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

Cedar Fair LP (NY: FUN )

42.39 -0.93 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2010 6.789 6.800 6.658 6.718 1,058,962 -0.16(-2.30%)
Jan 28, 2010 6.822 6.964 6.751 6.877 1,270,599 +0.02(+0.24%)
Jan 27, 2010 6.844 7.013 6.768 6.860 2,795,571 -0.05(-0.71%)
Jan 26, 2010 6.609 7.019 6.560 6.910 2,656,445 -0.07(-1.02%)
Jan 25, 2010 6.822 6.997 6.582 6.981 1,794,039 +0.07(+0.95%)
Jan 22, 2010 6.620 7.407 6.609 6.915 3,151,059 +0.25(+3.69%)
Jan 21, 2010 6.620 6.735 6.527 6.669 1,131,941 +0.01(+0.16%)
Jan 20, 2010 6.500 6.658 6.423 6.658 1,748,933 +0.14(+2.09%)
Jan 19, 2010 6.407 6.527 6.374 6.522 1,358,728 +0.01(+0.17%)
Jan 15, 2010 6.423 6.511 6.511 6.511 1,382,979 -0.03(-0.50%)
Jan 14, 2010 6.500 6.544 6.440 6.544 1,511,890 +0.07(+1.01%)
Jan 13, 2010 6.363 6.538 6.363 6.478 1,664,618 +0.12(+1.89%)
Jan 12, 2010 6.456 6.560 6.352 6.358 2,238,079 -0.19(-2.84%)
Jan 11, 2010 6.413 6.544 6.336 6.544 1,992,145 +0.07(+1.10%)
Jan 08, 2010 6.396 6.494 6.331 6.473 1,416,508 +0.03(+0.42%)
Jan 07, 2010 6.374 6.467 6.369 6.445 1,950,935 +0.09(+1.46%)
Jan 06, 2010 6.238 6.467 6.232 6.352 2,492,304 +0.10(+1.57%)
Jan 05, 2010 6.183 6.276 6.183 6.254 1,340,098 +0.04(+0.70%)
Jan 04, 2010 6.183 6.265 6.183 6.210 2,569,523 -0.02(-0.35%)
Dec 31, 2009 6.183 6.232 6.232 6.232 549,237 +0.04(+0.71%)
Dec 30, 2009 6.172 6.227 6.172 6.189 1,124,987 -0.04(-0.61%)
Dec 29, 2009 6.178 6.227 6.161 6.227 645,025 +0.03(+0.44%)
Dec 28, 2009 6.172 6.200 6.156 6.200 628,761 +0.03(+0.44%)
Dec 24, 2009 6.107 6.172 6.107 6.172 585,441 +0.03(+0.44%)
Dec 23, 2009 6.150 6.194 6.134 6.145 783,516 -0.08(-1.23%)
Dec 22, 2009 6.134 6.227 6.128 6.221 1,870,626 +0.08(+1.33%)
Dec 21, 2009 6.118 6.139 6.096 6.139 1,416,909 +0.04(+0.72%)
Dec 18, 2009 6.123 6.134 6.096 6.096 2,873,127 -0.02(-0.36%)
Dec 17, 2009 6.107 6.150 6.090 6.118 11,035,711 +1.16(+23.35%)
Dec 16, 2009 4.916 4.971 4.910 4.960 601,229 +0.04(+0.78%)
Dec 15, 2009 4.894 4.949 4.807 4.921 396,600 -0.02(-0.33%)
Dec 14, 2009 4.943 4.960 4.900 4.938 402,786 -0.02(-0.33%)
Dec 11, 2009 4.845 4.976 4.845 4.954 442,236 +0.09(+1.80%)
Dec 10, 2009 4.867 4.900 4.834 4.867 486,395 +0.01(+0.11%)
Dec 09, 2009 4.883 4.889 4.681 4.861 573,330 -0.01(-0.11%)
Dec 08, 2009 4.741 4.900 4.697 4.867 479,335 +0.04(+0.79%)
Dec 07, 2009 4.752 4.900 4.622 4.829 608,256 -0.02(-0.45%)
Dec 04, 2009 4.719 4.867 4.708 4.850 441,518 +0.14(+3.02%)
Dec 03, 2009 4.676 4.752 4.588 4.708 743,126 +0.08(+1.65%)
