Amarin Corp ADR (NQ: AMRN )

3.690 USD +0.120 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.46 12.46 11.67 11.78 3,162,446 -0.27(-2.24%)
Oct 26, 2012 12.15 12.05 12.05 12.05 3,408,400 -0.26(-2.11%)
Oct 25, 2012 12.67 12.96 12.07 12.31 6,437,051 -0.12(-0.97%)
Oct 24, 2012 12.06 12.48 11.84 12.43 7,695,248 +0.72(+6.15%)
Oct 23, 2012 11.10 11.84 10.89 11.71 5,218,359 +0.45(+4.00%)
Oct 19, 2012 11.60 11.89 11.20 11.26 5,113,378 -0.51(-4.33%)
Oct 18, 2012 11.33 12.70 11.09 11.77 11,076,092 +0.48(+4.25%)
Oct 17, 2012 11.16 11.46 11.16 11.29 2,106,915 -0.10(-0.88%)
Oct 16, 2012 11.19 11.41 11.05 11.39 2,088,026 +0.06(+0.53%)
Oct 15, 2012 11.01 11.54 10.89 11.33 5,880,062 +0.45(+4.14%)
Oct 12, 2012 11.10 11.10 10.75 10.88 3,627,653 -0.21(-1.89%)
Oct 11, 2012 11.20 11.48 10.95 11.09 3,197,698 -0.11(-0.98%)
Oct 10, 2012 11.15 11.40 10.35 11.20 16,032,196 -0.66(-5.56%)
Oct 09, 2012 12.26 12.54 11.71 11.86 3,014,276 -0.45(-3.66%)
Oct 08, 2012 12.38 12.59 12.04 12.31 1,845,221 -0.21(-1.68%)
Oct 05, 2012 12.31 12.67 12.20 12.52 3,831,268 +0.37(+3.05%)
Oct 04, 2012 11.40 12.20 11.14 12.15 6,558,975 +0.34(+2.88%)
Oct 03, 2012 12.11 12.13 11.55 11.81 6,781,934 -0.54(-4.37%)
Oct 02, 2012 12.58 12.77 12.33 12.35 2,938,380 -0.13(-1.04%)
Oct 01, 2012 12.55 12.71 12.15 12.48 4,108,242 -0.09(-0.76%)
Sep 28, 2012 12.35 12.80 12.30 12.57 4,243,173 -0.01(-0.08%)
Sep 27, 2012 12.14 12.74 11.91 12.59 4,136,011 +0.60(+4.96%)
Sep 26, 2012 12.40 12.48 11.88 11.99 4,254,501 -0.32(-2.60%)
Sep 25, 2012 12.79 12.81 12.27 12.31 4,261,336 -0.19(-1.52%)
Sep 24, 2012 13.25 13.25 12.42 12.50 5,884,433 -0.87(-6.51%)
Sep 21, 2012 13.51 13.62 13.28 13.37 5,291,701 -0.10(-0.74%)
Sep 20, 2012 13.93 14.00 13.42 13.47 4,487,931 -0.55(-3.92%)
Sep 19, 2012 14.00 14.30 13.87 14.02 3,141,229 +0.02(+0.14%)
Sep 18, 2012 14.03 14.09 13.83 14.00 2,933,556 +0.01(+0.07%)
Sep 17, 2012 14.15 14.27 13.86 13.99 2,606,017 -0.17(-1.20%)
Sep 14, 2012 14.63 14.80 14.06 14.16 6,118,119 -0.03(-0.21%)
Sep 13, 2012 13.56 14.28 13.35 14.19 7,631,712 +0.87(+6.53%)
Sep 12, 2012 13.40 13.60 12.88 13.32 8,466,509 -0.24(-1.77%)
Sep 11, 2012 13.61 13.95 13.49 13.56 9,562,968 -0.85(-5.90%)
