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

Virnetx Holding Corp (NY: VHC )

4.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 28, 2008 0.2633 0.2760 0.2600 0.2760 91,200 +0.01(+4.31%)
Nov 26, 2008 0.2543 0.2646 0.2224 0.2646 325,338 +0.00(+0.00%)
Nov 25, 2008 0.2794 0.2794 0.2543 0.2646 235,436 -0.01(-5.31%)
Nov 24, 2008 0.2782 0.2839 0.2634 0.2794 148,638 +0.00(+0.41%)
Nov 21, 2008 0.2794 0.2896 0.2349 0.2782 1,033,524 -0.00(-0.41%)
Nov 20, 2008 0.2851 0.2851 0.2657 0.2794 112,246 -0.02(-5.77%)
Nov 19, 2008 0.2942 0.3022 0.2805 0.2965 214,653 -0.01(-1.89%)
Nov 18, 2008 0.3296 0.3296 0.2942 0.3022 250,238 -0.02(-5.02%)
Nov 17, 2008 0.3307 0.3398 0.2748 0.3182 350,769 -0.01(-2.11%)
Nov 14, 2008 0.2623 0.3250 0.2509 0.3250 1,187,959 +0.08(+32.56%)
Nov 13, 2008 0.2224 0.2452 0.2144 0.2452 676,484 +0.03(+14.36%)
Nov 12, 2008 0.2281 0.2326 0.2132 0.2144 70,320 -0.02(-8.29%)
Nov 11, 2008 0.2281 0.2395 0.2167 0.2338 367,992 -0.01(-2.38%)
Nov 10, 2008 0.2326 0.2440 0.2281 0.2395 10,523 -0.00(-1.87%)
Nov 07, 2008 0.2167 0.2440 0.2167 0.2440 235,848 +0.03(+12.63%)
Nov 06, 2008 0.2281 0.2304 0.2053 0.2167 204,761 -0.01(-5.00%)
Nov 05, 2008 0.2110 0.2281 0.2110 0.2281 86,376 +0.01(+5.26%)
Nov 04, 2008 0.1927 0.2212 0.1927 0.2167 88,262 +0.02(+12.43%)
Nov 03, 2008 0.1790 0.1984 0.1711 0.1927 138,115 +0.01(+4.97%)
Oct 31, 2008 0.1825 0.1939 0.1787 0.1836 113,789 -0.01(-5.85%)
Oct 30, 2008 0.1950 0.1950 0.1836 0.1950 48,230 +0.01(+3.64%)
Oct 29, 2008 0.1882 0.1950 0.1882 0.1882 15,784 -0.01(-4.07%)
Oct 28, 2008 0.1825 0.1961 0.1779 0.1961 84,623 +0.01(+4.88%)
Oct 27, 2008 0.1870 0.1870 0.1870 0.1870 3,507 -0.01(-5.75%)
Oct 24, 2008 0.1984 0.1984 0.1984 0.1984 1,315 +0.00(+0.00%)
Oct 23, 2008 0.1893 0.2030 0.1711 0.1984 60,209 +0.00(+0.00%)
Oct 22, 2008 0.2007 0.2007 0.1711 0.1984 152,716 -0.00(-0.57%)
Oct 21, 2008 0.2110 0.2212 0.1996 0.1996 65,251 -0.01(-5.35%)
Oct 20, 2008 0.2178 0.2215 0.2053 0.2109 140,877 -0.01(-5.18%)
Oct 17, 2008 0.2326 0.2326 0.2224 0.2224 112,246 -0.01(-2.50%)
Oct 16, 2008 0.2110 0.2281 0.1654 0.2281 168,860 +0.02(+8.11%)
Oct 15, 2008 0.2132 0.2269 0.2110 0.2110 51,738 -0.01(-4.64%)
