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

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)
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 (%)
Nov 30, 2007 4.930 4.940 4.850 4.940 11,900 -0.04(-0.80%)
Nov 29, 2007 4.920 5.108 4.900 4.980 41,602 +0.07(+1.43%)
Nov 28, 2007 4.910 5.050 4.850 4.910 13,995 -0.06(-1.21%)
Nov 27, 2007 5.020 5.020 4.870 4.970 4,817 -0.03(-0.60%)
Nov 26, 2007 4.960 5.010 4.870 5.000 28,643 +0.04(+0.81%)
Nov 23, 2007 4.980 4.980 4.910 4.960 1,735 -0.04(-0.80%)
Nov 21, 2007 4.830 5.120 4.830 5.000 25,999 +0.10(+2.04%)
Nov 20, 2007 4.850 4.940 4.800 4.900 18,803 +0.00(+0.00%)
Nov 19, 2007 5.130 5.130 4.850 4.900 40,955 -0.36(-6.84%)
Nov 16, 2007 5.510 5.510 4.680 5.260 180,922 -0.27(-4.88%)
Nov 15, 2007 5.690 5.780 5.480 5.530 33,783 -0.20(-3.49%)
Nov 14, 2007 5.700 5.750 5.680 5.730 72,470 +0.03(+0.53%)
Nov 13, 2007 5.760 5.780 5.690 5.700 5,765 -0.02(-0.35%)
Nov 12, 2007 5.880 5.880 5.710 5.720 1,850 -0.15(-2.56%)
Nov 09, 2007 5.930 5.970 5.650 5.870 24,608 +0.03(+0.52%)
Nov 08, 2007 6.090 6.090 5.840 5.840 5,990 -0.16(-2.67%)
Nov 07, 2007 5.950 6.000 5.950 6.000 700 +0.01(+0.17%)
Nov 06, 2007 5.850 5.990 5.850 5.990 4,300 +0.10(+1.70%)
Nov 05, 2007 5.750 5.930 5.750 5.890 6,075 -0.02(-0.34%)
Nov 02, 2007 6.000 6.060 5.900 5.910 22,266 -0.11(-1.83%)
Nov 01, 2007 6.000 6.090 5.980 6.020 143,325 +0.02(+0.33%)
Oct 31, 2007 5.980 6.010 5.950 6.000 39,100 +0.00(+0.00%)
Oct 30, 2007 5.980 6.000 5.910 6.000 24,607 +0.04(+0.67%)
Oct 29, 2007 6.010 6.090 5.960 5.960 3,200 -0.04(-0.67%)
Oct 26, 2007 6.119 6.119 5.970 6.000 7,437 +0.00(+0.00%)
Oct 25, 2007 6.040 6.100 6.000 6.000 12,450 +0.00(+0.00%)
Oct 24, 2007 5.970 6.080 5.970 6.000 12,318 +0.04(+0.67%)
Oct 23, 2007 5.950 5.980 5.950 5.960 1,200 +0.04(+0.68%)
Oct 22, 2007 5.990 6.080 5.920 5.920 8,900 +0.01(+0.17%)
Oct 19, 2007 6.060 6.060 5.910 5.910 3,660 -0.13(-2.23%)
Oct 18, 2007 6.120 6.160 6.040 6.045 27,008 -0.03(-0.41%)
Oct 17, 2007 5.990 6.120 5.990 6.070 9,945 +0.07(+1.17%)
Oct 16, 2007 5.980 6.000 5.830 6.000 26,989 +0.04(+0.67%)
Oct 15, 2007 5.980 6.000 5.885 5.960 10,858 +0.01(+0.17%)
Oct 12, 2007 5.930 5.950 5.920 5.950 3,915 -0.01(-0.17%)
Oct 11, 2007 5.920 5.960 5.900 5.960 41,493 +0.02(+0.34%)
Oct 10, 2007 5.930 5.950 5.930 5.940 54,655 -0.01(-0.17%)
Oct 09, 2007 5.900 5.950 5.880 5.950 2,940 +0.02(+0.34%)
Oct 08, 2007 5.920 5.930 5.890 5.930 10,610 +0.03(+0.51%)
