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

Geron Corp (NQ: GERN )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 3.223 3.308 3.100 3.308 244,388 +0.03(+0.86%)
Nov 26, 2008 3.072 3.299 2.911 3.280 704,131 +0.16(+5.15%)
Nov 25, 2008 3.119 3.119 2.968 3.119 530,015 +0.08(+2.48%)
Nov 24, 2008 2.873 3.110 2.854 3.043 1,000,487 +0.18(+6.27%)
Nov 21, 2008 2.826 2.864 2.344 2.864 1,714,576 +0.17(+6.32%)
Nov 20, 2008 3.100 3.100 2.665 2.694 1,520,192 -0.33(-10.94%)
Nov 19, 2008 3.346 3.440 3.025 3.025 646,043 -0.32(-9.60%)
Nov 18, 2008 3.459 3.573 3.166 3.346 585,917 -0.09(-2.75%)
Nov 17, 2008 3.478 3.544 3.318 3.440 516,536 -0.06(-1.62%)
Nov 14, 2008 3.648 3.800 3.497 3.497 826,547 -0.25(-6.57%)
Nov 13, 2008 3.686 3.743 2.987 3.743 1,664,930 +0.32(+9.39%)
Nov 12, 2008 4.055 4.064 3.403 3.422 1,252,404 -0.70(-16.97%)
Nov 11, 2008 4.253 4.669 4.055 4.121 2,396,617 -0.09(-2.02%)
Nov 10, 2008 4.272 4.414 4.036 4.206 1,760,806 +0.41(+10.70%)
Nov 07, 2008 3.743 4.036 3.715 3.800 666,079 +0.10(+2.81%)
Nov 06, 2008 3.573 3.894 3.478 3.696 873,236 +0.00(+0.00%)
Nov 05, 2008 4.159 4.225 3.686 3.696 957,386 -0.54(-12.72%)
Nov 04, 2008 4.537 4.537 3.885 4.234 1,332,613 -0.07(-1.54%)
Nov 03, 2008 4.233 4.338 3.781 4.301 2,116,172 +0.54(+14.32%)
Oct 31, 2008 3.233 3.762 3.195 3.762 1,052,855 +0.28(+8.15%)
Oct 30, 2008 3.365 3.526 3.138 3.478 1,025,430 +0.26(+7.92%)
Oct 29, 2008 3.072 3.355 3.025 3.223 717,486 +0.09(+2.71%)
Oct 28, 2008 2.817 3.138 2.703 3.138 681,496 +0.44(+16.49%)
Oct 27, 2008 2.713 2.949 2.694 2.694 390,455 -0.13(-4.68%)
Oct 24, 2008 2.713 2.958 2.628 2.826 511,664 -0.12(-4.17%)
Oct 23, 2008 3.053 3.091 2.788 2.949 715,451 -0.09(-3.11%)
Oct 22, 2008 3.204 3.204 2.996 3.043 368,745 -0.25(-7.47%)
Oct 21, 2008 3.478 3.629 3.289 3.289 698,949 -0.22(-6.20%)
Oct 20, 2008 3.129 3.507 3.053 3.507 561,336 +0.45(+14.86%)
Oct 17, 2008 3.025 3.232 2.930 3.053 634,666 -0.09(-3.00%)
Oct 16, 2008 2.864 3.147 2.609 3.147 863,748 +0.41(+14.83%)
Oct 15, 2008 2.949 3.289 2.741 2.741 1,289,120 -0.13(-4.61%)
Oct 14, 2008 2.836 2.940 2.609 2.873 770,940 +0.10(+3.75%)
Oct 13, 2008 2.675 2.788 2.363 2.769 1,151,921 +0.31(+12.69%)
Oct 10, 2008 1.994 2.457 1.843 2.457 1,835,259 +0.35(+16.59%)
