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

Biocryst Pharma Inc (NQ: BCRX )

4.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2010 5.980 6.260 5.850 5.910 331,320 -0.09(-1.50%)
Jun 29, 2010 6.240 6.350 5.940 6.000 409,969 +0.11(+1.87%)
Jun 25, 2010 5.850 5.980 5.810 5.890 657,460 +0.07(+1.20%)
Jun 24, 2010 5.950 6.030 5.810 5.820 343,279 -0.14(-2.35%)
Jun 23, 2010 5.990 6.100 5.790 5.960 657,471 -0.16(-2.61%)
Jun 22, 2010 6.150 6.470 6.100 6.120 385,570 -0.27(-4.23%)
Jun 21, 2010 6.630 6.875 6.300 6.390 393,231 -0.14(-2.14%)
Jun 18, 2010 6.610 6.718 6.500 6.530 295,091 -0.04(-0.61%)
Jun 17, 2010 6.590 6.650 6.500 6.570 201,674 -0.02(-0.30%)
Jun 16, 2010 6.380 6.600 6.300 6.590 300,127 +0.12(+1.85%)
Jun 15, 2010 6.450 6.530 6.250 6.470 254,780 +0.06(+0.94%)
Jun 14, 2010 6.630 6.630 6.365 6.410 303,182 +0.03(+0.47%)
Jun 11, 2010 6.230 6.420 6.180 6.380 207,289 +0.12(+1.92%)
Jun 10, 2010 6.230 6.380 6.110 6.260 325,704 +0.16(+2.62%)
Jun 09, 2010 6.150 6.410 6.000 6.100 709,950 +0.03(+0.49%)
Jun 08, 2010 6.270 6.400 5.880 6.070 513,869 -0.20(-3.19%)
Jun 07, 2010 6.760 6.920 6.250 6.270 617,568 -0.49(-7.25%)
Jun 04, 2010 6.860 7.070 6.700 6.760 521,839 -0.29(-4.11%)
Jun 03, 2010 6.970 7.070 6.800 7.050 339,870 +0.04(+0.57%)
Jun 02, 2010 6.770 7.060 6.750 7.010 429,568 +0.25(+3.62%)
Jun 01, 2010 7.000 7.110 6.500 6.765 534,485 -0.32(-4.45%)
May 28, 2010 7.210 7.250 7.030 7.080 371,889 -0.13(-1.80%)
May 27, 2010 7.090 7.240 6.840 7.210 443,816 +0.33(+4.80%)
May 26, 2010 7.220 7.385 6.800 6.880 619,609 -0.24(-3.37%)
May 25, 2010 7.120 7.140 6.800 7.120 589,504 -0.14(-1.93%)
May 24, 2010 7.010 7.430 7.010 7.260 759,370 +0.26(+3.71%)
May 21, 2010 7.000 7.200 6.900 7.000 679,138 -0.04(-0.57%)
May 20, 2010 7.030 7.400 7.010 7.040 1,086,159 -0.58(-7.61%)
May 19, 2010 7.600 7.700 7.250 7.620 990,205 +0.10(+1.33%)
May 18, 2010 7.680 7.790 7.500 7.520 711,411 -0.11(-1.44%)
May 17, 2010 7.650 7.850 7.350 7.630 807,866 -0.03(-0.39%)
May 14, 2010 6.960 7.690 6.960 7.660 1,898,036 +0.65(+9.27%)
May 13, 2010 7.075 7.180 6.980 7.010 699,692 -0.14(-1.96%)
May 12, 2010 7.040 7.270 7.000 7.150 1,000,852 -0.14(-1.92%)
May 11, 2010 7.580 7.700 7.290 7.290 670,471 -0.16(-2.15%)
May 10, 2010 7.340 7.590 7.290 7.450 614,337 +0.33(+4.63%)
May 07, 2010 7.310 7.459 6.810 7.120 759,703 -0.18(-2.47%)
May 06, 2010 7.640 7.830 6.500 7.300 1,216,025 -0.32(-4.20%)
May 05, 2010 7.480 7.970 7.430 7.620 728,130 +0.07(+0.93%)
May 04, 2010 7.850 7.970 7.500 7.550 752,811 -0.34(-4.31%)
May 03, 2010 7.730 7.890 7.630 7.890 623,918 +0.30(+3.95%)
