Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.120 +0.020 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2012 3.877 3.991 3.712 3.802 15,162,211 -0.08(-1.94%)
May 30, 2012 3.866 4.016 3.719 3.877 19,707,944 +0.07(+1.83%)
May 29, 2012 3.464 3.820 3.455 3.808 20,124,482 +0.37(+10.86%)
May 25, 2012 3.396 3.459 3.387 3.435 4,725,107 +0.03(+0.74%)
May 24, 2012 3.390 3.488 3.341 3.410 6,691,274 +0.01(+0.37%)
May 23, 2012 3.334 3.410 3.218 3.397 8,631,300 +0.04(+1.12%)
May 22, 2012 3.423 3.515 3.331 3.359 8,936,364 -0.01(-0.44%)
May 21, 2012 3.407 3.420 3.285 3.374 7,563,453 +0.06(+1.86%)
May 18, 2012 3.307 3.358 3.184 3.313 8,638,245 +0.01(+0.24%)
May 17, 2012 3.462 3.468 3.296 3.305 9,449,978 -0.12(-3.56%)
May 16, 2012 3.361 3.666 3.313 3.427 17,938,128 +0.06(+1.73%)
May 15, 2012 3.395 3.483 3.314 3.369 9,583,384 -0.05(-1.40%)
May 14, 2012 3.510 3.583 3.394 3.416 8,039,096 -0.12(-3.35%)
May 11, 2012 3.375 3.608 3.364 3.535 6,762,673 +0.00(+0.03%)
May 10, 2012 3.544 3.678 3.484 3.534 10,007,587 +0.07(+1.97%)
May 09, 2012 3.291 3.466 3.240 3.466 9,858,685 +0.10(+3.02%)
May 08, 2012 3.491 3.561 3.134 3.364 22,738,932 -0.17(-4.75%)
May 07, 2012 3.540 3.686 3.486 3.532 15,431,233 +0.04(+1.11%)
May 04, 2012 3.415 3.625 3.388 3.493 36,088,076 +0.24(+7.25%)
May 03, 2012 2.658 3.377 2.635 3.257 46,642,084 +0.60(+22.47%)
May 02, 2012 2.703 2.745 2.623 2.659 6,086,697 -0.06(-2.30%)
May 01, 2012 2.867 2.867 2.707 2.722 6,349,703 -0.11(-3.90%)
Apr 30, 2012 2.909 2.909 2.808 2.833 4,493,213 -0.05(-1.62%)
Apr 27, 2012 2.834 2.901 2.763 2.879 7,756,919 +0.08(+2.73%)
Apr 26, 2012 3.041 3.066 2.748 2.803 20,966,994 +0.06(+2.12%)
Apr 25, 2012 2.623 2.751 2.623 2.745 6,664,685 +0.17(+6.74%)
Apr 24, 2012 2.568 2.599 2.509 2.571 4,364,727 +0.01(+0.53%)
Apr 23, 2012 2.516 2.613 2.476 2.558 7,320,054 -0.08(-3.07%)
Apr 20, 2012 2.725 2.725 2.614 2.639 4,926,054 -0.00(-0.04%)
Apr 19, 2012 2.676 2.764 2.629 2.640 4,584,571 -0.04(-1.53%)
Apr 18, 2012 2.722 2.737 2.674 2.681 4,035,196 -0.04(-1.59%)
Apr 17, 2012 2.809 2.845 2.715 2.724 4,386,352 -0.03(-0.99%)
Apr 16, 2012 2.827 2.843 2.720 2.752 3,366,893 -0.07(-2.50%)
Apr 13, 2012 2.738 2.850 2.731 2.822 4,218,263 +0.08(+2.91%)