Oct 09, 2008 2.543 2.647 2.032 2.108 1,155,073 -0.37(-14.89%)
Oct 08, 2008 2.543 2.836 2.287 2.476 1,247,056 -0.19(-7.09%)
Oct 07, 2008 3.062 3.110 2.628 2.665 1,070,451 -0.37(-12.15%)
Oct 06, 2008 3.195 3.223 2.722 3.034 1,400,683 -0.29(-8.81%)
Oct 03, 2008 3.478 3.497 3.242 3.327 585,387 -0.07(-1.95%)
Oct 02, 2008 3.696 3.733 3.393 3.393 988,131 -0.26(-7.24%)
Oct 01, 2008 3.724 3.762 3.611 3.658 346,940 -0.08(-2.03%)
Sep 30, 2008 3.819 3.866 3.658 3.733 500,375 -0.06(-1.50%)
Sep 29, 2008 3.856 3.922 3.544 3.790 603,500 -0.11(-2.91%)
Sep 26, 2008 3.771 3.922 3.611 3.904 531,331 +0.12(+3.25%)
Sep 25, 2008 3.781 3.922 3.781 3.781 292,443 +0.02(+0.50%)
Sep 24, 2008 3.894 3.970 3.762 3.762 561,929 -0.13(-3.40%)
Sep 23, 2008 3.866 4.017 3.847 3.894 625,078 +0.03(+0.73%)
Sep 22, 2008 4.064 4.112 3.790 3.866 601,442 -0.22(-5.32%)
Sep 19, 2008 4.197 4.197 3.686 4.083 2,154,439 +0.16(+4.10%)
Sep 18, 2008 3.705 4.064 3.592 3.922 1,190,474 +0.33(+9.21%)
Sep 17, 2008 3.932 3.960 3.573 3.592 703,765 -0.34(-8.65%)
Sep 16, 2008 3.497 3.941 3.450 3.932 944,524 +0.39(+10.93%)
Sep 15, 2008 3.592 3.733 3.544 3.544 1,146,934 -0.19(-5.06%)
Sep 12, 2008 3.743 3.800 3.648 3.733 423,406 -0.03(-0.75%)
Sep 11, 2008 3.875 3.913 3.686 3.762 1,204,741 -0.14(-3.63%)
Sep 10, 2008 4.121 4.121 3.885 3.904 540,577 -0.15(-3.73%)
Sep 09, 2008 4.168 4.291 4.055 4.055 500,918 -0.12(-2.94%)
Sep 08, 2008 4.319 4.338 4.055 4.178 401,780 +0.01(+0.23%)
Sep 05, 2008 4.159 4.197 4.045 4.168 474,300 -0.04(-0.90%)
Sep 04, 2008 4.386 4.412 4.206 4.206 680,650 -0.22(-4.91%)
Sep 03, 2008 4.386 4.490 4.301 4.423 393,753 +0.05(+1.08%)
Sep 02, 2008 4.537 4.565 4.319 4.376 597,369 +0.04(+0.87%)
Aug 29, 2008 4.263 4.433 4.253 4.338 717,534 +0.09(+2.00%)
Aug 28, 2008 4.074 4.282 4.036 4.253 394,443 +0.18(+4.41%)
Aug 27, 2008 4.149 4.149 4.017 4.074 955,286 +0.03(+0.70%)
Aug 26, 2008 4.008 4.121 3.960 4.045 340,557 +0.04(+0.94%)
Aug 25, 2008 4.130 4.159 3.970 4.008 282,702 -0.12(-2.97%)
Aug 22, 2008 4.055 4.159 4.008 4.130 298,704 +0.09(+2.34%)
Aug 21, 2008 4.055 4.149 3.951 4.036 446,808 -0.10(-2.51%)
Aug 20, 2008 4.121 4.187 4.026 4.140 452,141 +0.03(+0.69%)
Aug 19, 2008 4.319 4.319 4.083 4.112 389,525 -0.22(-5.02%)
