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

Red Lion Hotels Corp (NY: RLH )

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, 2010 7.790 7.840 7.640 7.640 52,293 -0.19(-2.43%)
Apr 29, 2010 7.750 7.870 7.690 7.830 62,539 +0.13(+1.69%)
Apr 28, 2010 7.600 7.760 7.570 7.700 158,518 +0.05(+0.65%)
Apr 27, 2010 7.770 7.800 7.510 7.650 71,569 -0.09(-1.16%)
Apr 26, 2010 7.770 7.890 7.660 7.740 52,496 -0.10(-1.28%)
Apr 23, 2010 7.950 7.950 7.730 7.840 115,125 -0.07(-0.88%)
Apr 22, 2010 7.700 8.020 7.700 7.910 108,036 +0.14(+1.80%)
Apr 21, 2010 7.820 7.822 7.550 7.770 78,816 -0.06(-0.77%)
Apr 20, 2010 7.740 7.980 7.560 7.830 208 +0.09(+1.16%)
Apr 19, 2010 7.680 7.780 7.420 7.740 39,682 +0.04(+0.52%)
Apr 16, 2010 7.880 7.960 7.620 7.700 47,866 -0.17(-2.16%)
Apr 15, 2010 7.740 7.900 7.540 7.870 166,184 +0.15(+1.94%)
Apr 14, 2010 7.590 7.750 7.450 7.720 69,596 +0.14(+1.85%)
Apr 13, 2010 7.520 7.627 7.350 7.580 53,766 +0.04(+0.53%)
Apr 12, 2010 7.310 7.710 7.190 7.540 107,861 +0.23(+3.15%)
Apr 09, 2010 7.150 7.420 7.100 7.310 64,311 +0.12(+1.67%)
Apr 08, 2010 7.110 7.240 7.100 7.190 40,685 +0.04(+0.56%)
Apr 07, 2010 7.080 7.180 7.060 7.150 61,604 +0.02(+0.28%)
Apr 06, 2010 7.110 7.210 7.050 7.130 93,396 -0.02(-0.28%)
Apr 05, 2010 7.200 7.270 7.070 7.150 61,186 -0.06(-0.83%)
Apr 01, 2010 7.220 7.210 7.210 7.210 42,300 -0.01(-0.14%)
Mar 31, 2010 7.090 7.310 7.050 7.220 95,838 +0.12(+1.69%)
Mar 30, 2010 7.100 7.110 6.950 7.100 38,895 +0.06(+0.85%)
Mar 29, 2010 7.100 7.130 6.950 7.040 83,167 -0.02(-0.28%)
Mar 26, 2010 6.950 7.180 6.830 7.060 75,400 +0.17(+2.47%)
Mar 25, 2010 6.710 6.940 6.630 6.890 94,213 +0.18(+2.68%)
Mar 24, 2010 6.730 6.880 6.620 6.710 61,237 -0.08(-1.18%)
Mar 23, 2010 6.610 6.810 6.510 6.790 57,926 +0.19(+2.88%)
Mar 22, 2010 6.410 6.600 6.330 6.600 103,448 +0.12(+1.85%)
Mar 19, 2010 6.540 6.590 6.390 6.480 192,960 -0.02(-0.31%)
Mar 18, 2010 6.560 6.560 6.430 6.500 60,380 -0.09(-1.37%)
Mar 17, 2010 6.540 6.600 6.430 6.590 35,335 +0.04(+0.61%)
Mar 16, 2010 6.570 6.680 6.260 6.550 48,830 -0.03(-0.46%)
Mar 15, 2010 6.520 6.600 6.520 6.580 33,377 +0.06(+0.92%)
Mar 12, 2010 6.590 6.590 6.400 6.520 28,329 -0.08(-1.21%)
Mar 11, 2010 6.560 6.600 6.330 6.600 31,042 +0.00(+0.00%)
Mar 10, 2010 6.510 6.670 6.380 6.600 67,068 +0.07(+1.07%)
Mar 09, 2010 6.510 6.560 6.400 6.530 46,897 +0.01(+0.15%)
Mar 08, 2010 6.510 6.530 6.400 6.520 49,406 -0.01(-0.15%)
Mar 05, 2010 6.460 6.530 6.380 6.530 68,721 +0.07(+1.08%)
