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

Olin Corp (NY: OLN )

55.31 -0.60 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 8.856 9.101 8.737 8.956 3,762,962 +0.32(+3.71%)
Mar 30, 2009 8.630 8.724 8.253 8.636 4,864,821 -0.78(-8.33%)
Mar 26, 2009 9.264 9.691 9.226 9.421 4,186,254 +0.33(+3.59%)
Mar 25, 2009 8.931 9.421 8.693 9.094 3,503,146 +0.28(+3.21%)
Mar 24, 2009 8.994 9.126 8.774 8.812 2,514,188 -0.38(-4.16%)
Mar 23, 2009 8.799 9.195 8.799 9.195 2,780,359 +0.85(+10.15%)
Mar 20, 2009 8.749 8.931 8.247 8.348 2,509,437 -0.31(-3.62%)
Mar 19, 2009 8.768 9.000 8.574 8.661 3,168,731 +0.03(+0.29%)
Mar 18, 2009 7.845 8.655 7.827 8.636 5,240,181 +1.07(+14.10%)
Mar 17, 2009 7.224 7.569 7.036 7.569 2,207,799 +0.36(+4.96%)
Mar 16, 2009 7.092 7.563 6.935 7.212 2,659,036 +0.23(+3.23%)
Mar 13, 2009 6.753 7.030 6.684 6.986 0 +0.21(+3.15%)
Mar 12, 2009 6.452 6.797 6.314 6.772 2,272,395 +0.32(+4.96%)
Mar 11, 2009 6.182 6.496 6.119 6.452 1,883,236 +0.38(+6.20%)
Mar 10, 2009 5.881 6.138 5.824 6.076 2,376,680 +0.38(+6.73%)
Mar 09, 2009 5.768 6.057 5.655 5.693 2,546,150 -0.13(-2.26%)
Mar 06, 2009 5.737 5.912 5.630 5.824 0 +0.14(+2.54%)
Mar 05, 2009 6.276 6.289 5.636 5.680 2,738,410 -0.69(-10.84%)
Mar 04, 2009 6.339 6.490 6.220 6.371 2,399,787 +0.06(+1.00%)
Mar 02, 2009 6.772 7.042 6.295 6.308 3,469,832 -0.24(-3.74%)
Feb 27, 2009 6.628 6.709 6.352 6.553 0 -0.18(-2.70%)
Feb 26, 2009 6.942 7.086 6.697 6.735 1,845,188 -0.12(-1.74%)
Feb 25, 2009 7.205 7.293 6.835 6.854 2,067,219 -0.38(-5.29%)
Feb 24, 2009 7.136 7.293 6.923 7.237 2,510,117 +0.21(+2.95%)
Feb 23, 2009 7.689 7.814 6.998 7.030 2,166,640 -0.58(-7.67%)
Feb 20, 2009 7.877 7.877 7.350 7.613 0 -0.34(-4.26%)
Feb 19, 2009 8.348 8.530 7.927 7.952 2,512,841 -0.39(-4.67%)
Feb 18, 2009 8.473 8.530 8.159 8.341 1,752,912 -0.08(-0.89%)
Feb 17, 2009 8.799 8.799 8.329 8.417 1,831,384 -0.51(-5.76%)
Feb 13, 2009 8.837 9.094 8.787 8.931 1,237,912 +0.07(+0.78%)
Feb 12, 2009 8.674 8.887 8.504 8.862 1,455,399 +0.09(+1.07%)
Feb 11, 2009 8.781 8.925 8.592 8.768 1,267,628 +0.02(+0.22%)
Feb 10, 2009 9.283 9.358 8.693 8.749 2,179,357 -0.60(-6.44%)
Feb 09, 2009 9.176 9.609 9.138 9.352 1,445,008 +0.18(+1.98%)
Feb 06, 2009 9.000 9.201 8.881 9.170 1,610,656 +0.17(+1.88%)