Aug 18, 2008 4.442 4.452 4.253 4.329 368,625 -0.10(-2.35%)
Aug 15, 2008 4.537 4.537 4.338 4.433 581,617 -0.05(-1.05%)
Aug 14, 2008 4.452 4.537 4.405 4.480 357,614 +0.02(+0.42%)
Aug 13, 2008 4.423 4.527 4.310 4.461 565,756 +0.03(+0.64%)
Aug 12, 2008 4.442 4.490 4.338 4.433 417,149 -0.01(-0.21%)
Aug 11, 2008 4.244 4.480 4.206 4.442 766,930 +0.19(+4.44%)
Aug 08, 2008 4.121 4.301 4.083 4.253 684,555 +0.29(+7.40%)
Aug 07, 2008 4.537 4.584 3.904 3.960 1,217,606 -0.63(-13.79%)
Aug 06, 2008 4.253 4.631 4.178 4.594 892,172 +0.34(+8.00%)
Aug 05, 2008 4.206 4.291 4.197 4.253 564,987 +0.04(+0.90%)
Aug 04, 2008 4.253 4.282 4.112 4.215 488,201 -0.01(-0.22%)
Aug 01, 2008 4.272 4.291 4.197 4.225 657,636 +0.01(+0.22%)
Jul 31, 2008 4.187 4.291 4.064 4.215 736,811 +0.03(+0.68%)
Jul 30, 2008 4.149 4.197 4.017 4.187 531,125 +0.07(+1.61%)
Jul 29, 2008 4.121 4.197 3.998 4.121 582,317 +0.12(+3.07%)
Jul 28, 2008 4.130 4.197 3.989 3.998 447,116 -0.13(-3.20%)
Jul 25, 2008 4.055 4.244 4.017 4.130 579,140 +0.10(+2.58%)
Jul 24, 2008 4.130 4.178 4.008 4.026 499,209 -0.10(-2.52%)
Jul 23, 2008 4.159 4.301 4.074 4.130 719,701 -0.02(-0.46%)
Jul 22, 2008 3.800 4.149 3.733 4.149 852,365 +0.31(+8.13%)
Jul 21, 2008 3.516 3.866 3.516 3.837 760,863 +0.33(+9.43%)
Jul 18, 2008 3.686 3.771 3.497 3.507 966,363 -0.15(-4.13%)
Jul 17, 2008 3.648 3.762 3.507 3.658 580,305 +0.02(+0.52%)
Jul 16, 2008 3.507 3.639 3.431 3.639 592,729 +0.14(+4.05%)
Jul 15, 2008 3.204 3.544 3.185 3.497 900,355 +0.20(+6.02%)
Jul 14, 2008 3.365 3.412 3.280 3.299 498,553 -0.05(-1.41%)
Jul 11, 2008 3.299 3.355 3.147 3.346 819,461 +0.02(+0.57%)
Jul 10, 2008 3.242 3.355 3.214 3.327 640,704 +0.08(+2.33%)
Jul 09, 2008 3.280 3.374 3.214 3.251 622,080 -0.05(-1.43%)
Jul 08, 2008 2.996 3.308 2.996 3.299 1,031,301 +0.30(+10.09%)
Jul 07, 2008 3.223 3.261 2.968 2.996 866,911 -0.23(-7.04%)
Jul 04, 2008 3.280 3.308 3.129 3.223 325,530 +0.00(+0.00%)
Jul 03, 2008 3.280 3.308 3.129 3.223 325,530 -0.06(-1.73%)
Jul 02, 2008 3.214 3.374 3.176 3.280 744,432 +0.05(+1.46%)
Jul 01, 2008 3.242 3.346 3.119 3.233 560,207 -0.03(-0.87%)
Jun 30, 2008 3.238 3.336 3.176 3.261 449,054 -0.02(-0.58%)
Jun 27, 2008 3.318 3.374 3.166 3.280 1,642,031 -0.05(-1.42%)
