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

Glu Mobile Inc (NQ: GLUU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 4.750 4.800 4.640 4.690 49,110 -0.04(-0.85%)
Apr 29, 2008 4.450 4.750 4.450 4.730 39,023 +0.34(+7.74%)
Apr 28, 2008 4.440 4.510 4.180 4.390 55,111 +0.01(+0.23%)
Apr 25, 2008 4.410 4.620 4.360 4.380 29,448 +0.03(+0.69%)
Apr 24, 2008 4.420 4.450 4.320 4.350 17,896 -0.07(-1.58%)
Apr 23, 2008 4.300 4.450 4.300 4.420 41,298 +0.15(+3.51%)
Apr 22, 2008 4.470 4.650 4.170 4.270 29,585 -0.26(-5.74%)
Apr 21, 2008 4.570 4.630 4.530 4.530 18,220 -0.08(-1.74%)
Apr 18, 2008 4.550 4.630 4.510 4.610 37,506 +0.10(+2.22%)
Apr 17, 2008 4.480 4.550 4.480 4.510 19,361 +0.04(+0.89%)
Apr 16, 2008 4.430 4.490 4.420 4.470 21,817 +0.06(+1.36%)
Apr 15, 2008 4.350 4.420 4.220 4.410 15,312 +0.07(+1.61%)
Apr 14, 2008 4.210 4.380 4.210 4.340 20,154 +0.11(+2.60%)
Apr 11, 2008 4.410 4.420 4.200 4.230 39,845 -0.18(-4.08%)
Apr 10, 2008 4.230 4.410 4.230 4.410 15,421 +0.15(+3.52%)
Apr 09, 2008 4.220 4.280 4.200 4.260 19,058 +0.05(+1.19%)
Apr 08, 2008 4.460 4.500 4.070 4.210 48,271 -0.29(-6.44%)
Apr 07, 2008 4.740 4.740 4.460 4.500 24,934 -0.15(-3.23%)
Apr 04, 2008 4.790 4.790 4.550 4.650 18,543 -0.14(-2.92%)
Apr 03, 2008 4.750 4.810 4.450 4.790 44,316 +0.01(+0.21%)
Apr 02, 2008 4.750 4.790 4.750 4.780 23,315 +0.06(+1.27%)
Apr 01, 2008 4.630 4.830 4.560 4.720 42,301 +0.23(+5.12%)
Mar 31, 2008 4.640 4.890 4.490 4.490 17,866 -0.21(-4.47%)
Mar 28, 2008 4.721 4.980 4.700 4.700 12,839 -0.26(-5.24%)
Mar 27, 2008 4.980 4.980 4.870 4.960 13,318 -0.05(-1.00%)
Mar 26, 2008 4.900 5.020 4.860 5.010 36,204 +0.07(+1.42%)
Mar 25, 2008 4.800 5.000 4.800 4.940 338,800 +0.06(+1.23%)
Mar 24, 2008 5.000 5.000 4.860 4.880 22,525 -0.09(-1.81%)
Mar 21, 2008 4.900 4.970 4.510 4.970 161,506 +0.00(+0.00%)
Mar 20, 2008 4.900 4.970 4.510 4.970 161,506 +0.69(+16.12%)
Mar 19, 2008 4.200 4.340 4.150 4.280 24,168 +0.09(+2.15%)
Mar 18, 2008 4.100 4.190 4.010 4.190 31,365 +0.10(+2.44%)
Mar 17, 2008 4.060 4.170 3.900 4.090 37,464 -0.07(-1.68%)
Mar 14, 2008 4.360 4.360 4.000 4.160 41,855 -0.20(-4.59%)
Mar 13, 2008 4.400 4.600 4.090 4.360 91,005 -0.39(-8.21%)
Mar 12, 2008 4.630 4.750 4.580 4.750 44,451 +0.09(+1.93%)
Mar 11, 2008 4.420 4.700 4.240 4.660 28,713 +0.37(+8.62%)
Mar 10, 2008 4.930 4.970 4.280 4.290 21,991 -0.63(-12.80%)
Mar 07, 2008 4.680 5.040 4.680 4.920 95,882 +0.17(+3.58%)
Mar 06, 2008 4.630 4.790 4.630 4.750 34,784 +0.10(+2.15%)
Mar 05, 2008 4.440 4.650 4.390 4.650 58,220 +0.28(+6.41%)