Feb 05, 2009 8.887 9.107 8.812 9.000 3,358,954 +0.00(+0.00%)
Feb 04, 2009 8.887 9.201 8.768 9.000 1,960,776 +0.16(+1.77%)
Feb 03, 2009 8.981 9.051 8.649 8.843 1,926,452 -0.05(-0.56%)
Feb 02, 2009 8.680 8.938 8.661 8.894 2,029,758 +0.08(+0.85%)
Jan 30, 2009 9.207 9.276 8.687 8.818 0 -0.33(-3.57%)
Jan 29, 2009 9.013 9.471 8.981 9.145 2,343,172 -0.13(-1.35%)
Jan 28, 2009 9.063 9.346 8.894 9.270 2,910,683 +0.41(+4.68%)
Jan 27, 2009 10.01 10.01 8.567 8.856 5,790,131 -1.49(-14.38%)
Jan 26, 2009 10.29 10.65 10.14 10.34 2,031,986 +0.18(+1.73%)
Jan 23, 2009 9.722 10.39 9.534 10.17 1,803,215 +0.11(+1.06%)
Jan 22, 2009 10.17 10.35 9.810 10.06 2,704,796 -0.31(-3.02%)
Jan 21, 2009 10.04 10.45 9.810 10.37 1,467,037 +0.49(+4.95%)
Jan 20, 2009 10.54 10.66 9.848 9.885 1,512,149 -0.79(-7.41%)
Jan 16, 2009 10.75 10.91 10.37 10.68 0 +0.14(+1.31%)
Jan 15, 2009 10.31 10.66 9.779 10.54 2,201,972 +0.16(+1.57%)
Jan 14, 2009 10.76 10.81 10.29 10.37 1,753,742 -0.60(-5.44%)
Jan 13, 2009 10.75 11.11 10.64 10.97 1,427,179 +0.10(+0.92%)
Jan 12, 2009 11.15 11.28 10.73 10.87 1,489,723 -0.38(-3.35%)
Jan 09, 2009 11.79 11.89 11.02 11.25 1,568,415 -0.55(-4.68%)
Jan 08, 2009 11.63 11.87 11.56 11.80 1,283,217 +0.13(+1.13%)
Jan 07, 2009 12.00 12.16 11.60 11.67 1,476,582 -0.45(-3.68%)
Jan 06, 2009 11.87 12.42 11.74 12.11 2,122,431 +0.47(+4.04%)
Jan 05, 2009 11.35 11.87 11.28 11.64 1,563,925 +0.24(+2.09%)
Jan 02, 2009 11.23 11.54 11.17 11.40 0 +0.06(+0.50%)
Jan 01, 2009 10.72 11.45 10.68 11.35 0 +0.00(+0.00%)
Dec 31, 2008 10.72 11.45 10.68 11.35 2,099,722 +0.72(+6.79%)
Dec 30, 2008 10.43 10.75 10.31 10.63 2,148,860 +0.35(+3.42%)
Dec 29, 2008 10.22 10.53 10.12 10.27 2,448,556 +0.04(+0.43%)
Dec 26, 2008 10.17 10.39 10.06 10.23 951,967 +0.19(+1.88%)
Dec 24, 2008 10.01 10.14 9.967 10.04 738,546 -0.03(-0.25%)
Dec 23, 2008 10.33 10.51 9.885 10.07 1,612,947 -0.06(-0.56%)
Dec 22, 2008 10.59 10.59 9.823 10.12 1,340,999 -0.44(-4.16%)
Dec 19, 2008 10.74 11.09 10.45 10.56 2,632,108 -0.10(-0.94%)
Dec 18, 2008 11.39 11.39 10.43 10.66 1,972,657 -0.65(-5.77%)
Dec 17, 2008 11.08 11.61 11.07 11.32 1,740,304 +0.02(+0.17%)
Dec 16, 2008 11.39 11.61 11.06 11.30 2,654,331 +0.12(+1.07%)
