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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2015 2.080 2.140 2.050 2.081 601,077 +0.04(+2.01%)
Mar 30, 2015 1.890 2.050 1.890 2.040 623,328 +0.18(+9.68%)
Mar 27, 2015 1.950 1.950 1.810 1.860 233,478 -0.06(-3.12%)
Mar 26, 2015 1.950 1.980 1.860 1.920 255,076 -0.01(-0.52%)
Mar 25, 2015 1.910 1.959 1.840 1.930 412,032 +0.05(+2.66%)
Mar 24, 2015 1.740 1.880 1.740 1.880 283,777 +0.14(+8.28%)
Mar 23, 2015 1.720 1.740 1.690 1.736 119,919 +0.06(+3.35%)
Mar 20, 2015 1.670 1.740 1.670 1.680 160,327 +0.01(+0.60%)
Mar 19, 2015 1.600 1.670 1.590 1.670 100,954 +0.07(+4.37%)
Mar 18, 2015 1.600 1.600 1.550 1.600 37,048 +0.02(+1.27%)
Mar 17, 2015 1.610 1.610 1.530 1.580 131,854 +0.00(+0.00%)
Mar 16, 2015 1.650 1.680 1.580 1.580 153,761 -0.06(-3.66%)
Mar 13, 2015 1.680 1.700 1.590 1.640 134,317 +0.00(+0.00%)
Mar 12, 2015 1.580 1.640 1.572 1.640 170,456 +0.08(+5.13%)
Mar 11, 2015 1.600 1.650 1.560 1.560 148,135 -0.02(-1.27%)
Mar 10, 2015 1.550 1.580 1.540 1.580 151,992 +0.07(+4.64%)
Mar 09, 2015 1.530 1.560 1.500 1.510 114,275 +0.01(+0.67%)
Mar 06, 2015 1.530 1.550 1.450 1.500 57,476 +0.01(+0.66%)
Mar 05, 2015 1.540 1.540 1.470 1.490 90,793 -0.07(-4.48%)
Mar 04, 2015 1.550 1.610 1.540 1.560 265,111 +0.01(+0.65%)
Mar 03, 2015 1.460 1.540 1.430 1.550 439,576 +0.12(+8.39%)
Mar 02, 2015 1.410 1.450 1.410 1.430 92,150 +0.02(+1.42%)
Feb 27, 2015 1.400 1.440 1.370 1.410 163,368 +0.07(+4.99%)
Feb 26, 2015 1.270 1.400 1.270 1.343 73,570 +0.00(+0.22%)
Feb 25, 2015 1.320 1.360 1.250 1.340 135,704 -0.01(-0.81%)
Feb 24, 2015 1.370 1.400 1.311 1.351 15,801 -0.03(-2.10%)
Feb 23, 2015 1.370 1.440 1.361 1.380 80,580 +0.02(+1.47%)
Feb 20, 2015 1.470 1.470 1.340 1.360 107,002 -0.07(-4.90%)
Feb 19, 2015 1.470 1.470 1.420 1.430 17,685 -0.01(-0.69%)
Feb 18, 2015 1.480 1.480 1.440 1.440 35,953 -0.01(-0.69%)
Feb 17, 2015 1.480 1.490 1.440 1.450 146,931 +0.00(+0.00%)
Feb 13, 2015 1.450 1.450 1.450 1.450 68,300 +0.00(+0.00%)
Feb 12, 2015 1.450 1.480 1.390 1.450 69,859 -0.01(-0.68%)
Feb 11, 2015 1.450 1.500 1.390 1.460 103,470 +0.02(+1.39%)
Feb 10, 2015 1.400 1.440 1.390 1.440 103,656 +0.04(+2.86%)
