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

Changyou.com Ltd (NQ: CYOU )

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 11.12 11.20 10.86 10.91 427,952 -0.21(-1.91%)
Apr 29, 2010 10.58 11.14 10.49 11.12 924,515 +0.65(+6.19%)
Apr 28, 2010 10.78 10.87 10.43 10.47 758,227 -0.33(-3.08%)
Apr 27, 2010 11.33 11.34 10.79 10.80 1,239,732 -0.55(-4.86%)
Apr 26, 2010 11.97 12.05 11.33 11.36 1,062,176 -0.36(-3.07%)
Apr 23, 2010 11.30 11.96 11.30 11.71 2,072,910 +0.39(+3.41%)
Apr 22, 2010 10.93 11.35 10.92 11.33 432,259 +0.38(+3.43%)
Apr 21, 2010 10.88 11.00 10.88 10.95 131,639 +0.08(+0.70%)
Apr 20, 2010 10.87 10.98 10.80 10.88 101,821 +0.07(+0.65%)
Apr 19, 2010 10.82 10.92 10.69 10.81 629,186 -0.12(-1.13%)
Apr 16, 2010 11.31 11.33 10.76 10.93 1,213,851 -0.41(-3.58%)
Apr 15, 2010 11.20 11.62 11.17 11.34 1,470,327 +0.19(+1.75%)
Apr 14, 2010 10.62 11.25 10.61 11.14 946,737 +0.60(+5.66%)
Apr 13, 2010 10.59 10.62 10.51 10.54 581,197 -0.09(-0.81%)
Apr 12, 2010 10.70 10.70 10.47 10.63 515,795 -0.06(-0.56%)
Apr 09, 2010 10.72 10.78 10.57 10.69 438,445 -0.03(-0.25%)
Apr 08, 2010 10.64 10.77 10.54 10.72 311,367 +0.03(+0.25%)
Apr 07, 2010 10.67 10.73 10.55 10.69 688,744 +0.02(+0.19%)
Apr 06, 2010 10.40 10.70 10.24 10.67 552,882 +0.17(+1.62%)
Apr 05, 2010 10.31 10.56 10.21 10.50 711,360 +0.28(+2.70%)
Apr 01, 2010 10.31 10.22 10.22 10.22 657,116 -0.02(-0.16%)
Mar 31, 2010 9.945 10.33 9.896 10.24 826,456 +0.23(+2.26%)
Mar 30, 2010 9.916 10.13 9.776 10.02 1,082,250 +0.08(+0.77%)
Mar 29, 2010 10.10 10.16 9.826 9.939 781,553 -0.06(-0.63%)
Mar 26, 2010 10.06 10.20 9.909 10.00 324,714 -0.05(-0.46%)
Mar 25, 2010 10.05 10.18 9.992 10.05 535,127 +0.01(+0.10%)
Mar 24, 2010 10.29 10.33 10.02 10.04 720,746 -0.30(-2.89%)
Mar 23, 2010 10.46 10.52 10.24 10.34 883,037 -0.15(-1.43%)
Mar 22, 2010 10.57 10.64 10.41 10.49 382,805 -0.11(-1.07%)
Mar 19, 2010 10.67 10.74 10.51 10.60 268,858 -0.10(-0.96%)
Mar 18, 2010 10.45 10.77 10.41 10.70 604,697 +0.15(+1.45%)
Mar 17, 2010 10.69 10.73 10.37 10.55 687,388 -0.13(-1.18%)
Mar 16, 2010 10.40 10.73 10.40 10.68 704,993 +0.38(+3.68%)
Mar 15, 2010 10.40 10.68 10.19 10.30 706,780 -0.33(-3.13%)
Mar 12, 2010 10.63 10.80 10.59 10.63 747,536 +0.08(+0.76%)
