Amarin Corp ADR (NQ: AMRN )

3.730 USD +0.160 (+4.48%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.9200 0.9400 0.9100 0.9400 4,070 +0.04(+4.44%)
Oct 30, 2008 0.9500 0.9500 0.9000 0.9000 1,400 -0.01(-1.10%)
Oct 29, 2008 0.9500 0.9500 0.8000 0.9100 14,070 +0.03(+3.41%)
Oct 28, 2008 0.9300 0.9300 0.8300 0.8800 14,540 -0.04(-4.35%)
Oct 27, 2008 0.8000 0.9300 0.7800 0.9200 5,419 +0.12(+15.00%)
Oct 24, 2008 0.7200 0.9300 0.6800 0.8000 27,601 +0.08(+11.11%)
Oct 23, 2008 0.9300 0.9300 0.6800 0.7200 6,067 -0.21(-22.58%)
Oct 22, 2008 0.8900 0.9900 0.7701 0.9300 14,913 -0.01(-1.06%)
Oct 21, 2008 0.9300 0.9500 0.8900 0.9400 4,500 +0.05(+5.62%)
Oct 20, 2008 0.8000 0.8900 0.8000 0.8900 300 -0.04(-4.30%)
Oct 17, 2008 0.7600 0.9600 0.7600 0.9300 5,986 +0.00(+0.00%)
Oct 16, 2008 0.9500 0.9600 0.7500 0.9300 4,923 +0.08(+9.41%)
Oct 15, 2008 0.9700 1.050 0.8500 0.8500 4,508 -0.08(-8.60%)
Oct 14, 2008 0.9900 0.9900 0.7800 0.9300 4,000 -0.01(-1.06%)
Oct 13, 2008 0.7600 0.9700 0.7200 0.9400 9,950 +0.04(+4.44%)
Oct 10, 2008 0.7600 0.9500 0.7200 0.9000 13,530 -0.09(-9.09%)
Oct 09, 2008 0.9500 0.9900 0.7500 0.9900 9,707 +0.04(+4.21%)
Oct 08, 2008 0.8500 0.9700 0.8500 0.9500 6,591 +0.11(+13.10%)
Oct 07, 2008 0.9500 0.9900 0.8100 0.8400 21,713 -0.06(-6.67%)
Oct 06, 2008 1.090 1.090 0.7800 0.9000 3,918 -0.10(-9.91%)
Oct 03, 2008 0.9900 1.000 0.8500 0.9990 4,065 +0.10(+11.00%)
Oct 02, 2008 0.9900 0.9900 0.9000 0.9000 12,744 -0.05(-5.26%)
Oct 01, 2008 0.8100 1.130 0.8100 0.9500 15,999 +0.05(+5.56%)
Sep 30, 2008 0.9700 1.040 0.9000 0.9000 34,210 -0.11(-10.89%)
Sep 29, 2008 1.150 1.180 1.000 1.010 12,608 -0.09(-8.18%)
Sep 26, 2008 1.300 1.300 1.010 1.100 18,357 -0.15(-11.99%)
Sep 25, 2008 1.150 1.311 1.150 1.250 33,737 +0.17(+15.73%)
Sep 24, 2008 1.050 1.120 0.9501 1.080 7,800 +0.09(+9.09%)
Sep 23, 2008 1.050 1.050 0.9800 0.9900 8,473 +0.11(+12.50%)
Sep 22, 2008 0.8800 0.9100 0.8500 0.8800 18,522 -0.02(-2.22%)
Sep 19, 2008 1.000 1.030 0.8301 0.9000 7,960 +0.04(+4.90%)
Sep 18, 2008 0.9000 0.9000 0.7800 0.8580 38,729 -0.14(-14.20%)
Sep 17, 2008 0.8600 1.000 0.8020 1.000 21,233 +0.13(+14.94%)
Sep 16, 2008 1.100 1.100 0.8100 0.8700 44,192 -0.25(-22.32%)
Sep 15, 2008 1.020 1.250 0.9899 1.120 43,428 -0.01(-0.88%)