Apr 30, 2010 8.360 8.360 7.570 7.590 1,358,432 -0.70(-8.44%)
Apr 29, 2010 8.020 8.370 7.780 8.290 1,946,623 +0.30(+3.75%)
Apr 28, 2010 7.540 8.300 7.500 7.990 3,466,746 +0.96(+13.66%)
Apr 27, 2010 7.290 7.430 6.980 7.030 653,409 -0.22(-3.03%)
Apr 26, 2010 7.400 7.500 7.250 7.250 356,019 -0.11(-1.49%)
Apr 23, 2010 7.270 7.500 7.270 7.360 377,072 +0.06(+0.82%)
Apr 22, 2010 7.350 7.473 7.200 7.300 413,684 -0.13(-1.75%)
Apr 21, 2010 7.660 7.750 7.430 7.430 413,302 -0.20(-2.62%)
Apr 20, 2010 7.620 7.760 7.400 7.630 247,622 +0.18(+2.42%)
Apr 19, 2010 7.650 7.860 7.340 7.450 487,593 -0.19(-2.49%)
Apr 16, 2010 8.060 8.060 7.491 7.640 1,217,859 -0.41(-5.09%)
Apr 15, 2010 8.200 8.200 8.030 8.050 505,874 -0.13(-1.59%)
Apr 14, 2010 8.100 8.220 7.910 8.180 1,364,747 +0.11(+1.36%)
Apr 13, 2010 8.230 8.240 8.070 8.070 963,683 -0.17(-2.06%)
Apr 12, 2010 8.250 8.280 8.010 8.240 796,428 +0.05(+0.61%)
Apr 09, 2010 8.080 8.240 7.950 8.190 1,100,495 +0.20(+2.50%)
Apr 08, 2010 7.700 8.080 7.520 7.990 1,434,255 +0.33(+4.31%)
Apr 07, 2010 7.380 7.730 7.340 7.660 1,435,267 +0.30(+4.08%)
Apr 06, 2010 7.220 7.470 7.150 7.360 803,296 +0.12(+1.66%)
Apr 05, 2010 6.910 7.240 6.900 7.240 1,135,709 +0.41(+6.00%)
Apr 01, 2010 6.820 6.830 6.830 6.830 454,400 +0.26(+3.96%)
Mar 31, 2010 6.810 6.830 6.550 6.570 380,995 -0.25(-3.67%)
Mar 30, 2010 7.100 7.100 6.730 6.820 600,633 -0.28(-3.94%)
Mar 29, 2010 6.690 7.280 6.500 7.100 1,883,919 +0.44(+6.61%)
Mar 26, 2010 6.640 6.870 6.510 6.660 550,463 +0.00(+0.00%)
Mar 25, 2010 6.860 7.030 6.660 6.660 544,886 -0.15(-2.20%)
Mar 24, 2010 6.880 7.020 6.780 6.810 343,800 -0.08(-1.16%)
Mar 23, 2010 6.780 6.960 6.690 6.890 313,774 +0.07(+1.03%)
Mar 22, 2010 6.700 6.840 6.400 6.820 512,349 +0.09(+1.34%)
Mar 19, 2010 7.150 7.250 6.700 6.730 918,195 -0.37(-5.21%)
Mar 18, 2010 7.300 7.350 7.080 7.100 209,451 -0.18(-2.47%)
Mar 17, 2010 7.200 7.400 7.150 7.280 410,318 +0.04(+0.55%)
Mar 16, 2010 7.170 7.240 7.050 7.240 256,999 +0.09(+1.26%)
Mar 15, 2010 7.070 7.460 6.970 7.150 449,114 -0.20(-2.72%)
Mar 12, 2010 7.460 7.700 7.350 7.350 632,721 -0.10(-1.34%)
Mar 11, 2010 7.200 7.480 7.120 7.450 669,348 +0.17(+2.34%)
Mar 10, 2010 6.970 7.290 6.930 7.280 512,834 +0.27(+3.85%)
Mar 09, 2010 6.980 7.140 6.890 7.010 431,188 +0.04(+0.57%)
Mar 08, 2010 6.850 7.000 6.850 6.970 331,832 +0.08(+1.16%)
Mar 05, 2010 6.720 7.050 6.720 6.890 468,339 +0.20(+2.99%)
Mar 04, 2010 6.800 6.890 6.630 6.690 302,841 -0.08(-1.18%)
Mar 03, 2010 7.140 7.150 6.750 6.770 532,687 -0.35(-4.92%)
