Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.650 9.390 8.440 8.710 530,449 +0.03(+0.35%)
Oct 30, 2008 8.770 9.050 7.980 8.680 731,700 +0.08(+0.93%)
Oct 29, 2008 7.240 9.000 7.000 8.600 1,353,384 +1.31(+17.97%)
Oct 28, 2008 8.670 8.700 5.600 7.290 5,626,542 -1.55(-17.53%)
Oct 27, 2008 14.24 14.24 7.560 8.840 3,155,704 -5.57(-38.65%)
Oct 24, 2008 14.48 14.66 13.60 14.41 551,300 -0.62(-4.13%)
Oct 23, 2008 15.64 15.79 14.14 15.03 546,017 -0.60(-3.84%)
Oct 22, 2008 16.43 16.78 15.22 15.63 353,941 -0.97(-5.84%)
Oct 21, 2008 16.41 17.53 16.25 16.60 561,636 +0.09(+0.55%)
Oct 20, 2008 16.00 16.63 15.53 16.51 388,115 +0.56(+3.51%)
Oct 17, 2008 16.35 17.52 15.71 15.95 624,992 -0.72(-4.32%)
Oct 16, 2008 16.54 17.69 16.02 16.67 598,794 +0.26(+1.58%)
Oct 15, 2008 18.72 19.28 16.36 16.41 469,612 -2.53(-13.36%)
Oct 14, 2008 20.24 20.93 18.00 18.94 572,850 -0.88(-4.44%)
Oct 13, 2008 18.26 19.88 17.33 19.82 428,123 +2.30(+13.13%)
Oct 10, 2008 17.47 18.57 16.25 17.52 880,712 -0.26(-1.46%)
Oct 09, 2008 19.03 20.17 17.76 17.78 658,735 -0.96(-5.12%)
Oct 08, 2008 17.90 19.79 17.34 18.74 869,736 +0.43(+2.35%)
Oct 07, 2008 19.87 20.86 18.06 18.31 499,376 -1.59(-7.99%)
Oct 06, 2008 20.71 20.71 17.61 19.90 769,318 -1.06(-5.06%)
Oct 03, 2008 22.20 23.61 20.81 20.96 497,030 -1.05(-4.77%)
Oct 02, 2008 22.79 23.37 21.80 22.01 305,828 -0.76(-3.34%)
Oct 01, 2008 23.61 23.61 22.17 22.77 245,574 -0.58(-2.48%)
Sep 30, 2008 22.94 24.07 21.84 23.35 355,358 +0.60(+2.64%)
Sep 29, 2008 24.57 25.34 22.22 22.75 589,861 -1.94(-7.86%)
Sep 26, 2008 24.48 25.85 24.20 24.69 480,693 +0.00(+0.00%)
Sep 25, 2008 24.93 25.10 24.65 24.69 271,608 -0.11(-0.44%)
Sep 24, 2008 24.89 26.20 24.77 24.80 555,853 -0.01(-0.04%)
Sep 23, 2008 25.80 26.00 24.73 24.81 440,118 -0.87(-3.39%)
Sep 22, 2008 24.93 26.00 24.62 25.68 680,001 +0.69(+2.76%)
Sep 19, 2008 26.27 27.18 24.65 24.99 1,397,010 +0.21(+0.85%)
Sep 18, 2008 23.75 25.03 22.32 24.78 1,395,080 +1.01(+4.25%)
Sep 17, 2008 24.50 24.50 23.54 23.77 860,364 -1.13(-4.54%)
Sep 16, 2008 23.46 25.01 23.46 24.90 592,158 +1.14(+4.80%)
Sep 15, 2008 24.11 24.49 23.44 23.76 417,002 -0.95(-3.84%)
Sep 12, 2008 24.95 25.05 23.90 24.71 332,074 -0.39(-1.55%)