Dec 15, 2008 11.39 11.64 10.91 11.18 1,495,488 -0.12(-1.06%)
Dec 12, 2008 10.69 11.47 10.43 11.30 1,458,122 +0.35(+3.15%)
Dec 11, 2008 11.22 11.66 10.83 10.95 2,046,196 -0.36(-3.22%)
Dec 10, 2008 10.75 11.50 10.68 11.32 1,905,468 +0.72(+6.75%)
Dec 09, 2008 10.63 11.27 10.39 10.60 1,439,841 -0.16(-1.46%)
Dec 08, 2008 10.81 10.92 10.32 10.76 2,030,481 +0.41(+4.00%)
Dec 05, 2008 9.452 10.36 9.189 10.34 2,015,538 +0.78(+8.21%)
Dec 04, 2008 9.641 10.10 9.314 9.559 1,242,466 -0.35(-3.49%)
Dec 03, 2008 9.496 9.998 9.295 9.904 1,769,995 +0.29(+3.07%)
Dec 02, 2008 9.113 9.697 8.969 9.609 2,429,225 +0.67(+7.51%)
Dec 01, 2008 9.967 9.967 8.881 8.938 1,759,140 -1.34(-13.06%)
Nov 28, 2008 9.703 10.28 9.703 10.28 544,400 +0.16(+1.61%)
Nov 26, 2008 9.352 10.29 9.126 10.12 2,125,755 +0.56(+5.91%)
Nov 25, 2008 9.540 9.634 9.082 9.553 2,059,849 +0.24(+2.56%)
Nov 24, 2008 9.000 9.578 8.906 9.314 3,349,087 +0.46(+5.25%)
Nov 21, 2008 8.153 8.906 7.877 8.850 2,594,733 +0.94(+11.90%)
Nov 20, 2008 8.668 9.063 7.858 7.908 2,977,272 -0.93(-10.51%)
Nov 19, 2008 9.898 9.961 8.825 8.837 1,855,514 -1.02(-10.38%)
Nov 18, 2008 9.735 10.02 9.289 9.860 1,664,377 +0.09(+0.90%)
Nov 17, 2008 9.898 10.18 9.666 9.772 1,902,642 -0.40(-3.95%)
Nov 14, 2008 10.62 11.10 10.10 10.17 0 -0.45(-4.25%)
Nov 13, 2008 9.728 10.63 9.415 10.63 2,964,346 +1.09(+11.38%)
Nov 12, 2008 10.01 10.02 9.440 9.540 2,284,593 -0.63(-6.23%)
Nov 11, 2008 10.80 10.88 10.04 10.17 1,579,122 -0.88(-8.00%)
Nov 10, 2008 11.11 11.31 10.79 11.06 1,735,967 +0.32(+2.98%)
Nov 07, 2008 10.73 11.05 10.43 10.74 1,388,056 +0.14(+1.30%)
Nov 06, 2008 11.02 11.28 10.34 10.60 2,352,061 -0.55(-4.95%)
Nov 05, 2008 11.72 11.92 11.11 11.15 2,193,885 -0.75(-6.33%)
Nov 04, 2008 11.85 12.14 11.54 11.91 2,565,550 +0.42(+3.66%)
Nov 03, 2008 11.39 11.84 11.33 11.49 1,794,770 +0.09(+0.77%)
Oct 31, 2008 11.00 11.71 10.80 11.40 2,323,670 +0.29(+2.60%)
Oct 30, 2008 11.07 11.19 10.46 11.11 2,643,135 +0.38(+3.51%)
Oct 29, 2008 10.71 11.18 10.39 10.73 3,374,632 +0.20(+1.91%)
Oct 28, 2008 9.904 10.56 9.402 10.53 3,017,114 +0.87(+9.03%)
Oct 27, 2008 10.07 10.67 9.653 9.659 2,438,523 -0.65(-6.27%)
Oct 24, 2008 9.402 10.80 9.195 10.31 2,465,223 -0.19(-1.79%)
Oct 23, 2008 10.17 10.82 9.766 10.49 3,212,539 +0.53(+5.29%)
