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

Geron Corp (NQ: GERN )

3.810 -0.070 (-1.80%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
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%)
Dec 03, 2007 6.021 6.560 5.993 6.418 1,260,303 +0.30(+4.95%)
Nov 30, 2007 6.125 6.238 6.068 6.115 799,217 +0.08(+1.25%)
Nov 29, 2007 6.106 6.229 6.030 6.040 728,273 -0.10(-1.69%)
Nov 28, 2007 6.011 6.267 5.879 6.144 1,674,040 +0.26(+4.50%)
Nov 27, 2007 5.605 5.898 5.595 5.879 1,353,955 +0.28(+5.07%)
Nov 26, 2007 5.926 5.945 5.577 5.595 1,222,294 -0.26(-4.36%)
Nov 23, 2007 5.964 5.974 5.756 5.851 559,314 +0.03(+0.49%)
Nov 21, 2007 6.134 6.153 5.737 5.822 1,442,413 -0.17(-2.84%)
Nov 20, 2007 6.371 6.427 5.775 5.992 1,656,357 -0.39(-6.07%)
Nov 19, 2007 6.427 6.484 6.163 6.380 977,364 -0.11(-1.75%)
Nov 16, 2007 6.645 6.692 6.389 6.493 864,087 -0.15(-2.28%)
Nov 15, 2007 6.503 6.938 6.446 6.645 1,424,774 +0.11(+1.74%)
Nov 14, 2007 6.711 6.711 6.493 6.531 637,575 -0.15(-2.26%)
Nov 13, 2007 6.635 6.711 6.456 6.682 663,968 +0.08(+1.14%)
Nov 12, 2007 6.701 6.824 6.569 6.607 827,668 -0.15(-2.24%)
Nov 09, 2007 6.711 6.796 6.616 6.758 806,053 -0.04(-0.56%)
Nov 08, 2007 6.616 6.871 6.389 6.796 1,250,157 +0.19(+2.86%)
Nov 07, 2007 6.749 6.947 6.607 6.607 959,306 -0.12(-1.83%)
Nov 06, 2007 6.834 6.871 6.645 6.730 1,039,945 -0.11(-1.66%)
Nov 05, 2007 6.900 6.966 6.749 6.843 806,796 -0.10(-1.50%)
Nov 02, 2007 6.834 6.975 6.805 6.947 766,854 +0.11(+1.66%)
Nov 01, 2007 7.127 7.127 6.805 6.834 1,446,866 -0.39(-5.37%)
Oct 31, 2007 6.853 7.316 6.853 7.221 1,157,955 +0.33(+4.80%)
Oct 30, 2007 7.042 7.108 6.853 6.890 423,873 -0.18(-2.54%)
Oct 29, 2007 7.070 7.136 7.013 7.070 457,190 +0.03(+0.40%)
Oct 26, 2007 6.975 7.042 6.844 7.042 678,320 +0.18(+2.62%)
Oct 25, 2007 7.013 7.042 6.805 6.862 630,641 -0.14(-2.02%)
Oct 24, 2007 7.051 7.060 6.843 7.004 526,596 -0.11(-1.59%)
Oct 23, 2007 7.079 7.145 6.994 7.117 456,199 +0.10(+1.48%)
Oct 22, 2007 6.862 7.060 6.730 7.013 553,334 +0.09(+1.23%)
Oct 19, 2007 7.259 7.259 6.900 6.928 1,257,451 -0.34(-4.68%)
Oct 18, 2007 7.325 7.401 7.240 7.268 495,935 -0.09(-1.16%)
Oct 17, 2007 7.410 7.486 7.250 7.354 801,027 +0.00(+0.00%)
Oct 16, 2007 7.372 7.467 7.278 7.354 936,669 -0.06(-0.77%)
Oct 15, 2007 7.561 7.703 7.372 7.410 1,234,598 -0.15(-2.00%)
Oct 12, 2007 7.306 7.590 7.306 7.561 983,286 +0.22(+2.96%)
Oct 11, 2007 7.703 7.741 7.325 7.344 1,504,317 -0.36(-4.66%)
Oct 10, 2007 7.722 7.845 7.637 7.703 923,129 -0.04(-0.49%)
Oct 09, 2007 7.646 7.750 7.571 7.741 828,846 +0.09(+1.11%)
Oct 08, 2007 7.561 7.656 7.486 7.656 471,792 +0.04(+0.50%)
Oct 05, 2007 7.571 7.656 7.391 7.618 995,879 +0.24(+3.20%)
Oct 04, 2007 7.561 7.561 7.259 7.382 607,637 -0.08(-1.01%)