Sep 11, 2008 23.77 25.18 23.19 25.10 601,146 +0.90(+3.72%)
Sep 10, 2008 23.06 24.38 22.83 24.20 328,915 +1.48(+6.51%)
Sep 09, 2008 23.95 24.50 22.72 22.72 267,554 -1.13(-4.74%)
Sep 08, 2008 24.08 24.67 23.35 23.85 284,025 +0.22(+0.93%)
Sep 05, 2008 23.12 23.86 22.31 23.63 276,692 +0.48(+2.07%)
Sep 04, 2008 24.00 24.26 22.89 23.15 381,347 -0.78(-3.26%)
Sep 03, 2008 23.35 24.25 23.20 23.93 1,017,339 +0.65(+2.79%)
Sep 02, 2008 23.94 24.38 23.24 23.28 417,005 -0.38(-1.61%)
Aug 29, 2008 23.85 24.35 23.58 23.66 213,139 -0.21(-0.88%)
Aug 28, 2008 23.10 24.17 23.00 23.87 313,695 +1.02(+4.46%)
Aug 27, 2008 22.40 23.19 22.34 22.85 414,465 +0.62(+2.79%)
Aug 26, 2008 22.09 22.62 22.07 22.23 219,485 +0.12(+0.54%)
Aug 25, 2008 22.73 22.97 22.00 22.11 281,399 -0.67(-2.94%)
Aug 22, 2008 21.83 22.99 21.68 22.78 325,693 +1.05(+4.83%)
Aug 21, 2008 21.50 21.95 21.03 21.73 224,626 +0.12(+0.56%)
Aug 20, 2008 21.85 22.43 21.42 21.61 198,999 -0.20(-0.92%)
Aug 19, 2008 21.65 22.30 21.50 21.81 230,046 +0.13(+0.60%)
Aug 18, 2008 22.88 23.26 21.44 21.68 464,452 -1.16(-5.08%)
Aug 15, 2008 24.07 24.07 22.12 22.84 840,483 -0.99(-4.15%)
Aug 14, 2008 22.71 24.00 22.71 23.83 356,520 +0.91(+3.97%)
Aug 13, 2008 23.90 24.00 22.75 22.92 483,067 -1.08(-4.50%)
Aug 12, 2008 23.83 24.15 23.27 24.00 342,759 +0.17(+0.71%)
Aug 11, 2008 23.02 23.93 22.50 23.83 387,119 +0.76(+3.29%)
Aug 08, 2008 22.11 23.62 21.94 23.07 368,926 +0.96(+4.34%)
Aug 07, 2008 23.07 23.08 21.61 22.11 746,046 -0.96(-4.16%)
Aug 06, 2008 23.84 23.85 21.32 23.07 1,878,735 -0.89(-3.71%)
Aug 05, 2008 25.35 25.41 23.53 23.96 612,793 -1.13(-4.50%)
Aug 04, 2008 25.53 25.53 24.60 25.09 263,925 -0.39(-1.53%)
Aug 01, 2008 25.51 25.99 25.00 25.48 742,840 +0.04(+0.16%)
Jul 31, 2008 23.08 25.57 23.08 25.44 660,765 +2.36(+10.23%)
Jul 30, 2008 23.41 23.71 23.00 23.08 413,082 -0.11(-0.47%)
Jul 29, 2008 23.19 23.90 22.54 23.19 415,043 +0.32(+1.40%)
Jul 28, 2008 23.88 24.52 22.65 22.87 417,934 -1.13(-4.71%)
Jul 25, 2008 23.37 24.27 23.03 24.00 420,984 +0.84(+3.63%)
Jul 24, 2008 24.51 24.51 23.10 23.16 510,670 -1.24(-5.08%)
Jul 23, 2008 25.66 25.66 24.34 24.40 417,535 -1.23(-4.80%)
Jul 22, 2008 24.58 25.90 24.36 25.63 706,860 +0.97(+3.93%)
Jul 21, 2008 24.76 25.33 24.41 24.66 458,620 +0.02(+0.08%)