Feb 09, 2015 1.390 1.440 1.390 1.400 77,435 -0.02(-1.23%)
Feb 06, 2015 1.400 1.440 1.370 1.417 198,369 +0.10(+7.39%)
Feb 05, 2015 1.400 1.440 1.260 1.320 397,614 +0.11(+9.09%)
Feb 04, 2015 1.220 1.250 1.210 1.210 26,653 +0.02(+1.68%)
Feb 03, 2015 1.250 1.260 1.180 1.190 58,096 -0.06(-4.80%)
Feb 02, 2015 1.200 1.340 1.200 1.250 86,832 -0.03(-2.34%)
Jan 30, 2015 1.340 1.340 1.180 1.280 96,009 +0.04(+3.23%)
Jan 29, 2015 1.220 1.260 1.220 1.240 28,329 +0.00(+0.00%)
Jan 28, 2015 1.240 1.260 1.200 1.240 21,360 -0.01(-0.80%)
Jan 27, 2015 1.250 1.280 1.210 1.250 34,972 +0.00(+0.00%)
Jan 26, 2015 1.200 1.250 1.176 1.250 61,626 +0.05(+4.17%)
Jan 23, 2015 1.180 1.230 1.150 1.200 59,129 +0.03(+2.56%)
Jan 22, 2015 1.180 1.220 1.150 1.170 67,522 +0.04(+3.54%)
Jan 21, 2015 1.090 1.150 1.090 1.130 47,350 +0.01(+0.89%)
Jan 20, 2015 1.050 1.150 1.040 1.120 38,067 +0.03(+2.75%)
Jan 16, 2015 1.170 1.200 1.059 1.090 125,249 -0.08(-6.84%)
Jan 15, 2015 1.178 1.230 1.130 1.170 21,596 +0.04(+3.54%)
Jan 14, 2015 1.170 1.200 1.110 1.130 70,406 -0.04(-3.42%)
Jan 13, 2015 1.210 1.240 1.170 1.170 32,123 -0.01(-0.85%)
Jan 12, 2015 1.220 1.240 1.180 1.180 24,980 -0.05(-4.38%)
Jan 09, 2015 1.224 1.250 1.210 1.234 20,600 +0.01(+1.16%)
Jan 08, 2015 1.230 1.250 1.205 1.220 47,503 +0.03(+2.52%)
Jan 07, 2015 1.190 1.240 1.180 1.190 39,250 +0.00(+0.00%)
Jan 06, 2015 1.221 1.232 1.190 1.190 69,259 -0.01(-0.83%)
Jan 05, 2015 1.230 1.250 1.200 1.200 17,841 -0.05(-4.00%)
Jan 02, 2015 1.290 1.300 1.240 1.250 9,618 -0.05(-3.85%)
Dec 31, 2014 1.200 1.300 1.300 1.300 86,700 +0.08(+6.56%)
Dec 30, 2014 1.300 1.300 1.210 1.220 50,241 -0.05(-3.94%)
Dec 29, 2014 1.230 1.320 1.200 1.270 53,897 +0.01(+0.79%)
Dec 26, 2014 1.280 1.310 1.220 1.260 54,794 -0.04(-3.08%)
Dec 24, 2014 1.310 1.300 1.300 1.300 21,900 +0.05(+4.00%)
Dec 23, 2014 1.260 1.380 1.250 1.250 80,348 -0.01(-0.79%)
Dec 22, 2014 1.290 1.300 1.230 1.260 80,328 +0.03(+2.44%)
Dec 19, 2014 1.230 1.320 1.160 1.230 150,895 +0.00(+0.00%)
Dec 18, 2014 1.310 1.320 1.220 1.230 45,897 -0.09(-6.82%)
Dec 17, 2014 1.270 1.320 1.210 1.320 96,787 +0.07(+5.60%)
Dec 16, 2014 1.170 1.290 1.160 1.250 104,150 +0.05(+4.17%)
Dec 15, 2014 1.240 1.250 1.165 1.200 67,352 -0.07(-5.51%)