Mar 04, 2010 6.430 6.480 6.290 6.460 58,780 +0.02(+0.31%)
Mar 03, 2010 6.370 6.540 6.350 6.440 70,643 +0.09(+1.42%)
Mar 02, 2010 6.430 6.440 6.300 6.350 59,825 -0.06(-0.94%)
Mar 01, 2010 6.340 6.450 6.270 6.410 45,036 +0.09(+1.42%)
Feb 26, 2010 6.260 6.380 6.117 6.320 42,073 +0.08(+1.28%)
Feb 25, 2010 6.130 6.260 6.120 6.240 32,030 +0.05(+0.81%)
Feb 24, 2010 6.230 6.410 6.150 6.190 29,060 -0.05(-0.80%)
Feb 23, 2010 6.420 6.450 6.170 6.240 136,109 -0.17(-2.65%)
Feb 22, 2010 6.470 6.620 6.300 6.410 31,900 -0.03(-0.47%)
Feb 19, 2010 6.200 6.620 6.160 6.440 77,388 +0.25(+4.04%)
Feb 18, 2010 6.240 6.290 5.900 6.190 47,117 -0.04(-0.64%)
Feb 17, 2010 6.040 6.340 6.040 6.230 65,988 +0.19(+3.15%)
Feb 16, 2010 6.050 6.050 5.830 6.040 47,712 -0.01(-0.17%)
Feb 12, 2010 5.970 6.050 6.050 6.050 48,500 +0.07(+1.17%)
Feb 11, 2010 5.920 5.990 5.760 5.980 50,702 +0.02(+0.34%)
Feb 10, 2010 5.930 6.100 5.830 5.960 35,040 -0.03(-0.50%)
Feb 09, 2010 5.960 5.990 5.760 5.990 29,518 +0.10(+1.70%)
Feb 08, 2010 5.850 5.990 5.740 5.890 69,419 +0.03(+0.51%)
Feb 05, 2010 5.740 5.890 5.660 5.860 76,648 +0.12(+2.09%)
Feb 04, 2010 5.720 5.810 5.655 5.740 77,825 -0.01(-0.17%)
Feb 03, 2010 5.870 5.880 5.680 5.750 37,206 -0.11(-1.88%)
Feb 02, 2010 5.890 5.980 5.820 5.860 82,488 -0.06(-1.01%)
Feb 01, 2010 5.910 5.930 5.820 5.920 59,950 -0.01(-0.17%)
Jan 29, 2010 5.970 5.970 5.900 5.930 38,487 -0.06(-1.00%)
Jan 28, 2010 5.960 6.060 5.880 5.990 96,161 +0.03(+0.50%)
Jan 27, 2010 5.900 5.980 5.900 5.960 35,521 +0.04(+0.68%)
Jan 26, 2010 5.880 5.930 5.770 5.920 52,195 +0.02(+0.34%)
Jan 25, 2010 5.700 6.050 5.700 5.900 90,812 +0.22(+3.87%)
Jan 22, 2010 5.560 5.720 5.370 5.680 87,829 +0.13(+2.34%)
Jan 21, 2010 5.750 5.780 5.350 5.550 79,901 -0.20(-3.48%)
Jan 20, 2010 5.500 5.840 5.350 5.750 107,725 +0.22(+3.98%)
Jan 19, 2010 4.980 5.630 4.980 5.530 226,265 +0.57(+11.49%)
Jan 15, 2010 4.910 4.960 4.960 4.960 159,100 +0.11(+2.27%)
Jan 14, 2010 4.840 4.990 4.800 4.850 73,175 +0.02(+0.41%)
Jan 13, 2010 4.710 4.890 4.690 4.830 104,102 +0.12(+2.55%)
Jan 12, 2010 4.820 4.820 4.650 4.710 61,900 -0.14(-2.89%)
Jan 11, 2010 4.850 4.890 4.710 4.850 46,537 +0.07(+1.46%)
Jan 08, 2010 4.840 4.850 4.650 4.780 32,551 -0.08(-1.65%)
Jan 07, 2010 4.820 4.880 4.610 4.860 64,947 +0.08(+1.67%)
Jan 06, 2010 4.770 4.990 4.520 4.780 99,578 +0.03(+0.63%)
Jan 05, 2010 4.850 5.000 4.720 4.750 58,433 -0.10(-2.06%)
Jan 04, 2010 5.010 5.010 4.700 4.850 79,777 -0.09(-1.82%)
