Skip to main content

Dexcom Inc (NQ: DXCM )

140.09 +0.61 (+0.44%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.305 3.410 3.290 3.400 1,806,068 +0.09(+2.87%)
Dec 28, 2012 3.292 3.382 3.288 3.305 1,050,704 -0.01(-0.23%)
Dec 27, 2012 3.310 3.330 3.295 3.312 1,128,548 -0.00(-0.08%)
Dec 26, 2012 3.330 3.350 3.280 3.315 1,233,980 -0.02(-0.45%)
Dec 24, 2012 3.325 3.374 3.290 3.330 427,788 -0.00(-0.08%)
Dec 21, 2012 3.368 3.382 3.280 3.333 2,154,612 -0.05(-1.48%)
Dec 20, 2012 3.393 3.425 3.328 3.382 1,763,024 -0.02(-0.44%)
Dec 19, 2012 3.333 3.405 3.277 3.397 2,237,752 +0.07(+2.18%)
Dec 18, 2012 3.312 3.353 3.278 3.325 2,998,536 +0.02(+0.61%)
Dec 17, 2012 3.322 3.357 3.275 3.305 1,880,244 -0.01(-0.30%)
Dec 14, 2012 3.388 3.400 3.312 3.315 1,698,088 -0.10(-2.79%)
Dec 13, 2012 3.505 3.525 3.402 3.410 1,289,132 -0.08(-2.43%)
Dec 12, 2012 3.578 3.620 3.490 3.495 1,593,840 -0.06(-1.83%)
Dec 11, 2012 3.495 3.585 3.478 3.560 1,952,144 +0.08(+2.15%)
Dec 10, 2012 3.415 3.489 3.397 3.485 997,356 +0.07(+2.20%)
Dec 07, 2012 3.408 3.453 3.392 3.410 1,195,772 +0.00(+0.07%)
Dec 06, 2012 3.455 3.502 3.405 3.408 1,668,352 -0.06(-1.66%)
Dec 05, 2012 3.502 3.555 3.460 3.465 2,020,764 -0.07(-2.05%)
Dec 04, 2012 3.422 3.540 3.398 3.538 3,745,680 +0.27(+8.18%)
Nov 30, 2012 3.265 3.275 3.235 3.270 2,342,056 +0.10(+2.99%)
Nov 29, 2012 3.105 3.180 3.070 3.175 3,175,580 +0.10(+3.25%)
Nov 28, 2012 3.075 3.090 3.013 3.075 2,367,248 -0.01(-0.24%)
Nov 27, 2012 3.090 3.140 3.055 3.083 5,235,256 -0.01(-0.40%)
Nov 26, 2012 3.087 3.112 3.062 3.095 2,716,980 +0.00(+0.00%)
Nov 23, 2012 3.125 3.145 3.092 3.095 1,175,192 -0.04(-1.28%)
Nov 21, 2012 3.150 3.200 3.123 3.135 3,713,700 -0.02(-0.56%)
Nov 20, 2012 3.167 3.225 3.132 3.152 1,715,740 -0.03(-0.86%)
Nov 19, 2012 3.175 3.227 3.112 3.180 3,755,776 +0.03(+0.95%)
Nov 16, 2012 3.078 3.170 3.007 3.150 3,755,036 +0.06(+2.11%)
Nov 15, 2012 3.075 3.150 3.053 3.085 1,883,060 -0.00(-0.08%)
Nov 14, 2012 3.197 3.197 3.060 3.087 1,454,404 -0.09(-2.91%)
Nov 13, 2012 3.263 3.302 3.180 3.180 1,241,944 -0.09(-2.83%)
Nov 12, 2012 3.197 3.300 3.183 3.272 1,357,744 +0.08(+2.51%)
Nov 09, 2012 3.180 3.280 3.167 3.192 1,508,648 -0.01(-0.31%)
Nov 08, 2012 3.190 3.235 3.178 3.203 1,039,120 +0.02(+0.47%)
Nov 07, 2012 3.212 3.250 3.143 3.187 1,472,424 -0.07(-2.07%)