Oct 14, 2008 0.2281 0.2281 0.2167 0.2212 261,323 +0.00(+2.11%)
Oct 13, 2008 0.2281 0.2281 0.2064 0.2167 196,097 -0.01(-5.00%)
Oct 10, 2008 0.1745 0.2281 0.1482 0.2281 503,380 +0.06(+36.98%)
Oct 09, 2008 0.1825 0.1825 0.1665 0.1665 333,230 -0.03(-14.11%)
Oct 08, 2008 0.1882 0.1939 0.1825 0.1939 131,538 +0.00(+0.60%)
Oct 07, 2008 0.2167 0.2224 0.1882 0.1927 185,907 -0.04(-15.50%)
Oct 06, 2008 0.2121 0.2281 0.1209 0.2281 146,437 +0.00(+0.00%)
Oct 03, 2008 0.2383 0.2383 0.2167 0.2281 167,930 +0.01(+5.26%)
Oct 02, 2008 0.2338 0.2452 0.2110 0.2167 957,293 -0.02(-7.32%)
Oct 01, 2008 0.2253 0.2338 0.2253 0.2338 18,152 +0.01(+3.78%)
Sep 30, 2008 0.2281 0.2281 0.2253 0.2253 17,994 -0.00(-1.24%)
Sep 29, 2008 0.2235 0.2452 0.2235 0.2281 249,484 -0.00(-1.19%)
Sep 26, 2008 0.2338 0.2338 0.2110 0.2308 0 -0.00(-1.26%)
Sep 25, 2008 0.2269 0.2338 0.2269 0.2338 121,453 +0.01(+5.12%)
Sep 24, 2008 0.2395 0.2395 0.2110 0.2224 739,842 -0.02(-7.14%)
Sep 23, 2008 0.2338 0.2497 0.2338 0.2395 103,038 +0.01(+5.00%)
Sep 22, 2008 0.2497 0.2497 0.2224 0.2281 692,944 -0.02(-6.98%)
Sep 19, 2008 0.2760 0.2760 0.2452 0.2452 0 -0.03(-10.42%)
Sep 18, 2008 0.2874 0.2931 0.2668 0.2737 340,246 -0.01(-2.83%)
Sep 17, 2008 0.2828 0.2874 0.2817 0.2817 47,090 +0.01(+2.07%)
Sep 16, 2008 0.3079 0.3079 0.2760 0.2760 199,105 -0.04(-13.57%)
Sep 15, 2008 0.3296 0.3296 0.3125 0.3193 106,020 +0.01(+1.82%)
Sep 12, 2008 0.3079 0.3136 0.3077 0.3136 160,476 +0.01(+2.23%)
Sep 11, 2008 0.2794 0.3182 0.2794 0.3068 271,495 +0.02(+6.75%)
Sep 10, 2008 0.3102 0.3102 0.2851 0.2874 137,475 -0.02(-5.27%)
Sep 09, 2008 0.3123 0.3136 0.3033 0.3033 197,088 -0.01(-2.92%)
Sep 08, 2008 0.3193 0.3193 0.3068 0.3125 293,769 -0.00(-1.08%)
Sep 05, 2008 0.3033 0.3159 0.3030 0.3159 0 +0.02(+6.13%)
Sep 04, 2008 0.2965 0.2976 0.2904 0.2976 349,015 -0.00(-0.76%)
Sep 03, 2008 0.3056 0.3056 0.2942 0.2999 263,953 -0.01(-1.87%)
Sep 02, 2008 0.3159 0.3159 0.3045 0.3056 64,015 -0.01(-3.25%)
Aug 29, 2008 0.2976 0.3159 0.2976 0.3159 78,923 +0.01(+4.53%)
Aug 28, 2008 0.3068 0.3182 0.3022 0.3022 571,701 +0.00(+0.00%)
Aug 27, 2008 0.2851 0.3079 0.2805 0.3022 707,396 +0.03(+9.50%)
Aug 26, 2008 0.2748 0.2874 0.2725 0.2760 384,969 +0.01(+2.54%)
