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

Cerus Corp (NQ: CERS )

1.910 +0.030 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2010 2.770 2.870 2.770 2.790 259,238 +0.05(+1.82%)
Mar 30, 2010 2.850 2.850 2.680 2.740 268,957 -0.07(-2.49%)
Mar 29, 2010 2.920 2.920 2.750 2.810 313,171 -0.06(-2.09%)
Mar 26, 2010 2.900 2.940 2.840 2.870 189,410 -0.01(-0.35%)
Mar 25, 2010 3.010 3.030 2.850 2.880 293,839 -0.07(-2.37%)
Mar 24, 2010 3.010 3.079 2.940 2.950 433,620 -0.03(-1.01%)
Mar 23, 2010 2.890 3.050 2.870 2.980 694,828 +0.12(+4.20%)
Mar 22, 2010 2.760 2.880 2.680 2.860 339,486 +0.12(+4.38%)
Mar 19, 2010 2.900 2.940 2.740 2.740 413,918 -0.11(-3.86%)
Mar 18, 2010 2.900 2.950 2.850 2.850 234,424 -0.06(-2.06%)
Mar 17, 2010 2.860 2.980 2.860 2.910 462,671 +0.06(+2.11%)
Mar 16, 2010 2.800 2.990 2.740 2.850 403,736 +0.05(+1.79%)
Mar 15, 2010 2.810 3.060 2.680 2.800 743,919 -0.25(-8.20%)
Mar 12, 2010 2.930 3.140 2.850 3.050 1,310,032 +0.20(+7.02%)
Mar 11, 2010 2.650 2.860 2.600 2.850 848,381 +0.22(+8.37%)
Mar 10, 2010 2.670 2.720 2.600 2.630 480,233 -0.01(-0.38%)
Mar 09, 2010 2.620 2.750 2.510 2.640 1,987,881 +0.28(+11.86%)
Mar 08, 2010 2.310 2.440 2.310 2.360 153,114 +0.05(+2.16%)
Mar 05, 2010 2.310 2.360 2.300 2.310 158,202 -0.03(-1.28%)
Mar 04, 2010 2.320 2.380 2.280 2.340 98,546 +0.00(+0.00%)
Mar 03, 2010 2.420 2.420 2.310 2.340 155,249 -0.07(-2.90%)
Mar 02, 2010 2.440 2.440 2.360 2.410 135,651 +0.01(+0.42%)
Mar 01, 2010 2.470 2.470 2.280 2.400 290,714 -0.05(-2.04%)
Feb 26, 2010 2.200 2.480 2.200 2.450 304,810 +0.25(+11.36%)
Feb 25, 2010 2.200 2.210 2.130 2.200 121,075 +0.03(+1.38%)
Feb 24, 2010 2.280 2.300 2.150 2.170 197,091 -0.08(-3.56%)
Feb 23, 2010 2.210 2.260 2.180 2.250 228,444 -0.03(-1.32%)
Feb 22, 2010 2.250 2.330 2.220 2.280 259,385 +0.04(+1.79%)
Feb 19, 2010 2.260 2.330 2.200 2.240 132,320 -0.06(-2.61%)
Feb 18, 2010 2.390 2.390 2.280 2.300 272,949 -0.08(-3.36%)
Feb 17, 2010 2.360 2.450 2.250 2.380 488,072 +0.01(+0.42%)
Feb 16, 2010 2.230 2.400 2.210 2.370 570,749 +0.14(+6.28%)
Feb 12, 2010 2.100 2.230 2.230 2.230 338,600 +0.09(+4.21%)
Feb 11, 2010 2.100 2.190 2.050 2.140 293,360 +0.05(+2.39%)
Feb 10, 2010 2.110 2.230 2.010 2.090 309,487 -0.02(-0.95%)
Feb 09, 2010 2.240 2.260 2.100 2.110 885,712 +0.09(+4.46%)
Feb 08, 2010 1.950 2.080 1.870 2.020 124,936 +0.07(+3.59%)
Feb 05, 2010 1.910 1.980 1.850 1.950 154,119 +0.06(+3.17%)
Feb 04, 2010 2.030 2.060 1.850 1.890 225,746 -0.14(-6.90%)
Feb 03, 2010 1.940 2.070 1.921 2.030 282,061 +0.12(+6.28%)