Apr 12, 2012 2.582 2.822 2.582 2.743 6,113,180 +0.16(+6.23%)
Apr 11, 2012 2.623 2.634 2.524 2.582 5,333,920 +0.00(+0.09%)
Apr 10, 2012 2.650 2.684 2.578 2.579 5,570,215 -0.09(-3.21%)
Apr 09, 2012 2.623 2.797 2.623 2.665 5,902,753 -0.05(-1.97%)
Apr 05, 2012 2.744 2.776 2.688 2.719 2,995,744 -0.01(-0.46%)
Apr 04, 2012 2.781 2.800 2.715 2.731 4,614,387 -0.08(-2.84%)
Apr 03, 2012 2.788 2.908 2.773 2.811 5,407,827 +0.02(+0.61%)
Apr 02, 2012 2.713 2.821 2.681 2.794 4,527,063 +0.06(+2.38%)
Mar 30, 2012 2.833 2.833 2.715 2.729 5,717,915 -0.08(-2.80%)
Mar 29, 2012 2.857 2.908 2.765 2.808 4,471,483 -0.10(-3.60%)
Mar 28, 2012 2.941 3.038 2.911 2.912 5,659,100 -0.03(-1.05%)
Mar 27, 2012 2.852 3.016 2.852 2.943 10,888,140 +0.09(+3.12%)
Mar 26, 2012 2.866 2.919 2.844 2.854 5,424,497 +0.00(+0.12%)
Mar 23, 2012 2.843 2.918 2.797 2.851 5,337,839 +0.00(+0.04%)
Mar 22, 2012 2.876 2.958 2.774 2.850 9,147,378 +0.02(+0.56%)
Mar 21, 2012 2.723 2.919 2.686 2.834 9,327,594 +0.11(+4.15%)
Mar 20, 2012 2.723 2.759 2.680 2.721 3,399,822 -0.03(-0.95%)
Mar 19, 2012 2.752 2.808 2.739 2.747 4,126,466 -0.01(-0.25%)
Mar 16, 2012 2.789 2.839 2.751 2.754 5,117,548 -0.02(-0.70%)
Mar 15, 2012 2.779 2.825 2.745 2.773 3,974,785 +0.01(+0.25%)
Mar 14, 2012 2.814 2.850 2.763 2.766 3,705,280 -0.05(-1.66%)
Mar 13, 2012 2.804 2.830 2.725 2.813 6,789,743 +0.02(+0.86%)
Mar 12, 2012 2.747 2.862 2.747 2.789 7,457,485 +0.04(+1.49%)
Mar 09, 2012 2.755 2.789 2.725 2.748 5,742,294 +0.03(+0.92%)
Mar 08, 2012 2.636 2.771 2.626 2.723 15,283,507 +0.12(+4.74%)
Mar 07, 2012 2.325 2.650 2.305 2.600 12,495,128 +0.29(+12.48%)
Mar 06, 2012 2.308 2.338 2.181 2.311 9,070,700 -0.05(-1.98%)
Mar 05, 2012 2.394 2.452 2.319 2.358 5,737,032 -0.05(-2.22%)
Mar 02, 2012 2.496 2.528 2.388 2.412 6,130,043 -0.04(-1.63%)
Mar 01, 2012 2.483 2.600 2.340 2.452 12,622,519 -0.01(-0.42%)
Feb 29, 2012 2.619 2.619 2.462 2.462 7,106,330 -0.12(-4.51%)
Feb 28, 2012 2.673 2.690 2.516 2.578 7,300,788 -0.10(-3.58%)
Feb 27, 2012 2.659 2.748 2.652 2.674 3,653,621 -0.02(-0.72%)
Feb 24, 2012 2.686 2.737 2.668 2.694 3,191,228 +0.00(+0.17%)
Feb 23, 2012 2.681 2.763 2.674 2.689 4,296,844 -0.00(-0.13%)
Feb 22, 2012 2.741 2.808 2.683 2.692 3,013,976 -0.07(-2.44%)
