Nautilus Group (NY: NLS )

19.36 USD +0.30 (+1.57%)
Official Closing Price Updated: 7:49 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.920 2.030 2.030 2.030 143,600 +0.09(+4.64%)
Dec 30, 2009 1.860 1.940 1.820 1.940 144,198 +0.04(+2.11%)
Dec 29, 2009 1.880 1.930 1.850 1.900 56,592 -0.01(-0.52%)
Dec 28, 2009 1.890 1.930 1.878 1.910 64,489 -0.01(-0.52%)
Dec 24, 2009 1.920 1.950 1.880 1.920 9,028 -0.01(-0.52%)
Dec 23, 2009 1.960 1.990 1.880 1.930 40,687 -0.04(-2.03%)
Dec 22, 2009 1.980 2.020 1.930 1.970 62,184 -0.06(-2.96%)
Dec 21, 2009 2.220 2.220 1.950 2.030 146,097 -0.15(-6.88%)
Dec 18, 2009 1.920 2.180 1.870 2.180 318,925 +0.33(+17.84%)
Dec 17, 2009 1.840 1.890 1.790 1.850 95,508 +0.00(+0.00%)
Dec 16, 2009 1.830 1.850 1.760 1.850 91,296 +0.03(+1.65%)
Dec 15, 2009 1.900 1.920 1.820 1.820 91,077 -0.06(-3.19%)
Dec 14, 2009 1.850 1.910 1.830 1.880 87,575 -0.12(-6.00%)
Dec 11, 2009 2.000 2.030 1.890 2.000 29,067 +0.03(+1.52%)
Dec 10, 2009 2.010 2.050 1.970 1.970 48,492 -0.08(-3.90%)
Dec 09, 2009 1.980 2.050 1.960 2.050 39,233 +0.04(+1.99%)
Dec 08, 2009 2.040 2.090 2.000 2.010 23,821 -0.03(-1.47%)
Dec 07, 2009 2.040 2.110 2.000 2.040 71,360 -0.03(-1.45%)
Dec 04, 2009 2.020 2.070 1.990 2.070 37,066 +0.01(+0.49%)
Dec 03, 2009 2.060 2.100 2.030 2.060 107,770 -0.05(-2.37%)
Dec 02, 2009 2.060 2.210 2.030 2.110 389,062 +0.08(+3.94%)
Dec 01, 2009 1.990 2.070 1.930 2.030 100,598 +0.10(+5.18%)
Nov 30, 2009 2.000 2.000 1.880 1.930 65,080 -0.01(-0.52%)
Nov 27, 2009 1.890 1.940 1.850 1.940 37,039 -0.01(-0.51%)
Nov 25, 2009 1.950 1.960 1.850 1.950 56,743 -0.01(-0.51%)
Nov 24, 2009 1.890 1.960 1.810 1.960 41,010 +0.06(+3.16%)
Nov 23, 2009 1.940 1.940 1.820 1.900 32,688 +0.00(+0.00%)
Nov 20, 2009 1.940 1.940 1.780 1.900 60,699 -0.05(-2.56%)
Nov 19, 2009 1.950 1.980 1.850 1.950 100,233 +0.00(+0.00%)
Nov 18, 2009 1.980 2.000 1.920 1.950 55,359 -0.03(-1.52%)
Nov 17, 2009 1.960 1.980 1.930 1.980 53,958 -0.01(-0.50%)
Nov 16, 2009 1.970 2.000 1.940 1.990 40,894 +0.02(+1.02%)
Nov 13, 2009 1.960 2.040 1.920 1.970 79,831 +0.01(+0.51%)
Nov 12, 2009 1.900 1.987 1.900 1.960 24,996 +0.05(+2.62%)
Nov 11, 2009 1.930 1.940 1.890 1.910 36,148 -0.02(-1.04%)
Nov 10, 2009 1.960 2.120 1.850 1.930 90,050 -0.21(-9.81%)
Nov 09, 2009 1.910 2.175 1.900 2.140 170,317 +0.24(+12.63%)
Nov 06, 2009 2.030 2.060 1.900 1.900 129,770 -0.20(-9.52%)
Nov 05, 2009 1.910 2.100 1.851 2.100 64,781 +0.26(+14.13%)
Nov 04, 2009 1.910 1.930 1.840 1.840 8,020 -0.05(-2.65%)
Nov 03, 2009 1.810 1.890 1.710 1.890 25,841 +0.13(+7.39%)