Sep 12, 2008 1.180 1.290 0.8700 1.130 53,885 -0.09(-7.38%)
Sep 11, 2008 1.360 1.410 1.140 1.220 9,578 -0.14(-10.29%)
Sep 10, 2008 1.400 1.400 1.360 1.360 3,600 -0.04(-2.86%)
Sep 09, 2008 1.400 1.450 1.400 1.400 7,592 +0.00(+0.00%)
Sep 08, 2008 1.450 1.510 1.400 1.400 14,405 -0.10(-6.67%)
Sep 05, 2008 1.500 1.500 1.500 1.500 300 +0.01(+0.67%)
Sep 04, 2008 1.360 1.490 1.360 1.490 2,500 +0.04(+2.76%)
Sep 03, 2008 1.430 1.450 1.350 1.450 2,356 +0.00(+0.00%)
Sep 02, 2008 1.410 1.450 1.410 1.450 1,100 +0.02(+1.39%)
Aug 29, 2008 1.430 1.600 1.430 1.430 2,945 +0.03(+2.15%)
Aug 28, 2008 1.360 1.400 1.350 1.400 7,200 +0.00(+0.00%)
Aug 27, 2008 1.350 1.400 1.350 1.400 9,230 +0.04(+2.94%)
Aug 26, 2008 1.400 1.400 1.360 1.360 15,005 -0.08(-5.56%)
Aug 25, 2008 1.400 1.450 1.400 1.440 1,700 -0.02(-1.37%)
Aug 22, 2008 1.670 1.670 1.450 1.460 10,180 -0.03(-2.01%)
Aug 21, 2008 1.410 1.720 1.400 1.490 13,100 +0.07(+4.63%)
Aug 20, 2008 1.410 1.550 1.380 1.424 3,900 +0.03(+2.45%)
Aug 19, 2008 1.470 1.470 1.390 1.390 8,621 -0.11(-7.33%)
Aug 18, 2008 1.540 1.540 1.500 1.500 3,800 -0.05(-3.23%)
Aug 15, 2008 1.550 1.550 1.500 1.550 600 -0.05(-3.13%)
Aug 14, 2008 1.700 1.700 1.600 1.600 4,075 -0.04(-2.44%)
Aug 13, 2008 1.500 1.650 1.480 1.640 13,159 +0.15(+10.07%)
Aug 12, 2008 1.500 1.500 1.440 1.490 1,494 -0.01(-0.67%)
Aug 11, 2008 1.550 1.590 1.350 1.500 21,073 +0.13(+9.49%)
Aug 08, 2008 1.410 1.540 1.260 1.370 73,747 -0.13(-8.67%)
Aug 07, 2008 1.590 1.600 1.500 1.500 4,510 -0.08(-5.06%)
Aug 06, 2008 1.552 1.600 1.500 1.580 19,624 +0.03(+1.93%)
Aug 05, 2008 1.610 1.730 1.440 1.550 41,201 -0.07(-4.31%)
Aug 04, 2008 1.660 1.670 1.620 1.620 915 -0.05(-2.99%)
Aug 01, 2008 1.740 1.760 1.610 1.670 26,413 -0.07(-4.02%)
Jul 31, 2008 1.830 1.830 1.740 1.740 16,674 -0.04(-2.25%)
Jul 30, 2008 1.760 1.820 1.750 1.780 17,545 +0.03(+1.71%)
Jul 29, 2008 1.750 1.850 1.750 1.750 18,822 -0.07(-4.00%)
Jul 28, 2008 1.750 1.830 1.750 1.823 17,806 -0.03(-1.46%)
Jul 25, 2008 1.816 1.940 1.816 1.850 3,249 +0.02(+1.10%)
Jul 24, 2008 1.940 1.950 1.750 1.830 34,981 +0.09(+5.17%)
Jul 23, 2008 1.750 1.760 1.700 1.740 6,264 +0.14(+8.76%)
Jul 22, 2008 1.600 1.600 1.480 1.600 24,930 -0.00(-0.01%)
