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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.780 3.940 3.750 3.800 61,976,300 -0.02(-0.52%)
Mar 30, 2010 3.840 3.850 3.750 3.820 43,664,856 +0.03(+0.79%)
Mar 29, 2010 3.840 3.880 3.770 3.790 27,263,018 -0.01(-0.26%)
Mar 26, 2010 3.810 3.880 3.720 3.800 40,115,224 +0.03(+0.80%)
Mar 25, 2010 3.930 3.980 3.760 3.770 77,116,632 -0.17(-4.31%)
Mar 24, 2010 3.980 4.140 3.920 3.940 147,082,784 +0.11(+2.87%)
Mar 23, 2010 3.720 3.900 3.710 3.830 77,099,016 +0.14(+3.79%)
Mar 22, 2010 3.700 3.730 3.650 3.690 33,620,468 -0.07(-1.86%)
Mar 19, 2010 3.790 3.800 3.690 3.760 59,173,360 -0.04(-1.05%)
Mar 18, 2010 3.640 3.800 3.620 3.800 63,210,664 +0.19(+5.26%)
Mar 17, 2010 3.510 3.640 3.490 3.610 58,299,448 +0.16(+4.64%)
Mar 16, 2010 3.600 3.630 3.450 3.450 59,535,520 -0.14(-3.90%)
Mar 15, 2010 3.580 3.600 3.550 3.590 40,711,448 -0.01(-0.28%)
Mar 12, 2010 3.700 3.750 3.570 3.600 41,660,640 -0.10(-2.70%)
Mar 11, 2010 3.600 3.750 3.560 3.700 51,428,084 +0.05(+1.37%)
Mar 10, 2010 3.590 3.860 3.550 3.650 130,948,184 +0.03(+0.83%)
Mar 09, 2010 3.430 3.660 3.420 3.620 96,355,536 +0.22(+6.47%)
Mar 08, 2010 3.290 3.520 3.270 3.400 74,837,448 +0.12(+3.66%)
Mar 05, 2010 3.280 3.290 3.230 3.280 31,036,864 +0.02(+0.61%)
Mar 04, 2010 3.290 3.320 3.250 3.260 35,550,348 -0.03(-0.91%)
Mar 03, 2010 3.330 3.370 3.280 3.290 27,865,392 -0.04(-1.20%)
Mar 02, 2010 3.400 3.410 3.300 3.330 19,903,412 -0.06(-1.77%)
Mar 01, 2010 3.350 3.430 3.320 3.390 34,243,464 +0.06(+1.80%)
Feb 26, 2010 3.320 3.370 3.300 3.330 33,295,812 +0.04(+1.22%)
Feb 25, 2010 3.240 3.350 3.210 3.290 38,609,944 +0.02(+0.61%)
Feb 24, 2010 3.350 3.370 3.260 3.270 37,152,432 -0.07(-2.10%)
Feb 23, 2010 3.440 3.440 3.280 3.340 48,875,184 -0.14(-4.02%)
Feb 22, 2010 3.550 3.580 3.450 3.480 34,214,956 -0.01(-0.29%)
Feb 19, 2010 3.310 3.601 3.300 3.490 136,521,936 +0.18(+5.44%)
Feb 18, 2010 3.220 3.340 3.210 3.310 33,363,108 +0.07(+2.16%)
Feb 17, 2010 3.220 3.280 3.160 3.240 34,728,488 +0.09(+2.86%)
Feb 16, 2010 3.240 3.270 3.130 3.150 45,399,560 -0.01(-0.32%)
Feb 15, 2010 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Feb 12, 2010 3.230 3.240 3.100 3.160 65,058,292 -0.10(-3.07%)
Feb 11, 2010 3.260 3.310 3.210 3.260 77,474,008 -0.10(-2.98%)
Feb 10, 2010 3.450 3.520 3.130 3.360 251,102,720 -0.29(-7.95%)