Feb 21, 2012 2.874 2.878 2.738 2.760 4,622,735 -0.05(-1.67%)
Feb 17, 2012 2.737 2.862 2.688 2.806 10,297,454 +0.12(+4.37%)
Feb 16, 2012 2.670 2.759 2.627 2.689 5,516,188 +0.00(+0.04%)
Feb 15, 2012 2.810 2.844 2.585 2.688 11,737,888 -0.11(-3.95%)
Feb 14, 2012 2.821 2.853 2.768 2.798 3,800,067 -0.06(-1.96%)
Feb 13, 2012 2.870 2.938 2.828 2.854 3,706,613 +0.04(+1.54%)
Feb 10, 2012 2.919 2.966 2.810 2.811 5,352,247 -0.15(-4.97%)
Feb 09, 2012 2.988 3.064 2.950 2.958 5,736,191 -0.03(-0.99%)
Feb 08, 2012 2.947 3.098 2.936 2.988 9,311,906 +0.05(+1.59%)
Feb 07, 2012 2.885 3.022 2.885 2.941 7,358,910 +0.02(+0.55%)
Feb 06, 2012 2.812 3.045 2.805 2.925 9,151,315 +0.12(+4.27%)
Feb 03, 2012 2.729 2.899 2.729 2.805 7,690,414 +0.09(+3.32%)
Feb 02, 2012 2.785 2.808 2.682 2.715 5,911,198 -0.04(-1.61%)
Feb 01, 2012 2.670 2.835 2.663 2.760 9,062,062 +0.11(+4.22%)
Jan 31, 2012 2.671 2.770 2.643 2.648 4,841,185 -0.03(-1.15%)
Jan 30, 2012 2.723 2.751 2.664 2.679 4,671,860 -0.08(-2.93%)
Jan 27, 2012 2.845 2.845 2.708 2.760 4,602,916 -0.02(-0.62%)
Jan 26, 2012 2.778 2.870 2.725 2.777 5,756,912 -0.03(-1.02%)
Jan 25, 2012 2.816 2.816 2.707 2.805 5,426,593 -0.02(-0.61%)
Jan 24, 2012 2.667 2.834 2.623 2.822 8,996,950 +0.10(+3.60%)
Jan 23, 2012 2.885 2.965 2.619 2.724 17,464,546 -0.19(-6.50%)
Jan 20, 2012 2.996 3.019 2.883 2.914 6,757,210 -0.09(-3.15%)
Jan 19, 2012 2.997 3.168 2.942 3.008 14,822,254 +0.02(+0.69%)
Jan 18, 2012 2.965 3.016 2.936 2.988 5,912,145 +0.01(+0.23%)
Jan 17, 2012 3.022 3.104 2.958 2.981 6,609,229 -0.05(-1.66%)
Jan 13, 2012 3.078 3.085 2.988 3.031 4,813,834 -0.05(-1.56%)
Jan 12, 2012 3.069 3.175 3.049 3.079 7,445,901 +0.02(+0.63%)
Jan 11, 2012 2.992 3.131 2.969 3.060 8,042,761 +0.05(+1.63%)
Jan 10, 2012 3.102 3.102 2.966 3.011 6,074,376 -0.02(-0.56%)
Jan 09, 2012 3.080 3.190 2.938 3.028 15,657,532 -0.02(-0.67%)
Jan 06, 2012 2.861 3.113 2.798 3.048 19,000,880 +0.23(+8.13%)
Jan 05, 2012 2.738 2.908 2.698 2.819 9,771,019 +0.08(+2.87%)
Jan 04, 2012 2.811 2.837 2.688 2.740 7,117,853 -0.11(-3.76%)
Dec 30, 2011 2.792 2.877 2.771 2.847 6,503,261 -0.03(-1.03%)
Dec 29, 2011 2.853 3.028 2.851 2.877 8,558,296 +0.01(+0.52%)
Dec 28, 2011 3.039 3.039 2.842 2.862 9,334,180 -0.14(-4.56%)