Jul 21, 2008 1.600 1.630 1.600 1.600 7,625 +0.00(+0.00%)
Jul 18, 2008 1.610 1.850 1.600 1.600 12,164 -0.04(-2.44%)
Jul 17, 2008 1.710 1.710 1.630 1.640 11,976 -0.13(-7.34%)
Jul 16, 2008 1.740 1.770 1.740 1.770 7,507 +0.02(+1.14%)
Jul 15, 2008 1.840 1.840 1.750 1.750 12,850 -0.11(-5.91%)
Jul 14, 2008 1.790 1.910 1.790 1.860 2,350 +0.08(+4.49%)
Jul 11, 2008 1.840 1.890 1.780 1.780 22,628 -0.11(-5.82%)
Jul 10, 2008 1.870 1.900 1.850 1.890 7,911 -0.01(-0.53%)
Jul 09, 2008 1.980 1.990 1.750 1.900 16,803 -0.10(-5.00%)
Jul 08, 2008 2.050 2.050 1.950 2.000 9,250 -0.05(-2.44%)
Jul 07, 2008 2.050 2.100 2.050 2.050 19,982 +0.00(+0.00%)
Jul 04, 2008 2.000 2.090 1.840 2.050 6,000 +0.00(+0.00%)
Jul 03, 2008 2.000 2.090 1.840 2.050 6,000 +0.07(+3.54%)
Jul 02, 2008 1.870 1.990 1.870 1.980 13,091 +0.15(+8.19%)
Jul 01, 2008 1.890 1.910 1.800 1.830 27,000 -0.06(-3.17%)
Jun 30, 2008 1.980 1.990 1.890 1.890 12,030 +0.00(+0.00%)
Jun 27, 2008 2.050 2.050 1.850 1.890 24,768 -0.19(-9.13%)
Jun 26, 2008 2.040 2.160 2.040 2.080 13,772 +0.03(+1.46%)
Jun 25, 2008 2.050 2.050 2.020 2.050 9,791 -0.02(-0.97%)
Jun 24, 2008 2.260 2.260 2.010 2.070 16,078 -0.18(-8.00%)
Jun 23, 2008 2.260 2.260 2.250 2.250 9,836 -0.01(-0.44%)
Jun 20, 2008 2.250 2.300 2.250 2.260 9,542 +0.01(+0.44%)
Jun 19, 2008 2.260 2.330 2.250 2.250 9,452 -0.01(-0.44%)
Jun 18, 2008 2.290 2.290 2.260 2.260 3,200 -0.05(-2.01%)
Jun 17, 2008 2.350 2.390 2.306 2.306 790 -0.08(-3.50%)
Jun 16, 2008 2.260 2.500 2.260 2.390 6,525 +0.13(+5.75%)
Jun 13, 2008 2.280 2.280 2.260 2.260 3,296 -0.00(-0.09%)
Jun 12, 2008 2.220 2.390 2.180 2.262 12,200 +0.01(+0.53%)
Jun 11, 2008 2.300 2.340 2.180 2.250 19,851 -0.08(-3.43%)
Jun 10, 2008 2.310 2.380 2.310 2.330 19,624 +0.01(+0.43%)
Jun 09, 2008 2.350 2.440 2.320 2.320 3,600 +0.01(+0.43%)
Jun 06, 2008 2.310 2.350 2.300 2.310 4,660 -0.03(-1.28%)
Jun 05, 2008 2.300 2.380 2.300 2.340 5,214 +0.03(+1.29%)
Jun 04, 2008 2.410 2.420 2.300 2.310 17,437 -0.11(-4.54%)
Jun 03, 2008 2.580 2.580 2.410 2.420 5,200 -0.11(-4.35%)
Jun 02, 2008 2.640 2.650 2.530 2.530 6,229 -0.09(-3.44%)
May 30, 2008 2.600 2.630 2.600 2.620 5,620 +0.01(+0.38%)
May 29, 2008 2.430 2.700 2.300 2.610 30,240 +0.15(+6.10%)
