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

Dexcom Inc (NQ: DXCM )

133.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 30, 2007 1.938 1.970 1.933 1.965 775,456 +0.04(+2.08%)
Mar 29, 2007 1.835 1.945 1.808 1.925 1,794,172 +0.11(+6.21%)
Mar 28, 2007 1.817 1.845 1.800 1.812 528,096 -0.01(-0.55%)
Mar 27, 2007 1.823 1.857 1.812 1.823 502,588 -0.00(-0.14%)
Mar 26, 2007 1.823 1.843 1.810 1.825 469,880 +0.00(+0.00%)
Mar 23, 2007 1.802 1.887 1.800 1.825 843,976 +0.02(+1.25%)
Mar 22, 2007 1.760 1.820 1.760 1.802 621,284 +0.05(+3.00%)
Mar 21, 2007 1.750 1.750 1.732 1.750 527,020 +0.00(+0.00%)
Mar 20, 2007 1.732 1.760 1.725 1.750 1,082,008 +0.01(+0.86%)
Mar 19, 2007 1.760 1.790 1.718 1.735 422,908 -0.01(-0.86%)
Mar 16, 2007 1.817 1.847 1.700 1.750 1,464,712 -0.06(-3.45%)
Mar 15, 2007 1.825 1.825 1.778 1.812 981,180 -0.02(-1.23%)
Mar 14, 2007 1.840 1.840 1.782 1.835 651,000 -0.00(-0.14%)
Mar 13, 2007 1.855 1.853 1.812 1.837 1,229,156 -0.02(-0.94%)
Mar 12, 2007 1.863 1.887 1.833 1.855 1,059,216 +0.04(+2.34%)
Mar 09, 2007 1.843 1.857 1.792 1.812 765,712 -0.02(-1.09%)
Mar 08, 2007 1.802 1.857 1.800 1.833 1,225,408 -0.01(-0.68%)
Mar 07, 2007 1.735 1.855 1.718 1.845 2,761,536 +0.10(+5.88%)
Mar 06, 2007 1.625 1.750 1.617 1.742 3,793,152 +0.12(+7.23%)
Mar 05, 2007 1.670 1.675 1.542 1.625 3,236,040 -0.07(-4.13%)
Mar 02, 2007 1.968 2.000 1.673 1.695 3,075,600 -0.29(-14.61%)
Mar 01, 2007 2.000 2.083 1.948 1.985 2,754,220 -0.04(-1.85%)
Feb 28, 2007 2.125 2.155 2.000 2.022 3,268,564 -0.10(-4.60%)
Feb 27, 2007 2.252 2.257 2.060 2.120 1,074,288 -0.15(-6.40%)
Feb 26, 2007 2.330 2.330 2.252 2.265 640,220 -0.05(-2.05%)
Feb 23, 2007 2.178 2.348 2.178 2.312 1,891,176 +0.13(+6.20%)
Feb 22, 2007 2.183 2.232 2.152 2.178 465,236 -0.01(-0.34%)
Feb 21, 2007 2.237 2.248 2.165 2.185 330,472 -0.06(-2.89%)
Feb 20, 2007 2.197 2.260 2.197 2.250 765,464 +0.04(+2.04%)
Feb 16, 2007 2.217 2.235 2.165 2.205 551,284 -0.01(-0.45%)
Feb 15, 2007 2.212 2.220 2.178 2.215 694,764 +0.01(+0.68%)
Feb 14, 2007 2.240 2.263 2.170 2.200 777,232 -0.04(-2.00%)
Feb 13, 2007 2.152 2.248 2.130 2.245 887,796 +0.09(+4.06%)
Feb 12, 2007 2.200 2.200 2.125 2.158 1,381,352 -0.04(-1.71%)