Oct 03, 2007 7.287 7.646 7.268 7.457 1,347,209 +0.20(+2.73%)
Oct 02, 2007 7.268 7.372 7.193 7.259 788,232 +0.05(+0.66%)
Oct 01, 2007 6.947 7.212 6.947 7.212 900,033 +0.29(+4.24%)
Sep 28, 2007 7.051 7.117 6.900 6.919 582,420 -0.17(-2.40%)
Sep 27, 2007 7.089 7.089 6.994 7.089 353,876 +0.01(+0.13%)
Sep 26, 2007 7.042 7.089 6.985 7.079 647,406 +0.07(+0.94%)
Sep 25, 2007 6.975 7.127 6.928 7.013 544,854 +0.01(+0.13%)
Sep 24, 2007 7.042 7.069 6.957 7.004 1,011,399 +0.05(+0.68%)
Sep 21, 2007 7.060 7.193 6.957 6.957 2,395,098 -0.03(-0.41%)
Sep 20, 2007 7.089 7.268 6.957 6.985 667,059 -0.12(-1.73%)
Sep 19, 2007 7.079 7.117 6.938 7.108 652,050 +0.05(+0.67%)
Sep 18, 2007 6.730 7.060 6.730 7.060 1,060,462 +0.34(+5.06%)
Sep 17, 2007 6.777 6.805 6.711 6.720 338,885 -0.07(-0.97%)
Sep 14, 2007 6.758 6.834 6.730 6.786 557,471 -0.07(-0.97%)
Sep 13, 2007 6.824 6.919 6.739 6.853 610,001 +0.05(+0.69%)
Sep 12, 2007 6.957 6.985 6.767 6.805 590,765 -0.19(-2.70%)
Sep 11, 2007 6.985 6.994 6.871 6.994 492,260 +0.06(+0.82%)
Sep 10, 2007 7.079 7.079 6.711 6.938 809,939 +0.03(+0.41%)
Sep 07, 2007 6.853 6.947 6.805 6.909 703,838 -0.06(-0.81%)
Sep 06, 2007 6.966 7.032 6.900 6.966 456,945 +0.01(+0.14%)
Sep 05, 2007 6.975 7.023 6.900 6.957 603,673 -0.08(-1.08%)
Sep 04, 2007 6.796 7.042 6.767 7.032 723,370 +0.24(+3.48%)
Aug 31, 2007 6.777 6.900 6.720 6.796 841,828 +0.12(+1.84%)
Aug 30, 2007 6.730 6.890 6.616 6.673 749,491 -0.09(-1.26%)
Aug 29, 2007 6.654 6.758 6.531 6.758 862,081 +0.15(+2.29%)
Aug 28, 2007 6.947 6.975 6.607 6.607 1,229,751 -0.36(-5.16%)
Aug 27, 2007 7.089 7.287 6.796 6.966 3,916,216 +0.45(+6.97%)
Aug 24, 2007 6.418 6.522 6.304 6.512 470,175 +0.09(+1.32%)
Aug 23, 2007 6.295 6.427 6.229 6.427 512,196 +0.09(+1.49%)
Aug 22, 2007 6.389 6.503 6.248 6.333 468,125 +0.00(+0.00%)
Aug 21, 2007 6.153 6.418 6.153 6.333 543,644 +0.10(+1.67%)
Aug 20, 2007 6.238 6.333 6.125 6.229 493,196 +0.03(+0.46%)
Aug 17, 2007 6.191 6.238 5.766 6.200 924,911 +0.24(+3.96%)
Aug 16, 2007 6.021 6.077 5.766 5.964 1,207,260 -0.08(-1.25%)
Aug 15, 2007 5.936 6.238 5.860 6.040 1,028,611 +0.25(+4.24%)
Aug 14, 2007 5.936 6.087 5.785 5.794 847,686 -0.15(-2.54%)
Aug 13, 2007 6.040 6.134 5.907 5.945 638,595 -0.01(-0.16%)
Aug 10, 2007 5.955 6.200 5.775 5.955 1,594,888 -0.26(-4.26%)
Aug 09, 2007 5.851 6.371 5.699 6.219 3,090,904 +0.31(+5.28%)
Aug 08, 2007 5.482 5.936 5.482 5.907 2,675,122 +0.52(+9.65%)
Aug 07, 2007 5.463 5.548 5.359 5.388 1,923,596 -0.05(-0.87%)
Aug 06, 2007 5.567 5.577 5.359 5.435 2,079,550 -0.18(-3.20%)
Aug 03, 2007 5.614 5.907 5.586 5.614 1,520,540 -0.31(-5.26%)
Aug 02, 2007 5.785 5.945 5.718 5.926 1,476,943 +0.19(+3.29%)
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.