Nov 02, 2009 1.800 1.840 1.750 1.760 28,763 -0.03(-1.68%)
Oct 30, 2009 1.900 1.940 1.672 1.790 70,788 -0.11(-5.79%)
Oct 29, 2009 1.940 1.940 1.600 1.900 76,400 +0.23(+13.77%)
Oct 28, 2009 1.810 1.820 1.670 1.670 86,830 -0.15(-8.24%)
Oct 27, 2009 1.980 1.990 1.820 1.820 103,124 -0.19(-9.45%)
Oct 26, 2009 2.080 2.230 2.010 2.010 168,871 -0.07(-3.37%)
Oct 23, 2009 2.050 2.080 1.970 2.080 78,377 +0.06(+2.97%)
Oct 22, 2009 2.030 2.030 1.950 2.020 40,562 -0.02(-0.98%)
Oct 21, 2009 2.110 2.110 2.010 2.040 49,223 -0.08(-3.77%)
Oct 20, 2009 2.021 2.120 2.020 2.120 71,397 +0.02(+0.95%)
Oct 19, 2009 2.080 2.100 1.970 2.100 134,980 +0.01(+0.48%)
Oct 16, 2009 2.140 2.158 2.090 2.090 43,394 -0.10(-4.57%)
Oct 15, 2009 2.120 2.230 2.120 2.190 129,836 -0.01(-0.45%)
Oct 14, 2009 2.200 2.250 2.050 2.200 159,954 +0.07(+3.29%)
Oct 13, 2009 2.040 2.130 1.950 2.130 217,846 +0.04(+1.91%)
Oct 12, 2009 2.100 2.470 1.970 2.090 636,720 -0.17(-7.52%)
Oct 09, 2009 1.650 2.350 1.640 2.260 1,288,137 +0.60(+36.14%)
Oct 08, 2009 1.750 1.770 1.660 1.660 117,300 -0.04(-2.35%)
Oct 07, 2009 1.690 1.700 1.620 1.700 49,083 +0.04(+2.41%)
Oct 06, 2009 1.620 1.700 1.610 1.660 40,587 +0.04(+2.47%)
Oct 05, 2009 1.700 1.700 1.620 1.620 52,678 -0.07(-4.14%)
Oct 02, 2009 1.730 1.740 1.590 1.690 69,207 -0.01(-0.59%)
Oct 01, 2009 1.730 1.730 1.640 1.700 96,672 +0.00(+0.00%)
Sep 30, 2009 1.750 1.800 1.690 1.700 131,551 +0.00(+0.00%)
Sep 29, 2009 1.690 1.720 1.671 1.700 61,686 +0.00(+0.00%)
Sep 28, 2009 1.760 1.830 1.670 1.700 73,851 +0.00(+0.00%)
Sep 25, 2009 1.620 1.710 1.600 1.700 235,807 +0.07(+4.29%)
Sep 24, 2009 1.700 1.700 1.610 1.630 52,953 -0.06(-3.55%)
Sep 23, 2009 1.730 1.750 1.680 1.690 111,995 -0.01(-0.59%)
Sep 22, 2009 1.720 1.720 1.651 1.700 120,598 +0.03(+1.80%)
Sep 21, 2009 1.700 1.750 1.640 1.670 90,508 -0.03(-1.76%)
Sep 18, 2009 1.660 1.750 1.640 1.700 284,875 +0.00(+0.00%)
Sep 17, 2009 1.720 1.720 1.660 1.700 159,834 -0.01(-0.58%)
Sep 16, 2009 1.680 1.720 1.630 1.710 226,028 +0.00(+0.00%)
Sep 15, 2009 1.730 1.760 1.680 1.710 118,409 -0.01(-0.58%)
Sep 14, 2009 1.720 1.760 1.700 1.720 96,619 -0.02(-1.15%)
Sep 11, 2009 1.770 1.800 1.710 1.740 112,264 -0.03(-1.69%)
Sep 10, 2009 1.750 1.780 1.680 1.770 105,793 +0.03(+1.72%)
Sep 09, 2009 1.770 1.810 1.690 1.740 56,179 -0.02(-1.14%)
Sep 08, 2009 1.740 1.810 1.670 1.760 77,975 -0.02(-1.12%)
Sep 04, 2009 1.637 1.780 1.630 1.780 25,304 +0.15(+9.20%)
Sep 03, 2009 1.680 1.680 1.570 1.630 76,870 -0.03(-1.81%)
Sep 02, 2009 1.650 1.700 1.600 1.660 48,375 +0.04(+2.47%)