Aug 25, 2008 0.2634 0.2748 0.2566 0.2691 213,793 +0.00(+0.43%)
Aug 22, 2008 0.2703 0.2703 0.2646 0.2680 154,917 -0.00(-0.85%)
Aug 21, 2008 0.2657 0.2748 0.2463 0.2703 378,462 +0.03(+12.33%)
Aug 20, 2008 0.2167 0.2851 0.2155 0.2406 417,853 +0.04(+17.22%)
Aug 19, 2008 0.2053 0.2053 0.1973 0.2053 270,671 +0.00(+0.00%)
Aug 18, 2008 0.2110 0.2269 0.1437 0.2053 899,521 +0.00(+0.00%)
Aug 15, 2008 0.2167 0.2167 0.2053 0.2053 0 -0.02(-7.69%)
Aug 14, 2008 0.2395 0.2406 0.2224 0.2224 824,623 -0.02(-8.45%)
Aug 13, 2008 0.2452 0.2475 0.2418 0.2429 64,892 -0.00(-1.84%)
Aug 12, 2008 0.2532 0.2532 0.2406 0.2475 37,707 -0.01(-2.25%)
Aug 11, 2008 0.2509 0.2532 0.2509 0.2532 7,892 +0.00(+0.91%)
Aug 08, 2008 0.2395 0.2668 0.2395 0.2509 128,907 +0.01(+2.33%)
Aug 07, 2008 0.2440 0.2452 0.2395 0.2452 558,065 +0.00(+0.00%)
Aug 06, 2008 0.2566 0.2566 0.2395 0.2452 618,669 -0.01(-4.44%)
Aug 05, 2008 0.2839 0.2885 0.2566 0.2566 1,153,592 -0.02(-8.54%)
Aug 04, 2008 0.2965 0.2965 0.2805 0.2805 69,276 -0.00(-1.60%)
Aug 01, 2008 0.2976 0.3045 0.2839 0.2851 69,276 -0.02(-5.30%)
Jul 31, 2008 0.2908 0.3045 0.2908 0.3011 298,662 +0.00(+1.54%)
Jul 30, 2008 0.3033 0.3056 0.2965 0.2965 280,615 -0.01(-2.26%)
Jul 29, 2008 0.3033 0.3136 0.3033 0.3033 324,172 -0.01(-2.21%)
Jul 28, 2008 0.3079 0.3170 0.3056 0.3102 171,876 +0.00(+0.37%)
Jul 25, 2008 0.3136 0.3136 0.3056 0.3090 69,276 -0.00(-1.27%)
Jul 24, 2008 0.3136 0.3136 0.3090 0.3130 44,723 -0.01(-1.96%)
Jul 23, 2008 0.3090 0.3193 0.2976 0.3193 296,470 +0.00(+0.36%)
Jul 22, 2008 0.2862 0.3182 0.2862 0.3182 478,221 +0.03(+10.28%)
Jul 21, 2008 0.2976 0.2976 0.2851 0.2885 159,643 -0.01(-3.80%)
Jul 18, 2008 0.3033 0.3079 0.2965 0.2999 84,184 -0.01(-1.87%)
Jul 17, 2008 0.3090 0.3090 0.3015 0.3056 52,615 +0.00(+0.00%)
Jul 16, 2008 0.2988 0.3122 0.2851 0.3056 300,775 +0.01(+3.88%)
Jul 15, 2008 0.2828 0.3056 0.2782 0.2942 989,704 +0.01(+3.61%)
Jul 14, 2008 0.3991 0.3991 0.2577 0.2839 3,705,000 -0.09(-24.55%)
Jul 11, 2008 0.4185 0.4185 0.3752 0.3763 602,446 -0.05(-11.05%)
Jul 10, 2008 0.4288 0.4333 0.4219 0.4231 88,569 -0.01(-2.11%)
Jul 09, 2008 0.4539 0.4539 0.4322 0.4322 90,761 -0.02(-5.25%)
Jul 08, 2008 0.4561 0.4653 0.4510 0.4561 152,584 +0.00(+1.01%)