Dec 12, 2014 1.220 1.270 1.200 1.270 23,277 +0.05(+4.11%)
Dec 11, 2014 1.280 1.280 1.193 1.220 39,680 +0.03(+2.51%)
Dec 10, 2014 1.270 1.280 1.180 1.190 52,111 -0.06(-4.80%)
Dec 09, 2014 1.150 1.250 1.120 1.250 81,067 +0.08(+6.55%)
Dec 08, 2014 1.260 1.260 1.160 1.173 77,009 -0.08(-6.14%)
Dec 05, 2014 1.250 1.299 1.170 1.250 78,042 +0.00(+0.00%)
Dec 04, 2014 1.300 1.300 1.230 1.250 45,662 -0.04(-2.86%)
Dec 03, 2014 1.290 1.299 1.250 1.287 67,286 -0.01(-1.02%)
Dec 02, 2014 1.270 1.300 1.180 1.300 95,628 +0.03(+2.36%)
Dec 01, 2014 1.300 1.337 1.171 1.270 123,294 -0.03(-2.31%)
Nov 28, 2014 1.330 1.339 1.300 1.300 41,533 -0.04(-2.87%)
Nov 26, 2014 1.300 1.338 1.338 1.338 46,100 +0.04(+2.95%)
Nov 25, 2014 1.330 1.340 1.300 1.300 41,886 -0.04(-2.98%)
Nov 24, 2014 1.320 1.350 1.280 1.340 102,193 +0.04(+3.07%)
Nov 21, 2014 1.360 1.360 1.260 1.300 126,957 -0.05(-3.70%)
Nov 20, 2014 1.350 1.380 1.300 1.350 71,140 -0.02(-1.46%)
Nov 19, 2014 1.410 1.410 1.370 1.370 38,447 -0.04(-2.84%)
Nov 18, 2014 1.380 1.460 1.360 1.410 94,881 -0.01(-0.70%)
Nov 17, 2014 1.460 1.470 1.380 1.420 166,737 -0.05(-3.40%)
Nov 14, 2014 1.420 1.500 1.380 1.470 115,612 +0.02(+1.38%)
Nov 13, 2014 1.500 1.510 1.450 1.450 97,649 -0.06(-3.97%)
Nov 12, 2014 1.510 1.530 1.440 1.510 85,065 +0.05(+3.42%)
Nov 11, 2014 1.540 1.600 1.420 1.460 161,139 -0.09(-5.81%)
Nov 10, 2014 1.500 1.560 1.490 1.550 234,478 +0.04(+2.66%)
Nov 07, 2014 1.450 1.540 1.405 1.510 331,357 +0.03(+2.02%)
Nov 06, 2014 1.390 1.480 1.380 1.480 406,930 +0.10(+7.25%)
Nov 05, 2014 1.340 1.397 1.340 1.380 158,738 +0.02(+1.47%)
Nov 04, 2014 1.340 1.415 1.340 1.360 69,184 +0.00(+0.00%)
Nov 03, 2014 1.310 1.440 1.250 1.360 132,803 +0.02(+1.49%)
Oct 31, 2014 1.370 1.370 1.300 1.340 84,002 -0.03(-2.19%)
Oct 30, 2014 1.400 1.400 1.250 1.370 201,007 +0.01(+0.74%)
Oct 29, 2014 1.410 1.440 1.350 1.360 153,042 -0.05(-3.55%)
Oct 28, 2014 1.440 1.440 1.360 1.410 128,358 +0.00(+0.00%)
Oct 27, 2014 1.410 1.450 1.360 1.410 233,227 -0.04(-2.76%)
Oct 24, 2014 1.440 1.500 1.420 1.450 99,327 +0.03(+2.11%)
Oct 23, 2014 1.420 1.480 1.377 1.420 110,723 +0.02(+1.43%)
Oct 22, 2014 1.400 1.430 1.380 1.400 132,862 +0.01(+0.72%)