Sep 01, 2009 1.720 1.747 1.570 1.620 92,780 -0.10(-5.81%)
Aug 31, 2009 1.780 1.800 1.720 1.720 81,418 -0.07(-3.91%)
Aug 28, 2009 1.780 1.840 1.770 1.790 77,029 -0.02(-1.10%)
Aug 27, 2009 1.830 1.870 1.760 1.810 67,458 -0.02(-1.09%)
Aug 26, 2009 1.790 1.890 1.710 1.830 110,864 +0.04(+2.23%)
Aug 25, 2009 1.760 1.830 1.760 1.790 55,827 +0.03(+1.70%)
Aug 24, 2009 1.760 1.900 1.750 1.760 109,535 +0.00(+0.00%)
Aug 21, 2009 1.740 1.800 1.720 1.760 124,152 +0.00(+0.00%)
Aug 20, 2009 1.870 1.870 1.681 1.760 142,311 -0.10(-5.38%)
Aug 19, 2009 1.840 1.860 1.810 1.860 39,916 +0.00(+0.00%)
Aug 18, 2009 1.670 1.860 1.570 1.860 395,265 +0.03(+1.67%)
Aug 17, 2009 1.830 1.930 1.700 1.829 177,011 -0.12(-6.18%)
Aug 14, 2009 1.960 1.960 1.870 1.950 143,874 -0.04(-2.01%)
Aug 13, 2009 2.070 2.100 1.920 1.990 281,457 -0.07(-3.40%)
Aug 12, 2009 2.000 2.250 1.990 2.060 369,975 +0.06(+3.00%)
Aug 11, 2009 2.320 2.370 1.920 2.000 445,955 -0.38(-15.97%)
Aug 10, 2009 2.450 2.620 2.280 2.380 226,902 -0.05(-2.06%)
Aug 07, 2009 2.240 2.430 2.210 2.430 187,720 +0.19(+8.48%)
Aug 06, 2009 2.330 2.360 2.230 2.240 221,884 -0.09(-3.86%)
Aug 05, 2009 2.500 2.510 2.230 2.330 450,470 -0.19(-7.54%)
Aug 04, 2009 2.960 2.960 2.200 2.520 1,365,200 -0.34(-11.99%)
Aug 03, 2009 2.280 2.930 2.280 2.863 1,656,729 +0.73(+34.43%)
Jul 31, 2009 1.940 2.140 1.920 2.130 358,805 +0.28(+15.14%)
Jul 30, 2009 1.650 2.160 1.650 1.850 525,448 +0.03(+1.65%)
Jul 29, 2009 1.700 1.870 1.650 1.820 300,111 +0.11(+6.43%)
Jul 28, 2009 1.420 1.720 1.320 1.710 836,396 +0.30(+21.28%)
Jul 27, 2009 1.280 1.420 1.280 1.410 244,114 +0.17(+13.71%)
Jul 24, 2009 1.200 1.300 1.200 1.240 155,703 +0.06(+5.08%)
Jul 23, 2009 1.110 1.250 1.110 1.180 249,889 +0.04(+3.51%)
Jul 22, 2009 1.140 1.150 1.110 1.140 31,285 +0.00(+0.00%)
Jul 21, 2009 1.150 1.150 1.110 1.140 90,782 +0.01(+0.88%)
Jul 20, 2009 1.070 1.140 1.070 1.130 92,843 +0.06(+5.61%)
Jul 17, 2009 1.130 1.130 1.060 1.070 63,940 -0.06(-5.31%)
Jul 16, 2009 1.110 1.140 1.110 1.130 60,368 -0.02(-1.74%)
Jul 15, 2009 1.120 1.150 1.090 1.150 111,100 +0.04(+3.60%)
Jul 14, 2009 1.140 1.140 1.092 1.110 35,932 -0.03(-2.63%)
Jul 13, 2009 1.120 1.140 1.070 1.140 36,115 +0.02(+1.79%)
Jul 10, 2009 1.180 1.190 1.070 1.120 156,087 -0.03(-2.61%)
Jul 09, 2009 1.140 1.190 1.060 1.150 178,109 +0.01(+0.88%)
Jul 08, 2009 1.080 1.200 1.080 1.140 256,985 +0.10(+9.62%)
Jul 07, 2009 1.080 1.090 0.9600 1.040 228,398 -0.04(-3.70%)
Jul 06, 2009 1.110 1.140 1.080 1.080 138,409 -0.02(-1.82%)