Feb 09, 2007 2.200 2.215 2.163 2.195 1,472,232 -0.01(-0.23%)
Feb 08, 2007 2.208 2.220 2.165 2.200 1,447,972 -0.01(-0.56%)
Feb 07, 2007 2.217 2.230 2.203 2.212 660,328 -0.01(-0.45%)
Feb 06, 2007 2.252 2.263 2.206 2.223 846,268 -0.03(-1.22%)
Feb 05, 2007 2.230 2.312 2.205 2.250 1,160,976 +0.02(+1.12%)
Feb 02, 2007 2.237 2.275 2.212 2.225 1,261,816 -0.01(-0.56%)
Feb 01, 2007 2.248 2.260 2.203 2.237 1,280,400 +0.01(+0.56%)
Jan 31, 2007 2.270 2.270 2.188 2.225 1,692,720 -0.05(-2.31%)
Jan 30, 2007 2.300 2.310 2.248 2.277 765,012 -0.02(-0.98%)
Jan 29, 2007 2.240 2.395 2.215 2.300 2,436,016 +0.05(+2.11%)
Jan 26, 2007 2.250 2.284 2.188 2.252 988,952 +0.00(+0.11%)
Jan 25, 2007 2.243 2.260 2.160 2.250 1,748,508 +0.02(+1.01%)
Jan 24, 2007 2.127 2.243 2.107 2.228 2,161,800 +0.10(+4.58%)
Jan 23, 2007 2.100 2.132 2.077 2.130 1,574,424 +0.02(+1.07%)
Jan 22, 2007 2.180 2.180 2.087 2.107 1,454,780 -0.07(-3.21%)
Jan 19, 2007 2.127 2.190 2.007 2.178 6,028,392 +0.05(+2.11%)
Jan 18, 2007 2.197 2.205 2.124 2.132 1,397,784 -0.07(-3.18%)
Jan 17, 2007 2.152 2.237 2.130 2.203 2,125,388 +0.05(+2.44%)
Jan 16, 2007 2.248 2.250 2.125 2.150 2,665,264 -0.10(-4.34%)
Jan 12, 2007 2.275 2.288 2.200 2.248 1,627,840 -0.04(-1.86%)
Jan 11, 2007 2.337 2.380 2.200 2.290 6,509,700 -0.08(-3.27%)
Jan 10, 2007 2.340 2.370 2.295 2.368 3,418,388 +0.01(+0.53%)
Jan 09, 2007 2.408 2.433 2.350 2.355 1,691,380 -0.06(-2.28%)
Jan 08, 2007 2.415 2.513 2.388 2.410 1,327,940 -0.01(-0.41%)
Jan 05, 2007 2.433 2.475 2.362 2.420 1,976,456 -0.03(-1.12%)
Jan 04, 2007 2.455 2.473 2.397 2.447 669,108 -0.02(-0.91%)
Jan 03, 2007 2.490 2.527 2.438 2.470 1,569,192 +0.01(+0.20%)
Dec 29, 2006 2.510 2.513 2.430 2.465 1,351,412 -0.05(-2.09%)
Dec 28, 2006 2.560 2.570 2.475 2.518 1,090,076 -0.04(-1.56%)
Dec 27, 2006 2.572 2.578 2.513 2.558 866,848 -0.02(-0.78%)
Dec 26, 2006 2.505 2.600 2.505 2.578 1,193,872 +0.08(+3.10%)
Dec 22, 2006 2.562 2.592 2.465 2.500 1,723,576 -0.06(-2.15%)
Dec 21, 2006 2.752 2.763 2.550 2.555 2,299,620 -0.20(-7.26%)
Dec 20, 2006 2.708 2.783 2.670 2.755 893,952 +0.06(+2.13%)
Dec 19, 2006 2.630 2.750 2.600 2.697 823,776 +0.06(+2.27%)
Dec 18, 2006 2.708 2.788 2.607 2.638 466,968 -0.04(-1.68%)