Mar 11, 2010 10.56 10.61 10.44 10.55 637,270 -0.01(-0.06%)
Mar 10, 2010 10.57 10.68 10.47 10.56 468,453 -0.06(-0.53%)
Mar 09, 2010 10.65 10.82 10.48 10.61 706,807 -0.24(-2.18%)
Mar 08, 2010 10.77 10.89 10.67 10.85 614,961 +0.08(+0.77%)
Mar 05, 2010 10.63 10.84 10.55 10.77 304,125 +0.12(+1.09%)
Mar 04, 2010 10.51 10.70 10.49 10.65 370,114 +0.22(+2.14%)
Mar 03, 2010 10.69 10.69 10.41 10.43 390,805 -0.18(-1.72%)
Mar 02, 2010 11.00 11.00 10.57 10.61 850,684 -0.35(-3.19%)
Mar 01, 2010 10.89 11.38 10.89 10.96 696,503 -0.08(-0.72%)
Feb 26, 2010 10.92 11.11 10.89 11.04 299,410 +0.12(+1.13%)
Feb 25, 2010 10.84 10.97 10.72 10.92 336,154 -0.11(-1.03%)
Feb 24, 2010 10.79 11.07 10.64 11.03 805,290 +0.24(+2.19%)
Feb 23, 2010 10.89 11.10 10.74 10.79 606,660 -0.15(-1.40%)
Feb 22, 2010 11.31 11.31 10.88 10.95 580,674 -0.29(-2.55%)
Feb 19, 2010 10.97 11.27 10.94 11.23 421,832 +0.20(+1.84%)
Feb 18, 2010 11.02 11.11 10.97 11.03 431,630 -0.01(-0.09%)
Feb 17, 2010 11.14 11.22 11.03 11.04 356,845 -0.10(-0.90%)
Feb 16, 2010 11.23 11.24 11.06 11.14 499,492 -0.06(-0.50%)
Feb 12, 2010 11.14 11.20 11.20 11.20 441,485 +0.02(+0.15%)
Feb 11, 2010 10.99 11.21 10.88 11.18 239,545 +0.16(+1.42%)
Feb 10, 2010 11.31 11.34 11.00 11.02 869,092 -0.07(-0.63%)
Feb 09, 2010 11.07 11.26 10.95 11.09 285,714 +0.12(+1.06%)
Feb 08, 2010 11.03 11.38 10.84 10.98 266,683 +0.01(+0.12%)
Feb 05, 2010 10.85 11.10 10.78 10.96 823,509 +0.03(+0.24%)
Feb 04, 2010 11.21 11.34 10.87 10.94 553,950 -0.37(-3.24%)
Feb 03, 2010 10.86 11.32 10.86 11.30 784,343 +0.34(+3.13%)
Feb 02, 2010 11.00 11.47 10.69 10.96 947,410 +0.10(+0.89%)
Feb 01, 2010 10.52 11.06 10.17 10.86 2,258,858 -0.31(-2.74%)
Jan 29, 2010 11.04 11.61 10.86 11.17 1,292,909 +0.31(+2.88%)
Jan 28, 2010 10.91 11.04 10.56 10.86 1,419,502 -0.02(-0.18%)
Jan 27, 2010 11.06 11.26 10.68 10.88 1,091,098 -0.18(-1.65%)
Jan 26, 2010 10.82 11.16 10.73 11.06 923,640 +0.17(+1.53%)
Jan 25, 2010 10.85 11.00 10.61 10.89 567,591 -0.08(-0.70%)
Jan 22, 2010 11.55 11.56 10.85 10.97 1,040,483 -0.64(-5.53%)
Jan 21, 2010 11.77 11.77 11.51 11.61 859,609 -0.13(-1.13%)
Jan 20, 2010 11.78 12.10 11.49 11.74 1,319,206 -0.14(-1.17%)