Jun 26, 2008 3.459 3.507 3.308 3.327 653,103 -0.19(-5.38%)
Jun 25, 2008 3.488 3.526 3.469 3.516 472,612 +0.02(+0.54%)
Jun 24, 2008 3.573 3.629 3.450 3.497 680,184 -0.10(-2.89%)
Jun 23, 2008 3.724 3.724 3.592 3.601 320,322 -0.10(-2.81%)
Jun 20, 2008 3.705 3.733 3.601 3.705 722,580 -0.01(-0.25%)
Jun 19, 2008 3.696 3.733 3.629 3.715 521,404 +0.05(+1.29%)
Jun 18, 2008 3.800 3.809 3.648 3.667 438,034 -0.14(-3.72%)
Jun 17, 2008 3.762 3.856 3.762 3.809 341,792 -0.03(-0.74%)
Jun 16, 2008 3.790 3.866 3.771 3.837 326,826 +0.04(+1.00%)
Jun 13, 2008 3.743 3.804 3.705 3.800 284,247 +0.11(+3.08%)
Jun 12, 2008 3.847 3.866 3.686 3.686 518,619 +0.00(+0.00%)
Jun 11, 2008 3.771 3.819 3.686 3.686 587,005 -0.09(-2.26%)
Jun 10, 2008 3.762 3.866 3.743 3.771 475,061 -0.03(-0.75%)
Jun 09, 2008 3.951 3.998 3.743 3.800 542,482 -0.12(-3.13%)
Jun 06, 2008 4.026 4.026 3.894 3.922 473,268 -0.16(-3.94%)
Jun 05, 2008 3.979 4.112 3.932 4.083 592,440 +0.09(+2.13%)
Jun 04, 2008 3.885 4.017 3.856 3.998 671,400 +0.11(+2.92%)
Jun 03, 2008 3.894 3.932 3.809 3.885 473,353 +0.02(+0.49%)
Jun 02, 2008 4.036 4.036 3.800 3.866 689,021 -0.15(-3.76%)
May 30, 2008 3.941 4.036 3.828 4.017 888,793 +0.06(+1.43%)
May 29, 2008 3.752 3.998 3.715 3.960 744,388 +0.21(+5.54%)
May 28, 2008 3.752 3.800 3.686 3.752 675,522 +0.02(+0.51%)
May 27, 2008 3.715 3.847 3.686 3.733 814,193 +0.03(+0.77%)
May 26, 2008 3.771 3.800 3.696 3.705 571,260 +0.00(+0.00%)
May 23, 2008 3.771 3.800 3.696 3.705 571,260 -0.09(-2.49%)
May 22, 2008 3.781 3.856 3.743 3.800 516,495 +0.04(+1.01%)
May 21, 2008 3.904 3.913 3.762 3.762 634,861 -0.11(-2.93%)
May 20, 2008 3.856 3.904 3.809 3.875 942,936 +0.01(+0.24%)
May 19, 2008 3.885 3.960 3.847 3.866 862,343 -0.05(-1.21%)
May 16, 2008 3.941 3.941 3.828 3.913 1,372,777 +0.16(+4.28%)
May 15, 2008 3.866 4.244 3.733 3.752 3,304,894 +0.03(+0.76%)
May 14, 2008 4.631 4.698 3.554 3.724 4,702,197 -0.91(-19.59%)
May 13, 2008 4.679 4.716 4.603 4.631 426,462 -0.02(-0.41%)
May 12, 2008 4.584 4.698 4.584 4.650 397,574 +0.07(+1.44%)
May 09, 2008 4.480 4.641 4.480 4.584 448,584 +0.09(+1.89%)
May 08, 2008 4.471 4.575 4.461 4.499 627,110 +0.04(+0.85%)
May 07, 2008 4.726 4.773 4.423 4.461 882,182 -0.19(-4.06%)