Mar 04, 2008 4.440 4.650 4.080 4.370 75,458 -0.13(-2.89%)
Mar 03, 2008 4.590 4.720 4.500 4.500 43,040 -0.22(-4.66%)
Feb 29, 2008 4.710 4.890 4.620 4.720 41,369 -0.04(-0.84%)
Feb 28, 2008 4.690 4.800 4.550 4.760 165,545 +0.08(+1.71%)
Feb 27, 2008 4.380 4.750 4.200 4.680 408,681 +0.25(+5.64%)
Feb 26, 2008 4.480 4.550 4.390 4.430 69,940 -0.04(-0.89%)
Feb 25, 2008 4.440 4.550 4.440 4.470 62,330 +0.00(+0.00%)
Feb 22, 2008 4.550 4.550 4.420 4.470 53,091 -0.03(-0.67%)
Feb 21, 2008 4.880 4.880 4.430 4.500 159,544 -0.33(-6.83%)
Feb 20, 2008 4.920 4.960 4.750 4.830 47,109 -0.10(-2.03%)
Feb 19, 2008 4.880 5.010 4.880 4.930 69,482 -0.05(-1.00%)
Feb 18, 2008 5.200 5.200 4.960 4.980 124,890 +0.00(+0.00%)
Feb 15, 2008 5.200 5.200 4.960 4.980 124,890 -0.28(-5.32%)
Feb 14, 2008 5.450 5.540 5.240 5.260 54,635 -0.22(-4.01%)
Feb 13, 2008 5.450 5.720 5.380 5.480 91,296 +0.17(+3.20%)
Feb 12, 2008 5.000 5.400 4.960 5.310 368,271 +0.78(+17.22%)
Feb 11, 2008 4.750 4.900 4.510 4.530 102,535 -0.20(-4.23%)
Feb 08, 2008 4.710 4.950 4.690 4.730 132,380 -0.31(-6.15%)
Feb 07, 2008 4.920 5.115 4.920 5.040 88,485 +0.00(+0.00%)
Feb 06, 2008 4.950 5.200 4.760 5.040 110,861 +0.14(+2.86%)
Feb 05, 2008 4.640 5.440 4.580 4.900 187,220 +0.18(+3.81%)
Feb 04, 2008 4.312 4.780 4.312 4.720 47,601 +0.38(+8.76%)
Feb 01, 2008 4.230 4.760 4.210 4.340 97,939 +0.15(+3.58%)
Jan 31, 2008 4.230 4.360 4.140 4.190 61,597 -0.07(-1.64%)
Jan 30, 2008 4.390 4.440 4.240 4.260 72,578 -0.13(-2.96%)
Jan 29, 2008 4.870 5.000 4.070 4.390 239,693 -0.16(-3.52%)
Jan 28, 2008 4.740 4.780 4.540 4.550 82,769 -0.33(-6.76%)
Jan 25, 2008 4.420 5.000 4.400 4.880 104,718 +0.51(+11.67%)
Jan 24, 2008 4.440 4.820 4.210 4.370 146,802 -0.09(-2.02%)
Jan 23, 2008 3.840 4.490 3.840 4.460 60,256 +0.54(+13.78%)
Jan 22, 2008 4.000 4.030 3.750 3.920 115,166 -0.11(-2.73%)
Jan 21, 2008 3.970 4.100 3.970 4.030 132,394 +0.00(+0.00%)
Jan 18, 2008 3.970 4.100 3.970 4.030 132,394 +0.01(+0.25%)
Jan 17, 2008 4.150 4.250 4.000 4.020 123,332 -0.10(-2.43%)
Jan 16, 2008 4.230 4.590 4.100 4.120 97,726 -0.15(-3.51%)
Jan 15, 2008 4.430 4.510 4.200 4.270 520,574 -0.17(-3.83%)
Jan 14, 2008 4.470 4.520 4.420 4.440 412,283 -0.11(-2.42%)
Jan 11, 2008 4.550 4.590 4.350 4.550 129,346 +0.03(+0.66%)
Jan 10, 2008 4.580 4.840 4.320 4.520 352,510 -0.05(-1.09%)
Jan 09, 2008 5.000 5.000 4.540 4.570 133,462 -0.45(-8.96%)
Jan 08, 2008 5.100 5.160 5.000 5.020 52,706 -0.05(-0.99%)
Jan 07, 2008 5.060 5.180 5.050 5.070 33,090 +0.14(+2.84%)
Jan 04, 2008 5.040 5.190 4.920 4.930 66,826 -0.15(-2.95%)