Sep 10, 2012 14.75 14.84 14.33 14.41 3,159,926 -0.37(-2.50%)
Sep 07, 2012 14.66 14.95 14.43 14.78 4,485,165 +0.16(+1.09%)
Sep 06, 2012 14.41 14.78 14.26 14.62 5,032,554 +0.50(+3.54%)
Sep 05, 2012 14.82 14.97 13.98 14.12 7,540,991 -0.52(-3.55%)
Sep 04, 2012 13.90 14.82 13.81 14.64 8,491,227 +0.95(+6.94%)
Aug 31, 2012 13.13 13.84 13.03 13.69 5,835,814 +0.67(+5.15%)
Aug 30, 2012 13.01 13.07 12.94 13.02 2,238,537 -0.04(-0.31%)
Aug 29, 2012 13.13 13.13 12.90 13.06 4,006,649 +0.23(+1.79%)
Aug 27, 2012 13.01 13.02 12.75 12.83 3,036,509 -0.16(-1.23%)
Aug 24, 2012 12.53 13.19 12.50 12.99 7,339,914 +0.77(+6.30%)
Aug 23, 2012 11.83 12.34 11.77 12.22 5,253,142 +0.42(+3.56%)
Aug 22, 2012 11.79 12.02 11.66 11.80 3,191,925 +0.00(+0.00%)
Aug 21, 2012 12.02 12.09 11.61 11.80 3,913,027 -0.13(-1.09%)
Aug 20, 2012 12.07 12.24 11.88 11.93 4,237,803 +0.05(+0.42%)
Aug 17, 2012 12.01 12.30 11.29 11.88 9,110,965 -0.32(-2.62%)
Aug 16, 2012 12.48 12.49 12.06 12.20 4,385,494 -0.11(-0.89%)
Aug 15, 2012 12.27 12.56 11.89 12.31 6,802,599 +0.11(+0.90%)
Aug 14, 2012 12.65 12.75 12.11 12.20 5,137,086 -0.45(-3.56%)
Aug 13, 2012 13.35 13.35 12.38 12.65 6,020,256 -0.29(-2.24%)
Aug 10, 2012 12.71 13.01 12.50 12.94 6,143,117 +0.03(+0.19%)
Aug 09, 2012 11.77 13.46 11.71 12.91 14,712,584 +1.57(+13.89%)
Aug 08, 2012 11.60 11.79 11.27 11.34 3,869,246 -0.28(-2.41%)
Aug 07, 2012 11.17 11.73 10.86 11.62 5,598,196 +0.44(+3.94%)
Aug 06, 2012 11.79 12.00 11.00 11.18 9,177,149 -0.75(-6.29%)
Aug 03, 2012 11.63 12.13 11.32 11.93 6,874,846 +0.39(+3.38%)
Aug 02, 2012 11.56 11.71 11.26 11.54 4,733,878 +0.01(+0.09%)
Aug 01, 2012 11.71 12.21 11.41 11.53 6,961,579 -0.18(-1.54%)
Jul 31, 2012 12.10 12.19 11.20 11.71 18,464,642 -1.00(-7.87%)
Jul 30, 2012 13.64 13.70 12.60 12.71 8,674,389 -0.80(-5.92%)
Jul 27, 2012 15.27 15.36 13.45 13.51 22,484,708 -1.80(-11.79%)
Jul 26, 2012 14.70 15.39 14.70 15.31 6,034,369 +0.73(+5.04%)
Jul 25, 2012 14.99 15.05 14.37 14.58 7,382,799 -0.25(-1.69%)
Jul 24, 2012 15.30 15.35 14.72 14.83 6,043,204 -0.32(-2.11%)
Jul 23, 2012 15.17 15.47 15.05 15.15 4,916,460 -0.01(-0.07%)
Jul 20, 2012 15.18 15.27 14.85 15.16 5,137,867 -0.20(-1.30%)
Jul 19, 2012 14.92 15.96 14.77 15.36 14,795,201 +0.70(+4.77%)