Jan 19, 2010 11.55 11.90 11.49 11.88 652,186 +0.41(+3.53%)
Jan 15, 2010 11.33 11.48 11.48 11.48 707,940 +0.17(+1.47%)
Jan 14, 2010 11.22 11.40 11.22 11.31 268,070 -0.02(-0.18%)
Jan 13, 2010 11.51 11.51 11.26 11.33 262,311 +0.16(+1.43%)
Jan 12, 2010 11.31 11.38 10.83 11.17 656,899 -0.34(-2.97%)
Jan 11, 2010 11.74 11.90 11.44 11.51 405,219 -0.19(-1.65%)
Jan 08, 2010 11.46 11.77 11.33 11.71 331,439 +0.11(+0.98%)
Jan 07, 2010 11.81 11.91 11.41 11.59 454,631 -0.22(-1.83%)
Jan 06, 2010 11.76 11.91 11.55 11.81 518,204 +0.09(+0.77%)
Jan 05, 2010 11.84 11.86 11.39 11.72 427,197 -0.02(-0.17%)
Jan 04, 2010 11.22 11.94 11.17 11.74 1,253,106 +0.70(+6.32%)
Dec 31, 2009 11.13 11.04 11.04 11.04 411,411 -0.03(-0.24%)
Dec 30, 2009 10.97 11.09 10.89 11.07 477,610 +0.08(+0.70%)
Dec 29, 2009 11.22 11.22 10.98 10.99 206,081 -0.17(-1.52%)
Dec 28, 2009 11.12 11.41 11.12 11.16 556,103 +0.02(+0.21%)
Dec 24, 2009 10.88 11.25 10.88 11.14 287,750 +0.26(+2.38%)
Dec 23, 2009 10.79 10.94 10.61 10.88 233,951 +0.23(+2.19%)
Dec 22, 2009 10.89 10.98 10.61 10.65 346,139 -0.23(-2.14%)
Dec 21, 2009 10.79 11.03 10.65 10.88 356,550 +0.15(+1.36%)
Dec 18, 2009 11.05 11.15 10.62 10.73 654,968 -0.27(-2.45%)
Dec 17, 2009 11.29 11.29 10.95 11.00 601,337 -0.17(-1.52%)
Dec 16, 2009 10.87 11.23 10.71 11.17 972,068 +0.40(+3.70%)
Dec 15, 2009 10.51 11.01 10.39 10.77 1,037,813 +0.31(+2.95%)
Dec 14, 2009 10.35 10.52 10.13 10.46 1,046,414 +0.24(+2.31%)
Dec 11, 2009 9.982 10.33 9.975 10.23 1,898,024 +0.03(+0.26%)
Dec 10, 2009 10.17 10.27 10.11 10.20 445,876 -0.02(-0.16%)
Dec 09, 2009 10.21 10.32 10.08 10.22 254,064 -0.01(-0.10%)
Dec 08, 2009 10.21 10.37 10.14 10.23 557,087 -0.08(-0.74%)
Dec 07, 2009 10.58 10.61 10.16 10.30 678,967 -0.27(-2.55%)
Dec 04, 2009 10.71 10.74 10.40 10.57 809,455 -0.08(-0.75%)
Dec 03, 2009 10.88 10.88 10.56 10.65 303,301 -0.27(-2.47%)
Dec 02, 2009 11.05 11.05 10.75 10.92 268,864 -0.06(-0.54%)
Dec 01, 2009 10.90 11.04 10.79 10.98 530,239 +0.19(+1.72%)
Nov 30, 2009 10.76 11.01 10.71 10.80 324,928 -0.05(-0.46%)
Nov 27, 2009 10.58 10.94 10.31 10.85 455,524 -0.32(-2.83%)
Nov 25, 2009 11.17 11.30 11.10 11.16 187,757 +0.02(+0.21%)
Nov 24, 2009 11.26 11.47 11.09 11.14 206,187 -0.16(-1.41%)