Feb 02, 2010 1.870 1.910 1.830 1.910 108,811 +0.02(+1.06%)
Feb 01, 2010 1.820 1.900 1.820 1.890 76,433 +0.05(+2.72%)
Jan 29, 2010 1.860 1.908 1.800 1.840 195,604 -0.02(-1.07%)
Jan 28, 2010 1.960 1.970 1.840 1.860 171,284 -0.04(-2.11%)
Jan 27, 2010 1.950 1.950 1.900 1.900 113,385 -0.02(-1.04%)
Jan 26, 2010 1.960 1.970 1.880 1.920 126,693 -0.04(-2.04%)
Jan 25, 2010 1.950 2.040 1.950 1.960 153,946 +0.01(+0.51%)
Jan 22, 2010 2.080 2.080 1.950 1.950 227,318 -0.13(-6.25%)
Jan 21, 2010 2.100 2.100 2.010 2.080 168,814 -0.01(-0.48%)
Jan 20, 2010 2.130 2.138 2.040 2.090 177,829 -0.03(-1.42%)
Jan 19, 2010 2.140 2.170 2.050 2.120 143,810 -0.02(-0.93%)
Jan 15, 2010 2.170 2.140 2.140 2.140 432,800 -0.09(-4.04%)
Jan 14, 2010 2.230 2.490 2.120 2.230 2,668,172 +0.26(+13.20%)
Jan 13, 2010 2.050 2.060 1.920 1.970 296,158 -0.07(-3.43%)
Jan 12, 2010 2.140 2.160 1.920 2.040 287,853 -0.11(-5.12%)
Jan 11, 2010 1.980 2.180 1.970 2.150 600,007 +0.19(+9.69%)
Jan 08, 2010 1.940 1.970 1.910 1.960 226,647 +0.06(+3.16%)
Jan 07, 2010 1.900 1.900 1.820 1.900 122,025 +0.05(+2.70%)
Jan 06, 2010 1.780 1.910 1.780 1.850 203,755 +0.07(+3.93%)
Jan 05, 2010 1.860 1.860 1.760 1.780 218,815 -0.02(-1.11%)
Jan 04, 2010 1.980 1.980 1.780 1.800 365,893 -0.19(-9.55%)
Dec 31, 2009 1.800 1.990 1.990 1.990 348,500 +0.17(+9.10%)
Dec 30, 2009 1.800 1.840 1.800 1.824 79,433 -0.01(-0.65%)
Dec 29, 2009 1.830 1.862 1.810 1.836 126,873 -0.00(-0.22%)
Dec 28, 2009 1.870 1.910 1.830 1.840 210,766 -0.01(-0.76%)
Dec 24, 2009 1.870 1.880 1.800 1.854 147,929 -0.03(-1.80%)
Dec 23, 2009 1.740 1.888 1.700 1.888 214,901 +0.19(+10.99%)
Dec 22, 2009 1.730 1.790 1.650 1.701 178,425 -0.02(-1.10%)
Dec 21, 2009 1.710 1.830 1.700 1.720 321,735 +0.04(+2.38%)
Dec 18, 2009 1.770 1.770 1.680 1.680 700,430 -0.10(-5.62%)
Dec 17, 2009 1.760 1.800 1.740 1.780 163,280 +0.02(+1.14%)
Dec 16, 2009 1.800 1.800 1.760 1.760 143,086 -0.01(-0.56%)
Dec 15, 2009 1.760 1.800 1.760 1.770 77,421 -0.02(-1.12%)
Dec 14, 2009 1.780 1.830 1.760 1.790 235,555 -0.04(-2.19%)
Dec 11, 2009 1.800 1.840 1.780 1.830 106,807 +0.02(+1.10%)
Dec 10, 2009 1.840 1.860 1.800 1.810 82,669 -0.04(-2.16%)
Dec 09, 2009 1.880 1.890 1.780 1.850 299,638 -0.04(-2.12%)
Dec 08, 2009 1.910 1.910 1.860 1.890 106,774 +0.01(+0.53%)
Dec 07, 2009 1.940 1.940 1.860 1.880 133,011 -0.02(-1.05%)
Dec 04, 2009 1.900 1.920 1.850 1.900 185,252 +0.02(+1.06%)
Dec 03, 2009 1.930 1.930 1.850 1.880 114,514 -0.05(-2.59%)
Dec 02, 2009 1.910 1.980 1.900 1.930 127,965 -0.01(-0.52%)
Dec 01, 2009 1.850 1.970 1.850 1.940 238,062 +0.12(+6.59%)