Nov 06, 2012 3.305 3.335 3.228 3.255 1,084,260 +0.00(+0.08%)
Nov 05, 2012 3.217 3.290 3.165 3.252 1,031,756 +0.02(+0.77%)
Nov 02, 2012 3.268 3.317 3.165 3.228 2,454,744 -0.04(-1.22%)
Nov 01, 2012 3.288 3.375 3.263 3.268 1,734,256 -0.01(-0.23%)
Oct 31, 2012 3.340 3.362 3.217 3.275 959,200 -0.07(-2.02%)
Oct 26, 2012 3.360 3.342 3.342 3.342 534,800 -0.01(-0.22%)
Oct 25, 2012 3.390 3.412 3.318 3.350 556,288 -0.01(-0.37%)
Oct 24, 2012 3.355 3.365 3.295 3.362 718,636 +0.02(+0.52%)
Oct 23, 2012 3.315 3.360 3.255 3.345 1,071,872 -0.07(-2.19%)
Oct 19, 2012 3.505 3.545 3.410 3.420 1,097,692 -0.11(-3.12%)
Oct 18, 2012 3.515 3.547 3.500 3.530 803,048 +0.00(+0.07%)
Oct 17, 2012 3.522 3.572 3.500 3.527 1,092,408 +0.00(+0.07%)
Oct 16, 2012 3.460 3.527 3.460 3.525 1,139,036 +0.09(+2.62%)
Oct 15, 2012 3.415 3.440 3.393 3.435 805,040 +0.04(+1.03%)
Oct 12, 2012 3.438 3.485 3.393 3.400 779,212 -0.04(-1.31%)
Oct 11, 2012 3.510 3.527 3.422 3.445 799,236 -0.05(-1.36%)
Oct 10, 2012 3.447 3.502 3.413 3.493 1,347,148 +0.04(+1.16%)
Oct 09, 2012 3.575 3.575 3.413 3.453 2,318,188 -0.12(-3.43%)
Oct 08, 2012 3.688 3.772 3.570 3.575 2,118,316 -0.11(-3.12%)
Oct 05, 2012 3.717 3.757 3.680 3.690 822,344 -0.01(-0.27%)
Oct 04, 2012 3.737 3.737 3.670 3.700 958,880 -0.01(-0.34%)
Oct 03, 2012 3.732 3.750 3.700 3.712 1,059,808 -0.02(-0.67%)
Oct 02, 2012 3.772 3.870 3.703 3.737 1,500,452 -0.00(-0.01%)
Oct 01, 2012 3.790 3.833 3.705 3.738 1,641,752 -0.02(-0.52%)
Sep 28, 2012 3.725 3.765 3.711 3.757 1,494,596 +0.01(+0.20%)
Sep 27, 2012 3.712 3.760 3.668 3.750 972,112 +0.04(+1.01%)
Sep 26, 2012 3.717 3.752 3.697 3.712 1,080,868 -0.00(-0.07%)
Sep 25, 2012 3.757 3.763 3.700 3.715 1,866,592 -0.02(-0.60%)
Sep 24, 2012 3.720 3.770 3.664 3.737 2,425,840 +0.01(+0.34%)
Sep 21, 2012 3.735 3.735 3.643 3.725 2,504,368 +0.04(+1.15%)
Sep 20, 2012 3.580 3.705 3.567 3.683 2,495,528 +0.11(+3.15%)
Sep 19, 2012 3.510 3.600 3.500 3.570 1,333,956 +0.06(+1.71%)
Sep 18, 2012 3.380 3.530 3.370 3.510 2,084,104 +0.13(+3.85%)
Sep 17, 2012 3.355 3.393 3.257 3.380 857,508 +0.00(+0.15%)
Sep 14, 2012 3.480 3.480 3.315 3.375 3,776,872 -0.13(-3.64%)
Sep 13, 2012 3.430 3.583 3.422 3.502 2,544,308 +0.07(+2.04%)
Sep 12, 2012 3.420 3.470 3.388 3.433 1,140,076 +0.01(+0.37%)