Nov 23, 2009 11.34 11.44 11.23 11.30 615,851 +0.20(+1.80%)
Nov 20, 2009 10.83 11.12 10.81 11.10 590,261 +0.13(+1.15%)
Nov 19, 2009 11.15 11.21 10.75 10.97 722,397 -0.34(-2.97%)
Nov 18, 2009 11.47 11.61 11.14 11.31 418,797 -0.13(-1.16%)
Nov 17, 2009 11.36 11.55 11.22 11.44 369,906 -0.03(-0.26%)
Nov 16, 2009 11.40 11.68 11.27 11.47 1,184,005 +0.23(+2.01%)
Nov 13, 2009 10.88 11.26 10.80 11.25 576,301 +0.35(+3.24%)
Nov 12, 2009 11.14 11.20 10.81 10.89 701,228 -0.27(-2.44%)
Nov 11, 2009 11.30 11.30 10.96 11.17 1,266,673 -0.01(-0.06%)
Nov 10, 2009 10.92 11.23 10.89 11.17 1,146,554 +0.15(+1.39%)
Nov 09, 2009 10.66 11.09 10.64 11.02 1,511,156 +0.63(+6.08%)
Nov 06, 2009 10.29 10.45 10.24 10.39 448,938 -0.05(-0.48%)
Nov 05, 2009 10.14 10.47 10.14 10.44 517,115 +0.24(+2.31%)
Nov 04, 2009 10.48 10.65 10.16 10.20 1,726,064 -0.01(-0.10%)
Nov 03, 2009 9.932 10.23 9.733 10.21 942,096 +0.12(+1.19%)
Nov 02, 2009 9.886 10.11 9.643 10.09 1,547,927 +0.07(+0.73%)
Oct 30, 2009 10.29 10.42 9.856 10.02 1,617,224 -0.38(-3.65%)
Oct 29, 2009 10.57 10.84 10.31 10.40 1,414,179 -0.17(-1.60%)
Oct 28, 2009 10.50 10.64 10.24 10.57 1,863,241 -0.08(-0.78%)
Oct 27, 2009 11.17 11.17 10.34 10.65 2,157,878 -0.09(-0.84%)
Oct 26, 2009 10.64 10.93 10.21 10.74 6,730,040 -0.88(-7.61%)
Oct 23, 2009 11.29 11.67 10.90 11.62 4,107,841 +0.82(+7.57%)
Oct 22, 2009 10.82 10.97 10.34 10.81 1,895,790 +0.24(+2.27%)
Oct 21, 2009 10.88 11.37 10.51 10.57 3,507,847 +0.15(+1.44%)
Oct 20, 2009 10.30 10.78 10.16 10.42 1,934,011 -0.13(-1.23%)
Oct 19, 2009 9.959 10.59 9.852 10.55 2,337,492 +0.64(+6.44%)
Oct 16, 2009 10.51 10.68 9.892 9.909 2,073,668 -0.60(-5.70%)
Oct 15, 2009 10.55 10.79 10.43 10.51 1,577,502 -0.10(-0.94%)
Oct 14, 2009 10.53 10.79 10.35 10.61 2,423,004 +0.33(+3.17%)
Oct 13, 2009 10.16 10.57 10.12 10.28 2,143,575 +0.02(+0.19%)
Oct 12, 2009 9.904 10.47 9.660 10.26 4,821,980 -0.14(-1.31%)
Oct 09, 2009 10.83 10.84 10.32 10.40 2,121,495 -0.52(-4.75%)
Oct 08, 2009 11.34 11.38 10.82 10.92 1,253,022 -0.31(-2.78%)
Oct 07, 2009 11.22 11.34 11.07 11.23 1,158,930 +0.09(+0.81%)
Oct 06, 2009 11.24 11.34 11.05 11.14 1,497,496 +0.14(+1.30%)
Oct 05, 2009 10.93 11.35 10.83 11.00 1,779,115 +0.18(+1.63%)