Oct 05, 2007 5.850 5.900 5.749 5.900 19,022 +0.11(+1.90%)
Oct 04, 2007 5.680 5.790 5.680 5.790 4,225 +0.06(+1.05%)
Oct 03, 2007 5.970 6.000 5.660 5.730 27,644 -0.27(-4.50%)
Oct 02, 2007 6.020 6.020 5.760 6.000 12,952 -0.05(-0.83%)
Oct 01, 2007 5.905 6.050 5.900 6.050 129,155 +0.00(+0.00%)
Sep 28, 2007 5.790 6.100 5.750 6.050 39,747 +0.27(+4.67%)
Sep 27, 2007 5.880 5.890 5.640 5.780 9,880 +0.02(+0.35%)
Sep 26, 2007 5.850 6.000 5.750 5.760 5,118 -0.12(-2.04%)
Sep 25, 2007 5.790 5.980 5.770 5.880 9,517 +0.07(+1.20%)
Sep 24, 2007 5.810 5.960 5.810 5.810 1,804 +0.04(+0.69%)
Sep 21, 2007 5.810 5.920 5.760 5.770 10,300 +0.03(+0.52%)
Sep 20, 2007 5.730 5.880 5.650 5.740 83,770 -0.01(-0.17%)
Sep 19, 2007 5.850 5.880 5.700 5.750 107,823 -0.13(-2.21%)
Sep 18, 2007 6.100 6.100 5.850 5.880 135,418 -0.32(-5.16%)
Sep 17, 2007 6.210 6.220 6.160 6.200 2,688 +0.10(+1.63%)
Sep 14, 2007 6.100 6.170 6.020 6.101 5,844 -0.12(-1.92%)
Sep 13, 2007 6.170 6.220 6.170 6.220 25,729 +0.02(+0.32%)
Sep 12, 2007 5.730 6.370 5.730 6.200 3,400 +0.03(+0.49%)
Sep 11, 2007 6.080 6.200 6.050 6.170 10,541 +0.12(+1.98%)
Sep 10, 2007 6.200 6.240 6.050 6.050 8,900 -0.19(-3.04%)
Sep 07, 2007 6.320 6.320 6.230 6.240 3,950 -0.10(-1.58%)
Sep 06, 2007 6.320 6.350 6.320 6.340 800 +0.01(+0.22%)
Sep 05, 2007 6.350 6.350 6.270 6.326 3,817 +0.03(+0.41%)
Sep 04, 2007 6.470 6.550 6.270 6.300 28,893 -0.11(-1.72%)
Aug 31, 2007 6.490 6.500 6.410 6.410 1,158 -0.03(-0.47%)
Aug 30, 2007 6.410 6.450 6.410 6.440 2,875 -0.01(-0.16%)
Aug 29, 2007 6.406 6.450 6.400 6.450 2,598 +0.04(+0.62%)
Aug 28, 2007 6.340 6.590 6.230 6.410 21,600 -0.02(-0.31%)
Aug 27, 2007 6.420 6.450 6.250 6.430 41,372 +0.26(+4.21%)
Aug 24, 2007 5.920 6.170 5.920 6.170 39,697 +0.19(+3.18%)
Aug 23, 2007 5.980 6.110 5.900 5.980 54,769 +0.00(+0.00%)
Aug 22, 2007 5.890 5.998 5.800 5.980 58,783 +0.08(+1.36%)
Aug 21, 2007 6.000 6.160 5.890 5.900 39,900 -0.11(-1.83%)
Aug 20, 2007 6.000 6.180 5.990 6.010 26,962 -0.04(-0.66%)
Aug 17, 2007 6.180 6.430 5.970 6.050 71,633 -0.07(-1.14%)
Aug 16, 2007 5.922 6.120 5.860 6.120 9,692 +0.01(+0.16%)
Aug 15, 2007 6.110 6.210 5.944 6.110 6,563 +0.00(+0.00%)
Aug 14, 2007 6.360 6.420 5.980 6.110 13,165 -0.31(-4.83%)
Aug 13, 2007 6.510 6.510 6.250 6.420 14,173 -0.05(-0.77%)
Aug 10, 2007 6.170 6.490 6.100 6.470 146,724 +0.32(+5.20%)
Aug 09, 2007 6.700 6.710 6.150 6.150 55,507 -0.60(-8.89%)
Aug 08, 2007 6.880 6.920 6.610 6.750 109,164 +0.01(+0.15%)
Aug 07, 2007 6.750 6.850 6.730 6.740 22,815 -0.05(-0.74%)