Oct 22, 2008 10.16 10.63 9.584 9.967 2,474,389 -0.56(-5.31%)
Oct 21, 2008 10.58 10.92 10.24 10.53 2,225,373 -0.35(-3.18%)
Oct 20, 2008 10.16 10.88 10.01 10.87 1,973,864 +0.82(+8.18%)
Oct 17, 2008 9.578 10.95 9.578 10.05 3,185,115 -0.14(-1.42%)
Oct 16, 2008 9.590 10.19 8.925 10.19 2,856,605 +0.99(+10.78%)
Oct 15, 2008 10.11 10.41 9.201 9.201 2,572,529 -1.41(-13.31%)
Oct 14, 2008 11.15 11.50 10.17 10.61 3,971,695 +0.07(+0.65%)
Oct 13, 2008 9.201 10.62 8.969 10.54 3,148,014 +1.95(+22.72%)
Oct 10, 2008 8.605 9.521 7.883 8.592 4,767,837 -0.58(-6.36%)
Oct 09, 2008 9.973 10.39 9.101 9.176 2,533,914 -0.49(-5.06%)
Oct 08, 2008 9.207 10.33 9.151 9.666 3,159,216 +0.06(+0.65%)
Oct 07, 2008 10.81 10.93 9.584 9.603 2,149,628 -1.07(-10.00%)
Oct 06, 2008 10.28 10.83 9.364 10.67 3,435,226 +0.04(+0.41%)
Oct 03, 2008 10.88 11.44 10.55 10.63 0 -0.06(-0.59%)
Oct 02, 2008 12.02 12.02 10.60 10.69 2,223,037 -1.29(-10.79%)
Oct 01, 2008 12.06 12.17 11.70 11.98 1,423,306 -0.19(-1.60%)
Sep 30, 2008 12.18 12.24 11.79 12.18 1,993,162 +0.36(+3.03%)
Sep 29, 2008 12.63 12.94 11.62 11.82 2,228,829 -1.40(-10.59%)
Sep 26, 2008 13.46 13.46 12.95 13.22 0 -0.55(-4.01%)
Sep 25, 2008 13.40 14.00 13.32 13.77 1,597,430 +0.44(+3.30%)
Sep 24, 2008 13.54 13.85 13.27 13.33 1,838,506 +0.09(+0.71%)
Sep 23, 2008 13.70 13.99 13.12 13.24 1,950,916 -0.56(-4.09%)
Sep 22, 2008 14.37 14.60 13.80 13.80 2,029,232 -0.73(-5.05%)
Sep 19, 2008 13.56 15.52 13.56 14.54 0 +1.36(+10.34%)
Sep 18, 2008 12.76 13.31 11.82 13.17 3,309,145 +0.66(+5.27%)
Sep 17, 2008 13.41 13.41 12.46 12.52 2,445,470 -1.11(-8.15%)
Sep 16, 2008 13.51 13.67 12.89 13.63 3,613,984 -0.13(-0.96%)
Sep 15, 2008 13.95 14.62 13.66 13.76 1,664,950 -0.92(-6.24%)
Sep 12, 2008 14.23 14.88 14.10 14.67 1,852,656 +0.32(+2.23%)
Sep 11, 2008 12.71 14.61 12.60 14.35 2,727,013 +0.20(+1.42%)
Sep 10, 2008 13.68 14.37 13.68 14.15 2,337,731 +0.51(+3.73%)
Sep 09, 2008 14.86 14.86 13.61 13.64 2,472,361 -1.15(-7.80%)
Sep 08, 2008 15.52 15.55 14.48 14.80 1,813,480 -0.18(-1.17%)
Sep 05, 2008 14.55 15.15 14.39 14.98 0 +0.25(+1.70%)
Sep 04, 2008 16.22 16.22 14.31 14.72 4,554,612 -1.60(-9.80%)
Sep 03, 2008 16.67 17.02 16.09 16.32 2,211,105 -0.40(-2.37%)