May 28, 2008 2.450 2.470 2.450 2.460 12,669 +0.05(+2.07%)
May 27, 2008 2.460 2.500 2.380 2.410 7,571 -0.05(-2.03%)
May 26, 2008 2.520 2.530 2.400 2.460 26,851 +0.00(+0.00%)
May 23, 2008 2.520 2.530 2.400 2.460 26,851 -0.07(-2.70%)
May 22, 2008 2.510 2.550 2.510 2.528 5,426 +0.03(+1.13%)
May 21, 2008 2.560 2.580 2.500 2.500 5,345 -0.07(-2.72%)
May 20, 2008 2.540 2.590 2.520 2.570 4,189 -0.03(-1.15%)
May 19, 2008 2.610 2.650 2.520 2.600 9,299 -0.04(-1.52%)
May 16, 2008 2.670 2.710 2.640 2.640 4,075 -0.05(-1.86%)
May 15, 2008 2.690 2.750 2.650 2.690 32,185 +0.10(+3.86%)
May 14, 2008 2.650 2.723 2.540 2.590 34,548 -0.04(-1.52%)
May 13, 2008 2.640 2.640 2.600 2.630 14,130 -0.01(-0.38%)
May 12, 2008 2.810 2.820 2.560 2.640 108,604 +0.03(+1.15%)
May 09, 2008 2.600 2.840 2.520 2.610 114,831 +0.04(+1.56%)
May 08, 2008 2.650 2.650 2.540 2.570 18,601 -0.15(-5.51%)
May 07, 2008 2.670 2.720 2.630 2.720 11,096 +0.08(+3.03%)
May 06, 2008 2.809 2.820 2.620 2.640 6,112 -0.06(-2.23%)
May 05, 2008 2.600 2.780 2.600 2.700 2,235 +0.10(+3.85%)
May 02, 2008 2.700 2.840 2.600 2.600 16,401 -0.14(-5.11%)
May 01, 2008 2.850 2.900 2.700 2.740 23,026 -0.14(-4.86%)
Apr 30, 2008 2.960 2.960 2.850 2.880 20,555 -0.08(-2.70%)
Apr 29, 2008 2.960 2.960 2.940 2.960 3,937 -0.01(-0.34%)
Apr 28, 2008 2.980 2.980 2.830 2.970 10,542 -0.06(-1.98%)
Apr 25, 2008 2.830 3.030 2.810 3.030 17,912 +0.04(+1.34%)
Apr 24, 2008 3.000 3.000 2.924 2.990 5,467 -0.01(-0.33%)
Apr 23, 2008 2.800 3.050 2.800 3.000 16,094 +0.18(+6.38%)
Apr 22, 2008 2.820 2.820 2.820 2.820 201 -0.13(-4.41%)
Apr 21, 2008 2.930 3.000 2.930 2.950 15,833 +0.05(+1.73%)
Apr 18, 2008 2.771 2.900 2.771 2.900 9,154 +0.06(+2.11%)
Apr 17, 2008 2.770 2.900 2.770 2.840 16,227 +0.04(+1.43%)
Apr 16, 2008 2.800 2.800 2.710 2.800 6,600 -0.15(-5.02%)
Apr 15, 2008 3.070 3.070 2.800 2.948 19,590 -0.12(-3.82%)
Apr 14, 2008 2.830 3.090 2.820 3.065 23,951 +0.19(+6.79%)
Apr 11, 2008 2.820 2.995 2.730 2.870 9,100 -0.13(-4.33%)
Apr 10, 2008 3.000 3.080 2.810 3.000 17,000 +0.02(+0.67%)
Apr 09, 2008 2.700 2.990 2.660 2.980 28,972 +0.26(+9.56%)
Apr 08, 2008 2.630 2.750 2.630 2.720 13,495 +0.12(+4.62%)
Apr 07, 2008 2.690 2.730 2.570 2.600 12,616 -0.13(-4.76%)