Feb 09, 2010 3.600 3.650 3.510 3.650 57,085,696 +0.14(+3.99%)
Feb 08, 2010 3.520 3.640 3.470 3.510 37,093,432 +0.08(+2.33%)
Feb 05, 2010 3.420 3.450 3.310 3.430 30,689,096 +0.02(+0.59%)
Feb 04, 2010 3.570 3.620 3.390 3.410 47,739,824 -0.15(-4.21%)
Feb 03, 2010 3.610 3.690 3.530 3.560 42,505,744 -0.11(-3.00%)
Feb 02, 2010 3.350 3.700 3.350 3.670 86,754,384 +0.35(+10.71%)
Feb 01, 2010 3.320 3.370 3.250 3.315 33,316,052 +0.04(+1.07%)
Jan 29, 2010 3.410 3.460 3.250 3.280 41,397,928 -0.10(-2.96%)
Jan 28, 2010 3.540 3.540 3.380 3.380 33,537,114 -0.11(-3.15%)
Jan 27, 2010 3.400 3.510 3.360 3.490 36,271,308 +0.08(+2.35%)
Jan 26, 2010 3.440 3.500 3.320 3.410 35,809,744 -0.03(-0.87%)
Jan 25, 2010 3.430 3.500 3.380 3.440 37,136,328 +0.07(+2.08%)
Jan 22, 2010 3.450 3.580 3.350 3.370 55,688,496 -0.09(-2.60%)
Jan 21, 2010 3.520 3.550 3.400 3.460 67,990,720 -0.09(-2.54%)
Jan 20, 2010 3.620 3.680 3.450 3.550 81,113,176 -0.13(-3.53%)
Jan 19, 2010 3.700 3.710 3.580 3.680 81,027,984 -0.14(-3.66%)
Jan 18, 2010 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jan 15, 2010 3.820 3.880 3.670 3.820 106,338,720 +0.13(+3.52%)
Jan 14, 2010 3.980 4.160 3.640 3.690 149,097,744 -0.31(-7.75%)
Jan 13, 2010 3.950 4.020 3.930 4.000 26,115,628 +0.10(+2.56%)
Jan 12, 2010 3.970 4.020 3.880 3.900 34,504,060 -0.15(-3.70%)
Jan 11, 2010 4.000 4.050 3.960 4.050 32,247,774 +0.10(+2.53%)
Jan 08, 2010 3.960 4.000 3.910 3.950 20,290,854 -0.02(-0.50%)
Jan 07, 2010 4.150 4.170 3.960 3.970 58,771,496 -0.12(-2.93%)
Jan 06, 2010 4.130 4.230 4.020 4.090 38,699,636 -0.04(-0.97%)
Jan 05, 2010 3.920 4.200 3.900 4.130 95,536,504 +0.23(+5.90%)
Jan 04, 2010 3.710 3.920 3.700 3.900 59,295,728 +0.24(+6.56%)
Jan 01, 2010 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Dec 31, 2009 3.760 3.770 3.660 3.660 31,034,652 -0.12(-3.17%)
Dec 30, 2009 3.750 3.790 3.720 3.780 23,184,940 -0.03(-0.79%)
Dec 29, 2009 3.650 3.820 3.650 3.810 32,082,080 +0.16(+4.38%)
Dec 28, 2009 3.740 3.760 3.650 3.650 19,256,240 -0.08(-2.14%)
Dec 25, 2009 3.720 3.750 3.700 3.730 7,912,901 +0.00(+0.00%)
Dec 24, 2009 3.720 3.750 3.700 3.730 7,912,901 +0.03(+0.81%)
Dec 23, 2009 3.830 3.840 3.700 3.700 24,117,254 -0.13(-3.39%)
Dec 22, 2009 3.820 3.850 3.770 3.830 24,543,660 +0.06(+1.59%)
Dec 21, 2009 3.750 3.830 3.730 3.770 28,865,554 +0.05(+1.34%)