Jan 03, 2008 5.080 5.310 5.050 5.080 67,820 +0.08(+1.60%)
Jan 02, 2008 5.180 5.390 5.000 5.000 89,611 -0.22(-4.21%)
Jan 01, 2008 5.300 5.690 5.090 5.220 93,104 +0.00(+0.00%)
Dec 31, 2007 5.300 5.690 5.090 5.220 93,104 -0.10(-1.88%)
Dec 28, 2007 5.180 5.400 5.100 5.320 44,762 +0.20(+3.91%)
Dec 27, 2007 5.070 5.150 5.030 5.120 43,754 +0.00(+0.00%)
Dec 26, 2007 5.030 5.120 5.030 5.120 65,253 +0.05(+0.99%)
Dec 24, 2007 5.050 5.070 4.980 5.070 21,478 +0.02(+0.40%)
Dec 21, 2007 5.120 5.150 5.000 5.050 123,869 -0.05(-0.98%)
Dec 20, 2007 5.150 5.260 5.070 5.100 66,087 -0.10(-1.92%)
Dec 19, 2007 5.160 5.260 5.160 5.200 52,885 +0.02(+0.39%)
Dec 18, 2007 5.170 5.200 5.050 5.180 83,548 +0.08(+1.57%)
Dec 17, 2007 5.050 5.150 4.920 5.100 117,404 +0.05(+0.99%)
Dec 14, 2007 5.050 5.180 4.870 5.050 73,550 -0.09(-1.75%)
Dec 13, 2007 5.250 5.370 5.050 5.140 236,582 -0.13(-2.47%)
Dec 12, 2007 5.540 5.540 5.030 5.270 59,238 -0.06(-1.13%)
Dec 11, 2007 5.650 5.820 5.330 5.330 131,127 -0.39(-6.82%)
Dec 10, 2007 5.370 5.720 5.300 5.720 154,206 +0.39(+7.32%)
Dec 07, 2007 5.100 5.430 4.850 5.330 801,796 +0.23(+4.51%)
Dec 06, 2007 5.200 5.280 5.050 5.100 120,396 -0.14(-2.67%)
Dec 05, 2007 5.330 5.370 5.200 5.240 270,916 -0.05(-0.95%)
Dec 04, 2007 5.280 5.410 5.150 5.290 84,146 +0.00(+0.00%)
Dec 03, 2007 5.560 5.690 5.280 5.290 179,258 -0.17(-3.11%)
Nov 30, 2007 6.250 6.310 5.450 5.460 243,055 -0.49(-8.24%)
Nov 29, 2007 5.250 6.130 5.180 5.950 513,356 +0.80(+15.53%)
Nov 28, 2007 5.060 5.250 4.990 5.150 99,876 +0.10(+1.98%)
Nov 27, 2007 4.760 5.200 4.750 5.050 169,242 +0.28(+5.87%)
Nov 26, 2007 4.770 5.000 4.760 4.770 124,141 -0.08(-1.65%)
Nov 23, 2007 5.020 5.020 4.800 4.850 61,562 -0.16(-3.19%)
Nov 21, 2007 5.040 5.090 4.810 5.010 94,714 -0.05(-0.99%)
Nov 20, 2007 5.220 5.290 5.020 5.060 68,867 -0.19(-3.62%)
Nov 19, 2007 5.590 5.590 5.230 5.250 87,298 -0.35(-6.25%)
Nov 16, 2007 5.850 5.880 5.540 5.600 96,528 -0.25(-4.27%)
Nov 15, 2007 5.710 6.110 5.630 5.850 229,637 +0.12(+2.09%)
Nov 14, 2007 5.580 5.730 5.490 5.730 132,708 +0.16(+2.87%)
Nov 13, 2007 5.370 5.570 5.370 5.570 207,590 +0.22(+4.11%)
Nov 12, 2007 5.310 5.480 5.200 5.350 141,510 +0.02(+0.38%)
Nov 09, 2007 5.500 5.500 5.150 5.330 108,210 -0.30(-5.33%)
Nov 08, 2007 5.770 5.770 5.360 5.630 502,370 -0.11(-1.91%)
Nov 07, 2007 5.790 5.810 5.680 5.740 257,868 -0.09(-1.55%)
Nov 06, 2007 5.750 5.920 5.750 5.830 500,929 -0.01(-0.17%)
Nov 05, 2007 6.990 6.990 5.740 5.840 796,421 -1.14(-16.33%)
Nov 02, 2007 7.360 7.500 6.710 6.980 1,491,074 -3.43(-32.95%)
