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

Geron Corp (NQ: GERN )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2011 4.575 4.669 4.518 4.631 1,750,718 +0.17(+3.81%)
Jan 28, 2011 4.631 4.650 4.461 4.461 1,734,872 -0.16(-3.48%)
Jan 27, 2011 4.631 4.669 4.612 4.622 700,643 +0.00(+0.10%)
Jan 26, 2011 4.622 4.669 4.565 4.617 661,788 -0.00(-0.05%)
Jan 25, 2011 4.556 4.688 4.499 4.620 1,378,328 +0.05(+1.19%)
Jan 24, 2011 4.499 4.594 4.490 4.565 785,687 +0.07(+1.47%)
Jan 21, 2011 4.622 4.631 4.490 4.499 1,997,874 -0.10(-2.26%)
Jan 20, 2011 4.650 4.679 4.556 4.603 1,324,628 -0.07(-1.42%)
Jan 19, 2011 4.905 4.934 4.660 4.669 2,142,779 -0.20(-4.12%)
Jan 18, 2011 4.943 4.953 4.858 4.870 1,096,326 -0.07(-1.48%)
Jan 14, 2011 4.962 4.962 4.887 4.943 921,610 -0.01(-0.19%)
Jan 13, 2011 4.962 5.066 4.878 4.953 3,008,936 -0.11(-2.24%)
Jan 12, 2011 5.028 5.085 4.943 5.066 2,839,173 +0.06(+1.13%)
Jan 11, 2011 5.000 5.009 4.934 5.009 1,196,068 +0.03(+0.57%)
Jan 10, 2011 5.028 5.047 4.839 4.981 2,177,940 +0.05(+0.96%)
Jan 07, 2011 5.000 5.009 4.915 4.934 1,700,566 -0.04(-0.76%)
Jan 06, 2011 5.038 5.047 4.934 4.972 1,042,454 -0.08(-1.50%)
Jan 05, 2011 4.962 5.057 4.934 5.047 1,600,960 +0.09(+1.91%)
Jan 04, 2011 5.028 5.038 4.915 4.953 1,355,101 -0.02(-0.38%)
Jan 03, 2011 4.934 4.991 4.877 4.972 1,749,354 +0.07(+1.40%)
Dec 31, 2010 4.896 4.915 4.820 4.903 1,619,933 -0.02(-0.43%)
Dec 30, 2010 4.972 5.019 4.896 4.924 1,024,660 -0.08(-1.51%)
Dec 29, 2010 4.991 5.057 4.924 5.000 1,024,726 +0.00(+0.00%)
Dec 28, 2010 5.066 5.095 4.972 5.000 1,770,435 -0.05(-0.94%)
Dec 27, 2010 4.735 5.085 4.726 5.047 2,714,798 +0.22(+4.50%)
Dec 23, 2010 4.811 4.830 4.755 4.830 1,435,831 +0.02(+0.39%)
Dec 22, 2010 4.868 4.877 4.792 4.811 1,368,108 -0.05(-0.97%)
Dec 21, 2010 4.820 4.887 4.745 4.858 2,704,283 +0.06(+1.18%)
Dec 20, 2010 4.707 4.830 4.679 4.802 3,214,868 +0.09(+2.01%)
Dec 17, 2010 4.631 4.709 4.584 4.707 5,310,395 +0.09(+2.05%)
Dec 16, 2010 4.594 4.660 4.537 4.612 2,061,244 +0.05(+1.04%)
Dec 15, 2010 4.527 4.631 4.490 4.565 3,328,130 +0.05(+1.05%)
Dec 14, 2010 4.537 4.584 4.490 4.518 2,015,847 +0.01(+0.21%)
Dec 13, 2010 4.650 4.660 4.490 4.509 2,324,295 -0.09(-2.05%)
Dec 10, 2010 4.499 4.631 4.490 4.603 4,343,841 +0.14(+3.18%)
Dec 09, 2010 4.650 4.669 4.461 4.461 6,185,375 -0.13(-2.88%)
Dec 08, 2010 4.764 4.792 4.575 4.594 7,060,487 -0.13(-2.80%)
Dec 07, 2010 4.943 4.962 4.726 4.726 19,850,048 -1.06(-18.30%)
Dec 06, 2010 5.766 5.992 5.737 5.785 3,008,152 +0.10(+1.83%)
Dec 03, 2010 5.539 5.709 5.529 5.681 838,487 +0.09(+1.52%)