Oct 02, 2009 10.69 11.11 10.44 10.82 3,456,445 -0.14(-1.24%)
Oct 01, 2009 11.81 11.88 10.85 10.96 4,224,880 -0.85(-7.24%)
Sep 30, 2009 12.08 12.23 11.70 11.81 2,552,951 -0.24(-1.96%)
Sep 29, 2009 12.54 12.55 11.97 12.05 3,906,652 -0.51(-4.03%)
Sep 28, 2009 12.39 12.73 12.39 12.55 800,631 +0.17(+1.40%)
Sep 25, 2009 12.67 12.95 12.36 12.38 1,587,261 -0.36(-2.80%)
Sep 24, 2009 13.32 13.62 12.61 12.74 1,432,194 -0.51(-3.86%)
Sep 23, 2009 12.61 13.63 12.56 13.25 2,497,067 +0.64(+5.04%)
Sep 22, 2009 12.80 12.91 12.59 12.61 997,381 -0.12(-0.94%)
Sep 21, 2009 12.81 12.85 12.43 12.73 1,614,006 -0.15(-1.19%)
Sep 18, 2009 13.38 13.40 12.81 12.88 1,814,190 -0.26(-2.00%)
Sep 17, 2009 13.76 13.88 13.09 13.15 1,966,000 -0.50(-3.63%)
Sep 16, 2009 13.73 14.18 13.53 13.64 1,443,495 -0.08(-0.61%)
Sep 15, 2009 13.65 13.84 13.45 13.73 937,092 +0.25(+1.83%)
Sep 14, 2009 13.30 13.78 13.00 13.48 735,227 +0.00(+0.00%)
Sep 11, 2009 13.92 14.24 13.28 13.48 954,490 -0.38(-2.76%)
Sep 10, 2009 13.69 13.91 13.33 13.86 1,475,500 +0.39(+2.87%)
Sep 09, 2009 13.93 14.01 13.30 13.48 1,423,024 -0.21(-1.52%)
Sep 08, 2009 13.22 13.88 13.10 13.68 3,122,197 +0.70(+5.38%)
Sep 04, 2009 12.64 13.09 12.64 12.98 1,183,933 +0.31(+2.41%)
Sep 03, 2009 12.63 12.77 12.55 12.68 338,274 +0.16(+1.27%)
Sep 02, 2009 12.80 12.88 12.41 12.52 769,261 -0.32(-2.46%)
Sep 01, 2009 12.56 13.36 12.49 12.84 3,095,377 +0.28(+2.22%)
Aug 31, 2009 12.52 12.66 12.40 12.56 751,286 -0.06(-0.47%)
Aug 28, 2009 12.75 12.90 12.50 12.62 518,562 -0.20(-1.58%)
Aug 27, 2009 12.69 12.88 12.38 12.82 558,954 +0.07(+0.57%)
Aug 26, 2009 12.51 12.77 12.40 12.75 798,659 +0.33(+2.65%)
Aug 25, 2009 12.67 12.77 12.31 12.42 769,321 -0.25(-1.94%)
Aug 24, 2009 12.98 13.07 12.50 12.66 995,562 -0.19(-1.45%)
Aug 21, 2009 12.74 12.88 12.54 12.85 1,405,262 +0.39(+3.12%)
Aug 20, 2009 12.06 12.74 12.05 12.46 1,441,598 +0.27(+2.18%)
Aug 19, 2009 12.14 12.42 12.05 12.19 956,893 -0.13(-1.03%)
Aug 18, 2009 12.63 12.64 12.26 12.32 847,276 -0.10(-0.80%)
Aug 17, 2009 12.06 12.71 11.97 12.42 1,629,022 -0.15(-1.19%)
Aug 14, 2009 13.18 13.18 12.56 12.57 1,045,945 -0.64(-4.83%)
Aug 13, 2009 12.96 13.24 12.64 13.21 1,673,573 +0.47(+3.68%)