Dec 27, 2011 3.125 3.358 2.965 2.999 21,228,222 -0.12(-3.84%)
Dec 23, 2011 2.884 3.125 2.817 3.119 14,153,969 +0.26(+9.27%)
Dec 21, 2011 2.850 2.908 2.749 2.854 9,548,316 +0.02(+0.77%)
Dec 20, 2011 2.952 2.964 2.711 2.833 18,911,942 -0.02(-0.64%)
Dec 19, 2011 2.423 2.908 2.326 2.851 44,197,636 +0.43(+17.70%)
Dec 16, 2011 2.424 2.497 2.386 2.422 5,488,881 +0.03(+1.05%)
Dec 15, 2011 2.357 2.421 2.298 2.397 4,500,729 +0.09(+3.80%)
Dec 14, 2011 2.405 2.405 2.298 2.309 6,756,815 -0.07(-3.02%)
Dec 13, 2011 2.468 2.520 2.371 2.381 5,209,160 -0.08(-3.06%)
Dec 12, 2011 2.473 2.506 2.389 2.456 5,319,292 -0.10(-3.88%)
Dec 09, 2011 2.500 2.592 2.455 2.556 4,262,363 +0.09(+3.61%)
Dec 08, 2011 2.538 2.568 2.463 2.467 5,923,624 -0.09(-3.61%)
Dec 07, 2011 2.674 2.765 2.476 2.559 14,738,701 -0.04(-1.41%)
Dec 06, 2011 2.559 2.657 2.467 2.595 8,221,049 +0.06(+2.34%)
Dec 05, 2011 2.569 2.691 2.487 2.536 11,674,179 +0.01(+0.36%)
Dec 02, 2011 2.261 2.552 2.231 2.527 13,275,958 +0.30(+13.41%)
Dec 01, 2011 2.253 2.294 2.224 2.228 4,093,056 -0.03(-1.51%)
Nov 30, 2011 2.213 2.299 2.184 2.262 9,326,419 +0.14(+6.44%)
Nov 29, 2011 2.096 2.174 2.075 2.126 3,456,673 -0.05(-2.41%)
Nov 28, 2011 2.197 2.240 2.135 2.178 6,029,662 +0.09(+4.43%)
Nov 25, 2011 2.156 2.248 2.080 2.086 2,421,746 -0.09(-4.04%)
Nov 23, 2011 2.225 2.252 2.138 2.174 5,033,652 -0.09(-3.98%)
Nov 22, 2011 2.266 2.391 2.217 2.264 4,896,195 +0.00(+0.20%)
Nov 21, 2011 2.343 2.343 2.160 2.259 7,748,676 -0.14(-5.89%)
Nov 18, 2011 2.454 2.480 2.340 2.400 5,105,946 -0.06(-2.59%)
Nov 17, 2011 2.556 2.597 2.429 2.464 6,949,852 -0.09(-3.53%)
Nov 16, 2011 2.575 2.723 2.544 2.554 14,595,096 -0.02(-0.93%)
Nov 15, 2011 2.415 2.609 2.415 2.578 9,894,227 +0.13(+5.26%)
Nov 14, 2011 2.480 2.512 2.418 2.449 5,933,989 -0.03(-1.01%)
Nov 11, 2011 2.419 2.495 2.388 2.475 5,741,917 +0.06(+2.55%)
Nov 10, 2011 2.541 2.543 2.356 2.413 6,665,554 -0.04(-1.63%)
Nov 09, 2011 2.475 2.608 2.436 2.453 6,306,147 -0.07(-2.85%)
Nov 08, 2011 2.549 2.566 2.422 2.525 6,982,938 +0.02(+0.64%)
Nov 07, 2011 2.571 2.640 2.491 2.509 7,101,814 -0.02(-0.68%)
Nov 04, 2011 2.517 2.651 2.500 2.526 8,737,767 -0.02(-0.94%)
Nov 03, 2011 2.500 2.598 2.349 2.550 11,799,334 +0.10(+4.15%)
