5069 0.4418 0.4997 48,824 +0.02(+4.55%)
Mar 31, 2009 0.4707 0.4997 0.4418 0.4780 84,340 +0.02(+4.76%)
Mar 30, 2009 0.4708 0.4780 0.4490 0.4563 44,625 -0.05(-10.00%)
Mar 26, 2009 0.5069 0.5358 0.4780 0.5069 155,019 +0.01(+1.45%)
Mar 25, 2009 0.4780 0.5311 0.4780 0.4997 49,909 +0.03(+6.14%)
Mar 24, 2009 0.4997 0.5287 0.4708 0.4708 62,876 -0.04(-7.13%)
Mar 23, 2009 0.5069 0.5432 0.4707 0.5069 94,808 +0.00(+0.00%)
Mar 20, 2009 0.4707 0.5142 0.4635 0.5069 260,101 +0.04(+9.37%)
Mar 19, 2009 0.5069 0.5142 0.4200 0.4635 136,903 -0.04(-8.57%)
Mar 18, 2009 0.4997 0.5142 0.4563 0.5069 86,506 +0.00(+0.00%)
Mar 17, 2009 0.5069 0.5359 0.4925 0.5069 117,412 +0.01(+1.45%)
Mar 16, 2009 0.4418 0.5069 0.4128 0.4997 148,953 +0.06(+13.11%)
Mar 13, 2009 0.5649 0.5794 0.3983 0.4418 275,700 -0.14(-24.69%)
Mar 12, 2009 0.2245 1.253 0.2245 0.5866 693,721 +0.37(+170.00%)
Mar 11, 2009 0.1811 0.2535 0.1811 0.2173 962,151 +0.01(+3.45%)
Mar 10, 2009 0.2173 0.2824 0.2028 0.2100 867,431 +0.01(+3.57%)
Mar 09, 2009 0.2173 0.2462 0.1955 0.2028 265,955 -0.01(-6.67%)
Mar 06, 2009 0.2028 0.2462 0.2028 0.2173 617,145 +0.02(+11.11%)
Mar 05, 2009 0.2758 0.2969 0.1955 0.1955 376,293 -0.07(-27.03%)
Mar 04, 2009 0.2824 0.2897 0.2535 0.2680 426,671 -0.01(-5.13%)
Mar 02, 2009 0.3766 0.4563 0.2596 0.2824 259,435 -0.11(-27.78%)
Feb 27, 2009 0.4056 0.4707 0.3838 0.3911 167,078 -0.01(-1.82%)
Feb 26, 2009 0.4345 0.4563 0.3983 0.3983 117,764 -0.04(-8.33%)
Feb 25, 2009 0.4490 0.4852 0.4345 0.4345 116,230 -0.01(-3.23%)
Feb 24, 2009 0.4345 0.4563 0.4345 0.4490 175,885 +0.01(+3.33%)
Feb 23, 2009 0.4851 0.5649 0.4345 0.4345 80,203 -0.04(-7.69%)
Feb 20, 2009 0.4997 0.4997 0.4345 0.4707 119,809 -0.04(-7.14%)
Feb 19, 2009 0.5794 0.6445 0.5069 0.5069 174,987 -0.07(-11.39%)
Feb 18, 2009 0.6301 0.6880 0.5721 0.5721 80,424 -0.05(-8.14%)
Feb 17, 2009 0.6663 0.6952 0.6011 0.6228 151,645 -0.08(-11.34%)
Feb 13, 2009 0.7532 0.8618 0.6750 0.7025 114,180 -0.05(-6.73%)
Feb 12, 2009 0.7387 0.7966 0.7315 0.7532 83,412 -0.05(-6.31%)
Feb 11, 2009 0.8835 0.9053 0.8039 0.8039 109,515 -0.06(-6.72%)
Feb 10, 2009 0.9197 0.9632 0.8618 0.8618 86,131 -0.07(-7.03%)
Feb 09, 2009 0.9777 0.9777 0.9270 0.9270 62,989 -0.05(-5.19%)
Feb 06, 2009 0.9994 1.021 0.9560 0.9777 57,824 -0.02(-2.17%)
Feb 05, 2009 0.9342 1.007 0.9342 0.9994 75,288 +0.08(+8.66%)
Feb 04, 2009 0.9270 1.036 0.9197 0.9197 263,078 -0.01(-1.55%)
Feb 03, 2009 0.9342 0.9994 0.8835 0.9342 89,917 +0.01(+0.78%)
Feb 02, 2009 0.9125 1.014 0.9125 0.9270 89,964 +0.00(+0.00%)
Jan 30, 2009 0.9849 1.057 0.9197 0.9270 52,720 -0.04(-4.48%)
Jan 29, 2009 1.043 1.072 0.9704 0.9704 84,218 -0.09(-8.22%)
Jan 28, 2009 1.021 1.115 1.014 1.057 65,997 +0.06(+5.80%)
Jan 27, 2009 1.072 1.151 0.9704 0.9994 179,022 -0.07(-6.12%)
Jan 26, 2009 1.065 1.144 1.050 1.065 43,143 +0.01(+0.68%)
Jan 23, 2009 1.065 1.180 1.036 1.057 46,497 -0.04(-3.95%)
Jan 22, 2009 1.144 1.209 1.101 1.101 50,725 -0.07(-6.17%)
Jan 21, 2009 1.108 1.195 1.086 1.173 41,407 +0.09(+8.00%)
Jan 20, 2009 1.151 1.217 1.079 1.086 98,439 -0.09(-7.41%)