Dec 18, 2009 3.780 3.800 3.660 3.720 52,301,600 -0.05(-1.33%)
Dec 17, 2009 3.870 3.900 3.670 3.770 58,073,324 -0.14(-3.58%)
Dec 16, 2009 3.920 3.980 3.820 3.910 32,642,348 +0.01(+0.26%)
Dec 15, 2009 3.970 4.000 3.870 3.900 24,948,804 -0.10(-2.50%)
Dec 14, 2009 4.040 4.050 3.980 4.000 35,430,520 -0.07(-1.72%)
Dec 11, 2009 4.090 4.110 4.010 4.070 46,123,144 +0.04(+0.99%)
Dec 10, 2009 4.220 4.240 3.950 4.030 77,234,848 -0.10(-2.42%)
Dec 09, 2009 4.120 4.410 4.090 4.130 145,511,184 +0.22(+5.63%)
Dec 08, 2009 4.040 4.050 3.900 3.910 83,557,744 -0.27(-6.46%)
Dec 07, 2009 3.860 4.210 3.770 4.180 147,246,304 +0.49(+13.28%)
Dec 04, 2009 3.740 3.770 3.620 3.690 53,655,780 +0.02(+0.54%)
Dec 03, 2009 3.750 3.800 3.650 3.670 32,345,270 -0.08(-2.13%)
Dec 02, 2009 3.730 3.840 3.710 3.750 29,813,756 -0.03(-0.79%)
Dec 01, 2009 3.740 3.790 3.720 3.780 28,607,290 +0.07(+1.89%)
Nov 30, 2009 3.760 3.770 3.660 3.710 41,023,824 -0.04(-1.07%)
Nov 27, 2009 3.720 3.830 3.650 3.750 19,977,526 -0.09(-2.34%)
Nov 26, 2009 3.810 3.870 3.780 3.840 34,662,672 +0.00(+0.00%)
Nov 25, 2009 3.810 3.870 3.780 3.840 34,654,808 +0.09(+2.40%)
Nov 24, 2009 3.940 3.950 3.735 3.750 114,320,560 -0.15(-3.85%)
Nov 23, 2009 3.830 3.960 3.800 3.900 57,394,864 +0.14(+3.72%)
Nov 20, 2009 3.820 3.860 3.740 3.760 60,905,064 -0.09(-2.34%)
Nov 19, 2009 3.900 3.960 3.760 3.850 80,973,216 -0.10(-2.53%)
Nov 18, 2009 3.660 3.980 3.510 3.950 121,570,408 +0.25(+6.76%)
Nov 17, 2009 3.550 3.730 3.510 3.700 95,662,528 +0.20(+5.71%)
Nov 16, 2009 3.330 3.620 3.300 3.500 139,465,664 +0.40(+12.90%)
Nov 13, 2009 3.110 3.160 3.080 3.100 26,516,036 +0.05(+1.64%)
Nov 12, 2009 3.140 3.150 3.030 3.050 35,528,612 -0.14(-4.39%)
Nov 11, 2009 3.240 3.280 3.110 3.190 41,320,756 -0.05(-1.54%)
Nov 10, 2009 3.290 3.380 3.190 3.240 77,258,256 -0.19(-5.54%)
Nov 09, 2009 2.920 3.450 2.900 3.430 121,378,696 +0.58(+20.35%)
Nov 06, 2009 2.830 2.860 2.830 2.850 36,591,912 -0.02(-0.70%)
Nov 05, 2009 2.960 2.980 2.830 2.870 59,219,416 -0.04(-1.37%)
Nov 04, 2009 2.970 3.020 2.910 2.910 31,905,892 -0.03(-1.02%)
Nov 03, 2009 2.850 2.950 2.820 2.940 42,205,908 +0.07(+2.44%)
Nov 02, 2009 3.020 3.060 2.780 2.870 76,463,360 -0.13(-4.33%)
Oct 30, 2009 3.040 3.050 2.890 3.000 80,822,744 -0.09(-2.91%)
Oct 29, 2009 3.240 3.370 2.970 3.090 140,993,776 -0.15(-4.63%)