Jul 02, 2009 1.150 1.170 1.100 1.100 133,648 -0.05(-4.35%)
Jul 01, 2009 1.150 1.190 1.130 1.150 125,335 +0.02(+1.77%)
Jun 30, 2009 1.170 1.190 1.100 1.130 136,573 -0.01(-0.88%)
Jun 29, 2009 1.120 1.170 1.060 1.140 511,266 +0.14(+14.00%)
Jun 26, 2009 1.280 1.290 1.000 1.000 2,883,632 -0.28(-21.88%)
Jun 25, 2009 1.290 1.310 1.260 1.280 87,400 +0.04(+3.23%)
Jun 24, 2009 1.220 1.320 1.210 1.240 80,864 +0.03(+2.48%)
Jun 23, 2009 1.220 1.250 1.150 1.210 130,950 +0.00(+0.00%)
Jun 22, 2009 1.400 1.420 1.210 1.210 144,368 -0.23(-15.97%)
Jun 19, 2009 1.290 1.440 1.260 1.440 135,022 +0.18(+14.29%)
Jun 18, 2009 1.240 1.280 1.230 1.260 47,295 +0.02(+1.61%)
Jun 17, 2009 1.300 1.310 1.210 1.240 93,309 -0.04(-3.13%)
Jun 16, 2009 1.300 1.360 1.280 1.280 83,160 +0.00(+0.00%)
Jun 15, 2009 1.300 1.300 1.200 1.280 109,403 -0.05(-3.76%)
Jun 12, 2009 1.230 1.350 1.190 1.330 263,525 +0.08(+6.40%)
Jun 11, 2009 1.250 1.290 1.220 1.250 115,893 +0.03(+2.46%)
Jun 10, 2009 1.250 1.250 1.200 1.220 70,385 -0.02(-1.61%)
Jun 09, 2009 1.360 1.360 1.230 1.240 141,915 -0.12(-8.82%)
Jun 08, 2009 1.390 1.410 1.360 1.360 119,470 -0.03(-2.16%)
Jun 05, 2009 1.350 1.400 1.300 1.390 231,117 +0.10(+7.75%)
Jun 04, 2009 1.180 1.360 1.180 1.290 186,539 +0.12(+10.26%)
Jun 03, 2009 1.260 1.260 1.170 1.170 173,809 -0.10(-7.87%)
Jun 02, 2009 1.370 1.370 1.200 1.270 194,338 -0.07(-5.22%)
Jun 01, 2009 1.390 1.390 1.300 1.340 202,518 -0.05(-3.60%)
May 29, 2009 1.130 1.390 1.110 1.390 428,061 +0.23(+19.83%)
May 28, 2009 1.330 1.400 1.120 1.160 261,096 -0.15(-11.45%)
May 27, 2009 1.440 1.450 1.310 1.310 278,745 -0.13(-9.03%)
May 26, 2009 1.530 1.600 1.430 1.440 402,826 -0.11(-7.10%)
May 22, 2009 1.690 1.740 1.520 1.550 279,843 -0.13(-7.74%)
May 21, 2009 1.860 1.910 1.490 1.680 713,973 -0.22(-11.58%)
May 20, 2009 1.470 2.350 1.470 1.900 1,784,401 +0.45(+31.03%)
May 19, 2009 1.380 1.590 1.380 1.450 464,726 +0.08(+5.84%)
May 18, 2009 1.150 1.400 1.060 1.370 394,518 +0.35(+34.31%)
May 15, 2009 1.020 1.060 1.020 1.020 166,469 +0.00(+0.00%)
May 14, 2009 1.020 1.050 0.9900 1.020 231,490 +0.04(+4.08%)
May 13, 2009 1.040 1.080 0.9700 0.9800 99,011 -0.07(-6.67%)
May 12, 2009 0.9500 1.080 0.9500 1.050 309,262 +0.08(+8.25%)
May 11, 2009 1.040 1.150 0.9200 0.9700 446,762 -0.12(-11.01%)
May 08, 2009 1.010 1.090 0.9900 1.090 245,214 +0.10(+10.10%)
May 07, 2009 1.010 1.030 0.9800 0.9900 253,084 +0.00(+0.00%)
May 06, 2009 1.000 1.020 0.9800 0.9900 217,371 +0.00(+0.00%)
May 05, 2009 1.010 1.060 0.9800 0.9900 109,166 -0.02(-1.98%)