Dec 02, 2009 4.708 4.774 4.583 4.632 559,632 -0.14(-2.86%)
Dec 01, 2009 4.506 4.779 4.457 4.768 840,232 +0.26(+5.82%)
Nov 30, 2009 4.583 4.583 4.315 4.506 704,451 -0.01(-0.12%)
Nov 27, 2009 4.337 4.534 4.331 4.512 317,003 +0.11(+2.61%)
Nov 25, 2009 4.244 4.463 4.179 4.397 712,122 +0.20(+4.68%)
Nov 24, 2009 4.146 4.266 4.075 4.200 608,065 +0.08(+1.85%)
Nov 23, 2009 3.987 4.135 3.960 4.124 570,629 +0.15(+3.71%)
Nov 20, 2009 3.916 3.987 3.878 3.976 608,135 +0.05(+1.39%)
Nov 19, 2009 3.796 3.938 3.747 3.922 587,923 +0.10(+2.72%)
Nov 18, 2009 3.905 3.905 3.791 3.818 647,667 -0.02(-0.43%)
Nov 17, 2009 3.780 3.851 3.725 3.834 698,625 +0.11(+2.93%)
Nov 16, 2009 3.665 3.845 3.556 3.725 1,461,514 +0.23(+6.56%)
Nov 13, 2009 3.534 3.561 3.452 3.496 1,433,065 -0.05(-1.54%)
Nov 12, 2009 3.326 3.567 3.294 3.550 1,165,321 +0.22(+6.56%)
Nov 11, 2009 3.468 3.490 3.305 3.332 1,749,404 -0.11(-3.17%)
Nov 10, 2009 3.621 3.621 3.414 3.441 1,260,294 -0.18(-4.98%)
Nov 09, 2009 3.796 3.998 3.583 3.621 1,321,819 -0.12(-3.21%)
Nov 06, 2009 4.026 4.042 3.698 3.742 1,127,830 -0.11(-2.84%)
Nov 05, 2009 3.834 3.960 3.807 3.851 1,904,534 -0.17(-4.34%)
Nov 04, 2009 3.905 4.118 3.823 4.026 2,161,967 +0.21(+5.44%)
Nov 03, 2009 5.014 5.042 3.632 3.818 5,327,089 -1.38(-26.58%)
Nov 02, 2009 5.424 5.424 5.167 5.200 427,672 -0.27(-4.90%)
Oct 30, 2009 5.462 5.550 5.435 5.468 356,313 +0.03(+0.60%)
Oct 29, 2009 5.517 5.577 5.418 5.435 465,385 +0.04(+0.71%)
Oct 28, 2009 5.626 5.648 5.353 5.397 449,697 -0.21(-3.80%)
Oct 27, 2009 5.610 5.724 5.588 5.610 232,100 -0.04(-0.68%)
Oct 26, 2009 5.642 5.746 5.583 5.648 374,325 +0.01(+0.10%)
Oct 23, 2009 5.675 5.686 5.621 5.642 428,701 +0.03(+0.58%)
Oct 22, 2009 5.588 5.653 5.571 5.610 232,288 +0.04(+0.79%)
Oct 21, 2009 5.615 5.850 5.544 5.566 1,110,680 -0.06(-1.07%)
Oct 20, 2009 5.653 5.681 5.615 5.626 261,453 -0.19(-3.20%)
Oct 19, 2009 5.735 5.894 5.735 5.812 226,168 +0.09(+1.62%)
Oct 16, 2009 5.790 5.790 5.670 5.719 187,234 -0.10(-1.78%)
Oct 15, 2009 5.741 5.948 5.741 5.823 240,823 +0.02(+0.38%)
Oct 14, 2009 5.779 5.823 5.610 5.801 232,244 +0.17(+3.11%)
Oct 13, 2009 5.790 5.790 5.544 5.626 297,984 -0.14(-2.46%)
Oct 12, 2009 5.717 5.866 5.664 5.768 222,126 +0.14(+2.42%)
Oct 09, 2009 5.550 5.670 5.528 5.631 223,446 +0.06(+1.08%)
Oct 08, 2009 5.599 5.604 5.489 5.571 194,973 +0.01(+0.20%)
Oct 07, 2009 5.566 5.599 5.495 5.560 211,824 -0.05(-0.97%)
Oct 06, 2009 5.675 5.719 5.544 5.615 175,662 +0.00(+0.00%)