Nov 02, 2011 2.649 2.674 2.349 2.448 12,970,228 -0.15(-5.92%)
Nov 01, 2011 2.366 2.725 2.326 2.602 20,673,400 +0.14(+5.89%)
Oct 31, 2011 2.168 2.519 2.121 2.457 22,083,844 +0.22(+10.06%)
Oct 28, 2011 2.162 2.252 2.087 2.233 8,340,424 +0.09(+4.32%)
Oct 27, 2011 2.110 2.164 2.063 2.140 10,282,642 +0.15(+7.44%)
Oct 26, 2011 1.991 2.024 1.892 1.992 5,808,905 +0.05(+2.70%)
Oct 25, 2011 2.046 2.122 1.916 1.940 9,467,604 -0.09(-4.49%)
Oct 24, 2011 1.801 2.088 1.786 2.031 15,090,110 +0.25(+14.17%)
Oct 21, 2011 1.782 1.819 1.748 1.779 4,816,596 +0.03(+1.56%)
Oct 20, 2011 1.708 1.764 1.654 1.752 4,507,446 +0.05(+2.95%)
Oct 19, 2011 1.784 1.818 1.693 1.701 5,677,937 -0.11(-6.05%)
Oct 18, 2011 1.712 1.818 1.682 1.811 6,262,415 +0.07(+3.79%)
Oct 17, 2011 1.788 1.833 1.739 1.745 4,246,465 -0.08(-4.37%)
Oct 14, 2011 1.859 1.859 1.753 1.825 4,641,729 +0.01(+0.63%)
Oct 13, 2011 1.799 1.825 1.725 1.813 3,613,659 -0.01(-0.69%)
Oct 12, 2011 1.828 1.858 1.787 1.826 5,343,496 +0.02(+1.14%)
Oct 11, 2011 1.791 1.878 1.707 1.805 7,449,891 +0.05(+3.13%)
Oct 10, 2011 1.851 1.903 1.679 1.750 8,498,007 -0.03(-1.85%)
Oct 07, 2011 1.892 1.952 1.755 1.784 16,552,599 -0.02(-1.01%)
Oct 06, 2011 1.823 1.829 1.768 1.802 7,395,618 +0.00(+0.13%)
Oct 05, 2011 1.635 1.811 1.555 1.799 14,463,198 +0.19(+11.84%)
Oct 04, 2011 1.341 1.676 1.311 1.609 22,283,020 +0.20(+13.97%)
Oct 03, 2011 1.631 1.709 1.256 1.412 48,392,316 -0.30(-17.41%)
Sep 30, 2011 1.807 1.859 1.689 1.709 8,114,195 -0.14(-7.47%)
Sep 29, 2011 1.992 2.022 1.786 1.847 7,901,594 -0.06(-3.23%)
Sep 28, 2011 2.057 2.108 1.899 1.909 6,892,098 -0.16(-7.67%)
Sep 27, 2011 2.106 2.144 2.015 2.067 7,503,340 +0.05(+2.37%)
Sep 26, 2011 2.126 2.181 1.950 2.020 8,633,957 -0.08(-3.75%)
Sep 23, 2011 1.931 2.129 1.921 2.098 8,765,539 +0.14(+7.04%)
Sep 22, 2011 1.964 2.063 1.876 1.960 12,259,227 -0.14(-6.63%)
Sep 21, 2011 2.234 2.282 2.098 2.099 7,672,402 -0.07(-3.05%)
Sep 20, 2011 2.355 2.468 2.087 2.166 13,718,795 -0.19(-8.04%)
Sep 19, 2011 2.338 2.403 2.315 2.355 6,577,546 -0.05(-1.90%)
Sep 16, 2011 2.467 2.508 2.345 2.400 8,694,912 -0.08(-3.26%)
Sep 15, 2011 2.542 2.543 2.413 2.481 6,286,337 -0.04(-1.45%)
Sep 14, 2011 2.549 2.564 2.446 2.518 8,929,033 -0.01(-0.41%)