Sep 02, 2008 16.93 17.20 16.63 16.72 1,449,816 -0.17(-1.00%)
Aug 29, 2008 16.98 17.19 16.81 16.89 0 -0.20(-1.18%)
Aug 28, 2008 16.83 17.13 16.71 17.09 1,380,690 +0.38(+2.25%)
Aug 27, 2008 16.89 17.09 16.52 16.71 1,494,674 -0.06(-0.37%)
Aug 26, 2008 16.86 17.18 16.61 16.78 1,457,042 -0.09(-0.52%)
Aug 25, 2008 17.13 17.21 16.75 16.86 1,317,269 -0.40(-2.29%)
Aug 22, 2008 17.09 17.49 17.08 17.26 0 +0.21(+1.21%)
Aug 21, 2008 17.13 17.20 16.80 17.05 795,336 -0.07(-0.40%)
Aug 20, 2008 17.19 17.47 16.64 17.12 1,550,303 -0.08(-0.47%)
Aug 19, 2008 17.32 17.52 17.03 17.20 1,182,243 -0.31(-1.79%)
Aug 18, 2008 17.85 17.90 17.35 17.52 1,507,068 -0.19(-1.10%)
Aug 15, 2008 17.69 18.33 17.37 17.71 0 +0.03(+0.14%)
Aug 14, 2008 17.76 17.97 17.53 17.69 1,151,528 -0.26(-1.47%)
Aug 13, 2008 17.49 18.04 17.39 17.95 1,813,834 +0.44(+2.51%)
Aug 12, 2008 17.49 17.63 17.30 17.51 1,692,984 +0.09(+0.54%)
Aug 11, 2008 17.76 17.99 17.12 17.42 2,582,111 -0.28(-1.60%)
Aug 08, 2008 17.76 17.77 17.40 17.70 2,279,777 -0.04(-0.25%)
Aug 07, 2008 18.35 18.35 17.74 17.74 1,997,654 -0.70(-3.81%)
Aug 06, 2008 18.38 18.67 18.11 18.45 2,208,073 +0.17(+0.93%)
Aug 05, 2008 18.04 18.68 18.04 18.28 2,181,306 +0.14(+0.76%)
Aug 04, 2008 18.33 18.84 18.00 18.14 2,307,181 -0.16(-0.86%)
Aug 01, 2008 18.90 18.95 18.23 18.30 2,269,844 -0.37(-1.98%)
Jul 31, 2008 18.93 19.07 18.57 18.67 2,950,239 -0.25(-1.33%)
Jul 30, 2008 18.50 18.97 18.09 18.92 4,767,150 +0.79(+4.36%)
Jul 29, 2008 18.13 18.18 17.59 18.13 3,285,911 +0.33(+1.87%)
Jul 28, 2008 17.89 18.02 17.35 17.79 3,403,963 -0.09(-0.53%)
Jul 25, 2008 17.02 18.30 17.01 17.89 5,338,437 +1.42(+8.61%)
Jul 24, 2008 16.95 17.08 16.43 16.47 2,772,252 -0.41(-2.45%)
Jul 23, 2008 17.44 17.58 16.79 16.88 2,949,226 -0.55(-3.13%)
Jul 22, 2008 17.29 17.49 16.86 17.43 2,526,649 +0.08(+0.43%)
Jul 21, 2008 17.64 17.67 17.10 17.35 3,504,891 -0.16(-0.93%)
Jul 18, 2008 17.44 17.85 17.35 17.52 3,072,469 +0.10(+0.58%)
Jul 17, 2008 16.54 17.59 16.49 17.42 4,120,372 +1.00(+6.08%)
Jul 16, 2008 16.16 16.44 15.79 16.42 2,378,345 +0.40(+2.51%)
Jul 15, 2008 15.90 16.27 15.49 16.02 1,907,227 +0.00(+0.00%)
Jul 14, 2008 16.51 16.64 15.85 16.02 2,468,692 -0.32(-1.96%)
Jul 11, 2008 16.51 16.52 15.87 16.34 2,293,235 -0.34(-2.03%)