Oct 28, 2009 3.210 3.280 3.030 3.240 71,318,400 +0.07(+2.21%)
Oct 27, 2009 3.180 3.260 3.140 3.170 65,983,920 -0.03(-0.94%)
Oct 26, 2009 3.320 3.350 3.150 3.200 55,093,952 -0.11(-3.32%)
Oct 23, 2009 3.330 3.330 3.250 3.310 57,784,784 -0.07(-2.07%)
Oct 22, 2009 3.390 3.480 3.310 3.380 64,184,300 +0.09(+2.74%)
Oct 21, 2009 3.300 3.440 3.280 3.290 49,720,384 +0.00(+0.00%)
Oct 20, 2009 3.380 3.390 3.280 3.290 52,621,764 -0.15(-4.36%)
Oct 19, 2009 3.520 3.520 3.420 3.440 27,628,076 -0.03(-0.86%)
Oct 16, 2009 3.500 3.500 3.430 3.470 52,074,440 -0.05(-1.42%)
Oct 15, 2009 3.550 3.570 3.490 3.520 38,838,408 -0.05(-1.40%)
Oct 14, 2009 3.450 3.600 3.410 3.570 69,631,264 +0.16(+4.69%)
Oct 13, 2009 3.610 3.620 3.400 3.410 89,267,976 -0.17(-4.75%)
Oct 12, 2009 3.610 3.640 3.560 3.580 31,746,876 +0.00(+0.00%)
Oct 09, 2009 3.750 3.780 3.550 3.580 89,292,552 -0.10(-2.72%)
Oct 08, 2009 3.780 3.790 3.680 3.680 38,051,200 -0.05(-1.34%)
Oct 07, 2009 3.800 3.810 3.710 3.730 41,022,412 -0.06(-1.58%)
Oct 06, 2009 3.860 3.900 3.780 3.790 38,212,840 -0.02(-0.52%)
Oct 05, 2009 3.970 3.980 3.800 3.810 34,727,744 -0.09(-2.43%)
Oct 02, 2009 3.670 4.050 3.610 3.905 68,611,232 +0.15(+4.13%)
Oct 01, 2009 3.920 3.940 3.730 3.750 46,535,440 -0.20(-5.06%)
Sep 30, 2009 4.070 4.130 3.920 3.950 35,990,956 -0.09(-2.23%)
Sep 29, 2009 3.950 4.160 3.870 4.040 61,815,604 +0.17(+4.39%)
Sep 28, 2009 4.030 4.030 3.850 3.870 51,257,648 -0.08(-2.03%)
Sep 25, 2009 4.000 4.010 3.910 3.950 34,882,928 -0.06(-1.50%)
Sep 24, 2009 4.180 4.190 3.930 4.010 57,199,428 -0.13(-3.14%)
Sep 23, 2009 4.360 4.410 4.130 4.140 45,219,856 -0.15(-3.50%)
Sep 22, 2009 4.290 4.480 4.220 4.290 63,567,292 +0.04(+0.94%)
Sep 21, 2009 4.110 4.290 4.080 4.250 60,042,764 -0.03(-0.70%)
Sep 18, 2009 4.000 4.280 3.930 4.280 86,312,648 +0.38(+9.74%)
Sep 17, 2009 4.000 4.010 3.880 3.900 50,486,312 -0.16(-3.90%)
Sep 16, 2009 4.090 4.130 3.890 4.058 61,664,200 -0.00(-0.05%)
Sep 15, 2009 4.190 4.250 4.050 4.060 86,011,128 -0.09(-2.17%)
Sep 14, 2009 4.250 4.645 4.090 4.150 244,330,256 +0.38(+10.08%)
Sep 11, 2009 3.800 3.870 3.710 3.770 36,488,532 -0.01(-0.26%)
Sep 10, 2009 3.700 3.800 3.600 3.780 50,525,268 +0.10(+2.72%)
Sep 09, 2009 3.720 3.730 3.640 3.680 37,026,772 -0.02(-0.54%)
Sep 08, 2009 3.890 3.900 3.690 3.700 59,604,488 -0.11(-2.89%)
Sep 07, 2009 3.610 3.850 3.550 3.810 69,205,256 +0.00(+0.00%)