Nov 30, 2009 1.900 1.900 1.820 1.820 193,005 -0.08(-4.21%)
Nov 27, 2009 1.910 1.910 1.869 1.900 67,333 -0.05(-2.56%)
Nov 25, 2009 1.980 1.980 1.920 1.950 174,350 +0.00(+0.00%)
Nov 24, 2009 1.940 1.970 1.870 1.950 266,325 -0.03(-1.52%)
Nov 23, 2009 2.000 2.000 1.940 1.980 287,194 -0.02(-1.00%)
Nov 20, 2009 2.040 2.040 1.950 2.000 306,283 -0.03(-1.48%)
Nov 19, 2009 2.120 2.120 1.950 2.030 506,376 -0.08(-3.79%)
Nov 18, 2009 2.080 2.110 2.010 2.110 699,206 +0.02(+0.96%)
Nov 17, 2009 2.080 2.350 2.000 2.090 2,447,559 -0.47(-18.36%)
Nov 16, 2009 2.750 2.830 2.510 2.560 850,430 -0.16(-5.88%)
Nov 13, 2009 2.550 2.790 2.530 2.720 2,036,675 +0.03(+1.12%)
Nov 12, 2009 2.250 2.690 2.250 2.690 2,519,249 +0.48(+21.72%)
Nov 11, 2009 2.180 2.320 2.040 2.210 1,374,473 +0.10(+4.74%)
Nov 10, 2009 2.090 2.140 2.000 2.110 401,989 +0.13(+6.57%)
Nov 09, 2009 2.000 2.080 1.950 1.980 432,763 +0.04(+2.06%)
Nov 06, 2009 1.890 1.940 1.840 1.940 164,220 +0.06(+3.19%)
Nov 05, 2009 1.720 1.890 1.720 1.880 204,866 +0.14(+8.05%)
Nov 04, 2009 1.800 1.800 1.720 1.740 135,482 -0.07(-3.87%)
Nov 03, 2009 1.640 1.830 1.640 1.810 270,444 +0.17(+10.37%)
Nov 02, 2009 1.740 1.740 1.570 1.640 418,385 -0.04(-2.38%)
Oct 30, 2009 1.860 1.921 1.670 1.680 712,981 -0.28(-14.29%)
Oct 29, 2009 1.850 2.040 1.800 1.960 382,617 +0.14(+7.69%)
Oct 28, 2009 1.940 1.941 1.790 1.820 315,681 -0.17(-8.54%)
Oct 27, 2009 1.990 2.050 1.800 1.990 438,859 +0.07(+3.65%)
Oct 26, 2009 2.030 2.080 1.910 1.920 477,717 -0.11(-5.42%)
Oct 23, 2009 2.080 2.150 2.020 2.030 484,165 -0.13(-6.02%)
Oct 22, 2009 2.250 2.250 2.090 2.160 390,382 -0.07(-3.14%)
Oct 21, 2009 2.230 2.250 2.200 2.230 227,069 -0.03(-1.33%)
Oct 20, 2009 2.210 2.270 2.200 2.260 375,815 -0.02(-0.88%)
Oct 19, 2009 2.270 2.280 2.220 2.280 279,194 +0.00(+0.00%)
Oct 16, 2009 2.290 2.300 2.250 2.280 142,210 -0.03(-1.30%)
Oct 15, 2009 2.290 2.310 2.220 2.310 299,805 +0.00(+0.00%)
Oct 14, 2009 2.340 2.340 2.220 2.310 274,319 +0.01(+0.43%)
Oct 13, 2009 2.250 2.300 2.200 2.300 303,968 +0.05(+2.23%)
Oct 12, 2009 2.250 2.300 2.200 2.250 205,167 +0.02(+0.89%)
Oct 09, 2009 2.210 2.260 2.150 2.230 213,105 +0.03(+1.36%)
Oct 08, 2009 2.220 2.230 2.180 2.200 142,165 +0.00(+0.00%)
Oct 07, 2009 2.200 2.220 2.160 2.200 140,896 -0.05(-2.22%)
Oct 06, 2009 2.290 2.290 2.180 2.250 357,453 -0.02(-0.88%)
Oct 05, 2009 2.180 2.280 2.160 2.270 283,261 +0.07(+3.18%)
Oct 02, 2009 2.140 2.200 2.090 2.200 583,087 +0.05(+2.33%)
Oct 01, 2009 2.200 2.220 2.080 2.150 676,017 -0.04(-1.83%)
Sep 30, 2009 2.360 2.360 2.160 2.190 529,751 -0.12(-5.19%)