Dec 15, 2006 2.650 2.760 2.605 2.683 1,409,080 +0.04(+1.32%)
Dec 14, 2006 2.740 2.740 2.575 2.647 1,663,188 -0.10(-3.55%)
Dec 13, 2006 2.835 2.893 2.705 2.745 1,055,628 -0.08(-2.83%)
Dec 12, 2006 2.835 2.973 2.815 2.825 1,119,452 -0.02(-0.79%)
Dec 11, 2006 2.835 2.895 2.808 2.848 594,296 -0.00(-0.09%)
Dec 08, 2006 2.865 2.888 2.835 2.850 705,716 -0.03(-0.96%)
Dec 07, 2006 2.902 3.007 2.853 2.877 1,053,844 -0.02(-0.78%)
Dec 06, 2006 2.875 2.905 2.825 2.900 949,220 +0.02(+0.78%)
Dec 05, 2006 2.938 2.950 2.853 2.877 983,172 -0.04(-1.54%)
Dec 04, 2006 2.897 3.038 2.877 2.922 1,438,064 +0.04(+1.56%)
Dec 01, 2006 2.815 2.900 2.792 2.877 1,302,648 +0.06(+2.22%)
Nov 30, 2006 2.730 2.845 2.712 2.815 1,126,800 +0.08(+2.83%)
Nov 29, 2006 2.665 2.837 2.650 2.737 1,464,636 +0.09(+3.50%)
Nov 28, 2006 2.735 2.757 2.615 2.645 1,429,040 -0.10(-3.82%)
Nov 27, 2006 2.930 2.945 2.725 2.750 819,192 -0.19(-6.30%)
Nov 24, 2006 2.810 2.938 2.775 2.935 286,416 +0.11(+3.89%)
Nov 22, 2006 2.922 2.938 2.825 2.825 933,008 -0.10(-3.42%)
Nov 21, 2006 2.720 2.992 2.705 2.925 3,394,416 +0.22(+8.03%)
Nov 20, 2006 2.632 2.755 2.625 2.708 851,512 +0.06(+2.46%)
Nov 17, 2006 2.620 2.658 2.562 2.643 1,089,780 +0.02(+0.86%)
Nov 16, 2006 2.632 2.665 2.583 2.620 1,001,656 -0.00(-0.19%)
Nov 15, 2006 2.638 2.658 2.562 2.625 1,575,820 -0.02(-0.85%)
Nov 14, 2006 2.575 2.672 2.572 2.647 1,664,864 +0.09(+3.52%)
Nov 13, 2006 2.450 2.567 2.440 2.558 658,244 +0.13(+5.36%)
Nov 10, 2006 2.333 2.445 2.305 2.428 1,482,704 +0.13(+5.54%)
Nov 09, 2006 2.263 2.480 2.240 2.300 2,021,492 +0.03(+1.55%)
Nov 08, 2006 2.303 2.310 2.235 2.265 1,039,908 -0.04(-1.74%)
Nov 07, 2006 2.320 2.425 2.300 2.305 895,488 -0.02(-1.07%)
Nov 06, 2006 2.240 2.388 2.240 2.330 2,115,916 +0.04(+1.86%)
Nov 03, 2006 2.250 2.310 2.150 2.288 2,539,940 +0.06(+2.69%)
Nov 02, 2006 2.163 2.252 2.125 2.228 3,163,820 +0.07(+3.36%)
Nov 01, 2006 2.210 2.212 2.087 2.155 2,891,200 -0.05(-2.05%)
Oct 31, 2006 2.188 2.212 2.118 2.200 2,243,412 +0.01(+0.23%)
Oct 30, 2006 2.270 2.270 2.167 2.195 2,892,764 -0.09(-4.04%)
Oct 27, 2006 2.277 2.312 2.192 2.288 2,032,460 -0.01(-0.33%)
Oct 26, 2006 2.250 2.345 2.243 2.295 2,814,628 +0.04(+1.77%)