Mar 02, 2010 6.710 7.150 6.700 7.120 781,865 +0.44(+6.59%)
Mar 01, 2010 6.450 6.750 6.420 6.680 596,591 +0.28(+4.37%)
Feb 26, 2010 6.510 6.630 6.400 6.400 499,446 -0.11(-1.69%)
Feb 25, 2010 6.520 6.659 6.449 6.510 404,997 -0.12(-1.81%)
Feb 24, 2010 6.550 6.730 6.550 6.630 324,494 +0.08(+1.22%)
Feb 23, 2010 6.740 6.790 6.490 6.550 555,647 -0.19(-2.82%)
Feb 22, 2010 6.840 6.920 6.680 6.740 599,391 -0.16(-2.32%)
Feb 19, 2010 6.890 6.980 6.850 6.900 385,342 +0.01(+0.15%)
Feb 18, 2010 7.130 7.130 6.810 6.890 483,421 -0.27(-3.77%)
Feb 17, 2010 7.290 7.370 7.140 7.160 407,117 -0.12(-1.65%)
Feb 16, 2010 7.300 7.300 7.150 7.280 446,970 +0.02(+0.28%)
Feb 12, 2010 7.250 7.260 7.260 7.260 297,700 -0.02(-0.27%)
Feb 11, 2010 7.270 7.300 6.950 7.280 800,654 -0.11(-1.49%)
Feb 10, 2010 6.350 7.420 6.260 7.390 1,679,624 +1.14(+18.24%)
Feb 09, 2010 6.640 6.710 6.210 6.250 1,006,382 -0.30(-4.58%)
Feb 08, 2010 6.760 6.810 6.520 6.550 594,716 -0.21(-3.11%)
Feb 05, 2010 7.020 7.120 6.420 6.760 1,303,196 -0.23(-3.29%)
Feb 04, 2010 7.450 7.690 6.880 6.990 1,489,173 -0.24(-3.32%)
Feb 03, 2010 7.270 7.430 7.200 7.230 545,644 -0.06(-0.82%)
Feb 02, 2010 7.120 7.360 7.020 7.290 720,267 +0.16(+2.24%)
Feb 01, 2010 6.920 7.180 6.690 7.130 586,301 +0.29(+4.24%)
Jan 29, 2010 6.600 6.860 6.580 6.840 802,187 +0.39(+6.05%)
Jan 28, 2010 6.800 6.879 6.450 6.450 697,480 -0.34(-5.01%)
Jan 27, 2010 6.930 6.960 6.660 6.790 515,763 -0.10(-1.45%)
Jan 26, 2010 6.800 7.020 6.750 6.890 622,569 +0.14(+2.07%)
Jan 25, 2010 6.880 7.030 6.630 6.750 639,217 -0.07(-1.03%)
Jan 22, 2010 7.020 7.140 6.640 6.820 1,163,691 -0.28(-3.94%)
Jan 21, 2010 7.760 7.828 7.070 7.100 1,442,983 -0.71(-9.09%)
Jan 20, 2010 8.120 8.130 7.700 7.810 1,005,648 -0.35(-4.29%)
Jan 19, 2010 8.040 8.170 7.910 8.160 730,122 +0.04(+0.49%)
Jan 15, 2010 7.880 8.120 8.120 8.120 1,931,700 +0.15(+1.88%)
Jan 14, 2010 8.210 8.270 7.860 7.970 1,481,504 -0.16(-1.97%)
Jan 13, 2010 8.330 8.340 7.570 8.130 2,529,258 +0.15(+1.88%)
Jan 12, 2010 8.130 8.150 7.900 7.980 845,006 -0.19(-2.33%)
Jan 11, 2010 8.050 8.290 7.900 8.170 1,745,581 +0.32(+4.08%)
Jan 08, 2010 7.740 7.850 7.520 7.850 1,669,721 +0.36(+4.81%)
Jan 07, 2010 7.580 7.600 7.400 7.490 1,008,850 +0.02(+0.27%)
Jan 06, 2010 7.370 7.550 7.310 7.470 1,476,163 +0.12(+1.63%)
Jan 05, 2010 6.800 7.500 6.800 7.350 2,280,860 +0.55(+8.09%)
Jan 04, 2010 6.530 6.810 6.500 6.800 1,198,212 +0.34(+5.26%)
Dec 31, 2009 6.440 6.460 6.460 6.460 745,200 +0.02(+0.31%)
Dec 30, 2009 6.330 6.570 6.300 6.440 942,553 -0.03(-0.46%)
Dec 29, 2009 6.750 6.850 6.420 6.470 833,572 -0.22(-3.29%)