Dec 31, 2009 4.760 4.940 4.940 4.940 56,300 +0.19(+4.00%)
Dec 30, 2009 4.690 4.770 4.520 4.750 55,412 +0.03(+0.64%)
Dec 29, 2009 4.520 4.840 4.500 4.720 88,029 +0.20(+4.42%)
Dec 28, 2009 4.550 4.670 4.420 4.520 149,411 -0.01(-0.22%)
Dec 24, 2009 4.500 4.600 4.400 4.530 48,395 +0.04(+0.89%)
Dec 23, 2009 4.500 4.710 4.400 4.490 122,855 +0.02(+0.45%)
Dec 22, 2009 4.630 4.680 4.400 4.470 81,365 -0.16(-3.46%)
Dec 21, 2009 4.590 4.690 4.390 4.630 64,031 +0.04(+0.87%)
Dec 18, 2009 4.560 4.720 4.500 4.590 157,175 +0.07(+1.55%)
Dec 17, 2009 4.590 4.620 4.450 4.520 66,563 -0.09(-1.95%)
Dec 16, 2009 4.590 4.890 4.370 4.610 156,686 -0.02(-0.43%)
Dec 15, 2009 4.820 4.900 4.610 4.630 59,429 -0.18(-3.74%)
Dec 14, 2009 4.810 4.910 4.554 4.810 53,859 +0.01(+0.21%)
Dec 11, 2009 4.820 4.900 4.620 4.800 33,910 +0.02(+0.42%)
Dec 10, 2009 4.890 4.950 4.740 4.780 30,157 -0.08(-1.65%)
Dec 09, 2009 4.900 4.980 4.720 4.860 51,824 +0.02(+0.41%)
Dec 08, 2009 4.890 4.900 4.650 4.840 65,476 -0.08(-1.63%)
Dec 07, 2009 5.000 5.020 4.850 4.920 39,050 -0.10(-1.99%)
Dec 04, 2009 4.950 5.070 4.770 5.020 89,699 +0.11(+2.24%)
Dec 03, 2009 4.970 5.050 4.660 4.910 148,975 +0.02(+0.41%)
Dec 02, 2009 4.600 4.950 4.600 4.890 62,933 +0.34(+7.47%)
Dec 01, 2009 4.580 4.580 4.400 4.550 21,289 +0.04(+0.89%)
Nov 30, 2009 4.590 4.590 4.310 4.510 41,800 -0.11(-2.38%)
Nov 27, 2009 4.780 5.000 4.480 4.620 59,664 -0.29(-5.91%)
Nov 25, 2009 4.910 5.030 4.770 4.910 35,806 +0.00(+0.00%)
Nov 24, 2009 5.100 5.100 4.750 4.910 35,400 -0.18(-3.54%)
Nov 23, 2009 5.080 5.190 5.000 5.090 43,326 +0.03(+0.59%)
Nov 20, 2009 4.900 5.220 4.900 5.060 74,520 +0.12(+2.43%)
Nov 19, 2009 4.920 4.970 4.700 4.940 106,765 -0.01(-0.20%)
Nov 18, 2009 4.900 4.960 4.690 4.950 44,215 +0.07(+1.43%)
Nov 17, 2009 4.980 4.980 4.800 4.880 44,207 -0.07(-1.41%)
Nov 16, 2009 4.920 5.020 4.900 4.950 108,648 +0.04(+0.81%)
Nov 13, 2009 4.780 4.950 4.730 4.910 36,081 +0.01(+0.20%)
Nov 12, 2009 5.020 5.040 4.771 4.900 43,515 -0.13(-2.58%)
Nov 11, 2009 5.000 5.090 4.870 5.030 138,905 +0.15(+3.07%)
Nov 10, 2009 4.940 4.970 4.850 4.880 21,398 -0.10(-2.01%)
Nov 09, 2009 5.110 5.130 4.780 4.980 62,713 -0.12(-2.35%)
Nov 06, 2009 5.100 5.260 4.910 5.100 60,105 +0.05(+0.99%)
Nov 05, 2009 5.180 5.180 4.930 5.050 44,366 -0.11(-2.13%)
Nov 04, 2009 4.700 5.210 4.460 5.160 69,844 +0.50(+10.73%)
Nov 03, 2009 4.500 4.700 4.400 4.660 38,364 +0.09(+1.97%)
Nov 02, 2009 4.780 4.850 4.350 4.570 32,677 -0.20(-4.19%)
Oct 30, 2009 4.960 5.040 4.630 4.770 40,919 -0.24(-4.79%)