Oct 25, 2006 2.252 2.285 2.237 2.255 3,516,492 -0.00(-0.11%)
Oct 24, 2006 2.288 2.325 2.150 2.257 15,024,288 -0.19(-7.76%)
Oct 23, 2006 2.453 2.498 2.425 2.447 3,564,324 -0.00(-0.10%)
Oct 20, 2006 2.550 2.570 2.422 2.450 3,497,932 -0.10(-3.92%)
Oct 19, 2006 2.638 2.650 2.487 2.550 1,549,676 -0.09(-3.32%)
Oct 18, 2006 2.770 2.770 2.612 2.638 2,420,012 -0.11(-3.92%)
Oct 17, 2006 2.748 2.763 2.688 2.745 668,192 +0.00(+0.09%)
Oct 16, 2006 2.800 2.800 2.720 2.743 1,210,040 -0.06(-2.23%)
Oct 13, 2006 2.900 2.900 2.785 2.805 1,346,784 -0.08(-2.77%)
Oct 12, 2006 2.910 2.953 2.862 2.885 964,536 +0.00(+0.00%)
Oct 11, 2006 2.998 3.042 2.840 2.885 1,032,052 -0.09(-3.11%)
Oct 10, 2006 2.785 3.000 2.777 2.978 675,036 +0.19(+6.91%)
Oct 09, 2006 2.783 2.837 2.760 2.785 568,488 -0.00(-0.09%)
Oct 06, 2006 2.783 2.920 2.772 2.788 1,340,672 -0.02(-0.54%)
Oct 05, 2006 2.688 2.812 2.650 2.803 1,180,788 +0.13(+4.86%)
Oct 04, 2006 2.650 2.708 2.592 2.672 1,734,916 +0.00(+0.19%)
Oct 03, 2006 2.737 2.748 2.625 2.667 1,153,164 -0.09(-3.18%)
Oct 02, 2006 2.775 2.822 2.725 2.755 807,876 -0.03(-0.99%)
Sep 29, 2006 2.685 2.848 2.680 2.783 1,339,336 +0.09(+3.25%)
Sep 28, 2006 2.755 2.755 2.685 2.695 673,020 -0.04(-1.46%)
Sep 27, 2006 2.683 2.803 2.658 2.735 1,373,504 +0.06(+2.24%)
Sep 26, 2006 2.647 2.685 2.612 2.675 498,312 +0.04(+1.42%)
Sep 25, 2006 2.625 2.663 2.547 2.638 415,828 +0.02(+0.86%)
Sep 22, 2006 2.678 2.770 2.590 2.615 1,258,104 -0.06(-2.33%)
Sep 21, 2006 2.645 2.692 2.562 2.678 572,588 +0.04(+1.32%)
Sep 20, 2006 2.555 2.675 2.553 2.643 793,000 +0.08(+3.32%)
Sep 19, 2006 2.615 2.625 2.513 2.558 697,384 -0.06(-2.20%)
Sep 18, 2006 2.652 2.710 2.610 2.615 1,249,676 -0.04(-1.60%)
Sep 15, 2006 2.700 2.737 2.607 2.658 1,124,692 -0.02(-0.84%)
Sep 14, 2006 2.752 2.770 2.663 2.680 1,751,936 -0.09(-3.34%)
Sep 13, 2006 2.875 2.897 2.757 2.772 1,663,504 -0.11(-3.90%)
Sep 12, 2006 2.877 2.917 2.875 2.885 1,232,956 -0.01(-0.26%)
Sep 11, 2006 2.862 2.895 2.837 2.893 1,150,988 +0.03(+1.05%)
Sep 08, 2006 2.800 2.868 2.797 2.862 1,225,768 +0.07(+2.69%)
Sep 07, 2006 2.885 2.893 2.763 2.788 1,641,600 -0.12(-4.29%)
Sep 06, 2006 2.987 3.022 2.845 2.913 2,004,344 -0.09(-2.92%)