Dec 28, 2009 6.920 7.060 6.610 6.690 1,973,821 -0.14(-2.05%)
Dec 24, 2009 6.170 6.930 6.120 6.830 2,889,970 +0.69(+11.24%)
Dec 23, 2009 6.130 6.290 6.000 6.140 1,267,141 +0.12(+1.99%)
Dec 22, 2009 5.870 6.050 5.750 6.020 1,346,226 +0.14(+2.38%)
Dec 21, 2009 6.050 6.080 5.750 5.880 1,137,202 -0.03(-0.51%)
Dec 18, 2009 6.090 6.090 5.550 5.910 1,957,303 -0.25(-4.06%)
Dec 17, 2009 6.520 6.700 6.120 6.160 2,114,671 -0.47(-7.09%)
Dec 16, 2009 6.740 6.870 6.600 6.630 915,699 -0.14(-2.07%)
Dec 15, 2009 6.650 6.880 6.540 6.770 1,764,280 +0.12(+1.80%)
Dec 14, 2009 6.670 6.770 6.520 6.650 972,937 -0.05(-0.75%)
Dec 11, 2009 6.980 6.980 6.600 6.700 1,130,310 -0.13(-1.90%)
Dec 10, 2009 7.140 7.180 6.790 6.830 1,205,355 -0.20(-2.84%)
Dec 09, 2009 6.690 7.040 6.670 7.030 2,297,998 +0.33(+4.93%)
Dec 08, 2009 7.000 7.010 6.660 6.700 2,725,822 -0.35(-4.96%)
Dec 07, 2009 7.450 7.490 7.010 7.050 3,339,147 -0.52(-6.87%)
Dec 04, 2009 7.880 7.980 7.340 7.570 2,581,514 -0.24(-3.07%)
Dec 03, 2009 8.140 8.250 7.770 7.810 1,509,374 -0.34(-4.17%)
Dec 02, 2009 8.340 8.540 8.130 8.150 1,479,360 -0.13(-1.57%)
Dec 01, 2009 8.170 8.490 7.960 8.280 2,716,113 +0.17(+2.10%)
Nov 30, 2009 8.160 8.370 7.900 8.110 1,892,067 -0.05(-0.61%)
Nov 27, 2009 8.410 8.410 8.140 8.160 1,220,067 -0.51(-5.88%)
Nov 25, 2009 9.020 9.100 8.650 8.670 1,398,089 -0.30(-3.34%)
Nov 24, 2009 8.930 9.180 8.710 8.970 1,694,017 +0.07(+0.79%)
Nov 23, 2009 9.630 9.700 8.830 8.900 3,970,781 -0.65(-6.81%)
Nov 20, 2009 9.620 10.00 9.540 9.550 6,747,952 -0.85(-8.17%)
Nov 19, 2009 10.75 10.75 10.25 10.40 2,304,657 -0.44(-4.06%)
Nov 18, 2009 11.08 11.17 10.51 10.84 2,674,410 -0.33(-2.95%)
Nov 17, 2009 11.18 11.79 10.86 11.17 3,559,593 -1.15(-9.33%)
Nov 16, 2009 12.38 12.40 12.11 12.32 1,859,123 +0.02(+0.16%)
Nov 13, 2009 12.15 12.70 11.91 12.30 2,596,545 +0.21(+1.74%)
Nov 12, 2009 12.23 12.28 11.62 12.09 2,053,605 -0.08(-0.66%)
Nov 11, 2009 11.92 12.37 11.85 12.17 3,329,725 +0.38(+3.22%)
Nov 10, 2009 11.07 11.93 10.88 11.79 3,665,224 +0.80(+7.28%)
Nov 09, 2009 11.30 11.34 10.70 10.99 2,151,028 -0.29(-2.57%)
Nov 06, 2009 10.94 11.35 10.68 11.28 2,799,990 -0.11(-0.97%)
Nov 05, 2009 10.75 11.88 10.61 11.39 6,418,408 +1.29(+12.78%)
Nov 04, 2009 9.570 10.45 9.100 10.10 5,214,359 +0.79(+8.49%)
Nov 03, 2009 9.940 9.950 9.270 9.310 1,268,263 -0.13(-1.38%)
Nov 02, 2009 8.910 9.600 8.830 9.440 1,873,680 +0.51(+5.71%)
Oct 30, 2009 9.650 9.650 8.810 8.930 1,650,709 -0.19(-2.08%)
Oct 29, 2009 8.800 9.870 8.700 9.120 4,957,517 -0.06(-0.65%)