Jul 07, 2008 0.4584 0.4618 0.4505 0.4516 177,910 -0.01(-2.46%)
Jul 04, 2008 0.4858 0.4869 0.4630 0.4630 148,200 +0.00(+0.00%)
Jul 03, 2008 0.4858 0.4869 0.4630 0.4630 148,200 -0.02(-4.69%)
Jul 02, 2008 0.5086 0.5086 0.4835 0.4858 57,876 -0.03(-5.33%)
Jul 01, 2008 0.5325 0.5360 0.5018 0.5132 303,853 -0.02(-3.23%)
Jun 30, 2008 0.5668 0.5668 0.5303 0.5303 233,866 -0.06(-9.53%)
Jun 27, 2008 0.4675 0.5907 0.4675 0.5861 2,222,061 +0.12(+25.98%)
Jun 26, 2008 0.4687 0.4732 0.4504 0.4653 84,807 -0.00(-0.07%)
Jun 25, 2008 0.4676 0.4676 0.4561 0.4656 244,161 -0.01(-1.61%)
Jun 24, 2008 0.5109 0.5132 0.4732 0.4732 173,630 -0.04(-7.78%)
Jun 23, 2008 0.5211 0.5211 0.5132 0.5132 149,515 -0.01(-1.75%)
Jun 20, 2008 0.5405 0.5417 0.5223 0.5223 54,562 -0.03(-4.78%)
Jun 19, 2008 0.5428 0.5508 0.5428 0.5485 24,159 +0.01(+1.26%)
Jun 18, 2008 0.5747 0.5759 0.5303 0.5417 381,400 -0.04(-7.59%)
Jun 17, 2008 0.6032 0.6489 0.5747 0.5861 443,082 -0.06(-9.51%)
Jun 16, 2008 0.4904 0.6500 0.4755 0.6477 990,686 +0.17(+35.56%)
Jun 13, 2008 0.4162 0.4846 0.4025 0.4778 531,415 +0.07(+17.70%)
Jun 12, 2008 0.4710 0.4710 0.3991 0.4060 255,474 -0.07(-15.44%)
Jun 11, 2008 0.4904 0.4904 0.4767 0.4801 169,272 -0.00(-0.94%)
Jun 10, 2008 0.5029 0.5132 0.4846 0.4846 220,063 -0.01(-2.97%)
Jun 09, 2008 0.5246 0.5246 0.4972 0.4995 386,714 -0.02(-4.64%)
Jun 06, 2008 0.5348 0.5348 0.5154 0.5238 125,838 -0.01(-1.22%)
Jun 05, 2008 0.5371 0.5371 0.5246 0.5303 120,708 -0.01(-1.48%)
Jun 04, 2008 0.5462 0.5462 0.5246 0.5382 189,196 -0.00(-0.63%)
Jun 03, 2008 0.5211 0.5588 0.5211 0.5417 249,747 +0.03(+4.86%)
Jun 02, 2008 0.5132 0.5234 0.5132 0.5166 251,668 +0.01(+2.95%)
May 30, 2008 0.4961 0.5702 0.4960 0.5018 1,149,418 +0.01(+2.33%)
May 29, 2008 0.6044 0.6044 0.4618 0.4904 1,297,030 -0.12(-19.63%)
May 28, 2008 0.6283 0.6386 0.5873 0.6101 256,719 -0.02(-3.60%)
May 27, 2008 0.6842 0.6842 0.6283 0.6329 195,483 -0.01(-1.77%)
May 26, 2008 0.6443 0.6443 0.6283 0.6443 0 +0.00(+0.00%)
May 23, 2008 0.6443 0.6443 0.6283 0.6443 104,222 -0.01(-0.88%)
May 22, 2008 0.6546 0.6580 0.6397 0.6500 156,486 -0.00(-0.70%)
May 21, 2008 0.6557 0.6557 0.6500 0.6546 68,838 +0.00(+0.00%)
May 20, 2008 0.6625 0.6694 0.6500 0.6546 100,249 -0.01(-2.05%)