Oct 29, 2009 4.600 5.150 4.560 5.010 73,770 +0.43(+9.39%)
Oct 28, 2009 4.680 4.750 4.500 4.580 49,224 -0.10(-2.14%)
Oct 27, 2009 4.780 4.860 4.591 4.680 73,362 -0.09(-1.89%)
Oct 26, 2009 5.060 5.100 4.770 4.770 93,791 -0.28(-5.54%)
Oct 23, 2009 5.070 5.120 5.050 5.050 38,068 -0.11(-2.13%)
Oct 22, 2009 5.330 5.390 5.010 5.160 77,469 -0.17(-3.19%)
Oct 21, 2009 5.620 5.630 5.300 5.330 88,112 -0.29(-5.16%)
Oct 20, 2009 5.650 5.670 5.590 5.620 42,532 -0.03(-0.53%)
Oct 19, 2009 5.480 5.700 5.480 5.650 44,415 +0.20(+3.67%)
Oct 16, 2009 5.340 5.600 5.300 5.450 56,981 +0.09(+1.68%)
Oct 15, 2009 5.530 5.550 5.350 5.360 41,950 -0.21(-3.77%)
Oct 14, 2009 5.750 5.750 5.520 5.570 55,460 -0.12(-2.11%)
Oct 13, 2009 5.770 5.830 5.600 5.690 70,211 -0.11(-1.90%)
Oct 12, 2009 5.810 5.860 5.690 5.800 31,217 +0.05(+0.87%)
Oct 09, 2009 5.780 5.830 5.670 5.750 90,854 -0.01(-0.17%)
Oct 08, 2009 5.880 6.039 5.760 5.760 52,830 -0.04(-0.69%)
Oct 07, 2009 6.000 6.030 5.770 5.800 25,687 -0.20(-3.28%)
Oct 06, 2009 5.970 6.060 5.840 5.997 174,872 +0.16(+2.68%)
Oct 05, 2009 5.660 6.070 5.580 5.840 49,491 +0.19(+3.36%)
Oct 02, 2009 5.520 5.650 5.250 5.650 62,683 +0.08(+1.44%)
Oct 01, 2009 5.750 5.750 5.500 5.570 49,293 -0.18(-3.13%)
Sep 30, 2009 5.930 5.950 5.580 5.750 59,873 -0.20(-3.36%)
Sep 29, 2009 5.920 6.000 5.750 5.950 47,825 +0.02(+0.34%)
Sep 28, 2009 6.100 6.100 5.790 5.930 33,683 -0.15(-2.47%)
Sep 25, 2009 6.100 6.250 6.020 6.080 30,564 -0.05(-0.82%)
Sep 24, 2009 6.020 6.170 5.800 6.130 44,359 +0.13(+2.17%)
Sep 23, 2009 6.150 6.180 5.990 6.000 46,298 -0.13(-2.12%)
Sep 22, 2009 5.990 6.170 5.720 6.130 43,284 +0.18(+3.03%)
Sep 21, 2009 5.990 6.020 5.720 5.950 31,731 -0.05(-0.83%)
Sep 18, 2009 5.990 6.060 5.690 6.000 121,123 +0.00(+0.00%)
Sep 17, 2009 6.000 6.000 5.820 6.000 21,291 +0.00(+0.00%)
Sep 16, 2009 5.990 6.000 5.860 6.000 31,537 +0.00(+0.00%)
Sep 15, 2009 6.000 6.000 5.840 6.000 18,453 +0.00(+0.00%)
Sep 14, 2009 6.000 6.000 5.750 6.000 41,922 +0.01(+0.17%)
Sep 11, 2009 5.900 6.000 5.750 5.990 49,454 +0.12(+2.04%)
Sep 10, 2009 5.570 5.980 5.540 5.870 93,032 +0.27(+4.82%)
Sep 09, 2009 5.320 5.630 5.270 5.600 87,988 +0.28(+5.26%)
Sep 08, 2009 5.520 5.580 5.300 5.320 24,745 -0.16(-2.92%)
Sep 04, 2009 5.480 5.640 5.380 5.480 23,466 +0.00(+0.00%)
Sep 03, 2009 5.580 5.580 5.400 5.480 33,410 -0.08(-1.44%)
Sep 02, 2009 5.560 5.760 5.460 5.560 25,064 -0.04(-0.71%)
Sep 01, 2009 5.800 5.880 5.540 5.600 30,080 -0.20(-3.45%)