Oct 28, 2009 10.56 10.60 8.910 9.180 3,094,316 -1.37(-12.99%)
Oct 27, 2009 10.90 10.94 10.24 10.55 3,194,318 -0.39(-3.56%)
Oct 26, 2009 10.89 11.31 10.51 10.94 12,391,999 +1.28(+13.25%)
Oct 23, 2009 9.800 9.910 9.580 9.660 1,536,124 -0.19(-1.93%)
Oct 22, 2009 9.730 9.950 9.550 9.850 1,546,810 +0.30(+3.14%)
Oct 21, 2009 9.010 10.00 9.000 9.550 2,497,261 +0.35(+3.80%)
Oct 20, 2009 9.360 10.02 9.050 9.200 1,810,163 -0.57(-5.80%)
Oct 19, 2009 9.750 10.11 9.500 9.766 1,997,764 +0.36(+3.78%)
Oct 16, 2009 9.550 9.750 9.180 9.410 1,318,284 -0.06(-0.63%)
Oct 15, 2009 9.160 9.550 8.840 9.470 1,272,229 +0.31(+3.38%)
Oct 14, 2009 9.030 9.180 8.750 9.160 1,011,085 +0.24(+2.69%)
Oct 13, 2009 8.670 9.040 8.560 8.920 1,843,840 +0.61(+7.34%)
Oct 12, 2009 8.520 8.700 8.250 8.310 914,959 -0.45(-5.14%)
Oct 09, 2009 8.030 8.820 8.000 8.760 3,062,476 +0.70(+8.68%)
Oct 08, 2009 8.250 8.280 8.040 8.060 651,890 -0.16(-1.95%)
Oct 07, 2009 8.250 8.390 8.150 8.220 548,413 -0.03(-0.36%)
Oct 06, 2009 8.290 8.460 8.150 8.250 887,559 -0.04(-0.48%)
Oct 05, 2009 8.300 8.440 8.150 8.290 1,399,077 +0.00(+0.00%)
Oct 02, 2009 8.020 8.650 7.680 8.290 4,618,721 +0.57(+7.33%)
Oct 01, 2009 8.650 8.650 7.710 7.723 2,586,018 -0.52(-6.27%)
Sep 30, 2009 8.170 8.390 7.800 8.240 1,866,381 +0.06(+0.73%)
Sep 29, 2009 8.470 8.490 8.010 8.180 1,420,244 -0.14(-1.68%)
Sep 28, 2009 8.300 8.570 8.130 8.320 1,633,131 +0.07(+0.85%)
Sep 25, 2009 8.480 8.550 8.150 8.250 2,002,524 -0.11(-1.32%)
Sep 24, 2009 9.130 9.190 8.080 8.360 3,065,202 -0.78(-8.53%)
Sep 23, 2009 9.300 9.450 9.010 9.140 2,160,901 +0.04(+0.44%)
Sep 22, 2009 9.290 9.290 9.000 9.100 2,898,515 -0.40(-4.21%)
Sep 21, 2009 10.06 10.30 9.330 9.500 6,963,818 -0.52(-5.19%)
Sep 18, 2009 9.850 10.13 9.650 10.02 2,121,138 +0.19(+1.93%)
Sep 17, 2009 10.75 11.00 9.740 9.830 4,161,155 -1.01(-9.32%)
Sep 16, 2009 11.48 11.58 10.75 10.84 3,107,545 -0.83(-7.11%)
Sep 15, 2009 11.95 12.40 11.47 11.67 10,268,294 +0.94(+8.76%)
Sep 14, 2009 10.87 11.02 10.43 10.73 1,600,130 +0.06(+0.56%)
Sep 11, 2009 10.86 11.00 10.45 10.67 1,289,768 -0.20(-1.84%)
Sep 10, 2009 10.85 11.64 10.64 10.87 2,278,004 -0.01(-0.09%)
Sep 09, 2009 10.50 11.14 10.47 10.88 1,557,818 +0.43(+4.11%)
Sep 08, 2009 11.41 11.85 10.31 10.45 3,831,580 -0.95(-8.33%)
Sep 04, 2009 11.25 11.45 11.00 11.40 934,956 +0.08(+0.71%)
Sep 03, 2009 11.29 11.89 11.02 11.32 2,112,430 +0.30(+2.72%)
Sep 02, 2009 11.32 11.34 10.27 11.02 3,513,425 -0.52(-4.51%)
Sep 01, 2009 12.95 13.47 11.34 11.54 6,232,538 -0.93(-7.46%)
Aug 31, 2009 12.50 13.24 11.90 12.47 5,133,458 -0.11(-0.87%)