Jan 16, 2009 1.159 1.246 1.123 1.173 74,613 +0.03(+2.53%)
Jan 15, 2009 1.144 1.166 1.086 1.144 54,826 -0.03(-2.47%)
Jan 14, 2009 1.289 1.311 1.173 1.173 86,840 -0.14(-10.99%)
Jan 13, 2009 1.289 1.333 1.289 1.318 46,911 +0.03(+2.25%)
Jan 12, 2009 1.340 1.427 1.267 1.289 121,837 -0.16(-11.00%)
Jan 09, 2009 1.506 1.622 1.434 1.448 111,065 -0.06(-3.85%)
Jan 08, 2009 1.499 1.514 1.470 1.506 157,059 +0.01(+0.48%)
Jan 07, 2009 1.521 1.615 1.463 1.499 84,196 -0.05(-3.27%)
Jan 06, 2009 1.470 1.579 1.448 1.550 119,463 +0.10(+7.00%)
Jan 05, 2009 1.470 1.521 1.347 1.448 200,744 -0.03(-1.96%)
Jan 02, 2009 1.383 1.492 1.304 1.477 114,251 +0.09(+6.25%)
Dec 31, 2008 1.188 1.398 1.188 1.390 262,844 +0.20(+16.36%)
Dec 30, 2008 1.180 1.224 1.180 1.195 113,282 +0.04(+3.12%)
Dec 29, 2008 1.195 1.304 1.130 1.159 172,554 -0.04(-3.03%)
Dec 26, 2008 1.275 1.325 1.180 1.195 149,446 -0.07(-5.71%)
Dec 24, 2008 1.347 1.347 1.260 1.267 159,856 -0.09(-6.42%)
Dec 23, 2008 1.448 1.448 1.340 1.354 72,585 -0.08(-5.56%)
Dec 22, 2008 1.477 1.528 1.354 1.434 148,836 -0.04(-2.94%)
Dec 19, 2008 1.564 1.593 1.452 1.477 238,728 +0.01(+0.49%)
Dec 18, 2008 1.514 1.622 1.470 1.470 78,352 -0.04(-2.40%)
Dec 17, 2008 1.564 1.680 1.499 1.506 219,538 -0.07(-4.59%)
Dec 16, 2008 1.564 1.629 1.485 1.579 146,384 +0.07(+4.81%)
Dec 15, 2008 1.564 1.629 1.448 1.506 91,137 -0.05(-3.26%)
Dec 12, 2008 1.448 1.702 1.448 1.557 116,165 +0.10(+6.97%)
Dec 11, 2008 1.528 1.629 1.441 1.456 140,641 -0.09(-6.07%)
Dec 10, 2008 1.564 1.716 1.405 1.550 138,517 +0.00(+0.00%)
Dec 09, 2008 1.593 1.658 1.528 1.550 90,013 -0.06(-3.60%)
Dec 08, 2008 1.521 1.796 1.369 1.608 170,391 +0.13(+8.82%)
Dec 05, 2008 1.434 1.514 1.376 1.477 204,694 +0.04(+3.03%)
Dec 04, 2008 1.470 1.485 1.434 1.434 238,253 -0.07(-4.35%)
Dec 03, 2008 1.608 1.731 1.470 1.499 271,165 -0.10(-6.33%)
Dec 02, 2008 1.441 1.601 1.390 1.601 133,818 +0.20(+13.92%)
Dec 01, 2008 1.615 1.615 1.362 1.405 176,454 -0.26(-15.65%)
Nov 28, 2008 1.615 1.680 1.601 1.666 76,295 -0.01(-0.86%)
Nov 26, 2008 1.579 1.689 1.267 1.680 151,212 +0.04(+2.65%)
Nov 25, 2008 1.825 1.825 1.492 1.637 85,901 -0.15(-8.50%)
Nov 24, 2008 1.376 1.789 1.333 1.789 330,655 +0.43(+31.38%)
Nov 21, 2008 1.224 1.362 1.159 1.362 169,720 +0.16(+13.25%)
Nov 20, 2008 1.195 1.231 1.166 1.202 234,692 +0.00(+0.00%)
Nov 19, 2008 1.231 1.318 1.195 1.202 174,565 -0.03(-2.35%)
Nov 18, 2008 1.202 1.238 1.202 1.231 100,135 +0.04(+3.03%)
Nov 17, 2008 1.246 1.289 1.195 1.195 86,832 -0.02(-1.79%)
Nov 14, 2008 1.405 1.448 1.202 1.217 109,974 -0.20(-14.29%)
Nov 13, 2008 1.325 1.448 0.6880 1.419 370,243 +0.10(+7.69%)
Nov 12, 2008 1.521 1.702 1.253 1.318 221,137 -0.22(-14.55%)
Nov 11, 2008 1.622 1.687 1.517 1.543 263,593 -0.05(-3.18%)
Nov 10, 2008 1.724 1.782 1.521 1.593 155,764 -0.07(-4.35%)
Nov 07, 2008 1.644 1.796 1.593 1.666 139,803 +0.04(+2.68%)
Nov 06, 2008 1.782 1.825 1.622 1.622 267,289 -0.17(-9.68%)
Nov 05, 2008 1.912 1.948 1.738 1.796 130,100 -0.14(-7.12%)
Nov 04, 2008 1.948 2.028 1.876 1.934 190,022 +0.00(+0.00%)
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.