Jul 18, 2008 24.95 25.38 24.55 24.64 790,445 -0.28(-1.12%)
Jul 17, 2008 24.36 25.00 23.92 24.92 610,387 +0.68(+2.81%)
Jul 16, 2008 23.26 24.42 23.05 24.24 629,096 +1.12(+4.84%)
Jul 15, 2008 21.89 24.50 21.65 23.12 1,019,959 +1.15(+5.23%)
Jul 14, 2008 22.29 23.12 21.50 21.97 374,650 -0.20(-0.90%)
Jul 11, 2008 22.75 23.06 21.81 22.17 314,667 -0.80(-3.48%)
Jul 10, 2008 22.27 23.37 21.81 22.97 391,080 +0.76(+3.42%)
Jul 09, 2008 22.42 23.30 21.97 22.21 390,355 -0.16(-0.72%)
Jul 08, 2008 21.94 22.58 21.79 22.37 438,790 +0.51(+2.33%)
Jul 07, 2008 22.65 22.98 21.61 21.86 334,662 -0.62(-2.76%)
Jul 04, 2008 22.29 23.22 21.85 22.48 243,662 +0.00(+0.00%)
Jul 03, 2008 22.29 23.22 21.85 22.48 243,662 +0.20(+0.90%)
Jul 02, 2008 22.35 22.85 22.01 22.28 523,416 -0.12(-0.54%)
Jul 01, 2008 22.53 22.68 21.96 22.40 396,955 -0.26(-1.15%)
Jun 30, 2008 23.27 24.45 22.61 22.66 502,594 -0.58(-2.50%)
Jun 27, 2008 23.19 23.59 22.88 23.24 606,824 -0.01(-0.04%)
Jun 26, 2008 23.79 23.79 22.78 23.25 495,209 -0.74(-3.08%)
Jun 25, 2008 23.17 24.04 22.71 23.99 590,888 +0.84(+3.63%)
Jun 24, 2008 22.96 23.62 22.94 23.15 547,910 -0.01(-0.04%)
Jun 23, 2008 23.65 23.67 22.89 23.16 552,539 -0.34(-1.45%)
Jun 20, 2008 23.53 24.00 22.63 23.50 1,010,497 -0.12(-0.51%)
Jun 19, 2008 22.53 23.62 22.21 23.62 594,386 +1.08(+4.79%)
Jun 18, 2008 22.17 22.78 22.04 22.54 207,187 +0.25(+1.12%)
Jun 17, 2008 22.72 22.90 22.19 22.29 259,328 -0.40(-1.76%)
Jun 16, 2008 22.08 23.06 21.85 22.69 547,015 +0.54(+2.44%)
Jun 13, 2008 21.56 22.15 21.29 22.15 282,159 +0.81(+3.80%)
Jun 12, 2008 21.45 21.89 21.15 21.34 245,404 +0.14(+0.66%)
Jun 11, 2008 22.02 22.20 21.08 21.20 799,121 -0.92(-4.16%)
Jun 10, 2008 22.28 23.04 21.62 22.12 468,749 +0.10(+0.45%)
Jun 09, 2008 22.87 23.05 21.69 22.02 588,114 -0.81(-3.55%)
Jun 06, 2008 23.46 23.46 22.60 22.83 543,407 -0.89(-3.75%)
Jun 05, 2008 22.29 23.89 22.29 23.72 639,753 +1.45(+6.51%)
Jun 04, 2008 22.38 22.99 22.05 22.27 471,929 -0.28(-1.24%)
Jun 03, 2008 23.50 23.65 21.85 22.55 1,790,715 -0.97(-4.12%)
Jun 02, 2008 23.35 23.82 22.38 23.52 673,821 +0.18(+0.77%)
May 30, 2008 23.17 23.90 23.10 23.34 1,497,909 +0.24(+1.04%)
May 29, 2008 21.87 23.67 21.87 23.10 698,957 +1.21(+5.53%)