Aug 31, 2009 5.970 5.970 5.700 5.800 40,656 -0.18(-3.01%)
Aug 28, 2009 6.010 6.220 5.800 5.980 78,431 -0.02(-0.33%)
Aug 27, 2009 5.970 6.000 5.770 6.000 58,016 +0.07(+1.18%)
Aug 26, 2009 5.940 6.000 5.760 5.930 22,470 -0.03(-0.50%)
Aug 25, 2009 6.050 6.090 5.930 5.960 47,961 -0.13(-2.13%)
Aug 24, 2009 6.190 6.300 6.030 6.090 19,907 -0.11(-1.77%)
Aug 21, 2009 6.160 6.250 6.040 6.200 104,976 +0.12(+1.97%)
Aug 20, 2009 6.160 6.160 5.770 6.080 62,917 -0.09(-1.46%)
Aug 19, 2009 6.290 6.430 5.941 6.170 64,230 -0.17(-2.68%)
Aug 18, 2009 5.650 6.400 5.600 6.340 69,044 +0.73(+13.01%)
Aug 17, 2009 5.450 5.750 5.450 5.610 58,513 +0.02(+0.36%)
Aug 14, 2009 5.580 5.650 5.450 5.590 49,482 +0.01(+0.18%)
Aug 13, 2009 5.650 5.710 5.350 5.580 37,286 -0.07(-1.24%)
Aug 12, 2009 5.330 5.850 5.330 5.650 90,201 +0.37(+7.01%)
Aug 11, 2009 5.300 5.450 5.120 5.280 32,050 -0.02(-0.38%)
Aug 10, 2009 5.190 5.470 5.070 5.300 50,800 +0.08(+1.53%)
Aug 07, 2009 5.230 5.300 5.050 5.220 38,382 +0.07(+1.36%)
Aug 06, 2009 5.490 5.840 5.070 5.150 98,878 +0.22(+4.46%)
Aug 05, 2009 5.150 5.200 4.781 4.930 69,077 -0.23(-4.46%)
Aug 04, 2009 5.140 5.330 5.000 5.160 79,474 -0.01(-0.19%)
Aug 03, 2009 5.270 5.460 5.070 5.170 38,229 -0.09(-1.71%)
Jul 31, 2009 5.150 5.390 4.920 5.260 86,191 +0.11(+2.14%)
Jul 30, 2009 5.090 5.430 5.010 5.150 63,551 +0.13(+2.59%)
Jul 29, 2009 5.050 5.070 4.810 5.020 52,850 -0.17(-3.28%)
Jul 28, 2009 5.070 5.190 4.910 5.190 27,856 +0.08(+1.57%)
Jul 27, 2009 5.170 5.200 4.900 5.110 69,118 -0.07(-1.35%)
Jul 24, 2009 5.210 5.270 5.000 5.180 450 -0.03(-0.58%)
Jul 23, 2009 4.830 5.270 4.830 5.210 115,699 +0.35(+7.20%)
Jul 22, 2009 4.660 4.930 4.660 4.860 67,636 +0.20(+4.29%)
Jul 21, 2009 4.670 4.670 4.510 4.660 43,892 -0.01(-0.21%)
Jul 20, 2009 4.700 4.700 4.600 4.670 49,815 -0.03(-0.64%)
Jul 17, 2009 4.710 4.710 4.550 4.700 88,600 +0.00(+0.00%)
Jul 16, 2009 4.650 4.760 4.500 4.700 52,496 +0.09(+1.95%)
Jul 15, 2009 4.340 4.620 4.231 4.610 98,312 +0.31(+7.21%)
Jul 14, 2009 4.380 4.380 4.090 4.300 29,256 -0.08(-1.83%)
Jul 13, 2009 4.300 4.380 4.100 4.380 29,636 +0.08(+1.86%)
Jul 10, 2009 4.280 4.300 4.140 4.300 23,758 -0.01(-0.23%)
Jul 09, 2009 4.250 4.380 4.090 4.310 40,303 +0.06(+1.41%)
Jul 08, 2009 4.290 4.310 4.090 4.250 38,408 +0.01(+0.24%)
Jul 07, 2009 4.120 4.530 4.070 4.240 51,590 +0.17(+4.18%)
Jul 06, 2009 4.400 4.590 3.950 4.070 105,416 -0.43(-9.56%)
Jul 02, 2009 4.720 4.750 4.380 4.500 30,888 -0.20(-4.26%)
Jul 01, 2009 4.840 4.840 4.570 4.700 64,780 -0.10(-2.08%)