Aug 12, 2009 12.64 12.89 12.47 12.74 2,072,255 +0.07(+0.52%)
Aug 11, 2009 13.06 13.13 12.64 12.67 1,600,066 -0.41(-3.16%)
Aug 10, 2009 12.88 13.10 12.80 13.09 1,669,510 +0.13(+1.03%)
Aug 07, 2009 13.30 13.30 12.82 12.95 1,291,805 -0.12(-0.89%)
Aug 06, 2009 13.63 13.63 12.74 13.07 1,716,636 -0.23(-1.75%)
Aug 05, 2009 12.54 13.30 12.50 13.30 3,860,894 +0.73(+5.85%)
Aug 04, 2009 12.29 12.76 12.20 12.57 1,736,082 +0.27(+2.22%)
Aug 03, 2009 12.41 12.62 12.08 12.29 2,219,599 +0.07(+0.60%)
Jul 31, 2009 11.89 12.62 11.80 12.22 2,512,691 +0.22(+1.83%)
Jul 30, 2009 12.62 12.73 11.91 12.00 3,484,522 -0.38(-3.10%)
Jul 29, 2009 12.64 12.77 12.32 12.38 2,864,150 -0.48(-3.71%)
Jul 28, 2009 12.52 13.13 12.47 12.86 3,470,026 +0.17(+1.34%)
Jul 27, 2009 13.30 14.18 12.41 12.69 10,700,877 -1.16(-8.36%)
Jul 24, 2009 13.29 14.29 13.17 13.85 5,467,523 +0.15(+1.09%)
Jul 23, 2009 14.71 15.33 13.63 13.70 10,310,580 -1.18(-7.91%)
Jul 22, 2009 14.55 16.08 14.36 14.88 6,081,240 +0.23(+1.57%)
Jul 21, 2009 15.30 15.35 14.38 14.65 2,206,478 -0.41(-2.74%)
Jul 20, 2009 13.97 15.29 13.86 15.06 4,563,945 +1.31(+9.55%)
Jul 17, 2009 14.27 14.27 13.64 13.75 1,569,755 -0.51(-3.55%)
Jul 16, 2009 13.97 14.44 13.73 14.25 2,176,554 +0.06(+0.44%)
Jul 15, 2009 13.13 14.26 13.06 14.19 4,073,262 +1.35(+10.54%)
Jul 14, 2009 12.63 12.97 12.40 12.84 1,280,233 +0.33(+2.63%)
Jul 13, 2009 12.69 13.14 12.30 12.51 1,498,612 -0.28(-2.18%)
Jul 10, 2009 12.91 13.22 12.50 12.79 1,234,969 -0.35(-2.68%)
Jul 09, 2009 12.52 13.18 12.36 13.14 2,250,984 +0.75(+6.07%)
Jul 08, 2009 12.93 13.13 12.00 12.39 3,459,085 -0.40(-3.10%)
Jul 07, 2009 13.27 14.10 12.70 12.78 3,815,513 -0.47(-3.51%)
Jul 06, 2009 12.97 13.60 12.84 13.25 1,955,935 +0.01(+0.10%)
Jul 02, 2009 13.07 13.37 12.70 13.23 2,423,022 -0.37(-2.74%)
Jul 01, 2009 12.84 14.00 12.84 13.61 3,307,440 +0.84(+6.62%)
Jun 30, 2009 13.90 13.95 12.74 12.76 5,129,213 -1.19(-8.52%)
Jun 29, 2009 15.54 15.58 13.57 13.95 5,429,456 -1.19(-7.83%)
Jun 26, 2009 14.41 15.28 14.13 15.14 4,038,180 +0.82(+5.71%)
Jun 25, 2009 13.25 14.46 12.57 14.32 3,411,219 +1.34(+10.33%)
Jun 24, 2009 12.46 13.03 12.41 12.98 1,814,707 +0.82(+6.73%)
Jun 23, 2009 11.78 12.26 11.31 12.16 1,775,656 +0.40(+3.36%)