May 19, 2008 0.7002 0.7002 0.6557 0.6682 376,164 +0.01(+1.91%)
May 16, 2008 0.7025 0.7025 0.6557 0.6557 34,200 -0.03(-4.33%)
May 15, 2008 0.6580 0.6854 0.6580 0.6854 49,546 +0.03(+4.52%)
May 14, 2008 0.6899 0.7127 0.6386 0.6557 318,410 -0.03(-4.17%)
May 13, 2008 0.6386 0.7013 0.6386 0.6842 280,133 +0.05(+8.11%)
May 12, 2008 0.6443 0.6557 0.6272 0.6329 231,893 -0.03(-4.31%)
May 09, 2008 0.6614 0.6728 0.6386 0.6614 86,815 -0.01(-0.85%)
May 08, 2008 0.6876 0.6876 0.6500 0.6671 108,405 +0.00(+0.00%)
May 07, 2008 0.6831 0.6831 0.6557 0.6671 81,404 +0.01(+0.86%)
May 06, 2008 0.7093 0.7093 0.6454 0.6614 126,005 +0.01(+1.40%)
May 05, 2008 0.6272 0.6523 0.6272 0.6523 117,463 +0.02(+3.81%)
May 02, 2008 0.6785 0.6785 0.6283 0.6283 218,213 -0.05(-7.40%)
May 01, 2008 0.6842 0.6888 0.6751 0.6785 64,182 -0.01(-0.83%)
Apr 30, 2008 0.7013 0.7013 0.6842 0.6842 71,346 -0.01(-1.96%)
Apr 29, 2008 0.7287 0.7287 0.6956 0.6979 31,008 -0.02(-2.70%)
Apr 28, 2008 0.7150 0.7184 0.7070 0.7173 110,492 -0.00(-0.32%)
Apr 25, 2008 0.7241 0.7241 0.7127 0.7196 128,030 -0.00(-0.63%)
Apr 24, 2008 0.7298 0.7332 0.7241 0.7241 30,359 -0.01(-1.24%)
Apr 23, 2008 0.7355 0.7367 0.7310 0.7332 21,809 +0.00(+0.47%)
Apr 22, 2008 0.7184 0.7412 0.7070 0.7298 235,892 +0.01(+1.75%)
Apr 21, 2008 0.7355 0.7355 0.6979 0.7173 113,412 +0.01(+1.78%)
Apr 18, 2008 0.7013 0.7047 0.7013 0.7047 15,302 +0.00(+0.49%)
Apr 17, 2008 0.7070 0.7127 0.7002 0.7013 70,153 -0.00(-0.65%)
Apr 16, 2008 0.6956 0.7127 0.6956 0.7059 142,350 +0.01(+1.14%)
Apr 15, 2008 0.6990 0.7059 0.6956 0.6979 62,752 -0.00(-0.49%)
Apr 14, 2008 0.7025 0.7047 0.6956 0.7013 33,323 -0.01(-0.81%)
Apr 11, 2008 0.7264 0.7355 0.7036 0.7070 79,800 -0.02(-3.28%)
Apr 10, 2008 0.7469 0.7469 0.7196 0.7310 162,230 -0.03(-3.46%)
Apr 09, 2008 0.7583 0.7640 0.7355 0.7572 180,646 +0.00(+0.61%)
Apr 08, 2008 0.7982 0.8051 0.7504 0.7526 380,304 +0.00(+0.00%)
Apr 07, 2008 0.7526 0.7925 0.7355 0.7526 356,907 -0.01(-1.49%)
Apr 04, 2008 0.7344 0.7640 0.7218 0.7640 192,923 +0.04(+5.01%)
Apr 03, 2008 0.7127 0.7348 0.7070 0.7276 223,746 +0.00(+0.48%)
Apr 02, 2008 0.7059 0.7241 0.7059 0.7241 256,938 +0.01(+1.76%)