May 28, 2008 22.01 22.50 21.26 21.89 406,304 -0.05(-0.23%)
May 27, 2008 20.53 22.06 20.29 21.94 413,063 +1.44(+7.02%)
May 26, 2008 20.40 20.62 19.84 20.50 235,664 +0.00(+0.00%)
May 23, 2008 20.40 20.62 19.84 20.50 235,664 -0.04(-0.19%)
May 22, 2008 20.27 20.70 19.98 20.54 585,366 +0.39(+1.94%)
May 21, 2008 20.89 21.17 19.83 20.15 560,853 -0.67(-3.22%)
May 20, 2008 22.14 22.36 20.62 20.82 835,124 -1.46(-6.55%)
May 19, 2008 21.89 22.54 21.64 22.28 388,665 +0.34(+1.55%)
May 16, 2008 22.12 22.53 21.82 21.94 308,004 -0.10(-0.45%)
May 15, 2008 22.65 22.65 21.73 22.04 350,307 -0.63(-2.78%)
May 14, 2008 22.81 23.23 22.46 22.67 471,438 -0.10(-0.44%)
May 13, 2008 22.86 22.87 22.27 22.77 252,654 -0.05(-0.22%)
May 12, 2008 22.32 22.85 21.91 22.82 591,174 +0.58(+2.61%)
May 09, 2008 21.95 22.40 21.94 22.24 317,666 +0.21(+0.95%)
May 08, 2008 22.57 22.75 21.81 22.03 384,650 -0.49(-2.18%)
May 07, 2008 23.28 23.75 22.43 22.52 444,727 -0.72(-3.10%)
May 06, 2008 22.26 23.26 21.94 23.24 614,133 +1.20(+5.44%)
May 05, 2008 22.25 22.52 21.86 22.04 222,255 -0.16(-0.72%)
May 02, 2008 22.98 23.07 22.13 22.20 358,715 -0.57(-2.50%)
May 01, 2008 22.44 23.00 22.18 22.77 342,181 +0.27(+1.20%)
Apr 30, 2008 22.66 23.05 22.13 22.50 457,581 -0.06(-0.27%)
Apr 29, 2008 22.82 22.84 22.14 22.56 471,286 -0.26(-1.14%)
Apr 28, 2008 22.13 22.97 21.94 22.82 738,962 +0.64(+2.89%)
Apr 25, 2008 21.35 22.41 21.30 22.18 934,009 +0.94(+4.43%)
Apr 24, 2008 20.36 21.42 19.81 21.24 791,639 +0.89(+4.37%)
Apr 23, 2008 19.20 20.60 19.14 20.35 783,401 +1.27(+6.66%)
Apr 22, 2008 19.20 19.29 18.25 19.08 345,735 -0.05(-0.26%)
Apr 21, 2008 19.05 19.45 18.65 19.13 482,927 -0.10(-0.52%)
Apr 18, 2008 18.10 19.46 18.04 19.23 618,358 +1.34(+7.49%)
Apr 17, 2008 17.96 18.15 17.54 17.89 338,070 -0.13(-0.72%)
Apr 16, 2008 17.87 18.37 17.84 18.02 575,762 +0.42(+2.39%)
Apr 15, 2008 18.15 18.15 17.36 17.60 656,315 -0.45(-2.49%)
Apr 14, 2008 19.21 19.24 17.67 18.05 1,016,337 -1.20(-6.23%)
Apr 11, 2008 20.28 20.28 18.90 19.25 683,367 -1.12(-5.50%)
Apr 10, 2008 19.82 20.59 19.80 20.37 592,436 +0.66(+3.35%)
Apr 09, 2008 20.17 20.19 19.50 19.71 297,048 -0.46(-2.28%)
Apr 08, 2008 19.32 20.47 19.32 20.17 697,122 +0.78(+4.02%)