Aug 06, 2007 6.960 6.980 6.780 6.790 194,000 -0.21(-3.00%)
Aug 03, 2007 6.990 7.000 6.850 7.000 69,598 +0.05(+0.72%)
Aug 02, 2007 6.750 6.980 6.750 6.950 5,884 -0.05(-0.71%)
Aug 01, 2007 6.960 7.170 6.950 7.000 149,805 +0.04(+0.57%)
Jul 31, 2007 6.900 7.000 6.900 6.960 5,041 +0.02(+0.29%)
Jul 30, 2007 6.950 6.990 6.920 6.940 4,957 -0.04(-0.57%)
Jul 27, 2007 6.980 7.130 6.950 6.980 110,143 +0.00(+0.00%)
Jul 26, 2007 6.970 6.980 6.930 6.980 12,826 +0.02(+0.29%)
Jul 25, 2007 6.980 6.980 6.950 6.960 3,015 -0.01(-0.14%)
Jul 24, 2007 6.980 6.980 6.970 6.970 9,212 +0.01(+0.14%)
Jul 23, 2007 7.080 7.140 6.960 6.960 2,250 -0.06(-0.85%)
Jul 20, 2007 7.050 7.070 6.970 7.020 4,064 +0.06(+0.86%)
Jul 19, 2007 6.958 6.990 6.950 6.960 2,871 +0.00(+0.00%)
Jul 18, 2007 6.638 6.990 6.638 6.960 18,724 +0.37(+5.61%)
Jul 17, 2007 6.700 6.790 6.560 6.590 12,542 -0.14(-2.08%)
Jul 16, 2007 6.640 6.740 6.630 6.730 7,992 +0.15(+2.28%)
Jul 13, 2007 6.970 7.030 6.570 6.580 15,944 -0.49(-6.93%)
Jul 12, 2007 6.990 7.170 6.970 7.070 4,302 +0.04(+0.57%)
Jul 11, 2007 7.050 7.070 7.000 7.030 3,930 -0.02(-0.28%)
Jul 10, 2007 7.020 7.210 7.020 7.050 4,387 -0.07(-0.98%)
Jul 09, 2007 7.100 7.220 7.080 7.120 12,137 +0.11(+1.57%)
Jul 06, 2007 7.010 7.100 6.990 7.010 2,447 -0.01(-0.14%)
Jul 05, 2007 7.000 7.020 6.970 7.020 15,395 +0.05(+0.72%)
Jul 03, 2007 6.900 7.020 6.860 6.970 21,574 +0.17(+2.50%)
Jul 02, 2007 6.680 6.930 6.550 6.800 42,726 +0.21(+3.11%)
Jun 29, 2007 6.520 6.600 6.520 6.595 22,834 +0.04(+0.53%)
Jun 28, 2007 6.600 6.650 6.560 6.560 5,274 -0.04(-0.61%)
Jun 27, 2007 6.600 6.628 6.580 6.600 6,100 +0.05(+0.76%)
Jun 26, 2007 6.570 6.590 6.550 6.550 2,839 +0.03(+0.46%)
Jun 25, 2007 6.910 6.910 6.500 6.520 8,200 -0.37(-5.37%)
Jun 22, 2007 7.090 7.100 6.890 6.890 4,475 -0.19(-2.68%)
Jun 21, 2007 7.120 7.140 7.020 7.080 165,167 -0.05(-0.70%)
Jun 20, 2007 7.200 7.200 7.082 7.130 71,600 +0.01(+0.17%)
Jun 19, 2007 7.130 7.180 7.095 7.118 19,600 -0.01(-0.17%)
Jun 18, 2007 7.020 7.200 7.020 7.130 49,200 +0.08(+1.13%)
Jun 15, 2007 7.030 7.120 7.010 7.050 22,300 -0.01(-0.14%)
Jun 14, 2007 7.100 7.170 7.040 7.060 12,800 +0.02(+0.28%)
Jun 13, 2007 7.030 7.080 7.010 7.040 23,200 +0.01(+0.14%)
Jun 12, 2007 7.070 7.110 7.030 7.030 16,500 +0.00(+0.00%)
Jun 11, 2007 7.140 7.140 7.020 7.030 51,530 -0.12(-1.68%)
Jun 08, 2007 7.190 7.230 7.140 7.150 14,519 -0.05(-0.69%)
Jun 07, 2007 7.240 7.260 7.050 7.200 28,312 +0.00(+0.00%)