Jul 18, 2012 14.76 15.14 14.61 14.66 4,904,732 -0.20(-1.35%)
Jul 17, 2012 14.97 15.06 14.69 14.86 4,590,266 -0.06(-0.40%)
Jul 16, 2012 14.67 15.25 14.43 14.92 5,802,843 +0.36(+2.47%)
Jul 13, 2012 14.85 14.94 14.31 14.56 3,813,413 -0.09(-0.61%)
Jul 12, 2012 13.98 14.72 13.63 14.65 7,084,132 +0.56(+3.97%)
Jul 11, 2012 13.96 14.52 13.70 14.09 8,287,932 -0.31(-2.15%)
Jul 10, 2012 15.25 15.40 13.76 14.40 7,422,571 -0.86(-5.64%)
Jul 09, 2012 15.19 15.41 14.85 15.26 3,590,081 +0.14(+0.93%)
Jul 06, 2012 15.19 15.19 14.77 15.12 4,922,316 -0.16(-1.05%)
Jul 05, 2012 15.47 15.60 15.25 15.28 7,332,728 -0.18(-1.16%)
Jul 03, 2012 15.47 15.50 14.95 15.46 5,301,435 +0.22(+1.41%)
Jul 02, 2012 14.90 15.34 14.69 15.24 9,302,704 +0.78(+5.43%)
Jun 29, 2012 14.56 14.64 14.23 14.46 4,224,069 +0.29(+2.05%)
Jun 28, 2012 14.32 14.72 14.02 14.17 5,943,296 -0.12(-0.84%)
Jun 27, 2012 15.26 15.40 14.21 14.29 18,595,532 +1.13(+8.59%)
Jun 26, 2012 13.52 13.52 12.98 13.16 5,300,361 -0.23(-1.72%)
Jun 25, 2012 12.76 13.48 12.45 13.39 6,583,882 +0.42(+3.24%)
Jun 22, 2012 13.21 13.25 12.35 12.97 4,227,953 +0.13(+1.01%)
Jun 21, 2012 12.79 13.21 12.62 12.84 4,185,235 +0.15(+1.18%)
Jun 20, 2012 12.77 12.85 12.38 12.69 3,837,654 -0.04(-0.31%)
Jun 19, 2012 12.70 13.25 12.38 12.73 7,505,689 +0.25(+2.00%)
Jun 18, 2012 11.84 12.60 11.73 12.48 6,720,173 +0.64(+5.41%)
Jun 15, 2012 11.86 12.00 11.65 11.84 2,999,625 +0.05(+0.42%)
Jun 14, 2012 11.53 11.84 11.41 11.79 1,641,482 +0.18(+1.55%)
Jun 13, 2012 11.45 11.89 11.35 11.61 2,860,588 +0.08(+0.69%)
Jun 12, 2012 11.55 11.63 11.14 11.53 3,652,438 +0.23(+2.04%)
Jun 11, 2012 11.79 11.84 11.29 11.30 1,781,279 -0.36(-3.09%)
Jun 08, 2012 11.48 11.70 11.14 11.66 2,217,946 +0.07(+0.60%)
Jun 07, 2012 12.02 12.20 11.53 11.59 4,387,074 -0.08(-0.69%)
Jun 06, 2012 11.45 11.82 11.30 11.67 3,317,260 +0.53(+4.76%)
Jun 05, 2012 10.88 11.30 10.83 11.14 2,991,698 +0.05(+0.45%)
Jun 04, 2012 10.81 11.11 10.34 11.09 3,275,695 +0.30(+2.83%)
Jun 01, 2012 11.50 11.62 10.75 10.79 5,227,803 -1.06(-8.99%)
May 31, 2012 11.62 12.08 11.43 11.85 2,763,426 +0.07(+0.59%)
May 30, 2012 12.11 12.11 11.59 11.78 5,747,784 -0.49(-3.99%)