Sep 04, 2009 3.610 3.850 3.550 3.810 69,162,944 +0.23(+6.42%)
Sep 03, 2009 3.620 3.640 3.550 3.580 29,327,508 +0.06(+1.70%)
Sep 02, 2009 3.530 3.580 3.470 3.520 21,068,360 -0.01(-0.28%)
Sep 01, 2009 3.690 3.750 3.520 3.530 29,686,540 -0.13(-3.55%)
Aug 31, 2009 3.750 3.810 3.650 3.660 23,094,714 -0.11(-2.92%)
Aug 28, 2009 3.820 3.900 3.750 3.770 33,415,112 -0.02(-0.53%)
Aug 27, 2009 3.800 3.830 3.660 3.790 43,957,348 +0.00(+0.00%)
Aug 26, 2009 3.720 3.790 3.630 3.790 48,519,104 +0.14(+3.84%)
Aug 25, 2009 3.830 3.850 3.600 3.650 65,927,236 -0.18(-4.70%)
Aug 24, 2009 3.920 3.920 3.800 3.830 39,731,168 -0.07(-1.79%)
Aug 21, 2009 3.900 3.930 3.840 3.900 28,757,484 +0.07(+1.83%)
Aug 20, 2009 3.790 3.840 3.740 3.830 29,947,024 +0.07(+1.86%)
Aug 19, 2009 3.830 3.875 3.750 3.760 36,628,164 -0.09(-2.34%)
Aug 18, 2009 3.810 3.940 3.810 3.850 35,080,376 +0.12(+3.22%)
Aug 17, 2009 3.710 3.860 3.660 3.730 40,440,276 -0.12(-3.12%)
Aug 14, 2009 3.960 3.990 3.830 3.850 39,206,160 -0.10(-2.53%)
Aug 13, 2009 3.730 3.960 3.700 3.950 71,767,616 +0.26(+7.05%)
Aug 12, 2009 3.570 3.750 3.550 3.690 53,516,664 +0.14(+3.94%)
Aug 11, 2009 3.610 3.650 3.500 3.550 63,984,248 -0.16(-4.31%)
Aug 10, 2009 3.830 3.840 3.660 3.710 63,569,784 -0.08(-2.11%)
Aug 07, 2009 3.880 3.920 3.760 3.790 47,840,256 -0.09(-2.32%)
Aug 06, 2009 3.900 3.940 3.840 3.880 45,280,008 -0.08(-2.02%)
Aug 05, 2009 4.020 4.110 3.960 3.960 59,540,080 -0.09(-2.22%)
Aug 04, 2009 4.000 4.050 3.980 4.050 35,701,880 +0.02(+0.47%)
Aug 03, 2009 4.040 4.070 3.910 4.031 49,964,956 +0.03(+0.78%)
Jul 31, 2009 4.080 4.090 3.970 4.000 50,023,784 -0.02(-0.50%)
Jul 30, 2009 4.150 4.180 3.810 4.020 106,191,208 -0.03(-0.74%)
Jul 29, 2009 4.370 4.400 3.960 4.050 135,819,232 -0.54(-11.76%)
Jul 28, 2009 4.550 4.640 4.360 4.590 69,268,008 +0.04(+0.88%)
Jul 27, 2009 4.550 4.670 4.480 4.550 29,473,790 +0.03(+0.66%)
Jul 24, 2009 4.640 4.680 4.510 4.520 31,879,980 -0.14(-3.00%)
Jul 23, 2009 4.830 4.910 4.630 4.660 33,713,052 -0.12(-2.51%)
Jul 22, 2009 4.690 4.880 4.670 4.780 25,476,684 +0.06(+1.27%)
Jul 21, 2009 4.770 4.780 4.610 4.720 23,636,564 -0.03(-0.63%)
Jul 20, 2009 4.610 4.770 4.590 4.750 23,140,036 +0.16(+3.49%)
Jul 17, 2009 4.660 4.660 4.520 4.590 21,299,182 -0.07(-1.50%)
Jul 16, 2009 4.620 4.700 4.590 4.660 18,262,644 +0.03(+0.65%)