Oct 05, 2009 5.489 5.670 5.489 5.615 181,766 +0.09(+1.68%)
Oct 02, 2009 5.637 5.637 5.468 5.522 201,472 -0.13(-2.22%)
Oct 01, 2009 5.697 5.921 5.626 5.648 217,768 -0.10(-1.80%)
Sep 30, 2009 5.746 5.784 5.599 5.752 214,083 +0.00(+0.02%)
Sep 29, 2009 5.790 5.790 5.659 5.751 187,169 -0.04(-0.68%)
Sep 28, 2009 5.708 5.806 5.708 5.790 273,137 +0.08(+1.44%)
Sep 25, 2009 5.768 5.866 5.687 5.708 196,412 -0.07(-1.14%)
Sep 24, 2009 5.844 5.894 5.735 5.773 171,078 -0.08(-1.40%)
Sep 23, 2009 5.937 6.008 5.850 5.855 172,786 -0.10(-1.74%)
Sep 22, 2009 5.855 6.008 5.834 5.959 233,043 +0.04(+0.74%)
Sep 21, 2009 6.145 6.145 5.872 5.915 327,292 -0.17(-2.87%)
Sep 18, 2009 5.888 6.090 5.735 6.090 580,272 +0.20(+3.34%)
Sep 17, 2009 5.872 5.910 5.777 5.894 385,787 +0.25(+4.35%)
Sep 16, 2009 5.702 5.855 5.571 5.648 371,525 +0.04(+0.78%)
Sep 15, 2009 5.435 5.713 5.435 5.604 348,439 +0.13(+2.40%)
Sep 14, 2009 5.271 5.517 5.271 5.473 331,398 +0.16(+3.09%)
Sep 11, 2009 5.397 5.402 5.271 5.309 177,323 -0.05(-0.92%)
Sep 10, 2009 5.424 5.457 5.298 5.358 290,835 -0.05(-0.91%)
Sep 09, 2009 5.276 5.435 5.244 5.407 324,730 +0.09(+1.75%)
Sep 08, 2009 5.462 5.489 5.238 5.315 394,416 +0.00(+0.00%)
Sep 04, 2009 5.140 5.375 5.134 5.315 299,890 +0.14(+2.64%)
Sep 03, 2009 5.407 5.522 5.167 5.178 715,430 -0.22(-4.15%)
Sep 02, 2009 5.473 5.506 5.129 5.402 862,776 -0.10(-1.79%)
Sep 01, 2009 5.981 6.074 5.462 5.500 670,032 -0.52(-8.70%)
Aug 31, 2009 6.063 6.063 5.926 6.025 188,047 -0.01(-0.18%)
Aug 28, 2009 5.921 6.074 5.850 6.036 330,433 -0.03(-0.45%)
Aug 27, 2009 6.112 6.183 5.899 6.063 220,064 -0.01(-0.09%)
Aug 26, 2009 6.287 6.287 5.976 6.068 318,337 -0.28(-4.47%)
Aug 25, 2009 6.352 6.402 6.276 6.352 213,274 +0.13(+2.11%)
Aug 24, 2009 6.161 6.418 6.145 6.221 239,791 +0.03(+0.53%)
Aug 21, 2009 6.139 6.200 5.954 6.189 311,739 +0.28(+4.81%)
Aug 20, 2009 6.276 6.276 5.899 5.905 173,967 -0.13(-2.08%)
Aug 19, 2009 6.074 6.074 5.872 6.030 205,385 +0.02(+0.27%)
Aug 18, 2009 6.533 6.533 5.997 6.014 317,927 -0.12(-1.96%)
Aug 17, 2009 6.254 6.478 6.008 6.134 401,649 +0.14(+2.37%)
Aug 14, 2009 6.003 6.003 5.812 5.992 227,122 +0.01(+0.09%)
Aug 13, 2009 5.834 6.189 5.735 5.986 344,785 +0.15(+2.62%)
Aug 12, 2009 5.997 6.402 5.817 5.834 529,953 -0.15(-2.55%)
Aug 11, 2009 5.823 6.008 5.719 5.986 246,221 +0.14(+2.43%)
Aug 10, 2009 5.976 5.976 5.790 5.844 228,544 -0.13(-2.19%)
Aug 07, 2009 5.965 6.052 5.877 5.976 170,638 +0.17(+2.92%)
Aug 06, 2009 6.003 6.085 5.763 5.806 306,752 -0.15(-2.48%)