May 29, 2012 11.84 12.80 10.96 12.27 12,502,087 +0.72(+6.23%)
May 25, 2012 11.21 11.66 11.15 11.55 3,208,759 +0.40(+3.59%)
May 24, 2012 10.42 11.18 10.32 11.15 4,536,732 +0.72(+6.90%)
May 23, 2012 10.30 10.52 10.10 10.43 2,299,578 -0.07(-0.67%)
May 22, 2012 10.69 10.79 10.41 10.50 2,481,718 -0.01(-0.10%)
May 21, 2012 10.17 10.68 10.05 10.51 3,024,720 +0.44(+4.37%)
May 18, 2012 10.34 10.42 9.800 10.07 5,375,084 -0.37(-3.54%)
May 17, 2012 11.22 11.48 10.35 10.44 5,801,498 -0.80(-7.12%)
May 16, 2012 11.20 11.68 11.13 11.24 3,560,605 +0.06(+0.54%)
May 15, 2012 11.16 11.54 11.03 11.18 4,366,001 -0.05(-0.45%)
May 14, 2012 11.48 11.56 11.20 11.23 2,065,513 -0.25(-2.18%)
May 11, 2012 11.45 11.70 11.30 11.48 2,005,866 -0.10(-0.86%)
May 10, 2012 11.80 11.97 11.52 11.58 2,681,538 +0.01(+0.09%)
May 09, 2012 11.45 11.63 11.11 11.57 3,675,784 -0.10(-0.86%)
May 08, 2012 11.85 11.85 11.41 11.67 3,531,019 -0.20(-1.68%)
May 07, 2012 11.96 12.10 11.64 11.87 2,985,241 -0.13(-1.08%)
May 04, 2012 12.25 12.48 11.96 12.00 4,197,039 -0.28(-2.28%)
May 03, 2012 12.42 12.67 12.07 12.28 3,754,495 -0.09(-0.69%)
May 02, 2012 12.19 12.56 12.10 12.37 2,890,123 +0.15(+1.23%)
May 01, 2012 12.24 12.68 11.86 12.21 5,202,266 +0.00(+0.04%)
Apr 30, 2012 12.50 12.85 12.06 12.21 7,536,317 +0.20(+1.67%)
Apr 27, 2012 11.70 12.19 11.40 12.01 5,507,658 +0.31(+2.65%)
Apr 26, 2012 10.87 11.93 10.50 11.70 11,245,675 +1.72(+17.23%)
Apr 25, 2012 9.980 10.39 9.750 9.980 4,643,778 +0.23(+2.36%)
Apr 24, 2012 10.09 10.18 9.580 9.750 3,192,661 -0.33(-3.27%)
Apr 23, 2012 10.40 10.50 10.02 10.08 2,999,004 -0.32(-3.08%)
Apr 20, 2012 10.02 10.43 9.820 10.40 6,997,699 +0.86(+9.01%)
Apr 19, 2012 9.830 10.25 9.420 9.540 4,973,404 -0.05(-0.52%)
Apr 18, 2012 9.500 9.770 9.320 9.590 4,683,736 +0.07(+0.74%)
Apr 17, 2012 9.520 9.770 9.505 9.520 4,302,011 -0.11(-1.14%)
Apr 16, 2012 9.880 9.900 9.480 9.630 2,930,056 -0.06(-0.62%)
Apr 13, 2012 9.650 9.800 9.450 9.690 2,391,248 -0.02(-0.21%)
Apr 12, 2012 9.690 9.960 9.530 9.710 2,778,936 +0.00(+0.00%)
Apr 11, 2012 9.630 9.750 9.430 9.710 2,379,622 +0.36(+3.85%)
Apr 10, 2012 9.970 10.16 9.300 9.350 2,952,481 -0.57(-5.75%)
Apr 09, 2012 10.05 10.10 9.810 9.920 2,800,441 -0.30(-2.94%)