Sep 05, 2006 2.897 3.038 2.820 3.000 2,685,644 +0.08(+2.92%)
Sep 01, 2006 3.212 3.212 2.900 2.915 3,277,812 -0.29(-9.19%)
Aug 31, 2006 3.292 3.337 3.200 3.210 3,438,028 -0.05(-1.61%)
Aug 30, 2006 3.192 3.310 3.175 3.263 1,360,572 +0.06(+1.87%)
Aug 29, 2006 3.250 3.250 3.083 3.203 1,369,344 -0.01(-0.47%)
Aug 28, 2006 3.250 3.250 3.200 3.217 488,808 -0.02(-0.46%)
Aug 25, 2006 3.232 3.265 3.208 3.232 1,086,796 +0.00(+0.08%)
Aug 24, 2006 3.245 3.263 3.192 3.230 810,032 -0.02(-0.62%)
Aug 23, 2006 3.350 3.368 3.232 3.250 1,280,188 -0.09(-2.62%)
Aug 22, 2006 3.402 3.417 3.325 3.337 1,253,852 -0.08(-2.34%)
Aug 21, 2006 3.562 3.600 3.340 3.417 1,518,764 -0.13(-3.60%)
Aug 18, 2006 3.132 3.587 3.127 3.545 2,921,508 +0.49(+16.04%)
Aug 17, 2006 3.022 3.110 3.000 3.055 420,940 +0.02(+0.49%)
Aug 16, 2006 2.945 3.123 2.945 3.040 3,440,568 +0.10(+3.49%)
Aug 15, 2006 2.885 3.060 2.885 2.938 985,572 +0.06(+1.91%)
Aug 14, 2006 2.775 2.885 2.725 2.882 564,060 +0.08(+3.04%)
Aug 11, 2006 2.825 2.885 2.746 2.797 1,153,884 -0.04(-1.41%)
Aug 10, 2006 2.743 2.868 2.737 2.837 1,057,660 +0.06(+2.34%)
Aug 09, 2006 2.853 2.855 2.742 2.772 745,920 -0.06(-2.12%)
Aug 08, 2006 2.850 2.880 2.788 2.833 1,281,940 -0.01(-0.44%)
Aug 07, 2006 2.870 2.875 2.715 2.845 1,309,000 -0.05(-1.64%)
Aug 04, 2006 2.962 2.980 2.870 2.893 1,384,408 -0.03(-1.11%)
Aug 03, 2006 2.910 2.975 2.850 2.925 1,007,208 +0.00(+0.00%)
Aug 02, 2006 2.930 3.000 2.902 2.925 514,608 +0.00(+0.17%)
Aug 01, 2006 2.962 2.973 2.860 2.920 642,712 -0.05(-1.77%)
Jul 31, 2006 2.965 2.987 2.875 2.973 1,969,824 -0.01(-0.25%)
Jul 28, 2006 2.770 3.085 2.770 2.980 1,646,948 +0.23(+8.17%)
Jul 27, 2006 2.880 3.000 2.712 2.755 1,274,892 -0.09(-3.25%)
Jul 26, 2006 2.800 2.862 2.770 2.848 1,026,228 +0.04(+1.33%)
Jul 25, 2006 2.757 2.853 2.587 2.810 1,728,192 +0.06(+2.27%)
Jul 24, 2006 2.820 2.877 2.735 2.748 1,527,356 -0.07(-2.57%)
Jul 21, 2006 2.982 2.990 2.725 2.820 2,376,600 -0.20(-6.47%)
Jul 20, 2006 3.132 3.175 3.005 3.015 754,304 -0.10(-3.13%)
Jul 19, 2006 2.920 3.138 2.913 3.112 784,652 +0.19(+6.59%)
Jul 18, 2006 2.913 2.960 2.882 2.920 730,004 +0.01(+0.34%)
Jul 17, 2006 3.027 3.050 2.850 2.910 3,265,828 -0.12(-4.04%)