Oct 21, 2014 1.280 1.390 1.270 1.390 119,873 +0.12(+9.45%)
Oct 20, 2014 1.240 1.290 1.240 1.270 139,043 +0.03(+2.42%)
Oct 17, 2014 1.250 1.269 1.211 1.240 104,447 -0.01(-0.80%)
Oct 16, 2014 1.120 1.250 1.120 1.250 96,517 +0.05(+4.17%)
Oct 15, 2014 1.220 1.230 1.160 1.200 113,745 -0.05(-4.00%)
Oct 14, 2014 1.300 1.330 1.200 1.250 99,079 -0.04(-3.10%)
Oct 13, 2014 1.210 1.290 1.120 1.290 481,739 +0.08(+6.61%)
Oct 10, 2014 1.260 1.290 1.150 1.210 378,873 -0.05(-3.97%)
Oct 09, 2014 1.280 1.280 1.210 1.260 113,779 -0.02(-1.56%)
Oct 08, 2014 1.340 1.350 1.210 1.280 224,121 -0.07(-5.19%)
Oct 07, 2014 1.350 1.350 1.320 1.350 98,925 +0.00(+0.00%)
Oct 06, 2014 1.460 1.460 1.320 1.350 282,864 -0.12(-8.16%)
Oct 03, 2014 1.430 1.500 1.380 1.470 202,984 +0.06(+4.63%)
Oct 02, 2014 1.450 1.450 1.380 1.405 140,670 +0.01(+0.36%)
Oct 01, 2014 1.420 1.490 1.380 1.400 229,271 -0.10(-6.67%)
Sep 30, 2014 1.350 1.500 1.290 1.500 446,741 +0.16(+11.94%)
Sep 29, 2014 1.370 1.380 1.320 1.340 203,906 -0.03(-2.19%)
Sep 26, 2014 1.380 1.440 1.340 1.370 84,140 +0.02(+1.48%)
Sep 25, 2014 1.320 1.380 1.320 1.350 79,574 -0.04(-3.23%)
Sep 24, 2014 1.410 1.410 1.320 1.395 182,136 -0.01(-1.06%)
Sep 23, 2014 1.430 1.430 1.340 1.410 169,347 -0.02(-1.40%)
Sep 22, 2014 1.570 1.590 1.380 1.430 389,123 -0.11(-7.14%)
Sep 19, 2014 1.400 1.540 1.260 1.540 612,178 +0.15(+10.79%)
Sep 18, 2014 1.500 1.500 1.350 1.390 297,741 -0.10(-6.71%)
Sep 17, 2014 1.510 1.510 1.431 1.490 228,968 +0.03(+2.05%)
Sep 16, 2014 1.500 1.500 1.400 1.460 328,469 -0.07(-4.58%)
Sep 15, 2014 1.600 1.600 1.490 1.530 361,346 -0.03(-1.92%)
Sep 12, 2014 1.560 1.600 1.510 1.560 218,764 +0.04(+2.63%)
Sep 11, 2014 1.450 1.530 1.400 1.520 216,805 +0.03(+2.01%)
Sep 10, 2014 1.550 1.550 1.480 1.490 384,250 -0.06(-3.87%)
Sep 09, 2014 1.550 1.600 1.450 1.550 401,550 -0.04(-2.52%)
Sep 08, 2014 1.680 1.680 1.550 1.590 425,370 -0.04(-2.45%)
Sep 05, 2014 1.570 1.640 1.530 1.630 545,330 +0.09(+5.85%)
Sep 04, 2014 1.640 1.650 1.430 1.540 877,782 -0.00(-0.01%)
Sep 03, 2014 1.750 1.760 1.470 1.540 1,593,308 -0.16(-9.41%)
Sep 02, 2014 1.500 1.700 1.440 1.700 2,037,755 +0.26(+18.06%)