Dec 02, 2010 5.671 5.728 5.567 5.595 986,024 -0.04(-0.67%)
Dec 01, 2010 5.454 5.681 5.416 5.633 2,004,657 +0.25(+4.56%)
Nov 30, 2010 5.312 5.425 5.246 5.388 1,139,696 +0.03(+0.53%)
Nov 29, 2010 5.406 5.435 5.302 5.359 624,455 -0.01(-0.18%)
Nov 26, 2010 5.435 5.463 5.369 5.369 211,100 -0.10(-1.90%)
Nov 24, 2010 5.406 5.473 5.473 5.473 661,975 +0.10(+1.94%)
Nov 23, 2010 5.425 5.454 5.321 5.369 747,501 -0.15(-2.74%)
Nov 22, 2010 5.435 5.577 5.435 5.520 824,291 +0.09(+1.57%)
Nov 19, 2010 5.444 5.454 5.359 5.435 697,331 -0.04(-0.69%)
Nov 18, 2010 5.425 5.558 5.331 5.473 1,370,903 +0.12(+2.30%)
Nov 17, 2010 5.491 5.491 5.302 5.350 726,178 -0.03(-0.53%)
Nov 16, 2010 5.482 5.529 5.317 5.378 1,349,991 -0.09(-1.71%)
Nov 15, 2010 5.577 5.614 5.444 5.472 880,994 -0.07(-1.21%)
Nov 12, 2010 5.690 5.709 5.501 5.539 1,368,454 -0.21(-3.62%)
Nov 11, 2010 5.671 5.888 5.586 5.747 3,772,237 +0.26(+4.83%)
Nov 10, 2010 5.397 5.482 5.293 5.482 1,077,601 +0.12(+2.29%)
Nov 09, 2010 5.482 5.558 5.340 5.359 1,257,665 -0.09(-1.73%)
Nov 08, 2010 5.293 5.482 5.227 5.454 1,155,649 +0.16(+3.04%)
Nov 05, 2010 5.331 5.388 5.227 5.293 701,682 -0.02(-0.36%)
Nov 04, 2010 5.312 5.359 5.255 5.312 1,398,892 +0.07(+1.26%)
Nov 03, 2010 5.321 5.321 5.180 5.246 675,183 -0.06(-1.07%)
Nov 02, 2010 5.236 5.359 5.151 5.302 1,718,374 +0.16(+3.12%)
Nov 01, 2010 5.321 5.340 5.104 5.142 1,441,073 -0.13(-2.51%)
Oct 29, 2010 5.359 5.425 5.246 5.274 1,177,688 -0.10(-1.93%)
Oct 28, 2010 5.501 5.501 5.340 5.378 1,353,293 -0.09(-1.73%)
Oct 27, 2010 5.501 5.583 5.388 5.473 744,816 -0.11(-2.03%)
Oct 25, 2010 5.463 5.614 5.425 5.586 1,066,756 +0.16(+2.96%)
Oct 22, 2010 5.454 5.473 5.373 5.425 570,996 -0.01(-0.17%)
Oct 21, 2010 5.520 5.605 5.369 5.435 1,290,359 -0.03(-0.52%)
Oct 20, 2010 5.510 5.581 5.435 5.463 961,245 -0.03(-0.52%)
Oct 19, 2010 5.529 5.671 5.463 5.491 1,318,158 -0.09(-1.69%)
Oct 18, 2010 5.624 5.699 5.548 5.586 1,179,834 -0.04(-0.67%)
Oct 15, 2010 5.539 5.690 5.454 5.624 2,297,281 +0.18(+3.30%)
Oct 14, 2010 5.718 5.757 5.406 5.444 2,871,980 -0.26(-4.64%)
Oct 13, 2010 5.964 6.049 5.633 5.709 5,347,415 -0.31(-5.18%)
Oct 12, 2010 5.558 6.030 5.463 6.021 9,687,210 +0.66(+12.35%)
Oct 11, 2010 5.217 5.425 5.198 5.359 3,527,247 +0.32(+6.38%)
Oct 08, 2010 4.981 5.076 4.934 5.038 617,445 +0.06(+1.14%)
Oct 07, 2010 5.085 5.127 4.962 4.981 530,177 -0.05(-0.94%)
Oct 06, 2010 5.104 5.123 5.009 5.028 681,439 -0.07(-1.30%)
Oct 05, 2010 5.142 5.170 4.991 5.095 1,354,008 +0.21(+4.26%)