Jun 06, 2007 7.220 7.300 7.200 7.200 6,363 -0.06(-0.83%)
Jun 05, 2007 7.220 7.300 7.170 7.260 63,484 +0.05(+0.69%)
Jun 04, 2007 7.170 7.300 7.170 7.210 9,387 +0.00(+0.00%)
Jun 01, 2007 7.170 7.280 7.070 7.210 53,960 +0.05(+0.70%)
May 31, 2007 7.110 7.200 7.100 7.160 52,176 +0.09(+1.27%)
May 30, 2007 7.120 7.150 7.030 7.070 36,292 -0.06(-0.84%)
May 29, 2007 7.100 7.130 7.100 7.130 20,862 +0.02(+0.28%)
May 25, 2007 7.090 7.140 7.090 7.110 5,100 +0.00(+0.00%)
May 24, 2007 7.100 7.120 7.100 7.110 12,240 +0.00(+0.00%)
May 23, 2007 7.160 7.160 7.110 7.110 9,275 -0.02(-0.28%)
May 22, 2007 7.110 7.130 7.100 7.130 8,175 +0.01(+0.14%)
May 21, 2007 7.110 7.150 7.030 7.120 113,169 -0.02(-0.28%)
May 18, 2007 7.160 7.190 7.130 7.140 19,549 +0.04(+0.56%)
May 17, 2007 7.070 7.140 7.070 7.100 315,537 -0.03(-0.42%)
May 16, 2007 7.150 7.160 7.100 7.130 8,339 +0.01(+0.14%)
May 15, 2007 7.110 7.150 7.090 7.120 28,266 +0.02(+0.28%)
May 14, 2007 7.100 7.130 7.030 7.100 65,358 -0.02(-0.28%)
May 11, 2007 7.150 7.150 7.100 7.120 7,241 +0.02(+0.28%)
May 10, 2007 7.100 7.140 7.100 7.100 3,715 -0.03(-0.42%)
May 09, 2007 7.080 7.160 7.050 7.130 125,410 +0.03(+0.42%)
May 08, 2007 7.090 7.170 7.060 7.100 6,430 +0.04(+0.57%)
May 07, 2007 7.000 7.190 7.000 7.060 15,654 +0.01(+0.14%)
May 04, 2007 7.060 7.110 7.020 7.050 263,157 +0.01(+0.14%)
May 03, 2007 7.180 7.180 6.910 7.040 29,775 -0.10(-1.40%)
May 02, 2007 7.180 7.180 7.090 7.140 5,910 -0.07(-0.97%)
May 01, 2007 7.280 7.280 7.110 7.210 11,104 -0.04(-0.55%)
Apr 30, 2007 7.400 7.400 7.130 7.250 53,308 +0.00(+0.00%)
Apr 27, 2007 7.050 7.250 7.020 7.250 250,105 +0.11(+1.54%)
Apr 26, 2007 7.050 7.250 7.030 7.140 372,160 +0.05(+0.71%)
Apr 25, 2007 7.170 7.200 7.090 7.090 13,142 -0.10(-1.39%)
Apr 24, 2007 7.120 7.220 7.110 7.190 7,652 +0.13(+1.84%)
Apr 23, 2007 7.220 7.220 6.850 7.060 67,128 -0.19(-2.62%)
Apr 20, 2007 7.260 7.290 7.250 7.250 137,380 +0.00(+0.00%)
Apr 19, 2007 6.960 7.400 6.960 7.250 18,278 +0.26(+3.72%)
Apr 18, 2007 7.020 7.070 6.860 6.990 106,287 +0.04(+0.58%)
Apr 17, 2007 7.220 7.220 6.950 6.950 10,320 -0.28(-3.87%)
Apr 16, 2007 7.010 7.230 6.840 7.230 37,507 -0.06(-0.82%)
Apr 13, 2007 7.210 7.290 7.210 7.290 30,124 +0.11(+1.53%)
Apr 12, 2007 7.150 7.210 7.140 7.180 6,621 +0.02(+0.28%)
Apr 11, 2007 7.150 7.200 7.100 7.160 37,925 +0.04(+0.56%)
Apr 10, 2007 7.100 7.140 7.060 7.120 21,337 -0.02(-0.28%)
Apr 09, 2007 7.090 7.140 7.000 7.140 79,651 +0.04(+0.56%)