May 04, 2009 0.9900 1.030 0.9300 1.010 112,103 +0.06(+6.32%)
May 01, 2009 0.9800 1.020 0.9500 0.9500 113,764 -0.05(-5.00%)
Apr 30, 2009 1.020 1.030 0.9399 1.000 139,397 +0.00(+0.00%)
Apr 29, 2009 0.9100 1.010 0.9000 1.000 68,305 +0.09(+9.89%)
Apr 28, 2009 0.9100 0.9500 0.8800 0.9100 113,956 -0.02(-2.15%)
Apr 27, 2009 0.9500 0.9500 0.9200 0.9300 33,519 -0.04(-4.12%)
Apr 24, 2009 0.9000 1.020 0.9000 0.9700 111,974 +0.04(+4.30%)
Apr 23, 2009 0.9800 0.9800 0.9300 0.9300 31,988 -0.05(-5.10%)
Apr 22, 2009 0.9900 1.010 0.9500 0.9800 144,477 -0.02(-2.00%)
Apr 21, 2009 0.9500 1.020 0.9300 1.000 117,510 +0.05(+5.26%)
Apr 20, 2009 1.030 1.090 0.9300 0.9500 180,647 -0.14(-12.84%)
Apr 17, 2009 1.110 1.110 1.030 1.090 129,937 -0.01(-0.91%)
Apr 16, 2009 1.100 1.150 1.090 1.100 200,099 +0.01(+0.92%)
Apr 15, 2009 1.080 1.150 1.070 1.090 232,797 +0.02(+1.87%)
Apr 14, 2009 1.220 1.350 1.070 1.070 285,225 -0.13(-10.83%)
Apr 13, 2009 1.250 1.320 1.100 1.200 139,271 -0.04(-3.23%)
Apr 09, 2009 1.100 1.240 1.070 1.240 183,280 +0.17(+15.89%)
Apr 08, 2009 1.110 1.220 1.010 1.070 85,487 -0.05(-4.46%)
Apr 07, 2009 1.240 1.240 1.120 1.120 103,212 -0.05(-4.27%)
Apr 06, 2009 0.9900 1.330 0.9800 1.170 243,668 +0.17(+17.00%)
Apr 03, 2009 0.7700 1.000 0.7300 1.000 199,495 +0.22(+28.21%)
Apr 02, 2009 0.6900 0.8000 0.6700 0.7800 225,808 +0.12(+18.18%)
Apr 01, 2009 0.6200 0.6700 0.5900 0.6600 95,584 +0.03(+4.76%)
Mar 31, 2009 0.6300 0.6500 0.5900 0.6300 124,381 +0.01(+1.61%)
Mar 30, 2009 0.7500 0.7600 0.6200 0.6200 94,799 -0.13(-17.33%)
Mar 26, 2009 0.7000 0.7520 0.6800 0.7500 200,871 +0.07(+10.29%)
Mar 25, 2009 0.7000 0.7000 0.6100 0.6800 190,985 +0.01(+1.49%)
Mar 24, 2009 0.6800 0.7000 0.6300 0.6700 104,256 -0.02(-2.90%)
Mar 23, 2009 0.6300 0.6900 0.6200 0.6900 146,313 +0.04(+6.15%)
Mar 20, 2009 0.6800 0.7000 0.6300 0.6500 151,219 +0.03(+4.84%)
Mar 19, 2009 0.7400 0.7400 0.5501 0.6200 112,432 -0.03(-4.62%)
Mar 18, 2009 0.6800 0.6900 0.6200 0.6500 52,374 +0.01(+1.56%)
Mar 17, 2009 0.6500 0.6500 0.6200 0.6400 45,200 +0.00(+0.00%)
Mar 16, 2009 0.5700 0.6808 0.5600 0.6400 151,458 +0.07(+12.28%)
Mar 13, 2009 0.5600 0.6100 0.5400 0.5700 0 +0.01(+1.79%)
Mar 12, 2009 0.6000 0.6100 0.5400 0.5600 136,026 -0.02(-3.45%)
Mar 11, 2009 0.5800 0.6500 0.5000 0.5800 110,306 -0.10(-14.71%)
Mar 10, 2009 0.5000 0.6800 0.5000 0.6800 90,477 +0.18(+36.00%)
Mar 09, 2009 0.5000 0.5800 0.5000 0.5000 133,981 +0.00(+0.00%)
Mar 06, 2009 0.6900 0.6900 0.5000 0.5000 0 -0.04(-7.41%)
Mar 05, 2009 0.4800 0.5640 0.4800 0.5400 33,989 -0.02(-3.57%)