Jul 15, 2009 4.460 4.650 4.450 4.630 29,482,120 +0.25(+5.71%)
Jul 14, 2009 4.350 4.440 4.290 4.380 22,262,756 +0.08(+1.86%)
Jul 13, 2009 4.260 4.350 4.230 4.300 31,785,276 -0.06(-1.38%)
Jul 10, 2009 4.440 4.470 4.210 4.360 28,905,232 -0.10(-2.24%)
Jul 09, 2009 4.340 4.580 4.310 4.460 40,648,696 +0.17(+3.96%)
Jul 08, 2009 4.410 4.440 4.250 4.290 31,287,068 -0.11(-2.50%)
Jul 07, 2009 4.540 4.550 4.380 4.400 20,872,288 -0.07(-1.57%)
Jul 06, 2009 4.390 4.600 4.360 4.470 36,714,464 +0.15(+3.47%)
Jul 02, 2009 4.600 4.600 4.320 4.320 36,427,168 -0.29(-6.29%)
Jul 01, 2009 4.770 4.820 4.600 4.610 41,497,992 -0.20(-4.16%)
Jun 30, 2009 4.880 4.910 4.725 4.810 23,116,486 -0.11(-2.24%)
Jun 29, 2009 4.940 4.990 4.810 4.920 25,454,012 -0.07(-1.40%)
Jun 26, 2009 4.790 4.990 4.590 4.990 46,222,104 +0.31(+6.62%)
Jun 25, 2009 4.599 4.680 4.520 4.680 32,975,436 +0.12(+2.63%)
Jun 24, 2009 4.790 4.830 4.520 4.560 48,951,864 -0.16(-3.39%)
Jun 23, 2009 4.860 4.900 4.700 4.720 28,542,736 -0.11(-2.28%)
Jun 22, 2009 4.930 5.070 4.820 4.830 31,571,308 -0.13(-2.62%)
Jun 19, 2009 5.260 5.300 4.950 4.960 34,572,288 -0.22(-4.25%)
Jun 18, 2009 5.100 5.260 5.060 5.180 33,633,072 +0.07(+1.37%)
Jun 17, 2009 5.480 5.500 5.040 5.110 52,915,272 -0.33(-6.07%)
Jun 16, 2009 5.500 5.780 5.410 5.440 57,206,992 +0.10(+1.87%)
Jun 15, 2009 5.250 5.580 5.150 5.340 60,522,632 +0.05(+0.95%)
Jun 12, 2009 5.050 5.440 5.020 5.290 63,661,288 +0.21(+4.13%)
Jun 11, 2009 4.800 5.160 4.800 5.080 77,217,400 +0.24(+4.96%)
Jun 10, 2009 4.960 5.000 4.710 4.840 53,939,308 -0.11(-2.22%)
Jun 09, 2009 5.010 5.010 4.920 4.950 40,641,304 -0.01(-0.20%)
Jun 08, 2009 4.980 5.000 4.880 4.960 49,184,472 -0.15(-2.94%)
Jun 05, 2009 5.070 5.161 4.940 5.110 44,316,500 +0.08(+1.59%)
Jun 04, 2009 4.880 5.050 4.850 5.030 35,906,568 +0.18(+3.71%)
Jun 03, 2009 5.030 5.080 4.800 4.850 49,026,952 -0.21(-4.15%)
Jun 02, 2009 5.000 5.120 4.900 5.060 50,476,904 +0.06(+1.20%)
Jun 01, 2009 5.180 5.210 4.950 5.000 35,009,972 -0.15(-2.91%)
May 29, 2009 5.210 5.210 5.050 5.150 24,396,138 +0.01(+0.19%)
May 28, 2009 5.150 5.180 4.750 5.140 55,042,868 +0.07(+1.38%)
May 27, 2009 5.290 5.290 4.930 5.070 40,773,364 -0.13(-2.50%)
May 26, 2009 5.190 5.300 5.080 5.200 31,251,704 +0.04(+0.78%)
May 25, 2009 5.340 5.340 5.100 5.160 18,481,248 +0.00(+0.00%)