Apr 05, 2012 10.51 10.70 10.13 10.22 3,444,734 -0.30(-2.85%)
Apr 04, 2012 10.96 11.04 10.43 10.52 5,222,222 -0.65(-5.82%)
Apr 03, 2012 10.88 11.41 10.62 11.17 11,505,300 +0.36(+3.33%)
Apr 02, 2012 11.30 11.40 10.63 10.81 3,889,710 -0.51(-4.51%)
Mar 30, 2012 11.49 11.50 11.08 11.32 2,824,421 +0.01(+0.09%)
Mar 29, 2012 11.00 11.39 10.87 11.31 4,797,949 +0.16(+1.43%)
Mar 28, 2012 11.67 11.75 10.83 11.15 4,287,144 -0.40(-3.46%)
Mar 27, 2012 11.80 11.97 11.38 11.55 5,103,235 +0.05(+0.43%)
Mar 26, 2012 11.92 11.94 11.36 11.50 3,041,084 -0.23(-1.96%)
Mar 23, 2012 12.00 12.09 11.33 11.73 4,039,682 -0.18(-1.51%)
Mar 22, 2012 12.18 12.33 11.60 11.91 7,151,127 -0.01(-0.08%)
Mar 21, 2012 12.02 12.45 11.86 11.92 12,897,491 -0.02(-0.17%)
Mar 20, 2012 10.57 12.29 10.14 11.94 22,093,853 +1.28(+12.01%)
Mar 19, 2012 10.77 11.22 9.690 10.66 11,523,869 +0.14(+1.33%)
Mar 16, 2012 9.000 10.81 8.820 10.52 17,984,498 +1.61(+18.07%)
Mar 15, 2012 7.920 9.000 7.770 8.910 9,299,111 +0.89(+11.10%)
Mar 14, 2012 7.150 8.540 7.080 8.020 11,583,203 +0.87(+12.17%)
Mar 13, 2012 7.440 7.440 7.010 7.150 2,195,870 -0.12(-1.65%)
Mar 12, 2012 7.520 7.520 7.200 7.270 1,714,434 -0.08(-1.09%)
Mar 09, 2012 7.470 7.710 7.320 7.350 2,475,885 -0.08(-1.08%)
Mar 08, 2012 7.600 7.995 7.390 7.430 4,479,528 -0.09(-1.20%)
Mar 07, 2012 7.380 7.600 7.310 7.520 1,915,281 +0.18(+2.45%)
Mar 06, 2012 7.440 7.470 7.050 7.340 4,238,942 -0.21(-2.78%)
Mar 05, 2012 7.950 7.950 7.410 7.550 3,892,272 -0.37(-4.67%)
Mar 02, 2012 8.450 8.590 7.450 7.920 9,596,920 -0.85(-9.69%)
Mar 01, 2012 8.100 8.850 7.930 8.770 6,916,208 +1.02(+13.16%)
Feb 29, 2012 8.890 8.990 7.420 7.750 8,937,421 -0.98(-11.23%)
Feb 28, 2012 8.900 9.050 8.700 8.730 1,274,028 -0.14(-1.58%)
Feb 27, 2012 9.000 9.080 8.780 8.870 1,058,065 -0.12(-1.33%)
Feb 24, 2012 9.040 9.091 8.850 8.990 1,326,429 +0.01(+0.06%)
Feb 23, 2012 8.720 9.110 8.700 8.985 2,781,929 +0.30(+3.51%)
Feb 22, 2012 8.710 8.780 8.490 8.680 1,075,184 -0.05(-0.57%)
Feb 21, 2012 8.780 8.810 8.620 8.730 2,890,951 +0.16(+1.87%)
Feb 17, 2012 9.350 9.383 8.150 8.570 4,990,909 -0.78(-8.34%)
Feb 16, 2012 8.850 9.420 8.680 9.350 2,924,353 +0.56(+6.37%)