Oct 04, 2010 5.113 5.161 4.887 4.887 1,117,318 -0.26(-5.14%)
Oct 01, 2010 5.284 5.284 5.142 5.151 582,009 -0.08(-1.45%)
Sep 30, 2010 5.227 5.246 5.132 5.227 915,521 +0.05(+0.91%)
Sep 29, 2010 5.246 5.312 5.123 5.180 1,315,426 +0.05(+0.92%)
Sep 28, 2010 5.095 5.132 4.943 5.132 552,848 +0.11(+2.26%)
Sep 27, 2010 5.047 5.095 4.981 5.019 506,669 -0.05(-0.93%)
Sep 24, 2010 5.028 5.066 4.953 5.066 725,069 +0.13(+2.68%)
Sep 23, 2010 4.962 5.132 4.905 4.934 952,452 -0.02(-0.38%)
Sep 22, 2010 4.981 5.047 4.915 4.953 760,071 -0.07(-1.32%)
Sep 21, 2010 4.962 5.161 4.934 5.019 1,475,168 +0.06(+1.14%)
Sep 20, 2010 4.915 4.972 4.820 4.962 997,153 +0.15(+3.14%)
Sep 17, 2010 5.000 5.000 4.792 4.811 1,199,046 -0.10(-2.12%)
Sep 15, 2010 4.924 4.953 4.868 4.915 727,673 -0.05(-0.95%)
Sep 14, 2010 4.924 4.981 4.839 4.962 1,129,830 +0.01(+0.19%)
Sep 13, 2010 4.972 5.000 4.896 4.953 1,112,634 +0.03(+0.58%)
Sep 10, 2010 5.009 5.028 4.811 4.924 1,775,563 -0.06(-1.14%)
Sep 09, 2010 4.915 5.289 4.792 4.981 3,732,650 +0.36(+7.77%)
Sep 08, 2010 4.584 4.650 4.537 4.622 498,527 +0.08(+1.66%)
Sep 07, 2010 4.679 4.688 4.546 4.546 688,792 -0.12(-2.63%)
Sep 03, 2010 4.707 4.726 4.603 4.669 955,120 +0.05(+1.02%)
Sep 02, 2010 4.584 4.622 4.499 4.622 679,270 +0.05(+1.03%)
Sep 01, 2010 4.442 4.575 4.395 4.575 928,968 +0.22(+4.99%)
Aug 31, 2010 4.414 4.546 4.263 4.357 2,536,795 -0.08(-1.71%)
Aug 30, 2010 4.594 4.641 4.386 4.433 1,244,030 -0.20(-4.29%)
Aug 27, 2010 4.594 4.641 4.481 4.631 680,079 +0.11(+2.51%)
Aug 26, 2010 4.612 4.763 4.509 4.518 982,700 -0.06(-1.24%)
Aug 25, 2010 4.442 4.575 4.395 4.575 856,033 +0.09(+1.89%)
Aug 24, 2010 4.612 4.631 4.471 4.490 1,639,040 -0.26(-5.38%)
Aug 23, 2010 4.915 4.991 4.584 4.745 2,545,209 -0.14(-2.90%)
Aug 20, 2010 4.839 4.905 4.783 4.887 1,114,513 +0.02(+0.39%)
Aug 19, 2010 4.991 5.180 4.858 4.868 1,579,579 -0.08(-1.53%)
Aug 18, 2010 4.972 5.009 4.896 4.943 514,602 -0.05(-0.95%)
Aug 17, 2010 5.000 5.036 4.934 4.991 746,164 +0.07(+1.34%)
Aug 16, 2010 4.820 4.934 4.773 4.924 587,126 +0.09(+1.76%)
Aug 13, 2010 5.028 5.085 4.830 4.839 929,825 -0.12(-2.48%)
Aug 12, 2010 4.877 5.028 4.868 4.962 644,958 +0.02(+0.38%)
Aug 11, 2010 5.104 5.132 4.943 4.943 1,296,892 -0.26(-4.91%)
Aug 10, 2010 5.198 5.293 5.104 5.198 796,693 -0.05(-0.90%)
Aug 09, 2010 5.321 5.378 5.198 5.246 938,817 -0.02(-0.36%)
Aug 06, 2010 5.217 5.350 5.189 5.265 1,069,474 +0.02(+0.36%)
Aug 05, 2010 5.548 5.558 5.246 5.246 1,618,508 -0.33(-5.93%)
Aug 04, 2010 5.463 5.671 5.444 5.577 1,559,615 +0.13(+2.43%)
Aug 03, 2010 5.671 5.671 5.406 5.444 2,528,038 -0.29(-5.11%)