Sep 11, 2012 3.382 3.455 3.375 3.420 1,164,028 +0.05(+1.48%)
Sep 10, 2012 3.460 3.491 3.362 3.370 1,766,444 -0.10(-3.02%)
Sep 07, 2012 3.565 3.565 3.460 3.475 1,053,264 -0.06(-1.84%)
Sep 06, 2012 3.487 3.615 3.478 3.540 2,004,624 +0.06(+1.87%)
Sep 05, 2012 3.428 3.505 3.400 3.475 3,085,156 +0.03(+0.94%)
Sep 04, 2012 3.337 3.462 3.265 3.442 2,450,916 +0.12(+3.53%)
Aug 31, 2012 3.200 3.325 3.188 3.325 1,994,620 +0.16(+5.06%)
Aug 30, 2012 3.185 3.195 3.152 3.165 899,080 -0.03(-1.02%)
Aug 29, 2012 3.140 3.217 3.133 3.197 1,130,840 +0.05(+1.75%)
Aug 27, 2012 3.143 3.145 3.110 3.143 903,204 +0.01(+0.40%)
Aug 24, 2012 3.078 3.152 3.050 3.130 1,260,176 +0.04(+1.21%)
Aug 23, 2012 3.110 3.112 3.055 3.092 840,056 -0.01(-0.32%)
Aug 22, 2012 3.145 3.203 3.040 3.103 2,253,140 -0.06(-1.82%)
Aug 21, 2012 3.235 3.263 3.130 3.160 1,526,468 -0.06(-2.02%)
Aug 20, 2012 3.228 3.245 3.180 3.225 1,303,512 -0.02(-0.62%)
Aug 17, 2012 3.197 3.245 3.192 3.245 799,608 +0.04(+1.09%)
Aug 16, 2012 3.195 3.248 3.160 3.210 932,052 +0.00(+0.08%)
Aug 15, 2012 3.167 3.212 3.165 3.208 1,265,604 +0.04(+1.26%)
Aug 14, 2012 3.145 3.195 3.132 3.167 1,209,904 +0.03(+1.04%)
Aug 13, 2012 3.110 3.135 3.083 3.135 945,352 +0.01(+0.32%)
Aug 10, 2012 3.095 3.138 3.065 3.125 1,085,704 +0.04(+1.21%)
Aug 09, 2012 3.000 3.095 2.970 3.087 1,776,552 +0.09(+2.92%)
Aug 08, 2012 2.978 3.010 2.935 3.000 2,822,640 +0.00(+0.08%)
Aug 07, 2012 2.982 3.035 2.917 2.998 3,117,248 +0.03(+1.01%)
Aug 06, 2012 2.920 3.005 2.920 2.967 1,580,332 +0.04(+1.45%)
Aug 03, 2012 2.862 2.935 2.840 2.925 1,559,964 +0.09(+3.17%)
Aug 02, 2012 2.740 2.870 2.740 2.835 1,749,392 +0.06(+2.16%)
Aug 01, 2012 2.768 2.812 2.663 2.775 2,934,896 +0.02(+0.82%)
Jul 31, 2012 2.822 2.864 2.748 2.752 1,598,744 -0.08(-2.91%)
Jul 30, 2012 2.913 2.945 2.805 2.835 1,531,584 -0.08(-2.83%)
Jul 27, 2012 2.862 2.930 2.830 2.917 1,599,272 +0.07(+2.37%)
Jul 26, 2012 2.875 2.900 2.822 2.850 1,740,664 +0.03(+1.06%)
Jul 25, 2012 2.888 2.888 2.815 2.820 2,519,736 -0.06(-1.91%)
Jul 24, 2012 2.945 3.005 2.862 2.875 1,264,272 -0.06(-2.21%)
Jul 23, 2012 2.940 2.978 2.902 2.940 1,686,916 -0.06(-2.08%)
Jul 20, 2012 3.160 3.174 2.998 3.002 3,074,900 -0.19(-5.95%)
Jul 19, 2012 3.220 3.225 3.174 3.192 1,555,308 -0.00(-0.08%)
Jul 18, 2012 3.210 3.243 3.183 3.195 2,506,032 -0.03(-0.93%)