Apr 01, 2008 0.7082 0.7127 0.7082 0.7116 7,015 -0.04(-5.45%)
Mar 31, 2008 0.6945 0.7526 0.6842 0.7526 121,892 +0.06(+9.09%)
Mar 28, 2008 0.6728 0.6945 0.6728 0.6899 33,323 +0.01(+0.83%)
Mar 27, 2008 0.7013 0.7047 0.6842 0.6842 77,169 -0.02(-3.38%)
Mar 26, 2008 0.7355 0.7355 0.6968 0.7082 85,061 -0.01(-1.58%)
Mar 25, 2008 0.7025 0.7196 0.6956 0.7196 126,276 +0.01(+1.45%)
Mar 24, 2008 0.7310 0.7412 0.6899 0.7093 295,523 -0.01(-1.11%)
Mar 21, 2008 0.7925 0.7925 0.7173 0.7173 365,852 +0.00(+0.00%)
Mar 20, 2008 0.7925 0.7925 0.7173 0.7173 365,852 -0.07(-8.84%)
Mar 19, 2008 0.7526 0.7868 0.7355 0.7868 377,953 +0.06(+7.81%)
Mar 18, 2008 0.7538 0.7538 0.7184 0.7298 103,248 -0.02(-2.74%)
Mar 17, 2008 0.7424 0.7640 0.7424 0.7504 182,663 +0.01(+1.23%)
Mar 14, 2008 0.7241 0.7424 0.7241 0.7412 294,646 +0.01(+1.72%)
Mar 13, 2008 0.7241 0.7298 0.7013 0.7287 78,046 -0.00(-0.16%)
Mar 12, 2008 0.7184 0.7412 0.7184 0.7298 149,427 +0.02(+3.03%)
Mar 11, 2008 0.7013 0.7139 0.7013 0.7084 92,076 +0.02(+3.36%)
Mar 10, 2008 0.7150 0.7150 0.6854 0.6854 291,138 -0.03(-4.12%)
Mar 07, 2008 0.7298 0.7298 0.6945 0.7148 413,030 -0.02(-2.06%)
Mar 06, 2008 0.7127 0.7492 0.7127 0.7298 834,594 +0.02(+3.23%)
Mar 05, 2008 0.6215 0.7355 0.6215 0.7070 839,215 +0.09(+14.81%)
Mar 04, 2008 0.6158 0.6192 0.5930 0.6158 411,846 +0.01(+0.93%)
Mar 03, 2008 0.5759 0.6272 0.5759 0.6101 486,981 +0.04(+7.00%)
Feb 29, 2008 0.5656 0.5702 0.5599 0.5702 119,261 +0.00(+0.16%)
Feb 28, 2008 0.5816 0.5816 0.5656 0.5693 167,492 -0.02(-2.58%)
Feb 27, 2008 0.5839 0.5873 0.5702 0.5843 166,615 -0.00(-0.12%)
Feb 26, 2008 0.5839 0.5930 0.5702 0.5850 147,033 +0.00(+0.46%)
Feb 25, 2008 0.5987 0.6010 0.5759 0.5823 172,622 -0.01(-1.80%)
Feb 22, 2008 0.5645 0.5930 0.5588 0.5930 188,538 +0.03(+5.05%)
Feb 21, 2008 0.5645 0.5713 0.5588 0.5645 166,527 -0.01(-1.00%)
Feb 20, 2008 0.5588 0.5702 0.5417 0.5702 463,225 +0.00(+0.00%)
Feb 19, 2008 0.5588 0.5873 0.5588 0.5702 74,538 +0.01(+1.01%)
Feb 18, 2008 0.5588 0.5702 0.5417 0.5645 0 +0.00(+0.00%)
Feb 15, 2008 0.5588 0.5702 0.5417 0.5645 213,969 +0.01(+2.06%)
Feb 14, 2008 0.5759 0.5759 0.5417 0.5531 231,683 -0.02(-3.00%)
Feb 13, 2008 0.5770 0.5778 0.5588 0.5702 67,523 -0.02(-2.91%)