Aug 02, 2010 5.662 6.040 5.520 5.737 7,893,385 +0.42(+7.82%)
Jul 30, 2010 5.104 5.359 4.962 5.321 5,347,475 +0.78(+17.29%)
Jul 29, 2010 4.603 4.612 4.442 4.537 514,987 +0.00(+0.00%)
Jul 28, 2010 4.783 4.802 4.537 4.537 515,676 -0.28(-5.88%)
Jul 27, 2010 4.839 4.905 4.745 4.820 589,437 -0.01(-0.20%)
Jul 26, 2010 4.707 4.868 4.601 4.830 653,238 +0.15(+3.23%)
Jul 23, 2010 4.461 4.698 4.433 4.679 726,358 +0.17(+3.77%)
Jul 22, 2010 4.395 4.509 4.386 4.509 506,550 +0.18(+4.15%)
Jul 21, 2010 4.442 4.509 4.310 4.329 506,813 -0.08(-1.72%)
Jul 20, 2010 4.367 4.423 4.272 4.405 492,220 -0.02(-0.43%)
Jul 19, 2010 4.480 4.537 4.282 4.423 527,500 +0.10(+2.41%)
Jul 16, 2010 4.565 4.575 4.319 4.319 684,033 -0.27(-5.97%)
Jul 15, 2010 4.631 4.641 4.480 4.594 474,716 -0.05(-1.02%)
Jul 14, 2010 4.622 4.707 4.551 4.641 528,904 -0.02(-0.41%)
Jul 13, 2010 4.575 4.707 4.565 4.660 675,742 +0.14(+3.14%)
Jul 12, 2010 4.698 4.764 4.509 4.518 486,234 -0.19(-4.02%)
Jul 09, 2010 4.527 4.707 4.527 4.707 906,235 +0.16(+3.53%)
Jul 08, 2010 4.405 4.584 4.405 4.546 992,104 +0.19(+4.34%)
Jul 07, 2010 4.301 4.367 4.130 4.357 1,297,882 +0.07(+1.54%)
Jul 06, 2010 4.584 4.594 4.282 4.291 853,927 -0.20(-4.42%)
Jul 02, 2010 4.612 4.627 4.433 4.490 647,593 -0.08(-1.66%)
Jul 01, 2010 4.764 4.764 4.423 4.565 1,434,469 -0.18(-3.78%)
Jun 30, 2010 4.972 5.047 4.735 4.745 711,525 -0.21(-4.20%)
Jun 29, 2010 4.877 5.085 4.849 4.953 1,132,563 +0.00(+0.00%)
Jun 25, 2010 4.877 5.009 4.830 4.953 3,166,011 +0.11(+2.34%)
Jun 24, 2010 4.764 5.038 4.764 4.839 1,059,923 +0.04(+0.79%)
Jun 23, 2010 4.745 4.811 4.735 4.802 449,840 +0.05(+0.99%)
Jun 22, 2010 4.868 4.915 4.754 4.754 732,148 -0.09(-1.76%)
Jun 21, 2010 4.905 4.969 4.773 4.839 1,041,215 +0.04(+0.79%)
Jun 18, 2010 4.868 4.868 4.773 4.802 790,176 -0.05(-0.97%)
Jun 17, 2010 4.830 4.877 4.764 4.849 474,163 +0.01(+0.20%)
Jun 16, 2010 4.905 4.915 4.830 4.839 653,308 -0.10(-2.10%)
Jun 15, 2010 4.858 4.962 4.820 4.943 630,395 +0.10(+2.15%)
Jun 14, 2010 4.934 4.953 4.820 4.839 635,325 -0.05(-0.97%)
Jun 11, 2010 4.745 4.887 4.745 4.887 559,810 +0.07(+1.47%)
Jun 10, 2010 4.792 4.820 4.716 4.816 654,243 +0.13(+2.83%)
Jun 09, 2010 4.802 4.811 4.650 4.683 750,349 -0.06(-1.29%)
Jun 08, 2010 4.830 4.877 4.679 4.745 1,087,580 -0.04(-0.79%)
Jun 07, 2010 5.113 5.208 4.773 4.783 1,184,214 -0.27(-5.42%)
Jun 04, 2010 5.312 5.406 5.057 5.057 1,138,123 -0.41(-7.44%)
Jun 03, 2010 5.388 5.548 5.312 5.463 2,308,507 +0.12(+2.30%)
Jun 02, 2010 5.038 5.350 5.038 5.340 2,764,645 +0.31(+6.20%)