Jul 14, 2006 2.993 3.045 2.950 3.033 870,208 +0.03(+0.92%)
Jul 13, 2006 3.080 3.103 2.967 3.005 863,828 -0.09(-2.83%)
Jul 12, 2006 3.180 3.212 3.078 3.092 803,272 -0.10(-3.13%)
Jul 11, 2006 3.292 3.325 3.110 3.192 1,483,516 -0.12(-3.62%)
Jul 10, 2006 3.223 3.442 3.208 3.312 2,636,776 +0.09(+2.87%)
Jul 07, 2006 3.235 3.265 3.175 3.220 1,129,676 -0.03(-0.92%)
Jul 06, 2006 3.357 3.375 3.230 3.250 1,328,548 -0.08(-2.55%)
Jul 05, 2006 3.425 3.438 3.255 3.335 1,601,960 -0.11(-3.26%)
Jul 03, 2006 3.368 3.487 3.362 3.447 784,324 +0.05(+1.55%)
Jun 30, 2006 3.300 3.425 3.228 3.395 6,751,276 +0.12(+3.59%)
Jun 29, 2006 3.165 3.277 3.163 3.277 1,573,600 +0.12(+3.72%)
Jun 28, 2006 2.975 3.197 2.975 3.160 1,912,172 +0.19(+6.31%)
Jun 27, 2006 3.055 3.060 2.925 2.973 1,653,584 -0.09(-2.86%)
Jun 26, 2006 3.105 3.138 3.022 3.060 882,800 -0.06(-1.77%)
Jun 23, 2006 3.022 3.183 2.980 3.115 2,788,928 +0.09(+2.98%)
Jun 22, 2006 3.210 3.228 2.945 3.025 3,367,920 -0.18(-5.69%)
Jun 21, 2006 3.362 3.362 3.192 3.208 2,056,444 -0.15(-4.54%)
Jun 20, 2006 3.413 3.465 3.337 3.360 1,681,536 -0.04(-1.03%)
Jun 19, 2006 3.397 3.513 3.357 3.395 1,806,564 +0.02(+0.44%)
Jun 16, 2006 3.365 3.397 3.290 3.380 2,750,064 +0.01(+0.22%)
Jun 15, 2006 3.470 3.585 3.312 3.373 2,522,876 -0.10(-2.95%)
Jun 14, 2006 3.498 3.522 3.205 3.475 3,772,136 -0.02(-0.50%)
Jun 13, 2006 3.803 4.115 3.277 3.493 13,120,208 -0.71(-16.99%)
Jun 12, 2006 4.665 4.715 4.190 4.207 3,512,084 -0.47(-10.00%)
Jun 09, 2006 4.737 4.830 4.662 4.675 1,162,428 -0.05(-1.06%)
Jun 08, 2006 5.040 5.058 4.607 4.725 2,896,132 -0.36(-7.03%)
Jun 07, 2006 5.268 5.325 5.065 5.082 1,645,472 -0.19(-3.65%)
Jun 06, 2006 5.303 5.335 5.215 5.275 1,959,268 -0.03(-0.61%)
Jun 05, 2006 5.263 5.405 5.250 5.308 1,220,004 +0.01(+0.28%)
Jun 02, 2006 4.987 5.402 4.965 5.293 3,698,096 +0.36(+7.19%)
Jun 01, 2006 4.865 4.940 4.772 4.938 3,106,984 +0.07(+1.49%)
May 31, 2006 4.925 5.000 4.848 4.865 1,341,652 -0.07(-1.47%)
May 30, 2006 5.015 5.075 4.900 4.938 2,713,148 -0.01(-0.25%)
May 26, 2006 5.190 5.190 4.688 4.950 5,187,960 -0.20(-3.88%)
May 25, 2006 5.255 5.263 5.037 5.150 1,636,172 -0.05(-1.06%)
May 24, 2006 5.250 5.290 5.088 5.205 1,484,252 -0.05(-1.05%)