Nov 01, 2007 9.660 10.47 9.660 10.41 328,500 +0.64(+6.55%)
Oct 31, 2007 9.750 9.930 9.690 9.770 256,051 +0.02(+0.21%)
Oct 30, 2007 9.570 9.750 9.570 9.750 174,784 +0.15(+1.56%)
Oct 29, 2007 9.440 9.780 9.380 9.600 60,734 +0.22(+2.35%)
Oct 26, 2007 9.500 9.550 9.350 9.380 34,336 -0.04(-0.42%)
Oct 25, 2007 9.420 9.550 9.070 9.420 108,556 +0.00(+0.00%)
Oct 24, 2007 9.630 9.680 9.370 9.420 89,849 -0.30(-3.09%)
Oct 23, 2007 9.830 9.890 9.630 9.720 63,564 -0.08(-0.82%)
Oct 22, 2007 10.24 10.24 9.570 9.800 46,200 -0.57(-5.50%)
Oct 19, 2007 10.35 10.45 10.11 10.37 200,384 -0.03(-0.29%)
Oct 18, 2007 10.15 10.46 10.15 10.40 34,633 +0.14(+1.36%)
Oct 17, 2007 9.990 10.27 9.930 10.26 56,448 +0.33(+3.38%)
Oct 16, 2007 9.990 10.20 9.860 9.925 296,319 -0.06(-0.65%)
Oct 15, 2007 9.900 10.00 9.803 9.990 105,132 +0.10(+1.01%)
Oct 12, 2007 9.870 9.990 9.760 9.890 112,545 +0.07(+0.71%)
Oct 11, 2007 10.02 10.02 9.800 9.820 185,193 -0.18(-1.80%)
Oct 10, 2007 9.590 10.00 9.540 10.00 251,926 +0.36(+3.73%)
Oct 09, 2007 9.310 9.700 9.180 9.640 229,177 +0.34(+3.66%)
Oct 08, 2007 9.420 9.420 9.170 9.300 63,799 -0.02(-0.21%)
Oct 05, 2007 9.270 9.410 9.180 9.320 80,515 +0.17(+1.86%)
Oct 04, 2007 9.090 9.220 9.050 9.150 81,566 +0.06(+0.66%)
Oct 03, 2007 9.310 9.360 9.000 9.090 150,908 -0.30(-3.19%)
Oct 02, 2007 9.180 10.33 8.940 9.390 453,239 +0.19(+2.07%)
Oct 01, 2007 9.050 9.230 8.900 9.200 65,146 +0.13(+1.43%)
Sep 28, 2007 8.750 9.100 8.640 9.070 331,619 +0.29(+3.30%)
Sep 27, 2007 9.000 9.040 8.640 8.780 157,933 -0.22(-2.44%)
Sep 26, 2007 9.120 9.320 9.000 9.000 158,283 -0.10(-1.10%)
Sep 25, 2007 9.230 9.230 9.070 9.100 142,431 -0.21(-2.26%)
Sep 24, 2007 9.390 9.500 9.040 9.310 111,803 -0.06(-0.64%)
Sep 21, 2007 8.940 9.470 8.940 9.370 268,655 +0.50(+5.64%)
Sep 20, 2007 8.270 8.900 8.170 8.870 180,840 +0.57(+6.87%)
Sep 19, 2007 7.640 8.380 7.600 8.300 204,975 +0.69(+9.07%)
Sep 18, 2007 7.890 7.900 7.350 7.610 492,905 -0.31(-3.91%)
Sep 17, 2007 8.240 8.240 7.770 7.920 60,290 -0.11(-1.37%)
Sep 14, 2007 8.110 8.110 7.840 8.030 89,658 -0.09(-1.11%)
Sep 13, 2007 8.110 8.170 8.050 8.120 74,697 +0.04(+0.50%)
Sep 12, 2007 8.280 8.280 7.990 8.080 127,918 -0.21(-2.53%)
Sep 11, 2007 8.310 8.360 8.150 8.290 148,698 -0.01(-0.12%)
Sep 10, 2007 8.720 8.720 8.180 8.300 124,821 -0.38(-4.38%)
Sep 07, 2007 8.980 9.010 8.600 8.680 136,669 -0.33(-3.66%)
Sep 06, 2007 9.000 9.080 8.920 9.010 177,060 +0.00(+0.00%)
Sep 05, 2007 8.980 9.290 8.800 9.010 190,239 -0.05(-0.55%)
Sep 04, 2007 8.340 9.100 8.340 9.060 118,048 +0.72(+8.63%)