Feb 15, 2012 8.760 9.020 8.620 8.790 2,154,496 +0.04(+0.46%)
Feb 14, 2012 8.950 9.100 8.630 8.750 1,536,492 -0.17(-1.91%)
Feb 13, 2012 8.730 9.000 8.550 8.920 2,564,089 +0.52(+6.19%)
Feb 10, 2012 8.580 8.600 8.350 8.400 1,450,741 -0.22(-2.55%)
Feb 09, 2012 8.680 8.712 8.330 8.620 1,883,997 -0.02(-0.23%)
Feb 08, 2012 8.750 8.860 8.590 8.640 1,748,626 -0.03(-0.35%)
Feb 07, 2012 9.330 9.360 8.600 8.670 3,268,916 -0.57(-6.17%)
Feb 06, 2012 8.700 9.320 8.700 9.240 2,629,447 +0.45(+5.12%)
Feb 03, 2012 9.000 9.090 8.660 8.790 2,919,814 -0.04(-0.45%)
Feb 02, 2012 9.000 9.050 8.770 8.830 2,384,451 -0.03(-0.34%)
Feb 01, 2012 8.240 8.870 8.100 8.860 4,139,865 +0.70(+8.58%)
Jan 31, 2012 8.340 8.350 8.100 8.160 1,381,439 -0.12(-1.45%)
Jan 30, 2012 7.770 8.285 7.730 8.280 1,992,955 +0.35(+4.41%)
Jan 27, 2012 7.700 8.090 7.550 7.930 1,890,040 +0.10(+1.28%)
Jan 26, 2012 8.270 8.280 7.720 7.830 2,762,442 -0.38(-4.63%)
Jan 25, 2012 8.070 8.430 7.915 8.210 3,754,731 +0.12(+1.48%)
Jan 24, 2012 8.320 8.350 7.790 8.090 2,984,604 -0.28(-3.35%)
Jan 23, 2012 8.210 8.410 8.150 8.370 1,887,352 +0.11(+1.33%)
Jan 20, 2012 8.550 8.710 8.130 8.260 2,528,215 -0.29(-3.39%)
Jan 19, 2012 8.360 9.000 8.280 8.550 5,340,191 +0.16(+1.91%)
Jan 18, 2012 7.650 8.400 7.570 8.390 4,930,708 +0.71(+9.24%)
Jan 17, 2012 7.200 7.850 7.200 7.680 4,213,316 +0.51(+7.11%)
Jan 13, 2012 7.300 7.430 7.130 7.170 1,290,988 -0.15(-2.05%)
Jan 12, 2012 7.420 7.650 7.240 7.320 1,986,431 -0.18(-2.40%)
Jan 11, 2012 7.030 7.530 7.000 7.500 4,234,273 +0.44(+6.23%)
Jan 10, 2012 7.000 7.090 6.870 7.060 2,442,786 +0.19(+2.77%)
Jan 09, 2012 6.670 6.990 6.520 6.870 3,564,719 +0.12(+1.78%)
Jan 06, 2012 6.390 6.790 6.300 6.750 3,637,857 +0.37(+5.80%)
Jan 05, 2012 6.350 6.520 6.130 6.380 4,300,265 +0.03(+0.47%)
Jan 04, 2012 6.440 6.540 6.260 6.350 10,673,128 -1.14(-15.22%)
Dec 30, 2011 7.221 7.570 7.170 7.490 1,968,499 +0.26(+3.60%)
Dec 29, 2011 6.800 7.240 6.700 7.230 1,458,948 +0.44(+6.48%)
Dec 28, 2011 6.750 6.900 6.540 6.790 848,973 +0.04(+0.59%)
Dec 27, 2011 6.850 6.900 6.620 6.750 645,360 -0.13(-1.89%)
Dec 23, 2011 6.710 6.940 6.700 6.880 446,311 +0.15(+2.23%)