Sep 13, 2011 2.508 2.543 2.415 2.528 10,036,201 +0.06(+2.50%)
Sep 12, 2011 2.350 2.489 2.281 2.467 10,736,661 +0.12(+4.90%)
Sep 09, 2011 2.483 2.483 2.296 2.351 6,996,347 -0.09(-3.69%)
Sep 08, 2011 2.455 2.553 2.419 2.441 6,204,082 -0.06(-2.50%)
Sep 07, 2011 2.573 2.611 2.469 2.504 10,722,902 +0.03(+1.01%)
Sep 06, 2011 2.240 2.484 2.208 2.479 9,250,469 +0.10(+4.37%)
Sep 02, 2011 2.338 2.481 2.252 2.375 10,630,974 -0.02(-0.95%)
Sep 01, 2011 2.413 2.534 2.372 2.398 10,143,326 -0.05(-2.14%)
Aug 31, 2011 2.701 2.750 2.395 2.451 19,330,884 -0.19(-7.33%)
Aug 30, 2011 2.716 2.865 2.623 2.644 23,299,504 -0.07(-2.69%)
Aug 29, 2011 2.632 2.753 2.543 2.717 17,167,330 +0.23(+9.11%)
Aug 26, 2011 2.283 2.587 2.283 2.491 19,183,894 +0.15(+6.54%)
Aug 25, 2011 2.228 2.566 2.167 2.338 25,435,208 +0.16(+7.33%)
Aug 24, 2011 2.192 2.275 2.127 2.178 7,131,480 -0.03(-1.34%)
Aug 23, 2011 2.053 2.227 2.013 2.208 14,253,850 +0.18(+8.95%)
Aug 22, 2011 2.251 2.281 1.955 2.026 14,489,891 -0.13(-6.13%)
Aug 19, 2011 2.129 2.346 2.129 2.159 10,526,541 -0.05(-2.42%)
Aug 18, 2011 2.234 2.337 2.118 2.212 18,614,412 -0.21(-8.62%)
Aug 17, 2011 2.530 2.634 2.347 2.421 23,664,462 -0.01(-0.33%)
Aug 16, 2011 2.381 2.696 2.339 2.429 35,464,936 -0.04(-1.66%)
Aug 15, 2011 2.118 2.491 1.958 2.470 31,790,050 +0.45(+22.44%)
Aug 12, 2011 2.168 2.207 1.996 2.017 13,021,519 -0.12(-5.40%)
Aug 11, 2011 2.191 2.235 2.062 2.132 16,534,823 +0.06(+2.92%)
Aug 10, 2011 2.189 2.246 1.999 2.072 22,377,946 -0.18(-8.19%)
Aug 09, 2011 2.558 2.308 1.853 2.257 46,926,216 +0.44(+24.23%)
Aug 08, 2011 2.291 2.353 1.769 1.817 46,057,396 -0.71(-28.11%)
Aug 05, 2011 2.719 2.816 2.491 2.527 20,311,292 -0.09(-3.53%)
Aug 04, 2011 2.960 3.052 2.453 2.619 40,773,120 -0.50(-16.08%)
Aug 03, 2011 3.365 3.421 3.068 3.121 20,674,024 -0.20(-5.94%)
Aug 02, 2011 3.419 3.590 3.318 3.318 10,945,842 -0.14(-4.02%)
Aug 01, 2011 3.468 3.797 3.374 3.458 16,918,522 -0.01(-0.30%)
Jul 29, 2011 3.363 3.569 3.313 3.468 13,341,096 +0.02(+0.50%)
Jul 28, 2011 3.608 3.631 3.334 3.451 20,306,004 -0.10(-2.73%)
Jul 27, 2011 3.897 3.952 3.523 3.548 19,465,482 -0.39(-9.90%)
Jul 26, 2011 3.975 4.000 3.854 3.938 10,796,809 +0.05(+1.35%)