Jun 22, 2009 12.73 12.73 11.64 11.76 1,642,059 -1.05(-8.18%)
Jun 19, 2009 12.63 13.00 12.60 12.81 2,000,658 +0.42(+3.41%)
Jun 18, 2009 11.79 12.60 11.54 12.39 2,571,663 +0.75(+6.46%)
Jun 17, 2009 11.88 11.97 11.02 11.64 4,035,744 -0.20(-1.66%)
Jun 16, 2009 13.06 13.28 11.78 11.83 3,595,639 -1.00(-7.82%)
Jun 15, 2009 13.58 13.92 12.69 12.84 2,229,617 -0.94(-6.85%)
Jun 12, 2009 14.25 14.63 13.56 13.78 2,319,727 -0.47(-3.27%)
Jun 11, 2009 14.53 14.91 14.20 14.25 1,574,771 -0.34(-2.33%)
Jun 10, 2009 14.10 14.71 13.27 14.59 3,126,392 +0.67(+4.78%)
Jun 09, 2009 13.00 14.05 12.82 13.92 2,771,399 +1.05(+8.20%)
Jun 08, 2009 12.48 13.07 12.26 12.87 1,598,325 -0.03(-0.26%)
Jun 05, 2009 13.30 13.54 12.80 12.90 2,130,959 -0.18(-1.38%)
Jun 04, 2009 12.80 13.13 12.24 13.08 2,140,285 +0.28(+2.19%)
Jun 03, 2009 12.30 13.22 12.24 12.80 2,852,896 +0.28(+2.26%)
Jun 02, 2009 11.89 12.88 11.70 12.52 2,983,005 +0.63(+5.26%)
Jun 01, 2009 11.27 12.05 11.17 11.89 2,946,171 +0.95(+8.72%)
May 29, 2009 10.68 10.94 10.47 10.94 1,239,386 +0.30(+2.81%)
May 28, 2009 10.81 10.94 10.58 10.64 1,900,099 +0.00(+0.03%)
May 27, 2009 11.29 11.67 10.55 10.64 3,115,523 -0.55(-4.93%)
May 26, 2009 9.959 11.31 9.929 11.19 4,222,486 +1.54(+15.99%)
May 22, 2009 9.377 9.709 9.194 9.646 460,654 +0.39(+4.17%)
May 21, 2009 9.799 9.799 9.011 9.261 1,398,021 -0.52(-5.34%)
May 20, 2009 10.25 10.29 9.706 9.783 1,079,450 -0.34(-3.35%)
May 19, 2009 10.06 10.56 9.859 10.12 1,640,360 +0.07(+0.66%)
May 18, 2009 10.04 10.13 9.527 10.06 1,039,154 +0.18(+1.85%)
May 15, 2009 9.969 10.09 9.593 9.872 1,038,101 +0.10(+0.99%)
May 14, 2009 9.221 10.06 8.978 9.776 2,283,260 +0.71(+7.85%)
May 13, 2009 9.789 9.866 8.994 9.064 1,996,486 -0.76(-7.72%)
May 12, 2009 10.29 10.29 9.822 9.822 1,522,000 -0.09(-0.87%)
May 11, 2009 9.809 10.12 9.646 9.909 1,472,577 -0.07(-0.73%)
May 08, 2009 10.31 10.55 9.975 9.982 1,479,611 -0.31(-3.04%)
May 07, 2009 10.84 10.87 9.957 10.29 2,413,023 -0.48(-4.44%)
May 06, 2009 10.61 11.13 10.36 10.77 1,543,819 +0.13(+1.19%)
May 05, 2009 11.09 11.24 10.60 10.65 1,986,372 -0.20(-1.84%)
May 04, 2009 12.45 12.54 10.77 10.85 8,830,706 +0.16(+1.46%)
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.