May 23, 2006 5.215 5.470 5.160 5.260 2,235,880 +0.08(+1.54%)
May 22, 2006 5.213 5.263 5.100 5.180 1,745,128 -0.07(-1.33%)
May 19, 2006 5.298 5.348 5.207 5.250 1,529,884 -0.04(-0.85%)
May 18, 2006 5.482 5.495 5.295 5.295 1,317,884 -0.17(-3.02%)
May 17, 2006 5.500 5.513 5.375 5.460 1,839,588 -0.05(-0.91%)
May 16, 2006 5.125 5.588 5.080 5.510 3,525,792 +0.06(+1.05%)
May 15, 2006 5.513 5.537 5.303 5.452 1,526,296 -0.06(-1.09%)
May 12, 2006 5.575 5.615 5.425 5.513 1,383,352 -0.06(-1.12%)
May 11, 2006 5.825 5.938 5.550 5.575 1,585,004 -0.23(-3.92%)
May 10, 2006 5.870 5.987 5.688 5.803 1,666,220 -0.07(-1.15%)
May 09, 2006 6.105 6.105 5.777 5.870 2,215,428 -0.27(-4.36%)
May 08, 2006 6.287 6.295 6.013 6.138 2,017,360 -0.17(-2.77%)
May 05, 2006 6.475 6.500 6.268 6.312 1,169,216 -0.14(-2.13%)
May 04, 2006 6.258 6.463 6.258 6.450 1,127,560 +0.13(+2.10%)
May 03, 2006 6.255 6.415 6.155 6.317 1,398,768 +0.04(+0.56%)
May 02, 2006 6.250 6.312 6.225 6.282 3,509,916 +0.02(+0.32%)
May 01, 2006 6.290 6.380 6.225 6.263 1,144,412 -0.03(-0.44%)
Apr 28, 2006 6.268 6.310 6.188 6.290 1,775,200 +0.04(+0.56%)
Apr 27, 2006 6.423 6.675 6.190 6.255 10,269,152 +0.04(+0.60%)
Apr 26, 2006 6.188 6.232 5.890 6.218 2,319,788 -0.03(-0.48%)
Apr 25, 2006 5.875 6.300 5.845 6.247 3,087,984 +0.37(+6.34%)
Apr 24, 2006 5.803 5.920 5.723 5.875 1,689,976 +0.05(+0.86%)
Apr 21, 2006 5.582 5.867 5.558 5.825 3,310,268 +0.26(+4.72%)
Apr 20, 2006 5.428 5.577 5.348 5.562 893,544 +0.11(+2.02%)
Apr 19, 2006 5.393 5.455 5.295 5.452 1,067,824 +0.05(+0.88%)
Apr 18, 2006 5.162 5.423 5.150 5.405 1,567,808 +0.24(+4.70%)
Apr 17, 2006 5.130 5.200 5.060 5.162 906,568 +0.07(+1.32%)
Apr 13, 2006 5.107 5.263 5.065 5.095 1,692,040 +0.02(+0.34%)
Apr 12, 2006 4.825 5.160 4.790 5.077 1,948,500 +0.25(+5.23%)
Apr 11, 2006 4.968 4.987 4.777 4.825 692,276 -0.14(-2.82%)
Apr 10, 2006 4.928 4.985 4.750 4.965 1,286,176 +0.04(+0.76%)
Apr 07, 2006 5.035 5.070 4.825 4.928 1,707,436 -0.13(-2.52%)
Apr 06, 2006 5.000 5.100 4.947 5.055 1,208,132 -0.10(-1.84%)
Apr 05, 2006 5.185 5.268 5.100 5.150 766,308 -0.00(-0.05%)
Apr 04, 2006 5.277 5.362 5.145 5.152 2,128,512 +0.01(+0.24%)
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.