Aug 31, 2007 8.520 8.580 8.340 8.340 83,475 +0.02(+0.24%)
Aug 30, 2007 8.550 8.550 8.310 8.320 50,128 -0.18(-2.12%)
Aug 29, 2007 8.370 8.530 8.300 8.500 100,381 +0.09(+1.07%)
Aug 28, 2007 8.260 8.420 8.210 8.410 27,768 +0.11(+1.33%)
Aug 27, 2007 8.520 8.640 8.290 8.300 105,444 -0.15(-1.78%)
Aug 24, 2007 8.450 8.550 8.250 8.450 69,851 +0.08(+0.96%)
Aug 23, 2007 8.620 8.620 8.290 8.370 155,511 -0.12(-1.41%)
Aug 22, 2007 9.870 9.870 8.130 8.490 228,052 +0.03(+0.35%)
Aug 21, 2007 9.000 9.050 8.420 8.460 94,362 -0.54(-6.00%)
Aug 20, 2007 8.950 9.030 8.900 9.000 87,871 +0.00(+0.00%)
Aug 17, 2007 9.340 9.340 8.400 9.000 246,135 +0.01(+0.11%)
Aug 16, 2007 8.460 8.990 7.960 8.990 220,355 +0.43(+5.02%)
Aug 15, 2007 8.900 9.040 8.550 8.560 122,897 -0.39(-4.36%)
Aug 14, 2007 9.440 9.700 8.950 8.950 68,205 -0.35(-3.76%)
Aug 13, 2007 9.610 9.610 9.150 9.300 198,720 -0.12(-1.27%)
Aug 10, 2007 9.430 9.550 9.300 9.420 289,586 -0.13(-1.36%)
Aug 09, 2007 9.760 9.825 9.485 9.550 350,496 -0.16(-1.65%)
Aug 08, 2007 9.620 10.19 9.540 9.710 314,805 +0.22(+2.32%)
Aug 07, 2007 9.910 10.03 9.380 9.490 231,301 -0.49(-4.96%)
Aug 06, 2007 10.44 10.44 9.930 9.985 96,778 -0.21(-2.01%)
Aug 03, 2007 9.930 11.00 9.900 10.19 162,490 -0.78(-7.11%)
Aug 02, 2007 11.45 12.00 10.87 10.97 137,433 -1.04(-8.66%)
Aug 01, 2007 11.79 12.63 11.25 12.01 137,073 +0.11(+0.92%)
Jul 31, 2007 11.96 12.06 11.49 11.90 92,459 +0.10(+0.85%)
Jul 30, 2007 12.06 12.34 11.38 11.80 36,098 -0.14(-1.17%)
Jul 27, 2007 11.60 12.05 11.38 11.94 97,363 +0.28(+2.40%)
Jul 26, 2007 11.91 12.04 11.04 11.66 85,949 -0.42(-3.48%)
Jul 25, 2007 12.25 12.36 11.75 12.08 219,051 -0.25(-2.03%)
Jul 24, 2007 12.68 12.73 12.17 12.33 112,141 -0.39(-3.07%)
Jul 23, 2007 13.00 13.08 12.69 12.72 57,280 -0.08(-0.63%)
Jul 20, 2007 13.25 13.28 12.66 12.80 176,099 -0.48(-3.61%)
Jul 19, 2007 13.81 14.00 13.25 13.28 125,717 -0.42(-3.07%)
Jul 18, 2007 13.88 13.92 13.42 13.70 58,696 -0.21(-1.51%)
Jul 17, 2007 13.73 14.00 13.73 13.91 175,533 +0.18(+1.31%)
Jul 16, 2007 13.94 14.12 13.70 13.73 83,335 -0.22(-1.58%)
Jul 13, 2007 13.82 14.15 13.80 13.95 56,498 +0.12(+0.90%)
Jul 12, 2007 13.84 14.00 13.61 13.82 105,720 +0.27(+2.03%)
Jul 11, 2007 13.55 13.59 13.42 13.55 40,714 +0.03(+0.22%)
Jul 10, 2007 13.50 13.57 13.50 13.52 15,824 -0.03(-0.22%)
Jul 09, 2007 13.69 13.76 13.51 13.55 48,398 -0.11(-0.81%)
Jul 06, 2007 13.98 13.98 13.51 13.66 105,094 -0.23(-1.66%)
Jul 05, 2007 13.98 14.38 13.80 13.89 27,464 -0.05(-0.36%)
Jul 03, 2007 14.16 14.60 13.81 13.94 51,892 -0.16(-1.13%)
Jul 02, 2007 13.90 14.74 13.90 14.10 157,174 +0.20(+1.44%)