May 22, 2009 5.340 5.340 5.100 5.160 18,479,420 -0.11(-2.09%)
May 21, 2009 5.450 5.500 5.180 5.270 26,258,384 -0.31(-5.56%)
May 20, 2009 5.630 5.940 5.550 5.580 34,555,296 +0.08(+1.45%)
May 19, 2009 5.400 5.600 5.170 5.500 33,135,030 +0.18(+3.38%)
May 18, 2009 5.170 5.350 5.050 5.320 27,232,028 +0.27(+5.35%)
May 15, 2009 5.200 5.360 5.010 5.050 27,768,660 -0.17(-3.26%)
May 14, 2009 4.950 5.280 4.890 5.220 23,183,638 +0.25(+5.03%)
May 13, 2009 5.200 5.230 4.900 4.970 26,802,948 -0.36(-6.75%)
May 12, 2009 5.440 5.630 5.250 5.330 31,473,774 -0.08(-1.48%)
May 11, 2009 5.130 5.450 5.110 5.410 26,383,586 +0.17(+3.24%)
May 08, 2009 5.300 5.380 5.050 5.240 27,319,238 +0.02(+0.38%)
May 07, 2009 5.470 5.490 5.130 5.220 45,113,168 -0.14(-2.61%)
May 06, 2009 5.450 5.610 5.280 5.360 39,874,948 +0.01(+0.19%)
May 05, 2009 5.160 5.390 4.910 5.350 47,463,476 +0.35(+7.00%)
May 04, 2009 5.130 5.480 4.980 5.000 96,827,568 +0.33(+7.07%)
May 01, 2009 4.440 4.700 4.350 4.670 48,684,924 +0.31(+7.11%)
Apr 30, 2009 4.320 4.500 4.260 4.360 38,667,828 +0.12(+2.83%)
Apr 29, 2009 4.200 4.402 4.160 4.240 30,156,900 +0.08(+1.92%)
Apr 28, 2009 4.080 4.210 4.010 4.160 26,496,572 +0.07(+1.71%)
Apr 27, 2009 4.120 4.230 4.050 4.090 17,425,548 -0.09(-2.15%)
Apr 24, 2009 4.090 4.230 4.030 4.180 18,476,342 -0.01(-0.24%)
Apr 23, 2009 4.190 4.230 3.920 4.190 28,147,916 +0.04(+0.96%)
Apr 22, 2009 4.200 4.340 4.150 4.150 24,629,144 -0.09(-2.12%)
Apr 21, 2009 3.810 4.270 3.790 4.240 38,778,080 +0.37(+9.56%)
Apr 20, 2009 4.060 4.100 3.790 3.870 26,889,332 -0.24(-5.84%)
Apr 17, 2009 4.120 4.200 4.010 4.110 22,584,052 -0.02(-0.48%)
Apr 16, 2009 4.240 4.240 4.060 4.130 23,476,332 -0.10(-2.36%)
Apr 15, 2009 4.000 4.250 3.910 4.230 27,599,364 +0.20(+4.96%)
Apr 14, 2009 4.190 4.280 4.000 4.030 21,335,052 -0.16(-3.82%)
Apr 13, 2009 4.200 4.330 4.070 4.190 18,157,228 -0.10(-2.33%)
Apr 10, 2009 4.360 4.400 4.190 4.290 29,441,838 +0.00(+0.00%)
Apr 09, 2009 4.360 4.400 4.190 4.290 29,430,492 +0.10(+2.39%)
Apr 08, 2009 4.480 4.490 4.140 4.190 29,210,394 -0.16(-3.68%)
Apr 07, 2009 4.300 4.490 4.260 4.350 36,556,104 -0.06(-1.36%)
Apr 06, 2009 4.150 4.420 4.000 4.410 31,286,872 +0.22(+5.25%)
Apr 03, 2009 4.430 4.480 4.070 4.190 39,805,048 -0.09(-2.10%)
Apr 02, 2009 4.180 4.570 4.040 4.280 67,998,336 +0.31(+7.81%)
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.