Sep 29, 2009 2.400 2.510 2.230 2.310 1,285,666 +0.11(+5.00%)
Sep 28, 2009 2.070 2.240 2.070 2.200 512,394 +0.12(+5.77%)
Sep 25, 2009 2.110 2.170 2.080 2.080 423,956 -0.03(-1.42%)
Sep 24, 2009 2.300 2.300 2.100 2.110 941,139 -0.17(-7.46%)
Sep 23, 2009 2.290 2.360 2.250 2.280 550,323 -0.01(-0.44%)
Sep 22, 2009 2.290 2.310 2.260 2.290 397,037 -0.02(-0.86%)
Sep 21, 2009 2.270 2.390 2.250 2.310 467,200 -0.03(-1.28%)
Sep 18, 2009 2.320 2.360 2.210 2.340 881,787 +0.00(+0.00%)
Sep 17, 2009 2.250 2.590 2.240 2.340 6,558,107 +0.25(+11.96%)
Sep 16, 2009 2.040 2.110 2.040 2.090 545,067 +0.05(+2.45%)
Sep 15, 2009 2.120 2.120 2.040 2.040 778,458 -0.10(-4.67%)
Sep 14, 2009 2.180 2.180 2.060 2.140 775,759 -0.04(-1.83%)
Sep 11, 2009 2.180 2.290 2.110 2.180 1,010,684 +0.03(+1.40%)
Sep 10, 2009 2.190 2.190 2.130 2.150 635,505 -0.03(-1.37%)
Sep 09, 2009 2.070 2.200 2.060 2.180 1,216,859 +0.09(+4.30%)
Sep 08, 2009 2.080 2.110 2.000 2.090 743,046 +0.07(+3.47%)
Sep 04, 2009 2.030 2.100 1.970 2.020 659,429 -0.01(-0.49%)
Sep 03, 2009 2.000 2.060 1.960 2.030 663,831 +0.05(+2.53%)
Sep 02, 2009 1.950 2.040 1.900 1.980 822,470 +0.01(+0.51%)
Sep 01, 2009 2.130 2.190 1.950 1.970 1,716,723 -0.14(-6.64%)
Aug 31, 2009 2.120 2.200 2.080 2.110 807,306 -0.02(-0.94%)
Aug 28, 2009 2.210 2.210 2.110 2.130 847,999 -0.02(-0.93%)
Aug 27, 2009 2.220 2.250 2.110 2.150 1,464,243 -0.03(-1.38%)
Aug 26, 2009 2.240 2.400 2.150 2.180 6,024,750 +0.13(+6.34%)
Aug 25, 2009 2.110 2.110 2.020 2.050 1,065,789 -0.06(-2.84%)
Aug 24, 2009 2.120 2.130 2.030 2.110 1,357,492 +0.04(+1.98%)
Aug 21, 2009 2.200 2.240 2.020 2.069 2,905,774 -0.03(-1.48%)
Aug 20, 2009 2.480 2.500 2.040 2.100 11,209,287 -0.78(-27.08%)
Aug 19, 2009 2.310 3.570 2.170 2.880 21,300,000 +1.09(+60.89%)
Aug 18, 2009 1.780 1.800 1.720 1.790 323,700 -0.02(-1.10%)
Aug 17, 2009 1.800 1.830 1.750 1.810 139,323 -0.05(-2.69%)
Aug 14, 2009 1.900 1.917 1.750 1.860 193,701 -0.04(-2.11%)
Aug 13, 2009 1.900 1.920 1.810 1.900 166,901 +0.05(+2.70%)
Aug 12, 2009 1.920 2.030 1.850 1.850 174,981 -0.11(-5.61%)
Aug 11, 2009 2.110 2.110 1.850 1.960 477,076 -0.11(-5.31%)
Aug 10, 2009 1.790 2.150 1.750 2.070 1,072,128 +0.28(+15.64%)
Aug 07, 2009 1.660 1.850 1.600 1.790 774,643 +0.09(+5.29%)
Aug 06, 2009 1.700 1.700 1.600 1.700 392,313 -0.05(-2.86%)
Aug 05, 2009 1.660 1.750 1.600 1.750 450,621 +0.07(+4.17%)
Aug 04, 2009 1.640 1.720 1.620 1.680 273,585 -0.09(-5.08%)
Aug 03, 2009 1.730 1.840 1.700 1.770 511,400 +0.10(+5.99%)
Jul 31, 2009 1.850 1.880 1.600 1.670 969,787 -0.24(-12.57%)