Aug 29, 2014 1.400 1.440 1.440 1.440 1,087,600 +0.12(+9.09%)
Aug 28, 2014 1.250 1.380 1.250 1.320 538,663 +0.06(+4.76%)
Aug 27, 2014 1.280 1.350 1.210 1.260 608,178 -0.04(-3.08%)
Aug 26, 2014 1.420 1.580 1.300 1.300 1,999,465 -0.09(-6.47%)
Aug 25, 2014 1.200 1.470 1.160 1.390 2,297,103 +0.27(+24.11%)
Aug 22, 2014 1.110 1.150 1.070 1.120 590,878 +0.04(+3.69%)
Aug 21, 2014 1.080 1.160 1.060 1.080 886,314 +0.04(+3.86%)
Aug 20, 2014 0.9800 1.050 0.9600 1.040 325,449 +0.08(+8.33%)
Aug 19, 2014 0.9830 1.000 0.9500 0.9600 135,180 -0.03(-3.03%)
Aug 18, 2014 0.9700 1.010 0.9626 0.9900 176,158 +0.03(+2.96%)
Aug 15, 2014 1.000 1.000 0.9615 0.9615 125,139 -0.01(-1.38%)
Aug 14, 2014 1.000 1.000 0.9618 0.9750 160,324 -0.02(-1.52%)
Aug 13, 2014 0.9900 1.020 0.9900 0.9900 193,402 +0.04(+4.21%)
Aug 12, 2014 0.9300 1.030 0.9100 0.9500 271,846 +0.05(+5.67%)
Aug 11, 2014 0.8500 0.9180 0.8500 0.8990 135,691 +0.06(+6.81%)
Aug 08, 2014 0.8400 0.8480 0.8111 0.8417 77,582 -0.00(-0.09%)
Aug 07, 2014 0.8704 0.8876 0.8100 0.8425 74,369 -0.05(-5.87%)
Aug 06, 2014 0.8601 0.9045 0.8601 0.8950 29,252 +0.02(+1.70%)
Aug 05, 2014 0.8900 0.9100 0.8800 0.8800 32,371 -0.01(-1.12%)
Aug 04, 2014 0.9800 0.9910 0.8900 0.8900 108,462 -0.04(-4.49%)
Aug 01, 2014 1.040 1.040 0.9200 0.9318 105,698 -0.02(-2.11%)
Jul 31, 2014 1.080 1.080 0.9519 0.9519 170,613 -0.04(-4.03%)
Jul 30, 2014 0.9900 1.000 0.9808 0.9919 111,407 +0.02(+2.26%)
Jul 29, 2014 1.020 1.050 0.9630 0.9700 63,142 -0.05(-4.62%)
Jul 28, 2014 1.040 1.040 1.000 1.017 121,589 +0.01(+0.69%)
Jul 25, 2014 1.000 1.090 0.9800 1.010 419,660 +0.02(+1.58%)
Jul 24, 2014 0.9500 1.060 0.9497 0.9943 719,120 +0.04(+4.66%)
Jul 23, 2014 0.9500 0.9500 0.9301 0.9500 57,564 +0.01(+1.06%)
Jul 22, 2014 0.9200 0.9500 0.9000 0.9400 83,910 +0.03(+3.29%)
Jul 21, 2014 0.9100 0.9300 0.8900 0.9101 100,352 +0.00(+0.01%)
Jul 18, 2014 0.8900 0.9150 0.8500 0.9100 131,620 +0.02(+2.25%)
Jul 17, 2014 0.9000 0.9000 0.8133 0.8900 451,706 +0.02(+2.30%)
Jul 16, 2014 0.8600 0.8999 0.8600 0.8700 43,820 -0.01(-1.14%)
Jul 15, 2014 0.9000 0.9200 0.8702 0.8800 37,088 -0.02(-2.22%)
Jul 14, 2014 0.9000 0.9000 0.8757 0.9000 176,449 +0.02(+1.93%)
Jul 11, 2014 0.8850 0.8952 0.8800 0.8830 10,635 -0.01(-0.79%)