Jul 25, 2011 4.048 4.049 3.854 3.885 17,796,120 -0.18(-4.49%)
Jul 22, 2011 4.117 4.141 4.051 4.068 9,210,236 -0.09(-2.06%)
Jul 21, 2011 4.231 4.763 3.991 4.153 36,494,128 +0.01(+0.22%)
Jul 20, 2011 4.251 4.305 4.004 4.144 9,816,444 -0.10(-2.34%)
Jul 19, 2011 4.175 4.324 4.162 4.243 9,586,225 +0.17(+4.29%)
Jul 18, 2011 4.152 4.193 3.963 4.069 10,597,914 -0.08(-1.90%)
Jul 15, 2011 4.013 4.166 3.842 4.147 12,575,551 +0.14(+3.47%)
Jul 14, 2011 4.334 4.372 3.859 4.008 21,967,090 -0.37(-8.37%)
Jul 13, 2011 4.421 4.531 4.339 4.374 11,030,982 +0.02(+0.52%)
Jul 12, 2011 4.471 4.579 4.224 4.352 21,395,390 -0.20(-4.31%)
Jul 11, 2011 4.362 4.596 4.337 4.548 21,782,192 +0.11(+2.55%)
Jul 08, 2011 3.999 4.508 3.903 4.435 23,523,698 +0.33(+8.06%)
Jul 07, 2011 4.152 4.363 4.014 4.104 23,706,362 -0.07(-1.69%)
Jul 06, 2011 3.836 4.235 3.826 4.175 38,251,904 +0.45(+12.16%)
Jul 05, 2011 3.585 3.727 3.496 3.722 11,863,112 +0.25(+7.12%)
Jul 01, 2011 3.378 3.617 3.324 3.475 15,483,235 +0.17(+5.29%)
Jun 30, 2011 3.324 3.409 3.257 3.300 6,047,761 -0.05(-1.40%)
Jun 29, 2011 3.455 3.478 3.285 3.347 10,367,643 -0.04(-1.05%)
Jun 28, 2011 3.255 3.393 3.255 3.382 9,615,427 +0.13(+4.07%)
Jun 27, 2011 3.282 3.347 3.194 3.250 8,191,566 +0.03(+0.92%)
Jun 24, 2011 3.170 3.249 3.129 3.220 10,958,741 +0.07(+2.36%)
Jun 23, 2011 3.040 3.149 2.981 3.146 5,494,993 +0.07(+2.37%)
Jun 22, 2011 3.127 3.256 3.060 3.073 11,439,804 -0.06(-1.82%)
Jun 21, 2011 2.975 3.151 2.966 3.130 11,373,544 +0.17(+5.90%)
Jun 20, 2011 2.961 2.999 2.938 2.956 6,386,473 -0.06(-1.97%)
Jun 17, 2011 3.079 3.120 2.989 3.015 6,972,354 -0.03(-1.01%)
Jun 16, 2011 3.021 3.162 2.965 3.046 6,473,920 +0.02(+0.56%)
Jun 15, 2011 3.031 3.129 2.995 3.029 6,785,113 -0.07(-2.35%)
Jun 14, 2011 3.160 3.250 3.083 3.102 12,131,968 -0.00(-0.07%)
Jun 13, 2011 3.057 3.163 3.052 3.104 8,144,028 +0.06(+2.10%)
Jun 10, 2011 3.009 3.096 2.999 3.040 5,798,364 -0.03(-0.82%)
Jun 09, 2011 3.077 3.136 2.989 3.065 6,830,222 +0.07(+2.24%)
Jun 08, 2011 3.025 3.076 2.938 2.998 7,563,383 -0.05(-1.72%)
Jun 07, 2011 3.081 3.159 2.990 3.050 11,361,916 +0.10(+3.44%)
Jun 06, 2011 3.121 3.220 2.925 2.949 14,991,465 -0.20(-6.41%)
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.