May 06, 2008 4.565 4.707 4.537 4.650 524,470 +0.08(+1.65%)
May 05, 2008 4.631 4.679 4.537 4.575 666,340 -0.03(-0.62%)
May 02, 2008 4.735 4.735 4.565 4.603 633,494 -0.09(-1.81%)
May 01, 2008 4.471 4.745 4.471 4.688 706,796 +0.23(+5.08%)
Apr 30, 2008 4.584 4.622 4.433 4.461 972,257 -0.09(-1.87%)
Apr 29, 2008 4.688 4.707 4.518 4.546 632,378 -0.16(-3.41%)
Apr 28, 2008 4.773 4.773 4.650 4.707 435,670 -0.07(-1.39%)
Apr 25, 2008 4.754 4.773 4.632 4.773 318,103 +0.06(+1.20%)
Apr 24, 2008 4.773 4.820 4.688 4.716 655,106 -0.02(-0.40%)
Apr 23, 2008 4.707 4.783 4.653 4.735 369,960 +0.04(+0.80%)
Apr 22, 2008 4.783 4.849 4.612 4.698 715,902 -0.09(-1.97%)
Apr 21, 2008 4.839 4.915 4.792 4.792 388,592 -0.07(-1.36%)
Apr 18, 2008 4.905 4.924 4.745 4.858 618,889 +0.07(+1.38%)
Apr 17, 2008 4.905 4.943 4.773 4.792 521,460 -0.13(-2.69%)
Apr 16, 2008 4.915 4.962 4.820 4.924 1,187,286 +0.13(+2.76%)
Apr 15, 2008 5.047 5.047 4.745 4.792 640,393 -0.10(-2.12%)
Apr 14, 2008 4.679 5.066 4.650 4.896 895,340 +0.23(+4.86%)
Apr 11, 2008 4.679 4.943 4.660 4.669 1,272,760 -0.43(-8.52%)
Apr 10, 2008 4.575 5.293 4.575 5.104 2,742,893 +0.58(+12.73%)
Apr 09, 2008 4.698 4.726 4.480 4.527 504,953 -0.15(-3.23%)
Apr 08, 2008 4.565 4.698 4.556 4.679 366,892 +0.08(+1.64%)
Apr 07, 2008 4.631 4.688 4.565 4.603 479,960 -0.02(-0.41%)
Apr 04, 2008 4.650 4.698 4.546 4.622 370,904 -0.02(-0.41%)
Apr 03, 2008 4.660 4.688 4.575 4.641 378,512 -0.06(-1.21%)
Apr 02, 2008 4.707 4.716 4.603 4.698 687,162 +0.03(+0.61%)
Apr 01, 2008 4.679 4.735 4.537 4.669 1,211,185 +0.06(+1.23%)
Mar 31, 2008 4.499 4.707 4.480 4.612 812,304 +0.14(+3.17%)
Mar 28, 2008 4.556 4.792 4.461 4.471 879,595 -0.19(-4.06%)
Mar 27, 2008 4.603 4.726 4.499 4.660 468,279 +0.03(+0.61%)
Mar 26, 2008 4.603 4.688 4.471 4.631 548,789 +0.00(+0.00%)
Mar 25, 2008 4.537 4.707 4.423 4.631 940,204 +0.10(+2.30%)
Mar 24, 2008 4.215 4.565 4.168 4.527 1,089,395 +0.40(+9.61%)
Mar 21, 2008 4.149 4.206 4.045 4.130 1,408,566 +0.00(+0.00%)
Mar 20, 2008 4.149 4.206 4.045 4.130 1,408,566 +0.04(+0.92%)
Mar 19, 2008 4.112 4.130 3.979 4.093 687,795 +0.03(+0.70%)
Mar 18, 2008 4.121 4.121 3.913 4.064 765,528 +0.05(+1.18%)
Mar 17, 2008 3.970 4.159 3.922 4.017 771,547 -0.09(-2.30%)