Apr 04, 2008 2.620 2.770 2.620 2.730 17,453 +0.06(+2.25%)
Apr 03, 2008 2.580 2.670 2.570 2.670 7,737 +0.00(+0.00%)
Apr 02, 2008 2.600 2.750 2.600 2.670 15,424 +0.00(+0.00%)
Apr 01, 2008 2.690 2.690 2.570 2.670 10,447 -0.07(-2.55%)
Mar 31, 2008 2.650 2.740 2.650 2.740 10,633 +0.09(+3.40%)
Mar 28, 2008 2.589 2.650 2.560 2.650 8,162 +0.05(+1.92%)
Mar 27, 2008 2.600 2.600 2.550 2.600 4,749 -0.05(-1.89%)
Mar 26, 2008 2.570 2.650 2.510 2.650 8,414 +0.03(+1.15%)
Mar 25, 2008 2.616 2.670 2.590 2.620 14,485 -0.01(-0.38%)
Mar 24, 2008 2.550 2.650 2.540 2.630 6,750 +0.03(+1.15%)
Mar 21, 2008 2.570 2.640 2.400 2.600 18,226 +0.00(+0.00%)
Mar 20, 2008 2.570 2.640 2.400 2.600 18,226 -0.08(-2.99%)
Mar 19, 2008 2.620 2.740 2.580 2.680 7,225 +0.06(+2.29%)
Mar 18, 2008 2.600 2.620 2.400 2.620 21,390 +0.03(+1.16%)
Mar 17, 2008 2.640 2.720 2.500 2.590 22,605 -0.01(-0.38%)
Mar 14, 2008 2.800 2.800 2.550 2.600 28,110 -0.18(-6.47%)
Mar 13, 2008 2.740 2.790 2.600 2.780 22,153 +0.02(+0.72%)
Mar 12, 2008 2.740 2.870 2.650 2.760 10,781 -0.05(-1.78%)
Mar 11, 2008 2.820 2.920 2.620 2.810 6,900 +0.04(+1.44%)
Mar 10, 2008 2.950 2.950 2.750 2.770 8,925 -0.18(-6.10%)
Mar 07, 2008 2.950 2.950 2.800 2.950 9,706 +0.04(+1.37%)
Mar 06, 2008 2.740 3.000 2.740 2.910 27,680 +0.22(+8.18%)
Mar 05, 2008 2.820 2.820 2.500 2.690 24,768 +0.06(+2.28%)
Mar 04, 2008 2.810 2.900 2.480 2.630 24,970 -0.18(-6.41%)
Mar 03, 2008 2.970 3.260 2.730 2.810 8,597 -0.05(-1.65%)
Feb 29, 2008 2.890 2.980 2.820 2.857 8,600 -0.13(-4.45%)
Feb 28, 2008 2.850 3.150 2.830 2.990 15,010 +0.16(+5.65%)
Feb 27, 2008 3.190 3.490 2.830 2.830 138,625 -0.42(-12.92%)
Feb 26, 2008 3.200 3.340 3.100 3.250 13,393 +0.00(+0.00%)
Feb 25, 2008 3.120 3.440 3.100 3.250 15,215 +0.09(+2.85%)
Feb 22, 2008 3.200 3.200 3.000 3.160 12,181 -0.02(-0.63%)
Feb 21, 2008 3.100 3.200 3.100 3.180 15,514 +0.13(+4.26%)
Feb 20, 2008 3.140 3.160 3.050 3.050 7,672 -0.11(-3.48%)
Feb 19, 2008 3.150 3.200 3.150 3.160 3,675 -0.05(-1.56%)
Feb 18, 2008 3.270 3.270 3.130 3.210 4,547 +0.00(+0.00%)
Feb 15, 2008 3.270 3.270 3.130 3.210 4,600 -0.06(-1.83%)
Feb 14, 2008 3.240 3.270 3.220 3.270 3,200 +0.00(+0.00%)
Feb 13, 2008 3.250 3.300 3.150 3.270 9,100 +0.08(+2.51%)