Jul 30, 2009 1.880 2.130 1.850 1.910 977,904 -0.03(-1.55%)
Jul 29, 2009 2.200 2.249 1.750 1.940 1,721,045 -0.36(-15.65%)
Jul 28, 2009 2.840 2.880 2.160 2.300 2,230,886 -0.68(-22.82%)
Jul 27, 2009 2.217 3.000 2.100 2.980 2,994,987 +0.93(+45.37%)
Jul 24, 2009 2.060 2.350 1.950 2.050 1,711,300 +0.25(+13.89%)
Jul 23, 2009 1.250 1.950 1.210 1.800 2,307,441 +0.59(+48.76%)
Jul 22, 2009 1.130 1.210 1.090 1.210 184,700 +0.06(+5.22%)
Jul 21, 2009 1.160 1.210 1.090 1.150 217,708 +0.01(+0.88%)
Jul 20, 2009 1.050 1.160 1.030 1.140 229,308 +0.10(+9.67%)
Jul 17, 2009 1.000 1.050 0.9505 1.040 151,683 +0.09(+9.42%)
Jul 16, 2009 0.9400 1.040 0.9400 0.9500 263,349 -0.01(-1.04%)
Jul 15, 2009 0.9800 0.9800 0.9501 0.9600 56,094 -0.02(-2.04%)
Jul 14, 2009 0.9700 1.000 0.9400 0.9800 111,070 +0.05(+5.38%)
Jul 13, 2009 0.9299 0.9800 0.9000 0.9300 120,348 +0.06(+6.90%)
Jul 10, 2009 0.8800 0.8800 0.8500 0.8700 60,782 -0.01(-1.14%)
Jul 09, 2009 0.8300 0.9000 0.8300 0.8800 46,440 +0.02(+2.33%)
Jul 08, 2009 0.9200 0.9200 0.8100 0.8600 328,429 -0.07(-7.53%)
Jul 07, 2009 0.9300 1.000 0.9200 0.9300 37,135 +0.01(+0.98%)
Jul 06, 2009 0.9500 0.9500 0.9100 0.9210 23,765 -0.05(-4.86%)
Jul 02, 2009 0.9700 0.9700 0.9500 0.9680 16,125 +0.02(+1.89%)
Jul 01, 2009 0.9800 1.050 0.9500 0.9500 58,081 -0.08(-7.77%)
Jun 30, 2009 0.9100 1.030 0.9100 1.030 100,290 +0.13(+14.44%)
Jun 29, 2009 0.9700 0.9700 0.9000 0.9000 46,290 -0.11(-10.89%)
Jun 26, 2009 0.9600 1.010 0.9200 1.010 68,570 +0.06(+6.32%)
Jun 25, 2009 0.9700 1.000 0.9003 0.9500 37,757 -0.06(-5.94%)
Jun 24, 2009 0.8800 1.030 0.8600 1.010 161,406 +0.12(+13.50%)
Jun 23, 2009 0.9800 1.010 0.8500 0.8899 229,586 -0.13(-12.75%)
Jun 22, 2009 1.030 1.030 0.9800 1.020 84,407 +0.00(+0.00%)
Jun 19, 2009 1.020 1.060 1.010 1.020 60,833 -0.02(-1.92%)
Jun 18, 2009 1.010 1.058 1.000 1.040 50,250 +0.03(+2.97%)
Jun 17, 2009 1.070 1.070 0.9800 1.010 125,643 -0.06(-5.61%)
Jun 16, 2009 1.100 1.100 1.060 1.070 33,717 +0.01(+0.94%)
Jun 15, 2009 1.090 1.090 1.050 1.060 37,992 -0.02(-1.85%)
Jun 12, 2009 1.150 1.150 1.080 1.080 74,658 -0.07(-6.09%)
Jun 11, 2009 1.080 1.150 1.080 1.150 77,194 +0.02(+1.77%)
Jun 10, 2009 1.180 1.180 1.080 1.130 43,508 -0.01(-0.88%)
Jun 09, 2009 1.100 1.140 1.090 1.140 98,109 +0.00(+0.00%)
Jun 08, 2009 1.060 1.140 1.050 1.140 135,114 +0.04(+3.64%)
Jun 05, 2009 1.140 1.140 1.079 1.100 101,269 -0.04(-3.51%)
Jun 04, 2009 1.060 1.140 1.020 1.140 344,282 +0.08(+7.55%)
Jun 03, 2009 1.160 1.190 1.060 1.060 235,260 -0.12(-10.17%)
Jun 02, 2009 1.220 1.220 1.110 1.180 106,232 +0.01(+0.85%)