Apr 07, 2008 19.42 19.70 19.10 19.39 305,511 +0.14(+0.73%)
Apr 04, 2008 19.33 19.53 18.97 19.25 385,532 -0.06(-0.31%)
Apr 03, 2008 18.59 19.55 18.59 19.31 495,288 +0.63(+3.37%)
Apr 02, 2008 19.53 19.71 18.37 18.68 624,059 -0.78(-4.01%)
Apr 01, 2008 18.51 19.75 18.51 19.46 617,035 +0.80(+4.29%)
Mar 31, 2008 18.25 18.80 18.04 18.66 479,350 +0.47(+2.58%)
Mar 28, 2008 18.86 19.09 18.11 18.19 435,147 -0.60(-3.19%)
Mar 27, 2008 18.65 19.69 18.51 18.79 421,042 +0.28(+1.51%)
Mar 26, 2008 18.28 18.97 18.18 18.51 316,809 +0.18(+0.98%)
Mar 25, 2008 18.65 18.84 18.04 18.33 455,044 -0.36(-1.93%)
Mar 24, 2008 16.31 19.30 16.31 18.69 1,129,283 +2.38(+14.59%)
Mar 21, 2008 15.79 16.32 14.94 16.31 1,515,358 +0.00(+0.00%)
Mar 20, 2008 15.79 16.32 14.94 16.31 1,514,358 +0.52(+3.29%)
Mar 19, 2008 16.25 17.04 15.69 15.79 1,057,235 -0.70(-4.24%)
Mar 18, 2008 16.08 16.77 15.57 16.49 916,157 +0.99(+6.39%)
Mar 17, 2008 15.86 16.14 15.21 15.50 1,071,838 -0.88(-5.37%)
Mar 14, 2008 16.45 16.78 15.71 16.38 862,746 -0.19(-1.15%)
Mar 13, 2008 16.33 16.85 15.87 16.57 1,108,054 +0.03(+0.18%)
Mar 12, 2008 16.20 17.44 16.11 16.54 1,798,495 +0.25(+1.53%)
Mar 11, 2008 16.45 17.20 16.04 16.29 1,439,861 +0.14(+0.87%)
Mar 10, 2008 17.59 17.71 15.87 16.15 1,909,835 -1.44(-8.19%)
Mar 07, 2008 19.00 19.27 17.40 17.59 1,370,700 -1.64(-8.53%)
Mar 06, 2008 20.22 20.35 19.09 19.23 591,218 -1.14(-5.60%)
Mar 05, 2008 20.75 20.75 19.88 20.37 375,089 -0.24(-1.16%)
Mar 04, 2008 19.70 21.11 19.48 20.61 1,030,173 +0.57(+2.84%)
Mar 03, 2008 19.87 20.22 19.37 20.04 531,511 +0.22(+1.11%)
Feb 29, 2008 20.25 20.40 19.57 19.82 1,251,250 -0.56(-2.75%)
Feb 28, 2008 20.55 21.56 20.24 20.38 1,168,268 -0.37(-1.78%)
Feb 27, 2008 20.51 20.84 20.16 20.75 524,054 +0.21(+1.02%)
Feb 26, 2008 20.21 21.09 19.87 20.54 818,240 +0.33(+1.63%)
Feb 25, 2008 19.50 20.25 19.33 20.21 624,836 +0.54(+2.75%)
Feb 22, 2008 19.80 20.20 19.15 19.67 900,001 +0.02(+0.10%)
Feb 21, 2008 20.82 20.87 18.61 19.65 2,544,545 -1.31(-6.25%)
Feb 20, 2008 22.07 22.16 19.77 20.96 1,247,795 -1.19(-5.37%)
Feb 19, 2008 22.23 22.78 21.99 22.15 426,933 -0.14(-0.63%)
Feb 18, 2008 22.61 22.94 21.59 22.29 434,707 +0.00(+0.00%)
Feb 15, 2008 22.61 22.94 21.59 22.29 434,707 -0.41(-1.81%)