Dec 21, 2011 6.250 6.740 6.162 6.730 1,891,381 +0.48(+7.68%)
Dec 20, 2011 6.280 6.400 6.110 6.250 1,407,585 +0.02(+0.32%)
Dec 19, 2011 6.350 6.490 6.200 6.230 1,077,005 -0.12(-1.89%)
Dec 16, 2011 6.090 6.410 6.030 6.350 1,703,320 +0.32(+5.31%)
Dec 15, 2011 6.390 6.440 5.990 6.030 2,464,145 -0.35(-5.49%)
Dec 14, 2011 6.680 6.680 6.200 6.380 2,394,763 -0.36(-5.34%)
Dec 13, 2011 7.020 7.090 6.630 6.740 1,214,128 -0.32(-4.53%)
Dec 12, 2011 7.120 7.260 6.950 7.060 1,104,334 -0.21(-2.89%)
Dec 09, 2011 6.990 7.320 6.860 7.270 1,135,046 +0.35(+5.06%)
Dec 08, 2011 7.310 7.470 6.910 6.920 3,031,163 -0.45(-6.11%)
Dec 07, 2011 7.770 7.770 7.265 7.370 1,727,757 -0.28(-3.66%)
Dec 06, 2011 7.500 7.710 7.370 7.650 1,387,005 +0.14(+1.86%)
Dec 05, 2011 7.900 8.000 7.430 7.510 1,182,436 -0.27(-3.47%)
Dec 02, 2011 7.500 7.920 7.500 7.780 2,326,247 +0.35(+4.71%)
Dec 01, 2011 7.020 7.470 6.950 7.430 1,756,372 +0.45(+6.45%)
Nov 30, 2011 7.200 7.280 6.850 6.980 1,338,187 -0.04(-0.57%)
Nov 29, 2011 6.920 7.090 6.750 7.020 1,578,779 +0.14(+2.03%)
Nov 28, 2011 7.530 7.720 6.800 6.880 3,718,538 -0.22(-3.10%)
Nov 25, 2011 6.980 7.310 6.900 7.100 1,716,378 +0.43(+6.45%)
Nov 23, 2011 6.930 6.980 6.600 6.670 1,883,305 -0.34(-4.85%)
Nov 22, 2011 6.750 7.335 6.730 7.010 3,267,025 +0.28(+4.16%)
Nov 21, 2011 6.590 6.920 6.480 6.730 2,387,800 -0.02(-0.30%)
Nov 18, 2011 6.840 7.000 6.697 6.750 3,117,158 -0.02(-0.30%)
Nov 17, 2011 7.050 7.060 6.430 6.770 2,885,097 -0.25(-3.56%)
Nov 16, 2011 7.390 7.490 6.970 7.020 1,878,448 -0.18(-2.50%)
Nov 15, 2011 7.400 7.440 7.040 7.200 2,051,995 -0.24(-3.23%)
Nov 14, 2011 7.310 7.510 7.240 7.440 2,669,640 +0.29(+4.06%)
Nov 11, 2011 7.450 7.560 6.990 7.150 2,386,660 -0.24(-3.25%)
Nov 10, 2011 7.680 7.680 7.300 7.390 1,446,657 -0.18(-2.38%)
Nov 09, 2011 7.610 7.810 7.378 7.570 1,671,423 -0.22(-2.82%)
Nov 08, 2011 7.610 7.950 7.300 7.790 4,442,859 +0.18(+2.37%)
Nov 07, 2011 7.220 7.630 7.220 7.610 2,188,925 +0.29(+3.96%)
Nov 04, 2011 8.360 8.430 6.795 7.320 10,993,648 -1.17(-13.78%)
Nov 03, 2011 8.600 8.660 8.320 8.490 1,664,017 -0.09(-1.05%)
Nov 02, 2011 8.990 8.990 7.550 8.580 12,885,312 -0.41(-4.56%)
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.