Mar 14, 2008 4.253 4.253 3.941 4.112 902,992 -0.09(-2.03%)
Mar 13, 2008 3.941 4.225 3.922 4.197 644,443 +0.17(+4.23%)
Mar 12, 2008 3.998 4.168 3.894 4.026 969,698 +0.06(+1.43%)
Mar 11, 2008 3.885 4.045 3.752 3.970 1,436,979 +0.15(+3.96%)
Mar 10, 2008 4.206 4.206 3.809 3.819 1,149,455 -0.37(-8.80%)
Mar 07, 2008 4.253 4.357 4.112 4.187 1,250,562 -0.08(-1.77%)
Mar 06, 2008 4.414 4.490 4.253 4.263 946,862 -0.18(-4.04%)
Mar 05, 2008 4.452 4.527 4.405 4.442 702,189 +0.05(+1.08%)
Mar 04, 2008 4.414 4.556 4.329 4.395 3,249,103 -0.06(-1.27%)
Mar 03, 2008 4.669 4.735 4.395 4.452 1,266,746 -0.20(-4.27%)
Feb 29, 2008 4.631 4.820 4.546 4.650 855,915 -0.01(-0.20%)
Feb 28, 2008 4.981 4.981 4.660 4.660 884,550 -0.23(-4.64%)
Feb 27, 2008 4.896 4.943 4.773 4.887 538,321 +0.02(+0.39%)
Feb 26, 2008 4.631 4.887 4.631 4.868 702,160 +0.20(+4.25%)
Feb 25, 2008 4.537 4.905 4.537 4.669 1,235,549 +0.20(+4.44%)
Feb 22, 2008 4.565 4.603 4.395 4.471 693,787 -0.08(-1.66%)
Feb 21, 2008 4.726 4.783 4.546 4.546 647,835 -0.15(-3.22%)
Feb 20, 2008 4.603 4.716 4.556 4.698 605,156 +0.07(+1.43%)
Feb 19, 2008 4.698 4.792 4.622 4.631 543,893 -0.06(-1.21%)
Feb 18, 2008 4.773 4.887 4.603 4.688 824,197 +0.00(+0.00%)
Feb 15, 2008 4.773 4.887 4.603 4.688 824,197 -0.12(-2.55%)
Feb 14, 2008 4.868 5.009 4.764 4.811 1,010,059 +0.05(+0.99%)
Feb 13, 2008 4.745 4.802 4.691 4.764 495,779 +0.06(+1.21%)
Feb 12, 2008 4.612 4.811 4.594 4.707 830,515 +0.12(+2.68%)
Feb 11, 2008 4.679 4.764 4.509 4.584 903,264 -0.09(-1.82%)
Feb 08, 2008 4.735 4.811 4.532 4.669 797,543 -0.09(-1.79%)
Feb 07, 2008 4.698 4.774 4.565 4.754 726,341 +0.06(+1.21%)
Feb 06, 2008 4.962 4.991 4.688 4.698 991,365 -0.21(-4.24%)
Feb 05, 2008 5.198 5.217 4.896 4.905 1,008,958 -0.29(-5.64%)
Feb 04, 2008 5.000 5.302 4.968 5.198 1,182,862 +0.21(+4.17%)
Feb 01, 2008 4.716 5.009 4.688 4.991 883,169 +0.29(+6.24%)
Jan 31, 2008 4.764 4.839 4.641 4.698 841,190 -0.13(-2.74%)
Jan 30, 2008 4.820 5.028 4.773 4.830 1,045,796 -0.04(-0.78%)
Jan 29, 2008 4.726 4.943 4.518 4.868 1,564,011 +0.48(+10.99%)
Jan 28, 2008 4.263 4.405 4.206 4.386 616,340 +0.10(+2.43%)
Jan 25, 2008 4.546 4.669 4.234 4.282 1,092,527 -0.19(-4.23%)
Jan 24, 2008 4.679 4.726 4.414 4.471 860,079 -0.03(-0.63%)