Mar 04, 2009 0.6000 0.6400 0.5500 0.5600 66,827 -0.10(-15.15%)
Mar 02, 2009 0.7280 0.7701 0.6100 0.6600 146,486 +0.01(+1.54%)
Feb 27, 2009 0.7700 0.7900 0.6500 0.6500 0 -0.13(-16.67%)
Feb 26, 2009 0.8500 0.8500 0.7400 0.7800 74,325 +0.02(+2.63%)
Feb 25, 2009 0.8100 0.8100 0.7600 0.7600 72,436 -0.05(-6.17%)
Feb 24, 2009 0.7600 0.8100 0.7000 0.8100 229,490 +0.06(+8.00%)
Feb 23, 2009 0.5300 0.8100 0.5300 0.7500 643,866 +0.24(+47.06%)
Feb 20, 2009 0.4700 0.6000 0.4700 0.5100 406,707 +0.04(+8.51%)
Feb 19, 2009 0.5700 0.6000 0.4500 0.4700 707,692 -0.10(-17.54%)
Feb 18, 2009 0.7000 0.7000 0.5600 0.5700 236,483 -0.10(-14.93%)
Feb 17, 2009 0.9100 0.9100 0.6700 0.6700 212,593 -0.24(-26.37%)
Feb 13, 2009 0.9502 1.030 0.9000 0.9100 154,690 -0.08(-8.08%)
Feb 12, 2009 1.060 1.070 0.9800 0.9900 438,446 -0.09(-8.33%)
Feb 11, 2009 1.160 1.180 1.070 1.080 106,476 -0.07(-6.09%)
Feb 10, 2009 1.220 1.380 1.150 1.150 60,849 -0.07(-5.74%)
Feb 09, 2009 1.300 1.300 1.180 1.220 52,444 -0.03(-2.40%)
Feb 06, 2009 1.130 1.250 1.100 1.250 138,517 +0.14(+12.61%)
Feb 05, 2009 1.140 1.180 1.070 1.110 184,882 -0.02(-1.77%)
Feb 04, 2009 1.300 1.330 1.130 1.130 171,502 -0.17(-13.08%)
Feb 03, 2009 1.350 1.380 1.280 1.300 127,190 -0.04(-2.99%)
Feb 02, 2009 1.400 1.400 1.320 1.340 214,966 -0.05(-3.60%)
Jan 30, 2009 1.460 1.570 1.270 1.390 0 -0.05(-3.47%)
Jan 29, 2009 1.580 1.610 1.420 1.440 82,446 -0.21(-12.73%)
Jan 28, 2009 1.640 1.680 1.520 1.650 129,146 +0.17(+11.49%)
Jan 27, 2009 1.580 1.610 1.470 1.480 70,149 -0.07(-4.52%)
Jan 26, 2009 1.510 1.770 1.510 1.550 150,095 +0.10(+6.90%)
Jan 23, 2009 1.400 1.480 1.380 1.450 87,526 +0.02(+1.40%)
Jan 22, 2009 1.500 1.520 1.400 1.430 263,576 -0.11(-7.14%)
Jan 21, 2009 1.510 1.560 1.490 1.540 105,251 +0.05(+3.36%)
Jan 20, 2009 1.580 1.640 1.490 1.490 89,091 -0.12(-7.45%)
Jan 16, 2009 1.680 1.690 1.590 1.610 194,282 -0.07(-4.17%)
Jan 15, 2009 1.560 1.700 1.500 1.680 219,865 +0.19(+12.75%)
Jan 14, 2009 1.750 1.750 1.490 1.490 266,486 -0.30(-16.76%)
Jan 13, 2009 1.820 1.920 1.760 1.790 174,595 -0.09(-4.79%)
Jan 12, 2009 1.960 2.060 1.880 1.880 76,281 -0.08(-4.08%)
Jan 09, 2009 2.310 2.310 1.930 1.960 98,976 -0.35(-15.15%)
Jan 08, 2009 2.340 2.520 2.280 2.310 151,281 -0.03(-1.28%)
Jan 07, 2009 2.170 2.570 2.170 2.340 241,686 +0.11(+4.93%)
Jan 06, 2009 2.020 2.230 2.020 2.230 111,761 +0.23(+11.50%)
Jan 05, 2009 2.110 2.220 1.950 2.000 79,739 -0.18(-8.26%)
Jan 02, 2009 2.160 2.250 2.150 2.180 0 -0.03(-1.36%)
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.