Jul 10, 2014 0.8920 0.9088 0.8751 0.8900 26,146 -0.00(-0.01%)
Jul 09, 2014 0.9250 0.9399 0.8901 0.8901 34,550 -0.03(-3.25%)
Jul 08, 2014 0.9498 0.9498 0.8750 0.9200 17,391 -0.01(-1.08%)
Jul 07, 2014 0.8984 0.9300 0.8609 0.9300 216,802 +0.04(+4.86%)
Jul 03, 2014 0.8800 0.8869 0.8869 0.8869 56,200 +0.01(+0.65%)
Jul 02, 2014 0.8899 0.8908 0.8812 0.8812 55,634 -0.01(-1.27%)
Jul 01, 2014 0.9000 0.9000 0.8715 0.8925 71,067 +0.00(+0.35%)
Jun 30, 2014 0.9075 0.9075 0.8720 0.8894 133,751 +0.01(+1.13%)
Jun 27, 2014 0.8800 0.9195 0.8670 0.8795 53,664 +0.01(+0.66%)
Jun 26, 2014 0.8799 0.9070 0.8535 0.8737 80,575 +0.00(+0.43%)
Jun 25, 2014 0.9030 0.9284 0.8600 0.8700 208,773 -0.03(-3.35%)
Jun 24, 2014 0.9300 0.9800 0.9002 0.9002 195,807 +0.00(+0.02%)
Jun 23, 2014 0.9200 0.9300 0.8924 0.9000 71,591 -0.01(-1.10%)
Jun 20, 2014 0.9800 0.9800 0.9100 0.9100 58,099 -0.03(-3.70%)
Jun 19, 2014 0.9500 0.9570 0.8820 0.9450 20,024 +0.01(+1.05%)
Jun 18, 2014 0.9201 0.9383 0.8716 0.9352 52,969 +0.01(+0.56%)
Jun 17, 2014 0.9220 0.9770 0.9000 0.9300 168,255 +0.02(+2.20%)
Jun 16, 2014 0.9200 1.010 0.9100 0.9100 467,061 -0.03(-2.69%)
Jun 13, 2014 0.9200 0.9770 0.8923 0.9352 368,881 +0.03(+2.77%)
Jun 12, 2014 0.8600 0.9170 0.8500 0.9100 441,445 +0.07(+8.33%)
Jun 11, 2014 0.8361 0.8700 0.8002 0.8400 330,448 +0.01(+1.20%)
Jun 10, 2014 0.8100 0.8400 0.7900 0.8300 49,052 -0.01(-1.19%)
Jun 06, 2014 0.8412 0.8639 0.8217 0.8400 96,675 -0.02(-2.33%)
Jun 05, 2014 0.8799 0.8799 0.8300 0.8600 77,921 -0.02(-2.27%)
Jun 04, 2014 0.8220 0.9100 0.8126 0.8800 115,156 +0.03(+3.53%)
Jun 03, 2014 0.8900 0.8900 0.8205 0.8500 184,234 -0.04(-4.49%)
Jun 02, 2014 0.8201 1.030 0.8201 0.8900 1,012,804 +0.04(+4.71%)
May 30, 2014 0.8200 0.8800 0.7912 0.8500 214,781 +0.04(+4.94%)
May 29, 2014 0.7900 0.8300 0.7500 0.8100 237,491 +0.03(+3.71%)
May 28, 2014 0.7000 0.8200 0.7000 0.7810 429,619 +0.10(+14.85%)
May 27, 2014 0.7100 0.7499 0.6800 0.6800 84,662 -0.03(-4.23%)
May 23, 2014 0.7800 0.7100 0.7100 0.7100 49,900 -0.03(-4.07%)
May 22, 2014 0.6799 0.8000 0.6500 0.7401 143,651 +0.09(+13.86%)
May 21, 2014 0.7000 0.7000 0.6500 0.6500 130,111 -0.02(-2.99%)