Feb 12, 2008 3.260 3.300 3.110 3.190 26,100 -0.10(-3.04%)
Feb 11, 2008 3.250 3.350 3.250 3.290 16,100 -0.06(-1.79%)
Feb 08, 2008 3.350 3.350 3.300 3.350 16,400 -0.05(-1.47%)
Feb 07, 2008 3.400 3.490 3.310 3.400 19,000 -0.09(-2.58%)
Feb 06, 2008 3.650 3.650 3.310 3.490 61,100 -0.10(-2.79%)
Feb 05, 2008 3.430 3.650 3.360 3.590 93,000 +0.26(+7.81%)
Feb 04, 2008 3.350 3.470 3.280 3.330 34,800 +0.06(+1.83%)
Feb 01, 2008 2.900 3.290 2.900 3.270 33,600 +0.37(+12.76%)
Jan 31, 2008 2.660 2.900 2.530 2.900 34,200 +0.24(+9.02%)
Jan 30, 2008 2.440 2.700 2.440 2.660 35,400 +0.16(+6.40%)
Jan 29, 2008 2.550 2.590 2.440 2.500 51,800 -0.08(-3.10%)
Jan 28, 2008 2.280 2.580 2.200 2.580 101,000 +0.32(+14.16%)
Jan 25, 2008 1.950 2.320 1.950 2.260 90,200 +0.31(+15.90%)
Jan 24, 2008 1.860 2.100 1.860 1.950 53,000 +0.14(+7.73%)
Jan 23, 2008 2.000 2.190 1.570 1.810 87,000 -0.24(-11.71%)
Jan 22, 2008 2.110 2.480 1.950 2.050 46,300 +1.82(+791.30%)
Jan 18, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 17, 2008 0.2478 0.2500 0.2300 0.2300 261,635 +0.00(+0.00%)
Jan 16, 2008 0.2350 0.2500 0.2300 0.2300 193,749 -0.01(-3.32%)
Jan 15, 2008 0.2600 0.2600 0.2318 0.2379 96,553 -0.01(-4.84%)
Jan 14, 2008 0.2306 0.2600 0.2300 0.2500 209,676 +0.01(+4.17%)
Jan 11, 2008 0.2550 0.2600 0.2300 0.2400 296,553 -0.00(-0.41%)
Jan 10, 2008 0.2500 0.2700 0.2410 0.2410 344,037 +0.00(+0.42%)
Jan 09, 2008 0.2450 0.2500 0.2201 0.2400 1,116,427 +0.02(+9.09%)
Jan 08, 2008 0.2108 0.2349 0.2100 0.2200 424,021 +0.00(+0.00%)
Jan 07, 2008 0.2408 0.2499 0.2100 0.2200 416,599 -0.02(-8.33%)
Jan 04, 2008 0.2408 0.2600 0.2400 0.2400 414,823 -0.01(-4.00%)
Jan 03, 2008 0.2400 0.2600 0.2400 0.2500 174,059 +0.00(+0.00%)
Jan 02, 2008 0.2500 0.2598 0.2400 0.2500 196,803 -0.01(-3.85%)
Jan 01, 2008 0.2500 0.2650 0.2214 0.2600 1,162,790 +0.00(+0.00%)
Dec 31, 2007 0.2500 0.2650 0.2214 0.2600 1,162,790 +0.04(+15.56%)
Dec 28, 2007 0.2408 0.2600 0.2210 0.2250 859,940 -0.02(-8.16%)
Dec 27, 2007 0.2400 0.2700 0.2400 0.2450 643,886 +0.01(+5.74%)
Dec 26, 2007 0.2300 0.2457 0.2205 0.2317 274,458 +0.00(+0.74%)
Dec 24, 2007 0.2302 0.2500 0.2200 0.2300 298,473 -0.00(-0.09%)
Dec 21, 2007 0.2400 0.2700 0.2300 0.2302 466,883 -0.01(-4.08%)