Jul 10, 2008 16.34 16.79 16.32 16.68 2,151,437 +0.32(+1.96%)
Jul 09, 2008 16.44 16.78 16.31 16.36 1,863,665 -0.04(-0.23%)
Jul 08, 2008 16.20 16.44 15.68 16.39 2,219,017 +0.17(+1.04%)
Jul 07, 2008 15.40 16.44 15.40 16.22 2,799,282 +0.73(+4.74%)
Jul 04, 2008 16.49 16.59 15.48 15.49 2,823,282 +0.00(+0.00%)
Jul 03, 2008 16.49 16.59 15.48 15.49 2,823,282 -0.99(-6.02%)
Jul 02, 2008 17.17 17.40 16.48 16.48 4,080,553 -0.58(-3.42%)
Jul 01, 2008 16.01 17.13 16.01 17.07 3,717,794 +0.63(+3.86%)
Jun 30, 2008 16.12 16.55 16.07 16.43 2,293,657 +0.31(+1.95%)
Jun 27, 2008 15.95 16.41 15.95 16.12 2,673,093 +0.08(+0.51%)
Jun 26, 2008 16.56 16.56 15.85 16.04 2,469,840 -0.70(-4.16%)
Jun 25, 2008 16.95 17.02 16.44 16.73 2,813,706 -0.13(-0.74%)
Jun 24, 2008 16.76 17.54 16.70 16.86 4,463,559 +0.00(+0.00%)
Jun 23, 2008 16.64 16.90 16.26 16.86 2,585,006 +0.41(+2.48%)
Jun 20, 2008 16.06 16.50 16.04 16.45 3,138,032 +0.39(+2.42%)
Jun 19, 2008 16.16 16.32 15.97 16.06 1,631,316 +0.04(+0.23%)
Jun 18, 2008 16.14 16.30 15.79 16.02 1,442,403 -0.11(-0.70%)
Jun 17, 2008 16.21 16.35 15.98 16.14 2,971,595 -0.02(-0.12%)
Jun 16, 2008 15.37 16.50 15.26 16.16 4,483,576 +0.75(+4.89%)
Jun 13, 2008 14.89 15.41 14.89 15.40 1,989,297 +0.58(+3.94%)
Jun 12, 2008 14.80 15.03 14.64 14.82 1,597,521 +0.08(+0.51%)
Jun 11, 2008 14.86 15.04 14.67 14.74 2,291,009 -0.14(-0.97%)
Jun 10, 2008 14.76 14.94 14.20 14.89 3,163,534 +0.36(+2.51%)
Jun 09, 2008 14.50 14.55 14.00 14.52 2,206,821 +0.03(+0.17%)
Jun 06, 2008 14.50 14.61 14.20 14.50 2,066,711 -0.09(-0.60%)
Jun 05, 2008 14.25 14.59 14.22 14.59 1,464,758 +0.33(+2.33%)
Jun 04, 2008 13.94 14.37 13.86 14.25 1,259,638 +0.29(+2.11%)
Jun 03, 2008 14.06 14.16 13.71 13.96 1,313,061 -0.06(-0.40%)
Jun 02, 2008 14.01 14.13 13.80 14.02 1,270,611 -0.11(-0.76%)
May 30, 2008 14.02 14.15 13.75 14.12 1,404,290 +0.24(+1.76%)
May 29, 2008 13.70 14.06 13.50 13.88 1,282,063 +0.13(+0.96%)
May 28, 2008 13.31 13.75 13.29 13.75 1,156,920 +0.50(+3.74%)
May 27, 2008 13.19 13.32 13.02 13.25 1,088,345 +0.06(+0.48%)
May 26, 2008 13.31 13.46 13.08 13.19 0 +0.00(+0.00%)
May 23, 2008 13.31 13.46 13.08 13.19 1,121,056 -0.19(-1.45%)
May 22, 2008 13.17 13.41 13.11 13.38 1,743,120 +0.21(+1.57%)