Apr 05, 2007 7.130 7.130 7.000 7.100 1,495 +0.00(+0.00%)
Apr 04, 2007 6.800 7.100 6.800 7.100 11,342 +0.10(+1.43%)
Apr 03, 2007 7.100 7.174 7.000 7.000 48,024 -0.03(-0.43%)
Apr 02, 2007 6.950 7.200 6.950 7.030 61,934 +0.07(+1.01%)
Mar 30, 2007 6.910 7.010 6.910 6.960 16,311 -0.02(-0.29%)
Mar 29, 2007 6.960 7.000 6.880 6.980 12,039 +0.02(+0.29%)
Mar 28, 2007 6.930 7.040 6.850 6.960 94,079 +0.02(+0.29%)
Mar 27, 2007 6.950 6.950 6.770 6.940 519,122 -0.05(-0.72%)
Mar 26, 2007 6.860 7.350 6.540 6.990 481,608 +0.45(+6.88%)
Mar 23, 2007 6.300 6.540 6.250 6.540 1,023,726 +0.24(+3.81%)
Mar 22, 2007 6.340 6.570 6.290 6.300 206,932 +0.03(+0.48%)
Mar 21, 2007 6.280 6.300 6.260 6.270 13,176 +0.02(+0.32%)
Mar 20, 2007 6.338 6.360 6.210 6.250 4,400 -0.09(-1.42%)
Mar 19, 2007 6.340 6.340 6.340 6.340 100 +0.14(+2.26%)
Mar 16, 2007 6.450 6.450 6.000 6.200 7,300 -0.24(-3.73%)
Mar 15, 2007 6.400 6.600 6.400 6.440 20,467 -0.01(-0.16%)
Mar 14, 2007 5.775 6.530 5.775 6.450 37,858 +0.77(+13.56%)
Mar 13, 2007 5.850 5.790 5.640 5.680 14,985 -0.17(-2.91%)
Mar 12, 2007 5.920 5.920 5.810 5.850 7,250 -0.11(-1.85%)
Mar 09, 2007 6.010 6.020 5.960 5.960 2,300 -0.04(-0.67%)
Mar 08, 2007 5.900 6.070 5.900 6.000 3,484 +0.12(+2.04%)
Mar 07, 2007 5.820 5.890 5.810 5.880 500 +0.01(+0.17%)
Mar 06, 2007 5.810 5.890 5.810 5.870 500 +0.01(+0.17%)
Mar 05, 2007 5.600 5.960 5.600 5.860 15,534 +0.11(+1.91%)
Mar 02, 2007 5.820 5.850 5.610 5.750 8,670 -0.13(-2.21%)
Mar 01, 2007 5.630 5.880 5.610 5.880 14,213 -0.04(-0.68%)
Feb 28, 2007 5.800 5.950 5.800 5.920 15,624 +0.03(+0.51%)
Feb 27, 2007 5.760 5.930 5.760 5.890 18,127 +0.13(+2.26%)
Feb 26, 2007 5.620 5.760 5.620 5.760 36,692 +0.16(+2.86%)
Feb 23, 2007 5.600 5.650 5.600 5.600 15,622 -0.02(-0.36%)
Feb 22, 2007 5.650 5.660 5.610 5.620 11,343 -0.01(-0.18%)
Feb 21, 2007 5.620 5.660 5.600 5.630 7,990 +0.02(+0.36%)
Feb 20, 2007 5.630 5.660 5.580 5.610 13,347 +0.02(+0.36%)
Feb 16, 2007 5.620 5.710 5.500 5.590 306,475 -0.03(-0.53%)
Feb 15, 2007 5.610 5.670 5.570 5.620 610 -0.02(-0.35%)
Feb 14, 2007 5.520 5.660 5.520 5.640 8,378 +0.00(+0.00%)
Feb 13, 2007 5.520 5.730 5.520 5.640 10,999 +0.10(+1.81%)
Feb 12, 2007 5.600 5.620 5.450 5.540 24,489 -0.06(-1.07%)
Feb 09, 2007 5.650 5.680 5.600 5.600 3,647 -0.06(-1.06%)
Feb 08, 2007 5.660 5.710 5.640 5.660 7,100 +0.01(+0.18%)
Feb 07, 2007 5.690 5.730 5.650 5.650 5,400 +0.02(+0.36%)
Feb 06, 2007 5.630 5.720 5.610 5.630 2,600 +0.02(+0.36%)
Feb 05, 2007 5.740 5.740 5.600 5.610 35,500 -0.09(-1.58%)