Jun 01, 2009 1.270 1.270 1.140 1.170 288,203 -0.07(-5.65%)
May 29, 2009 1.200 1.240 1.100 1.240 309,314 +0.04(+3.33%)
May 28, 2009 1.090 1.250 1.050 1.200 669,764 +0.17(+16.50%)
May 27, 2009 1.000 1.031 0.9900 1.030 35,837 +0.01(+0.98%)
May 26, 2009 1.070 1.070 0.9800 1.020 92,595 -0.06(-5.56%)
May 22, 2009 1.080 1.081 0.9800 1.080 102,463 +0.01(+0.93%)
May 21, 2009 1.010 1.070 0.9700 1.070 122,737 +0.06(+5.94%)
May 20, 2009 1.050 1.070 1.010 1.010 71,119 +0.00(+0.00%)
May 19, 2009 1.050 1.070 1.010 1.010 46,297 +0.00(+0.00%)
May 18, 2009 1.000 1.100 0.9900 1.010 212,456 +0.02(+2.02%)
May 15, 2009 1.060 1.150 0.9700 0.9900 716,805 -0.05(-4.81%)
May 14, 2009 1.020 1.060 1.000 1.040 102,044 +0.02(+1.96%)
May 13, 2009 1.050 1.080 1.010 1.020 104,700 +0.00(+0.00%)
May 12, 2009 1.100 1.100 1.010 1.020 123,189 -0.07(-6.42%)
May 11, 2009 1.000 1.100 1.000 1.090 146,758 +0.12(+12.37%)
May 08, 2009 1.040 1.100 0.9700 0.9700 236,166 -0.07(-6.73%)
May 07, 2009 1.100 1.110 1.020 1.040 90,619 -0.06(-5.45%)
May 06, 2009 1.090 1.100 1.001 1.100 181,429 +0.01(+0.92%)
May 05, 2009 0.9600 1.090 0.9501 1.090 247,267 +0.13(+13.54%)
May 04, 2009 0.9799 1.040 0.9000 0.9600 492,466 -0.09(-8.57%)
May 01, 2009 1.100 1.100 0.9000 1.050 699,807 -0.12(-10.26%)
Apr 30, 2009 1.280 1.300 1.080 1.170 332,406 -0.12(-9.30%)
Apr 29, 2009 1.420 1.450 1.250 1.290 216,273 -0.09(-6.52%)
Apr 28, 2009 1.440 1.470 1.360 1.380 404,722 +0.04(+2.99%)
Apr 27, 2009 1.500 1.500 1.180 1.340 599,511 +0.25(+22.94%)
Apr 24, 2009 1.100 1.100 1.020 1.090 163,141 +0.03(+2.83%)
Apr 23, 2009 1.200 1.200 1.030 1.060 294,024 -0.10(-8.62%)
Apr 22, 2009 1.150 1.190 1.120 1.160 384,302 +0.05(+4.50%)
Apr 21, 2009 1.100 1.200 1.060 1.110 621,086 +0.09(+8.82%)
Apr 20, 2009 1.050 1.050 0.9879 1.020 528,332 +0.07(+7.37%)
Apr 17, 2009 0.9300 1.000 0.9220 0.9500 249,774 +0.03(+3.26%)
Apr 16, 2009 0.8900 0.9400 0.8899 0.9200 84,111 +0.05(+5.75%)
Apr 15, 2009 0.9500 0.9500 0.8500 0.8700 127,066 -0.05(-5.43%)
Apr 14, 2009 1.040 1.080 0.9100 0.9200 398,996 -0.09(-8.91%)
Apr 13, 2009 0.8800 1.040 0.8750 1.010 246,813 +0.14(+16.09%)
Apr 09, 2009 0.8100 0.8743 0.7901 0.8700 172,224 +0.08(+10.13%)
Apr 08, 2009 0.8000 0.8100 0.7800 0.7900 141,500 +0.01(+1.28%)
Apr 07, 2009 0.6800 0.7900 0.6702 0.7800 328,730 +0.11(+17.29%)
Apr 06, 2009 0.6400 0.6800 0.6400 0.6650 63,262 +0.03(+3.91%)
Apr 03, 2009 0.6400 0.6700 0.6400 0.6400 36,182 -0.03(-4.48%)
Apr 02, 2009 0.6600 0.7000 0.6600 0.6700 68,942 -0.01(-1.47%)
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.