Feb 14, 2008 22.74 22.96 21.84 22.70 975,719 -0.40(-1.73%)
Feb 13, 2008 21.61 23.30 21.44 23.10 873,337 +1.26(+5.77%)
Feb 12, 2008 22.49 22.90 21.44 21.84 975,807 -0.71(-3.15%)
Feb 11, 2008 23.81 24.92 21.81 22.55 1,085,164 -1.10(-4.65%)
Feb 08, 2008 22.78 24.11 22.42 23.65 724,842 +0.76(+3.32%)
Feb 07, 2008 22.80 23.11 21.33 22.89 1,838,854 +0.17(+0.75%)
Feb 06, 2008 25.02 25.11 22.64 22.72 1,281,112 -2.10(-8.46%)
Feb 05, 2008 25.88 26.13 24.42 24.82 1,110,799 -1.22(-4.69%)
Feb 04, 2008 26.06 26.78 25.95 26.04 641,555 -0.14(-0.53%)
Feb 01, 2008 27.80 28.18 25.97 26.18 2,373,426 -1.35(-4.90%)
Jan 31, 2008 26.03 27.95 25.95 27.53 976,639 +1.08(+4.08%)
Jan 30, 2008 26.25 27.24 26.10 26.45 628,725 +0.06(+0.23%)
Jan 29, 2008 26.14 26.57 26.04 26.39 403,230 +0.00(+0.00%)
Jan 28, 2008 25.55 26.39 25.55 26.39 574,455 +0.85(+3.33%)
Jan 25, 2008 24.82 25.75 24.78 25.54 756,315 -0.35(-1.35%)
Jan 24, 2008 25.63 26.17 25.46 25.89 596,611 +0.43(+1.69%)
Jan 23, 2008 25.73 25.90 23.89 25.46 1,048,264 -0.21(-0.82%)
Jan 22, 2008 25.51 26.95 25.01 25.67 964,050 -1.33(-4.93%)
Jan 21, 2008 28.03 28.65 26.82 27.00 801,525 +0.00(+0.00%)
Jan 18, 2008 28.03 28.65 26.82 27.00 801,525 -1.15(-4.09%)
Jan 17, 2008 28.03 28.50 27.32 28.15 841,672 -0.04(-0.14%)
Jan 16, 2008 27.38 29.25 27.10 28.19 1,773,309 +0.96(+3.53%)
Jan 15, 2008 26.04 27.48 26.03 27.23 1,022,925 +0.43(+1.60%)
Jan 14, 2008 27.30 27.68 26.25 26.80 1,035,087 -0.60(-2.19%)
Jan 11, 2008 26.28 27.63 26.01 27.40 1,238,022 +0.65(+2.43%)
Jan 10, 2008 24.67 27.48 24.53 26.75 1,473,096 +1.86(+7.47%)
Jan 09, 2008 24.43 25.39 23.51 24.89 1,039,729 +0.62(+2.55%)
Jan 08, 2008 24.89 25.80 24.27 24.27 741,888 -0.60(-2.41%)
Jan 07, 2008 24.19 26.68 24.02 24.87 1,577,538 +1.62(+6.97%)
Jan 04, 2008 24.05 24.54 22.93 23.25 1,055,575 -1.26(-5.14%)
Jan 03, 2008 24.70 25.44 24.36 24.51 802,992 -0.18(-0.73%)
Jan 02, 2008 25.16 25.59 24.16 24.69 633,852 -0.70(-2.76%)
Jan 01, 2008 25.63 26.29 25.16 25.39 492,172 +0.00(+0.00%)
Dec 31, 2007 25.63 26.29 25.16 25.39 492,172 -0.31(-1.21%)
Dec 28, 2007 25.13 27.00 25.05 25.70 1,011,760 +0.61(+2.43%)
Dec 27, 2007 25.80 26.25 25.06 25.09 718,506 -0.51(-1.99%)
Dec 26, 2007 24.42 26.54 23.61 25.60 1,158,659 +1.35(+5.57%)