Jun 29, 2007 13.55 14.00 13.25 13.90 56,758 +0.37(+2.73%)
Jun 28, 2007 13.69 14.08 13.47 13.53 46,089 -0.16(-1.17%)
Jun 27, 2007 13.24 13.76 13.15 13.69 48,574 +0.30(+2.24%)
Jun 26, 2007 13.45 13.50 13.15 13.39 31,722 +0.04(+0.30%)
Jun 25, 2007 13.52 13.78 13.25 13.35 135,150 -0.17(-1.26%)
Jun 22, 2007 14.49 14.50 13.52 13.52 881,520 -0.47(-3.36%)
Jun 21, 2007 14.33 14.46 13.79 13.99 74,542 -0.51(-3.52%)
Jun 20, 2007 14.75 14.75 14.30 14.50 70,200 -0.17(-1.16%)
Jun 19, 2007 13.89 14.80 13.75 14.67 87,000 +0.90(+6.54%)
Jun 18, 2007 13.49 13.79 13.20 13.77 102,300 +0.42(+3.15%)
Jun 15, 2007 13.58 13.58 13.27 13.35 28,400 -0.01(-0.07%)
Jun 14, 2007 13.55 13.55 13.36 13.36 52,500 -0.04(-0.30%)
Jun 13, 2007 13.59 13.88 13.09 13.40 69,000 +0.02(+0.15%)
Jun 12, 2007 13.49 13.75 13.27 13.38 44,200 +0.25(+1.90%)
Jun 11, 2007 12.80 13.48 12.79 13.13 37,900 +0.36(+2.82%)
Jun 08, 2007 13.26 13.26 12.75 12.77 33,561 -0.15(-1.16%)
Jun 07, 2007 12.94 13.10 12.75 12.92 23,850 +0.21(+1.65%)
Jun 06, 2007 12.85 13.00 12.67 12.71 13,729 -0.14(-1.09%)
Jun 05, 2007 12.61 13.12 12.57 12.85 51,338 +0.26(+2.07%)
Jun 04, 2007 12.75 13.40 12.50 12.59 131,968 +0.06(+0.48%)
Jun 01, 2007 12.50 13.14 12.25 12.53 99,197 +0.10(+0.80%)
May 31, 2007 12.82 13.09 12.39 12.43 70,475 -0.45(-3.49%)
May 30, 2007 12.82 13.06 12.58 12.88 49,338 +0.23(+1.82%)
May 29, 2007 12.55 12.80 12.47 12.65 11,224 +0.38(+3.10%)
May 25, 2007 12.76 12.78 12.27 12.27 45,475 -0.24(-1.92%)
May 24, 2007 12.79 12.97 12.19 12.51 114,820 -0.54(-4.14%)
May 23, 2007 13.47 13.47 13.00 13.05 20,905 -0.34(-2.54%)
May 22, 2007 13.34 13.48 13.20 13.39 11,881 -0.02(-0.15%)
May 21, 2007 13.10 13.62 13.10 13.41 18,610 -0.16(-1.18%)
May 18, 2007 13.18 13.57 13.11 13.57 15,200 +0.31(+2.34%)
May 17, 2007 13.53 13.55 13.20 13.26 21,563 -0.55(-3.98%)
May 16, 2007 13.79 13.94 13.38 13.81 120,301 +0.02(+0.15%)
May 15, 2007 13.51 13.79 13.51 13.79 120,277 +0.29(+2.15%)
May 14, 2007 13.20 13.51 13.00 13.50 50,322 +0.56(+4.33%)
May 11, 2007 12.96 13.06 12.78 12.94 36,137 -0.08(-0.61%)
May 10, 2007 13.32 14.01 12.82 13.02 79,066 -0.58(-4.26%)
May 09, 2007 13.25 14.20 13.25 13.60 152,272 +0.35(+2.64%)
May 08, 2007 12.95 13.80 12.70 13.25 90,170 +0.33(+2.55%)
May 07, 2007 12.91 13.20 12.70 12.92 162,270 -0.05(-0.39%)
May 04, 2007 12.37 13.34 12.37 12.97 289,582 +0.78(+6.40%)
May 03, 2007 11.76 12.29 11.51 12.19 293,085 +0.70(+6.09%)
May 02, 2007 11.40 11.67 11.32 11.49 303,229 +0.20(+1.77%)
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.