Aug 05, 2009 5.959 6.041 5.708 5.954 315,835 -0.13(-2.07%)
Aug 04, 2009 6.068 6.380 5.708 6.079 896,977 -0.44(-6.78%)
Aug 03, 2009 6.391 6.555 6.240 6.522 259,778 +0.10(+1.53%)
Jul 31, 2009 6.331 6.473 6.266 6.423 169,368 +0.09(+1.47%)
Jul 30, 2009 6.265 6.418 6.221 6.331 166,105 +0.07(+1.05%)
Jul 29, 2009 6.183 6.336 6.014 6.265 274,091 -0.01(-0.09%)
Jul 28, 2009 6.156 6.298 6.145 6.271 159,278 +0.16(+2.68%)
Jul 27, 2009 5.915 6.156 5.894 6.107 353,069 +0.35(+6.07%)
Jul 24, 2009 5.877 5.877 5.708 5.757 853 -0.08(-1.40%)
Jul 23, 2009 5.855 5.872 5.730 5.839 334,247 +0.05(+0.85%)
Jul 22, 2009 5.746 5.921 5.702 5.790 374,140 +0.09(+1.53%)
Jul 21, 2009 5.921 5.921 5.664 5.702 262,451 -0.09(-1.60%)
Jul 20, 2009 5.735 5.921 5.697 5.795 188,382 +0.09(+1.53%)
Jul 17, 2009 5.763 5.806 5.672 5.708 122,047 -0.07(-1.14%)
Jul 16, 2009 5.741 5.888 5.648 5.773 281,641 -0.02(-0.28%)
Jul 15, 2009 5.659 5.899 5.626 5.790 217,133 +0.13(+2.32%)
Jul 14, 2009 5.599 5.763 5.473 5.659 188,752 +0.09(+1.57%)
Jul 13, 2009 5.642 5.752 5.539 5.571 314,172 +0.03(+0.59%)
Jul 10, 2009 5.440 5.544 5.380 5.539 232,865 +0.04(+0.70%)
Jul 09, 2009 5.500 5.566 5.369 5.500 182,925 -0.02(-0.40%)
Jul 08, 2009 5.500 5.593 5.244 5.522 339,569 -0.01(-0.20%)
Jul 07, 2009 5.588 5.702 5.500 5.533 171,874 -0.09(-1.65%)
Jul 06, 2009 5.626 5.735 5.479 5.626 195,186 -0.11(-1.90%)
Jul 02, 2009 5.790 5.894 5.599 5.735 234,549 -0.21(-3.49%)
Jul 01, 2009 6.008 6.227 5.877 5.943 184,274 -0.03(-0.55%)
Jun 30, 2009 5.976 6.003 5.746 5.976 285,513 +0.10(+1.77%)
Jun 29, 2009 5.910 5.915 5.752 5.872 152,618 +0.10(+1.80%)
Jun 26, 2009 6.047 6.047 5.735 5.768 280,314 -0.14(-2.40%)
Jun 25, 2009 5.905 5.981 5.855 5.910 128,552 +0.01(+0.19%)
Jun 24, 2009 5.850 5.992 5.823 5.899 155,543 +0.04(+0.75%)
Jun 23, 2009 5.844 5.926 5.735 5.855 230,747 -0.02(-0.28%)
Jun 22, 2009 6.112 6.112 5.855 5.872 136,091 -0.33(-5.29%)
Jun 19, 2009 6.159 6.216 6.090 6.200 81,839 +0.11(+1.89%)
Jun 18, 2009 5.959 6.118 5.899 6.085 165,104 +0.08(+1.36%)
Jun 17, 2009 6.014 6.067 5.947 6.003 124,107 -0.07(-1.08%)
Jun 16, 2009 6.385 6.385 6.019 6.068 193,366 -0.03(-0.45%)
Jun 15, 2009 6.309 6.314 6.025 6.096 247,746 -0.29(-4.62%)
Jun 12, 2009 6.210 6.467 6.210 6.391 147,869 +0.04(+0.60%)
Jun 11, 2009 6.134 6.363 6.041 6.352 241,657 +0.19(+3.10%)
Jun 10, 2009 6.200 6.210 6.014 6.161 183,324 +0.05(+0.80%)
Jun 09, 2009 6.172 6.207 6.052 6.112 127,102 -0.04(-0.62%)
Jun 08, 2009 6.123 6.172 6.101 6.150 225,877 -0.11(-1.83%)