Jan 23, 2008 4.357 4.509 4.159 4.499 1,199,101 +0.02(+0.42%)
Jan 22, 2008 4.471 4.631 4.338 4.480 1,051,611 -0.20(-4.24%)
Jan 21, 2008 4.688 4.792 4.584 4.679 1,255,350 +0.00(+0.00%)
Jan 18, 2008 4.688 4.792 4.584 4.679 1,255,350 -0.03(-0.60%)
Jan 17, 2008 4.915 4.962 4.688 4.707 846,218 -0.19(-3.86%)
Jan 16, 2008 4.754 4.962 4.745 4.896 768,885 +0.09(+1.97%)
Jan 15, 2008 4.830 4.934 4.794 4.802 733,438 -0.08(-1.55%)
Jan 14, 2008 4.934 4.962 4.811 4.877 546,764 -0.01(-0.19%)
Jan 11, 2008 4.972 5.019 4.868 4.887 536,991 -0.13(-2.64%)
Jan 10, 2008 4.896 5.057 4.849 5.019 1,036,424 +0.09(+1.92%)
Jan 09, 2008 4.972 5.038 4.745 4.924 1,375,680 -0.05(-0.95%)
Jan 08, 2008 4.792 5.161 4.792 4.972 1,616,831 +0.18(+3.75%)
Jan 07, 2008 5.047 5.113 4.726 4.792 1,938,386 -0.17(-3.43%)
Jan 04, 2008 5.151 5.189 4.962 4.962 1,070,471 -0.19(-3.67%)
Jan 03, 2008 5.444 5.520 5.151 5.151 984,562 -0.26(-4.89%)
Jan 02, 2008 5.388 5.624 5.388 5.416 1,306,503 +0.05(+0.88%)
Jan 01, 2008 5.586 5.643 5.284 5.369 0 +0.00(+0.00%)
Dec 31, 2007 5.586 5.643 5.284 5.369 2,050,465 -0.26(-4.54%)
Dec 28, 2007 5.718 5.747 5.577 5.624 990,145 -0.04(-0.67%)
Dec 27, 2007 5.766 5.936 5.662 5.662 860,115 -0.15(-2.60%)
Dec 26, 2007 5.709 5.860 5.709 5.813 790,140 +0.01(+0.16%)
Dec 24, 2007 5.756 5.803 5.643 5.803 457,887 +0.03(+0.49%)
Dec 21, 2007 5.851 5.888 5.605 5.775 1,307,581 +0.01(+0.16%)
Dec 20, 2007 5.766 5.813 5.671 5.766 912,004 +0.02(+0.33%)
Dec 19, 2007 5.841 5.851 5.690 5.747 977,172 -0.11(-1.94%)
Dec 18, 2007 5.860 5.907 5.671 5.860 1,400,785 +0.08(+1.31%)
Dec 17, 2007 6.210 6.219 5.785 5.785 879,870 -0.37(-5.99%)
Dec 14, 2007 6.267 6.314 6.125 6.153 656,131 -0.21(-3.27%)
Dec 13, 2007 6.314 6.408 6.119 6.361 618,503 -0.02(-0.30%)
Dec 12, 2007 6.474 6.588 6.285 6.380 884,832 +0.18(+2.90%)
Dec 11, 2007 6.616 6.664 6.200 6.200 925,876 -0.42(-6.29%)
Dec 10, 2007 6.786 6.805 6.522 6.616 632,804 -0.17(-2.51%)
Dec 07, 2007 6.815 6.853 6.673 6.786 602,478 -0.04(-0.55%)
Dec 06, 2007 6.541 6.834 6.465 6.824 1,166,262 +0.28(+4.34%)
Dec 05, 2007 6.843 6.843 6.342 6.541 1,322,014 -0.23(-3.35%)
Dec 04, 2007 6.456 6.843 6.285 6.767 2,238,213 +0.35(+5.45%)
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.