May 21, 2008 13.39 13.54 12.99 13.17 1,071,416 -0.16(-1.22%)
May 20, 2008 13.32 13.48 13.18 13.34 790,674 -0.01(-0.09%)
May 19, 2008 13.57 13.68 13.30 13.35 1,193,756 -0.19(-1.44%)
May 16, 2008 13.62 13.66 13.39 13.54 941,673 -0.10(-0.74%)
May 15, 2008 13.59 13.67 13.37 13.64 913,166 +0.09(+0.65%)
May 14, 2008 13.45 13.76 13.27 13.56 1,154,920 +0.17(+1.27%)
May 13, 2008 13.34 13.44 13.22 13.39 923,742 +0.06(+0.47%)
May 12, 2008 13.02 13.33 12.90 13.32 565,866 +0.31(+2.41%)
May 09, 2008 12.90 13.09 12.82 13.01 514,626 -0.09(-0.72%)
May 08, 2008 12.92 13.13 12.71 13.11 889,810 +0.27(+2.10%)
May 07, 2008 13.28 13.28 12.79 12.84 1,154,904 -0.46(-3.45%)
May 06, 2008 12.88 13.37 12.87 13.29 1,390,170 +0.30(+2.32%)
May 05, 2008 12.84 13.02 12.74 12.99 1,221,828 +0.21(+1.67%)
May 02, 2008 13.02 13.12 12.72 12.78 1,437,535 -0.24(-1.83%)
May 01, 2008 12.77 13.02 12.43 13.02 2,286,223 +0.36(+2.83%)
Apr 30, 2008 13.48 13.48 12.57 12.66 3,106,900 -0.82(-6.06%)
Apr 29, 2008 14.25 14.40 12.93 13.48 7,940,330 -1.68(-11.10%)
Apr 28, 2008 14.53 15.22 14.53 15.16 3,927,168 +0.60(+4.14%)
Apr 25, 2008 14.23 14.75 14.03 14.55 2,417,911 +0.44(+3.11%)
Apr 24, 2008 14.03 14.30 13.64 14.12 1,217,966 +0.19(+1.35%)
Apr 23, 2008 13.73 14.09 13.71 13.93 1,830,497 +0.24(+1.79%)
Apr 22, 2008 13.77 13.81 13.39 13.68 1,163,783 -0.17(-1.22%)
Apr 21, 2008 13.93 13.99 13.53 13.85 1,030,879 -0.16(-1.16%)
Apr 18, 2008 13.92 14.09 13.83 14.02 1,079,367 +0.24(+1.73%)
Apr 17, 2008 13.95 13.95 13.60 13.78 838,127 -0.17(-1.22%)
Apr 16, 2008 13.49 13.96 13.41 13.95 2,168,093 +0.59(+4.42%)
Apr 15, 2008 12.95 13.37 12.93 13.36 2,018,460 +0.46(+3.60%)
Apr 14, 2008 12.99 13.06 12.73 12.89 896,940 -0.19(-1.44%)
Apr 11, 2008 13.15 13.28 12.98 13.08 994,122 -0.19(-1.42%)
Apr 10, 2008 12.93 13.31 12.93 13.27 1,148,193 +0.31(+2.42%)
Apr 09, 2008 13.68 13.68 12.83 12.95 1,599,419 -0.73(-5.32%)
Apr 08, 2008 13.19 13.69 13.17 13.68 985,155 +0.33(+2.44%)
Apr 07, 2008 13.54 13.65 13.23 13.36 1,159,513 -0.10(-0.75%)
Apr 04, 2008 13.53 13.63 13.34 13.46 828,714 +0.10(+0.75%)
Apr 03, 2008 12.96 13.58 12.86 13.36 1,868,993 +0.24(+1.87%)
Apr 02, 2008 13.02 13.24 12.93 13.11 1,274,730 +0.06(+0.48%)
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.