Feb 12, 2008 0.5713 0.6101 0.5645 0.5873 151,707 +0.02(+3.00%)
Feb 11, 2008 0.5645 0.5702 0.5645 0.5702 106,984 +0.01(+2.04%)
Feb 08, 2008 0.5611 0.5645 0.5576 0.5588 221,861 -0.01(-1.84%)
Feb 07, 2008 0.5873 0.5873 0.5656 0.5693 282,369 -0.01(-2.12%)
Feb 06, 2008 0.6055 0.6055 0.5816 0.5816 82,430 -0.03(-5.56%)
Feb 05, 2008 0.6078 0.6158 0.5998 0.6158 21,923 +0.00(+0.19%)
Feb 04, 2008 0.6044 0.6261 0.5998 0.6146 127,153 +0.01(+1.13%)
Feb 01, 2008 0.5816 0.6124 0.5816 0.6078 324,461 +0.03(+5.96%)
Jan 31, 2008 0.5588 0.5816 0.5531 0.5736 199,061 +0.02(+2.86%)
Jan 30, 2008 0.5531 0.5702 0.5474 0.5576 93,830 -0.01(-0.91%)
Jan 29, 2008 0.5645 0.5645 0.5474 0.5628 78,046 +0.01(+1.33%)
Jan 28, 2008 0.5417 0.5611 0.5246 0.5554 135,046 +0.02(+3.62%)
Jan 25, 2008 0.5360 0.5759 0.5314 0.5360 125,978 -0.01(-1.05%)
Jan 24, 2008 0.5018 0.5417 0.5018 0.5417 33,323 +0.03(+6.74%)
Jan 23, 2008 0.5542 0.5542 0.4858 0.5075 239,400 -0.05(-8.79%)
Jan 22, 2008 0.5930 0.5930 0.5474 0.5564 165,738 -0.05(-7.94%)
Jan 21, 2008 0.6500 0.6500 0.5884 0.6044 0 +0.00(+0.00%)
Jan 18, 2008 0.6500 0.6500 0.5884 0.6044 50,861 -0.04(-5.53%)
Jan 17, 2008 0.6625 0.6625 0.6112 0.6397 158,723 -0.03(-4.92%)
Jan 16, 2008 0.6158 0.6728 0.6158 0.6728 54,369 -0.01(-1.67%)
Jan 15, 2008 0.7127 0.7241 0.6272 0.6842 151,120 -0.04(-5.51%)
Jan 14, 2008 0.7025 0.7241 0.6557 0.7241 146,446 +0.03(+4.79%)
Jan 11, 2008 0.7355 0.7401 0.6443 0.6911 208,707 -0.07(-9.55%)
Jan 10, 2008 0.6135 0.7857 0.6135 0.7640 295,014 +0.11(+16.93%)
Jan 09, 2008 0.5930 0.6557 0.5759 0.6534 107,861 +0.05(+8.94%)
Jan 08, 2008 0.6044 0.6044 0.5987 0.5998 140,474 -0.00(-0.75%)
Jan 07, 2008 0.6329 0.6443 0.5702 0.6044 205,033 -0.04(-6.19%)
Jan 04, 2008 0.6591 0.6591 0.6438 0.6443 271,846 -0.02(-2.92%)
Jan 03, 2008 0.7013 0.7082 0.6614 0.6637 142,061 -0.04(-6.28%)
Jan 02, 2008 0.6682 0.7082 0.6682 0.7082 153,461 +0.04(+5.61%)
Jan 01, 2008 0.6614 0.6717 0.6614 0.6705 154,338 +0.00(+0.00%)
Dec 31, 2007 0.6614 0.6717 0.6614 0.6705 154,338 +0.00(+0.51%)
Dec 28, 2007 0.6728 0.6842 0.6500 0.6671 55,246 -0.01(-2.01%)
Dec 27, 2007 0.6785 0.6876 0.6329 0.6808 1,093,523 +0.01(+1.19%)
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.