Jun 30, 2009 4.410 4.810 4.410 4.800 68,062 +0.44(+10.09%)
Jun 29, 2009 4.750 4.790 4.210 4.360 138,214 -0.45(-9.36%)
Jun 26, 2009 4.230 4.850 4.210 4.810 1,309,818 +0.58(+13.71%)
Jun 25, 2009 4.030 4.290 4.000 4.230 176,938 -0.01(-0.24%)
Jun 24, 2009 4.530 4.545 4.110 4.240 171,723 -0.19(-4.29%)
Jun 23, 2009 4.310 4.760 3.910 4.430 78,051 +0.13(+3.02%)
Jun 22, 2009 4.360 4.610 4.110 4.300 90,253 -0.05(-1.15%)
Jun 19, 2009 4.420 4.890 4.190 4.350 90,485 +0.06(+1.40%)
Jun 18, 2009 4.440 4.750 4.180 4.290 59,900 -0.14(-3.16%)
Jun 17, 2009 4.460 4.555 4.190 4.430 38,572 -0.02(-0.45%)
Jun 16, 2009 4.670 4.670 2.850 4.450 48,679 -0.11(-2.41%)
Jun 15, 2009 4.900 4.910 4.520 4.560 50,663 -0.37(-7.51%)
Jun 12, 2009 4.950 4.950 4.700 4.930 23,917 -0.06(-1.20%)
Jun 11, 2009 4.940 5.010 4.700 4.990 44,100 +0.06(+1.22%)
Jun 10, 2009 5.050 5.050 4.600 4.930 27,100 +0.02(+0.41%)
Jun 09, 2009 4.930 5.030 4.800 4.910 27,894 +0.06(+1.24%)
Jun 08, 2009 4.800 4.920 4.400 4.850 31,300 -0.09(-1.82%)
Jun 05, 2009 4.880 4.950 4.610 4.940 33,619 +0.10(+2.07%)
Jun 04, 2009 4.690 4.890 4.690 4.840 101,102 +0.08(+1.68%)
Jun 03, 2009 4.770 4.770 4.510 4.760 25,300 +0.04(+0.85%)
Jun 02, 2009 4.770 4.930 4.560 4.720 52,800 -0.17(-3.48%)
Jun 01, 2009 4.970 5.020 4.340 4.890 28,083 -0.01(-0.20%)
May 29, 2009 5.000 5.120 4.770 4.900 72,687 +0.02(+0.41%)
May 28, 2009 5.120 5.140 4.730 4.880 50,316 -0.15(-2.98%)
May 27, 2009 4.900 5.190 4.690 5.030 65,402 +0.23(+4.79%)
May 26, 2009 4.670 4.900 4.590 4.800 48,844 +0.03(+0.63%)
May 22, 2009 4.670 4.770 4.430 4.770 20,391 +0.10(+2.14%)
May 21, 2009 4.670 4.670 4.400 4.670 21,950 -0.06(-1.27%)
May 20, 2009 4.600 4.750 4.540 4.730 24,000 +0.09(+1.94%)
May 19, 2009 4.690 4.750 4.110 4.640 25,072 -0.11(-2.32%)
May 18, 2009 4.650 4.750 4.600 4.750 58,600 +0.11(+2.37%)
May 15, 2009 4.720 5.000 4.570 4.640 62,021 -0.06(-1.28%)
May 14, 2009 4.460 4.700 4.370 4.700 17,251 +0.26(+5.86%)
May 13, 2009 4.630 4.630 4.150 4.440 39,020 -0.12(-2.63%)
May 12, 2009 4.650 4.650 4.200 4.560 16,670 -0.03(-0.65%)
May 11, 2009 4.480 4.640 4.170 4.590 28,000 -0.07(-1.50%)
May 08, 2009 3.960 4.990 3.960 4.660 23,014 -0.01(-0.21%)
May 07, 2009 5.000 5.000 4.440 4.670 57,489 -0.03(-0.64%)
May 06, 2009 4.380 4.960 4.300 4.700 74,153 +0.32(+7.31%)
May 05, 2009 4.410 4.410 4.100 4.380 16,960 +0.05(+1.15%)
May 04, 2009 4.340 4.430 4.330 4.330 22,797 -0.05(-1.14%)
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.