Feb 02, 2007 5.750 5.750 5.700 5.700 302 -0.01(-0.18%)
Feb 01, 2007 5.710 5.750 5.670 5.710 27,156 +0.00(+0.00%)
Jan 31, 2007 5.700 5.760 5.700 5.710 232,171 -0.01(-0.17%)
Jan 30, 2007 5.740 5.750 5.700 5.720 13,290 -0.03(-0.52%)
Jan 29, 2007 5.750 5.750 5.700 5.750 2,481 +0.00(+0.00%)
Jan 26, 2007 5.695 5.750 5.640 5.750 4,158 +0.09(+1.59%)
Jan 25, 2007 5.750 5.750 5.630 5.660 17,315 -0.09(-1.57%)
Jan 24, 2007 5.740 5.750 5.740 5.750 18,520 +0.05(+0.88%)
Jan 23, 2007 5.750 5.750 5.700 5.700 52,034 +0.03(+0.53%)
Jan 22, 2007 5.710 5.720 5.670 5.670 6,965 -0.01(-0.18%)
Jan 19, 2007 5.670 5.740 5.660 5.680 16,050 -0.02(-0.35%)
Jan 18, 2007 5.780 5.790 5.700 5.700 9,669 -0.12(-2.06%)
Jan 17, 2007 5.855 5.860 5.780 5.820 42,885 -0.03(-0.51%)
Jan 16, 2007 5.800 5.920 5.800 5.850 27,256 +0.04(+0.69%)
Jan 12, 2007 5.840 5.840 5.810 5.810 7,217 -0.01(-0.17%)
Jan 11, 2007 5.880 5.880 5.660 5.820 31,020 -0.04(-0.68%)
Jan 10, 2007 5.870 6.490 5.860 5.860 9,050 -0.01(-0.17%)
Jan 09, 2007 5.790 5.870 5.750 5.870 8,740 +0.07(+1.21%)
Jan 08, 2007 5.770 5.850 5.750 5.800 11,135 +0.00(+0.00%)
Jan 05, 2007 5.760 5.833 5.750 5.800 7,660 -0.02(-0.34%)
Jan 04, 2007 5.870 5.870 5.740 5.820 72,846 -0.09(-1.52%)
Jan 03, 2007 6.850 6.850 5.750 5.910 235,278 -0.94(-13.72%)
Dec 29, 2006 6.650 6.990 6.650 6.850 766,008 +0.20(+3.01%)
Dec 28, 2006 6.310 6.650 6.270 6.650 24,463 +0.34(+5.39%)
Dec 27, 2006 6.200 6.310 6.190 6.310 19,913 +0.13(+2.10%)
Dec 26, 2006 5.580 6.230 5.580 6.180 31,721 +0.63(+11.35%)
Dec 22, 2006 5.560 5.590 5.550 5.550 24,682 -0.01(-0.18%)
Dec 21, 2006 5.560 5.600 5.550 5.560 980,975 +0.00(+0.00%)
Dec 20, 2006 5.680 5.680 5.560 5.560 40,820 -0.15(-2.63%)
Dec 19, 2006 5.990 5.990 5.600 5.710 38,252 -0.33(-5.46%)
Dec 18, 2006 5.500 6.080 5.500 6.040 760,394 +0.54(+9.82%)
Dec 15, 2006 5.540 5.590 5.470 5.500 209,793 -0.11(-1.96%)
Dec 14, 2006 5.680 5.700 5.580 5.610 31,293 -0.09(-1.58%)
Dec 13, 2006 5.720 5.720 5.690 5.700 28,336 -0.03(-0.52%)
Dec 12, 2006 5.760 5.760 5.690 5.730 31,897 -0.06(-1.04%)
Dec 11, 2006 5.850 5.880 5.650 5.790 43,414 -0.07(-1.19%)
Dec 08, 2006 5.900 5.930 5.850 5.860 33,463 -0.04(-0.68%)
Dec 07, 2006 5.980 5.980 5.900 5.900 35,907 -0.10(-1.67%)
Dec 06, 2006 5.910 6.100 5.910 6.000 30,278 +0.10(+1.69%)
Dec 05, 2006 6.230 6.230 5.900 5.900 31,855 -0.33(-5.30%)
Dec 04, 2006 5.580 6.720 5.550 6.230 77,330 +0.64(+11.45%)
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.