Dec 20, 2007 0.2500 0.2590 0.2400 0.2400 607,172 -0.01(-4.00%)
Dec 19, 2007 0.3100 0.3100 0.2400 0.2500 895,187 -0.02(-7.41%)
Dec 18, 2007 0.2600 0.2900 0.2500 0.2700 535,314 +0.02(+7.57%)
Dec 17, 2007 0.2700 0.2799 0.2510 0.2510 545,869 -0.02(-7.04%)
Dec 14, 2007 0.2708 0.2900 0.2700 0.2700 703,809 +0.00(+0.00%)
Dec 13, 2007 0.2800 0.2999 0.2700 0.2700 356,974 -0.01(-3.54%)
Dec 12, 2007 0.3000 0.3100 0.2706 0.2799 602,468 -0.02(-6.54%)
Dec 11, 2007 0.3000 0.3098 0.2851 0.2995 409,900 +0.00(+0.17%)
Dec 10, 2007 0.3200 0.3300 0.2501 0.2990 734,819 -0.03(-9.34%)
Dec 07, 2007 0.3500 0.3500 0.3105 0.3298 440,891 +0.01(+3.06%)
Dec 06, 2007 0.3300 0.3400 0.3200 0.3200 344,665 -0.01(-3.03%)
Dec 05, 2007 0.3400 0.3400 0.3000 0.3300 1,535,809 -0.03(-8.33%)
Dec 04, 2007 0.4000 0.4000 0.3504 0.3600 173,182 -0.04(-9.95%)
Dec 03, 2007 0.3600 0.4100 0.3600 0.3998 480,896 +0.04(+12.62%)
Nov 30, 2007 0.3402 0.3600 0.3400 0.3550 133,704 -0.01(-1.39%)
Nov 29, 2007 0.3500 0.3700 0.3402 0.3600 575,084 +0.02(+7.46%)
Nov 28, 2007 0.3500 0.3500 0.3306 0.3350 232,430 -0.01(-4.29%)
Nov 27, 2007 0.3500 0.3500 0.3300 0.3500 405,431 +0.00(+0.00%)
Nov 26, 2007 0.3700 0.3800 0.3400 0.3500 368,482 -0.02(-5.41%)
Nov 23, 2007 0.3700 0.3800 0.3200 0.3700 248,918 -0.01(-2.61%)
Nov 21, 2007 0.4000 0.4100 0.3500 0.3799 579,879 -0.02(-5.03%)
Nov 20, 2007 0.4600 0.4800 0.3950 0.4000 2,239,753 -0.03(-6.96%)
Nov 19, 2007 0.3100 0.4700 0.2600 0.4299 5,687,608 +0.13(+43.30%)
Nov 16, 2007 0.3300 0.3300 0.2800 0.3000 53,500 -0.02(-6.25%)
Nov 15, 2007 0.3400 0.3599 0.3200 0.3200 541,356 -0.02(-5.88%)
Nov 14, 2007 0.3400 0.3540 0.3300 0.3400 269,550 +0.01(+2.72%)
Nov 13, 2007 0.3600 0.3700 0.3300 0.3310 300,073 -0.01(-2.65%)
Nov 12, 2007 0.3800 0.3800 0.3303 0.3400 512,179 -0.01(-2.83%)
Nov 09, 2007 0.3513 0.3600 0.3306 0.3499 206,431 -0.00(-0.03%)
Nov 08, 2007 0.3706 0.3800 0.3200 0.3500 395,229 -0.01(-2.78%)
Nov 07, 2007 0.3800 0.3880 0.3500 0.3600 347,049 -0.01(-2.70%)
Nov 06, 2007 0.4000 0.4000 0.3700 0.3700 164,189 +0.00(+0.00%)
Nov 05, 2007 0.3700 0.3800 0.3600 0.3700 142,500 -0.02(-5.01%)
Nov 02, 2007 0.3906 0.4100 0.3800 0.3895 171,797 -0.01(-2.63%)
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.