Jun 05, 2009 6.281 6.407 6.201 6.265 194,340 +0.01(+0.09%)
Jun 04, 2009 6.385 6.421 6.194 6.260 122,670 -0.08(-1.29%)
Jun 03, 2009 6.462 6.462 6.243 6.342 159,236 -0.08(-1.28%)
Jun 02, 2009 6.576 6.580 6.331 6.423 147,766 -0.13(-2.00%)
Jun 01, 2009 6.418 6.555 6.396 6.555 165,858 +0.17(+2.65%)
May 29, 2009 6.254 6.467 6.227 6.385 157,797 +0.09(+1.39%)
May 28, 2009 6.205 6.320 6.079 6.298 134,231 +0.09(+1.41%)
May 27, 2009 6.440 6.440 6.047 6.210 325,249 -0.16(-2.57%)
May 26, 2009 6.139 6.527 6.090 6.374 191,180 +0.40(+6.67%)
May 22, 2009 6.189 6.210 5.937 5.976 200,612 -0.14(-2.32%)
May 21, 2009 6.090 6.342 6.036 6.118 161,797 -0.11(-1.84%)
May 20, 2009 6.260 6.467 6.178 6.232 184,754 -0.02(-0.35%)
May 19, 2009 6.336 6.467 6.243 6.254 201,505 +0.03(+0.44%)
May 18, 2009 6.691 6.855 6.183 6.227 264,071 -0.12(-1.89%)
May 15, 2009 5.976 6.352 5.976 6.347 338,972 +0.31(+5.16%)
May 14, 2009 5.817 6.041 5.817 6.036 220,293 +0.18(+3.08%)
May 13, 2009 6.008 6.008 5.790 5.855 243,681 -0.16(-2.63%)
May 12, 2009 6.221 6.276 5.872 6.014 237,036 -0.06(-0.99%)
May 11, 2009 6.281 6.281 6.025 6.074 183,635 -0.34(-5.28%)
May 08, 2009 6.019 6.413 6.014 6.413 194,616 +0.43(+7.21%)
May 07, 2009 6.003 6.172 5.905 5.981 395,126 +0.13(+2.24%)
May 06, 2009 6.139 6.139 5.686 5.850 386,148 -0.02(-0.37%)
May 05, 2009 5.626 6.090 5.626 5.872 193,322 -0.12(-2.01%)
May 04, 2009 6.003 6.019 5.735 5.992 236,508 +0.05(+0.92%)
May 01, 2009 6.221 6.281 5.894 5.937 173,190 -0.28(-4.57%)
Apr 30, 2009 6.128 6.582 6.047 6.221 317,702 +0.21(+3.45%)
Apr 29, 2009 5.872 6.096 5.577 6.014 507,456 +0.48(+8.69%)
Apr 28, 2009 5.342 5.661 5.342 5.533 221,780 +0.07(+1.30%)
Apr 27, 2009 5.484 5.539 5.315 5.462 515,946 -0.03(-0.50%)
Apr 24, 2009 5.539 5.544 5.293 5.489 494,027 +0.09(+1.72%)
Apr 23, 2009 5.440 5.440 5.244 5.397 449,109 -0.04(-0.70%)
Apr 22, 2009 5.074 5.489 4.998 5.435 596,898 +0.40(+8.03%)
Apr 21, 2009 4.910 5.074 4.878 5.031 284,243 +0.10(+2.11%)
Apr 20, 2009 5.052 5.118 4.916 4.927 436,568 -0.23(-4.45%)
Apr 17, 2009 5.003 5.265 4.954 5.156 534,336 +0.13(+2.50%)
Apr 16, 2009 5.162 5.186 5.020 5.031 401,058 -0.16(-3.15%)
Apr 15, 2009 5.413 5.413 5.118 5.194 434,737 -0.17(-3.26%)
Apr 14, 2009 5.418 5.588 5.326 5.369 225,996 -0.17(-3.15%)
Apr 13, 2009 5.577 5.622 5.462 5.544 214,910 -0.04(-0.69%)
Apr 09, 2009 5.517 5.708 5.413 5.582 299,002 +0.16(+2.92%)
Apr 08, 2009 5.189 5.457 5.189 5.424 205,332 +0.20(+3.76%)
Apr 07, 2009 5.407 5.407 5.194 5.227 371,377 -0.23(-4.20%)