Jun 01, 2010 5.057 5.293 5.019 5.028 1,823,036 +0.04(+0.76%)
May 28, 2010 4.915 5.028 4.764 4.991 1,480,938 +0.08(+1.54%)
May 27, 2010 4.792 4.915 4.754 4.915 664,621 +0.25(+5.26%)
May 26, 2010 4.754 4.849 4.660 4.669 1,150,371 -0.05(-1.00%)
May 25, 2010 4.603 4.726 4.556 4.716 1,289,838 -0.02(-0.40%)
May 24, 2010 4.820 4.905 4.726 4.735 1,275,110 -0.12(-2.53%)
May 21, 2010 4.726 4.972 4.641 4.858 1,416,718 +0.07(+1.38%)
May 20, 2010 4.839 4.991 4.783 4.792 1,500,438 -0.21(-4.16%)
May 19, 2010 5.208 5.284 4.972 5.000 1,223,983 -0.12(-2.40%)
May 18, 2010 5.340 5.340 5.123 5.123 565,466 -0.14(-2.69%)
May 17, 2010 5.331 5.359 5.123 5.265 533,897 -0.05(-0.89%)
May 14, 2010 5.350 5.435 5.236 5.312 969,264 -0.09(-1.75%)
May 13, 2010 5.378 5.586 5.293 5.406 2,631,682 -0.01(-0.17%)
May 12, 2010 5.246 5.425 5.208 5.416 814,204 +0.16(+3.06%)
May 11, 2010 5.283 5.312 5.019 5.255 1,082,955 +0.17(+3.35%)
May 10, 2010 4.972 5.113 4.924 5.085 1,088,244 +0.29(+6.11%)
May 07, 2010 4.962 5.104 4.754 4.792 1,797,631 -0.12(-2.50%)
May 06, 2010 5.236 5.435 4.584 4.915 2,314,884 -0.33(-6.31%)
May 05, 2010 5.388 5.435 5.217 5.246 1,414,140 -0.20(-3.65%)
May 04, 2010 5.718 5.718 5.388 5.444 1,787,913 -0.37(-6.34%)
May 03, 2010 5.577 5.813 5.577 5.813 1,968,798 +0.30(+5.49%)
Apr 30, 2010 5.709 5.756 5.501 5.510 1,897,362 -0.12(-2.18%)
Apr 29, 2010 5.482 5.633 5.397 5.633 1,293,268 +0.20(+3.65%)
Apr 28, 2010 5.350 5.444 5.321 5.435 1,119,388 +0.11(+2.13%)
Apr 27, 2010 5.482 5.662 5.312 5.321 1,794,636 -0.17(-3.10%)
Apr 26, 2010 5.595 5.633 5.473 5.491 871,859 -0.11(-2.02%)
Apr 23, 2010 5.520 5.605 5.454 5.605 1,157,300 +0.09(+1.72%)
Apr 22, 2010 5.236 5.520 5.217 5.510 1,857,104 +0.30(+5.81%)
Apr 21, 2010 5.255 5.274 5.180 5.208 1,182,759 -0.06(-1.08%)
Apr 20, 2010 5.255 5.284 5.161 5.265 489,688 +0.05(+0.91%)
Apr 19, 2010 5.161 5.331 5.104 5.217 829,686 +0.03(+0.55%)
Apr 16, 2010 5.255 5.293 5.132 5.189 1,124,065 -0.09(-1.79%)
Apr 15, 2010 5.293 5.340 5.198 5.284 772,961 -0.03(-0.53%)
Apr 14, 2010 5.321 5.350 5.284 5.312 690,124 +0.04(+0.72%)
Apr 13, 2010 5.350 5.350 5.217 5.274 980,483 -0.08(-1.41%)
Apr 12, 2010 5.491 5.539 5.312 5.350 1,375,610 -0.15(-2.75%)
Apr 09, 2010 5.577 5.614 5.435 5.501 658,563 -0.06(-1.02%)
Apr 08, 2010 5.444 5.586 5.425 5.558 808,998 +0.09(+1.73%)
Apr 07, 2010 5.558 5.614 5.406 5.463 1,541,622 -0.09(-1.70%)
Apr 06, 2010 5.473 5.614 5.435 5.558 862,808 +0.09(+1.55%)
Apr 05, 2010 5.473 5.529 5.425 5.473 785,969 +0.06(+1.05%)
Apr 01, 2010 5.435 5.416 5.416 5.416 1,038,109 +0.05(+0.88%)