Dec 24, 2007 24.03 24.47 23.30 24.25 405,329 +0.18(+0.75%)
Dec 21, 2007 25.18 25.23 23.76 24.07 1,385,438 -0.73(-2.94%)
Dec 20, 2007 22.45 25.64 22.11 24.80 4,058,027 +2.15(+9.49%)
Dec 19, 2007 21.11 23.04 20.66 22.65 2,659,169 +1.17(+5.45%)
Dec 18, 2007 24.31 24.77 20.73 21.48 4,233,568 -2.38(-9.97%)
Dec 17, 2007 25.53 26.70 23.07 23.86 4,304,279 -3.57(-13.01%)
Dec 14, 2007 27.33 31.00 25.50 27.43 18,592,212 +1.48(+5.70%)
Dec 13, 2007 14.97 26.45 13.49 25.95 37,904,072 +17.95(+224.38%)
Dec 12, 2007 7.940 8.150 7.630 8.000 286,600 +0.29(+3.76%)
Dec 11, 2007 8.330 8.500 7.690 7.710 213,986 -0.55(-6.66%)
Dec 10, 2007 8.080 8.400 7.960 8.260 205,613 +0.18(+2.23%)
Dec 07, 2007 8.140 8.320 7.860 8.080 629,263 -0.05(-0.62%)
Dec 06, 2007 7.410 8.190 7.410 8.130 583,404 +0.74(+10.01%)
Dec 05, 2007 6.800 7.500 6.770 7.390 536,859 +0.72(+10.79%)
Dec 04, 2007 7.000 7.030 6.640 6.670 243,665 -0.40(-5.66%)
Dec 03, 2007 7.140 7.330 6.950 7.070 275,352 -0.09(-1.26%)
Nov 30, 2007 7.400 7.520 7.160 7.160 523,720 -0.24(-3.24%)
Nov 29, 2007 7.270 7.450 7.220 7.400 248,607 +0.13(+1.79%)
Nov 28, 2007 7.330 7.390 7.150 7.270 170,076 +0.03(+0.41%)
Nov 27, 2007 7.340 7.430 7.090 7.240 385,180 -0.02(-0.28%)
Nov 26, 2007 7.330 7.720 7.060 7.260 350,846 -0.08(-1.09%)
Nov 23, 2007 7.250 7.390 6.740 7.340 163,611 +0.14(+1.94%)
Nov 21, 2007 7.750 7.860 7.100 7.200 415,477 -0.72(-9.09%)
Nov 20, 2007 7.950 8.330 7.600 7.920 206,805 -0.05(-0.63%)
Nov 19, 2007 8.310 8.310 7.900 7.970 184,716 -0.46(-5.46%)
Nov 16, 2007 8.160 8.570 8.160 8.430 287,278 +0.29(+3.56%)
Nov 15, 2007 8.490 8.570 7.890 8.140 260,349 -0.37(-4.35%)
Nov 14, 2007 9.070 9.240 8.340 8.510 265,229 -0.54(-5.97%)
Nov 13, 2007 9.500 9.770 8.944 9.050 229,470 -0.36(-3.83%)
Nov 12, 2007 9.390 9.850 9.170 9.410 419,870 -0.07(-0.74%)
Nov 09, 2007 10.90 10.95 8.740 9.480 3,003,401 -1.56(-14.13%)
Nov 08, 2007 10.56 11.10 10.42 11.04 300,277 +0.58(+5.54%)
Nov 07, 2007 10.96 11.22 10.36 10.46 309,207 -0.61(-5.51%)
Nov 06, 2007 11.09 11.19 10.33 11.07 505,052 -0.04(-0.36%)
Nov 05, 2007 10.99 11.15 10.61 11.11 286,428 +0.13(+1.18%)
Nov 02, 2007 10.80 10.98 10.48 10.98 143,771 +0.25(+2.33%)
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.