Aug 28, 2009 12.16 13.12 11.91 12.58 3,812,918 +0.55(+4.57%)
Aug 27, 2009 12.67 12.69 11.90 12.03 2,803,259 -0.77(-6.02%)
Aug 26, 2009 12.37 13.18 12.00 12.80 4,336,940 +0.36(+2.89%)
Aug 25, 2009 12.85 13.00 11.53 12.44 7,028,152 -0.16(-1.27%)
Aug 24, 2009 10.20 12.66 9.950 12.60 8,946,193 +2.55(+25.37%)
Aug 21, 2009 10.20 10.24 9.980 10.05 1,091,720 -0.04(-0.40%)
Aug 20, 2009 10.05 10.34 9.850 10.09 1,097,462 +0.05(+0.50%)
Aug 19, 2009 9.600 10.39 9.600 10.04 1,824,432 +0.23(+2.34%)
Aug 18, 2009 9.530 10.10 9.450 9.810 1,332,229 +0.30(+3.15%)
Aug 17, 2009 9.880 9.940 9.280 9.510 1,704,672 -0.59(-5.84%)
Aug 14, 2009 9.500 10.40 9.270 10.10 3,298,339 +0.44(+4.55%)
Aug 13, 2009 9.780 9.980 9.350 9.660 943,245 -0.12(-1.27%)
Aug 12, 2009 9.210 10.44 9.010 9.784 3,843,374 +0.64(+7.05%)
Aug 11, 2009 9.410 9.440 9.000 9.140 803,481 -0.26(-2.77%)
Aug 10, 2009 9.270 9.610 9.050 9.400 803,244 +0.16(+1.73%)
Aug 07, 2009 8.900 9.440 8.900 9.240 1,128,753 +0.45(+5.12%)
Aug 06, 2009 9.540 9.540 8.710 8.790 1,451,824 -0.81(-8.44%)
Aug 05, 2009 9.630 9.950 9.350 9.600 1,135,055 -0.09(-0.93%)
Aug 04, 2009 9.380 9.990 9.280 9.690 1,600,490 +0.41(+4.42%)
Aug 03, 2009 9.100 9.540 8.700 9.280 2,262,870 +0.08(+0.87%)
Jul 31, 2009 9.500 9.600 9.010 9.200 1,460,394 -0.17(-1.81%)
Jul 30, 2009 10.43 10.44 9.050 9.370 3,348,176 -0.87(-8.50%)
Jul 29, 2009 10.50 10.79 10.01 10.24 2,430,759 -0.53(-4.92%)
Jul 28, 2009 11.12 11.46 10.00 10.77 4,615,433 -0.18(-1.64%)
Jul 27, 2009 10.31 11.20 9.930 10.95 5,216,724 +1.46(+15.38%)
Jul 24, 2009 8.460 9.680 8.460 9.490 4,811,538 +0.91(+10.61%)
Jul 23, 2009 7.910 8.720 7.660 8.580 3,066,365 +0.69(+8.75%)
Jul 22, 2009 7.530 8.170 7.510 7.890 3,602,768 +0.31(+4.09%)
Jul 21, 2009 6.210 7.920 6.100 7.580 5,435,707 +1.37(+22.06%)
Jul 20, 2009 6.000 6.220 5.600 6.210 2,264,981 +0.26(+4.44%)
Jul 17, 2009 5.970 6.430 5.600 5.946 8,318,096 +1.73(+40.90%)
Jul 16, 2009 4.040 4.250 3.960 4.220 424,235 +0.18(+4.46%)
Jul 15, 2009 4.040 4.080 3.940 4.040 296,814 +0.03(+0.75%)
Jul 14, 2009 3.950 4.040 3.890 4.010 153,525 +0.06(+1.52%)
Jul 13, 2009 3.850 3.970 3.830 3.950 305,536 +0.12(+3.13%)
Jul 10, 2009 3.750 3.860 3.650 3.830 357,814 +0.17(+4.64%)
Jul 09, 2009 3.790 3.850 3.650 3.660 377,535 -0.08(-2.14%)
Jul 08, 2009 3.970 4.000 3.730 3.740 373,669 -0.19(-4.83%)
Jul 07, 2009 4.140 4.220 3.930 3.930 357,213 -0.27(-6.43%)
Jul 06, 2009 4.190 4.250 3.870 4.200 653,430 +0.10(+2.44%)
Jul 02, 2009 4.080 4.280 3.860 4.100 675,458 +0.06(+1.49%)
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.