May 20, 2014 0.7400 0.7400 0.6700 0.6700 265,301 -0.07(-9.46%)
May 19, 2014 0.7300 0.7785 0.7300 0.7400 31,853 +0.00(+0.09%)
May 16, 2014 0.7357 0.7600 0.7200 0.7393 53,504 -0.00(-0.11%)
May 15, 2014 0.7799 0.7870 0.7118 0.7401 81,565 -0.01(-1.32%)
May 14, 2014 0.8000 0.8000 0.7136 0.7500 130,461 -0.04(-5.40%)
May 13, 2014 0.7938 0.8000 0.7630 0.7928 55,158 +0.00(+0.35%)
May 12, 2014 0.7710 0.8194 0.7510 0.7900 83,106 +0.02(+3.03%)
May 09, 2014 0.7647 0.7750 0.7647 0.7668 20,633 -0.00(-0.44%)
May 08, 2014 0.7800 0.7801 0.7700 0.7702 28,119 +0.00(+0.03%)
May 07, 2014 0.7700 0.7999 0.7618 0.7700 10,541 -0.01(-1.74%)
May 06, 2014 0.8000 0.8000 0.7800 0.7836 122,067 +0.00(+0.46%)
May 05, 2014 0.7500 0.8000 0.7500 0.7800 66,634 +0.02(+2.63%)
May 02, 2014 0.7999 0.8001 0.7500 0.7600 69,386 -0.01(-1.34%)
May 01, 2014 0.7618 0.8200 0.7618 0.7703 89,435 +0.00(+0.04%)
Apr 30, 2014 0.7900 0.8000 0.7500 0.7700 88,784 -0.01(-1.28%)
Apr 29, 2014 0.8561 0.8561 0.7500 0.7800 91,619 -0.06(-7.14%)
Apr 28, 2014 0.8700 0.8701 0.8002 0.8400 229,194 +0.01(+1.20%)
Apr 25, 2014 0.8500 0.8801 0.8100 0.8300 637,056 +0.04(+5.06%)
Apr 24, 2014 0.7100 0.8200 0.7100 0.7900 351,513 +0.06(+8.22%)
Apr 23, 2014 0.7000 0.7500 0.7000 0.7300 58,736 -0.02(-2.67%)
Apr 22, 2014 0.6925 0.7800 0.6925 0.7500 128,207 +0.06(+8.70%)
Apr 21, 2014 0.6500 0.7400 0.6500 0.6900 340,997 +0.02(+2.99%)
Apr 17, 2014 0.6300 0.6700 0.6700 0.6700 41,800 -0.01(-1.18%)
Apr 16, 2014 0.6600 0.6800 0.6500 0.6780 111,758 +0.03(+4.97%)
Apr 15, 2014 0.6501 0.6800 0.6349 0.6459 109,208 -0.03(-3.73%)
Apr 14, 2014 0.6813 0.7198 0.6410 0.6709 240,241 -0.03(-3.62%)
Apr 11, 2014 0.7279 0.7279 0.6600 0.6961 60,432 -0.03(-4.64%)
Apr 10, 2014 0.7300 0.7304 0.6826 0.7300 107,349 +0.01(+1.39%)
Apr 09, 2014 0.7300 0.7500 0.6947 0.7200 77,338 +0.02(+2.35%)
Apr 08, 2014 0.7217 0.7400 0.6700 0.7035 126,811 -0.04(-5.51%)
Apr 07, 2014 0.7900 0.7900 0.6830 0.7445 314,175 -0.05(-5.76%)
Apr 04, 2014 0.7000 0.7900 0.6330 0.7900 517,415 +0.07(+9.72%)
Apr 03, 2014 0.7950 0.7950 0.7036 0.7200 225,993 -0.05(-6.01%)
Apr 02, 2014 0.8100 0.8200 0.7516 0.7660 217,727 -0.03(-4.25%)
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.