Apr 06, 2009 5.741 5.741 5.304 5.457 239,253 +0.03(+0.60%)
Apr 03, 2009 5.435 5.489 5.342 5.424 149,310 +0.02(+0.40%)
Apr 02, 2009 5.457 5.544 5.238 5.402 311,842 +0.20(+3.78%)
Apr 01, 2009 5.391 5.391 5.025 5.205 142,477 +0.13(+2.58%)
Mar 31, 2009 4.834 5.162 4.818 5.074 238,872 +0.22(+4.50%)
Mar 30, 2009 5.151 5.151 4.758 4.856 271,974 -0.43(-8.07%)
Mar 26, 2009 5.189 5.309 5.025 5.282 398,766 +0.15(+2.98%)
Mar 25, 2009 5.184 5.380 4.752 5.129 431,328 +0.15(+3.07%)
Mar 24, 2009 5.134 5.200 4.894 4.976 224,277 -0.15(-2.98%)
Mar 23, 2009 4.834 5.134 4.832 5.129 323,908 +0.46(+9.95%)
Mar 20, 2009 4.861 4.916 4.643 4.665 231,051 -0.25(-5.11%)
Mar 19, 2009 5.091 5.255 4.900 4.916 312,741 -0.09(-1.85%)
Mar 18, 2009 4.818 5.052 4.747 5.009 271,872 +0.16(+3.38%)
Mar 17, 2009 4.654 4.878 4.370 4.845 347,068 +0.14(+2.90%)
Mar 16, 2009 4.692 5.003 4.583 4.708 384,914 -0.01(-0.12%)
Mar 13, 2009 4.856 4.861 4.550 4.714 0 -0.04(-0.80%)
Mar 12, 2009 4.812 4.869 4.473 4.752 389,722 +0.04(+0.81%)
Mar 11, 2009 4.370 4.714 4.157 4.714 640,141 +0.42(+9.80%)
Mar 10, 2009 3.610 4.293 3.496 4.293 844,393 +0.81(+23.39%)
Mar 09, 2009 3.321 3.550 3.250 3.479 945,136 +0.20(+6.17%)
Mar 06, 2009 3.436 3.582 3.141 3.277 0 -0.15(-4.46%)
Mar 05, 2009 3.556 3.556 3.387 3.430 393,469 -0.27(-7.24%)
Mar 04, 2009 3.523 3.769 3.316 3.698 582,143 -0.12(-3.15%)
Mar 02, 2009 4.124 4.129 3.747 3.818 762,209 -0.38(-8.98%)
Feb 27, 2009 4.364 4.364 4.113 4.195 0 -0.04(-0.90%)
Feb 26, 2009 4.260 4.408 4.217 4.233 247,524 -0.05(-1.15%)
Feb 25, 2009 4.315 4.446 4.146 4.282 425,871 -0.07(-1.63%)
Feb 24, 2009 4.184 4.370 4.184 4.353 363,344 +0.15(+3.51%)
Feb 23, 2009 4.637 4.637 4.189 4.206 343,188 -0.27(-6.10%)
Feb 20, 2009 4.910 4.910 4.413 4.479 0 -0.38(-7.87%)
Feb 19, 2009 5.003 5.052 4.845 4.861 585,382 -0.32(-6.22%)
Feb 18, 2009 5.145 5.479 5.145 5.184 473,206 +0.04(+0.74%)
Feb 17, 2009 5.074 5.626 5.058 5.145 778,279 -0.07(-1.36%)
Feb 13, 2009 5.462 5.517 5.189 5.216 0 -0.29(-5.35%)
Feb 12, 2009 5.429 5.528 4.976 5.511 622,823 +0.08(+1.51%)
Feb 11, 2009 5.905 5.905 5.353 5.429 442,436 -0.05(-0.90%)
Feb 10, 2009 5.686 5.686 5.451 5.479 411,964 -0.19(-3.28%)
Feb 09, 2009 5.741 5.741 5.571 5.664 205,502 +0.02(+0.29%)
Feb 06, 2009 5.571 5.719 5.544 5.648 0 +0.09(+1.57%)
Feb 05, 2009 5.539 5.653 5.462 5.560 277,320 +0.07(+1.29%)
Feb 04, 2009 5.752 5.823 5.462 5.489 478,683 -0.17(-3.09%)
Feb 03, 2009 5.604 5.713 5.500 5.664 351,822 +0.02(+0.39%)
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.