Mar 31, 2010 5.435 5.529 5.369 5.369 2,039,625 -0.03(-0.53%)
Mar 30, 2010 5.473 5.558 5.388 5.397 713,908 -0.11(-2.06%)
Mar 29, 2010 5.482 5.553 5.406 5.510 1,037,452 +0.04(+0.69%)
Mar 26, 2010 5.548 5.662 5.463 5.473 918,478 -0.04(-0.69%)
Mar 25, 2010 5.652 5.737 5.510 5.510 735,691 -0.06(-1.02%)
Mar 24, 2010 5.671 5.747 5.567 5.567 795,004 -0.15(-2.64%)
Mar 23, 2010 5.614 5.747 5.558 5.718 1,009,673 +0.12(+2.20%)
Mar 22, 2010 5.529 5.622 5.463 5.595 744,936 +0.02(+0.34%)
Mar 19, 2010 5.766 5.766 5.529 5.577 1,226,929 -0.16(-2.80%)
Mar 18, 2010 5.766 5.803 5.728 5.737 582,941 -0.08(-1.30%)
Mar 17, 2010 5.917 5.992 5.813 5.813 996,137 -0.08(-1.28%)
Mar 16, 2010 5.822 5.955 5.728 5.888 1,034,718 +0.09(+1.47%)
Mar 15, 2010 5.761 6.021 5.747 5.803 1,024,165 -0.16(-2.69%)
Mar 12, 2010 6.068 6.077 5.907 5.964 1,060,465 -0.08(-1.25%)
Mar 11, 2010 5.747 6.087 5.737 6.040 1,924,749 +0.22(+3.73%)
Mar 10, 2010 5.747 5.955 5.690 5.822 1,640,404 +0.10(+1.82%)
Mar 09, 2010 5.803 5.860 5.699 5.718 922,560 -0.10(-1.79%)
Mar 08, 2010 5.860 5.907 5.766 5.822 992,286 -0.02(-0.32%)
Mar 05, 2010 5.718 5.974 5.671 5.841 2,337,445 +0.16(+2.83%)
Mar 04, 2010 5.662 5.718 5.586 5.681 1,373,529 +0.17(+3.09%)
Mar 03, 2010 5.520 5.577 5.454 5.510 854,069 +0.01(+0.17%)
Mar 02, 2010 5.406 5.539 5.388 5.501 1,314,516 +0.10(+1.93%)
Mar 01, 2010 5.217 5.425 5.217 5.397 809,620 +0.15(+2.88%)
Feb 26, 2010 5.463 5.482 5.236 5.246 1,270,258 -0.24(-4.31%)
Feb 25, 2010 5.369 5.529 5.340 5.482 600,265 +0.04(+0.69%)
Feb 24, 2010 5.388 5.548 5.359 5.444 582,534 +0.04(+0.73%)
Feb 23, 2010 5.662 5.699 5.388 5.405 1,361,447 -0.27(-4.70%)
Feb 22, 2010 5.567 5.690 5.520 5.671 1,168,868 +0.11(+2.04%)
Feb 19, 2010 5.454 5.577 5.406 5.558 692,909 +0.11(+2.08%)
Feb 18, 2010 5.425 5.520 5.397 5.444 659,341 -0.08(-1.37%)
Feb 17, 2010 5.586 5.614 5.440 5.520 1,135,373 -0.07(-1.18%)
Feb 16, 2010 5.388 5.605 5.359 5.586 1,353,896 +0.26(+4.79%)
Feb 12, 2010 5.246 5.331 5.331 5.331 1,091,115 -0.01(-0.18%)
Feb 11, 2010 5.198 5.359 5.113 5.340 888,536 +0.15(+2.91%)
Feb 10, 2010 5.113 5.189 5.009 5.189 765,186 +0.09(+1.86%)
Feb 09, 2010 5.198 5.236 5.057 5.095 1,047,809 -0.04(-0.74%)
Feb 08, 2010 4.991 5.170 4.962 5.132 1,099,253 +0.16(+3.23%)
Feb 05, 2010 5.038 5.132 4.811 4.972 1,751,859 -0.06(-1.13%)
Feb 04, 2010 5.425 5.425 5.019 5.028 1,664,548 -0.36(-6.67%)
Feb 03, 2010 5.454 5.482 5.293 5.388 1,050,518 -0.09(-1.72%)
Feb 02, 2010 5.189 5.529 5.170 5.482 1,529,077 +0.35(+6.81%)
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.