Jul 17, 2012 3.280 3.280 3.208 3.225 1,314,832 -0.01(-0.31%)
Jul 16, 2012 3.225 3.250 3.183 3.235 1,563,160 -0.01(-0.23%)
Jul 13, 2012 3.200 3.252 3.190 3.243 5,341,252 +0.06(+1.97%)
Jul 12, 2012 3.245 3.250 3.150 3.180 2,953,100 -0.10(-2.97%)
Jul 11, 2012 3.252 3.303 3.240 3.277 2,358,432 +0.02(+0.69%)
Jul 10, 2012 3.252 3.265 3.224 3.255 2,564,432 +0.03(+1.01%)
Jul 09, 2012 3.197 3.225 3.135 3.223 1,077,740 +0.03(+0.78%)
Jul 06, 2012 3.212 3.242 3.180 3.197 754,088 -0.05(-1.46%)
Jul 05, 2012 3.263 3.272 3.237 3.245 1,250,996 -0.02(-0.61%)
Jul 03, 2012 3.268 3.280 3.235 3.265 932,540 +0.02(+0.62%)
Jul 02, 2012 3.240 3.270 3.224 3.245 2,856,860 +0.00(+0.15%)
Jun 29, 2012 3.232 3.250 3.215 3.240 1,510,664 +0.07(+2.29%)
Jun 28, 2012 3.197 3.255 3.098 3.167 1,819,620 -0.05(-1.48%)
Jun 27, 2012 3.132 3.252 3.132 3.215 1,791,380 +0.10(+3.13%)
Jun 26, 2012 3.163 3.180 3.065 3.118 2,148,960 -0.04(-1.27%)
Jun 25, 2012 3.212 3.230 3.143 3.158 1,539,812 -0.10(-3.07%)
Jun 22, 2012 3.183 3.288 3.160 3.257 4,250,192 +0.10(+3.21%)
Jun 21, 2012 3.257 3.289 3.130 3.156 2,272,616 -0.10(-3.11%)
Jun 20, 2012 3.275 3.300 3.240 3.257 2,298,376 -0.01(-0.31%)
Jun 19, 2012 3.235 3.277 3.212 3.268 2,190,404 +0.06(+1.79%)
Jun 18, 2012 3.163 3.285 3.150 3.210 3,333,848 +0.04(+1.18%)
Jun 15, 2012 3.100 3.195 3.072 3.172 1,815,280 +0.07(+2.26%)
Jun 14, 2012 3.022 3.115 2.990 3.103 2,001,104 +0.08(+2.56%)
Jun 13, 2012 2.930 3.067 2.930 3.025 2,991,792 +0.07(+2.54%)
Jun 12, 2012 2.897 2.950 2.880 2.950 1,838,964 +0.06(+2.08%)
Jun 11, 2012 2.928 2.985 2.888 2.890 2,575,872 -0.01(-0.52%)
Jun 08, 2012 2.690 2.913 2.690 2.905 2,239,124 +0.20(+7.49%)
Jun 07, 2012 2.743 2.750 2.672 2.703 1,463,976 +0.00(+0.00%)
Jun 06, 2012 2.700 2.763 2.665 2.703 2,486,956 +0.03(+1.03%)
Jun 05, 2012 2.652 2.717 2.652 2.675 1,259,536 +0.00(+0.00%)
Jun 04, 2012 2.700 2.710 2.650 2.675 1,607,328 -0.02(-0.65%)
Jun 01, 2012 2.612 2.743 2.575 2.692 3,457,788 +0.00(+0.09%)
May 31, 2012 2.652 2.697 2.595 2.690 3,354,164 +0.03(+1.22%)
May 30, 2012 2.748 2.767 2.639 2.658 1,799,172 -0.11(-4.15%)
May 29, 2012 2.710 2.840 2.700 2.772 2,048,680 +0.08(+2.78%)
May 25, 2012 2.623 2.700 2.623 2.697 1,206,096 +0.07(+2.86%)
May 24, 2012 2.658 2.672 2.595 2.623 1,804,244 -0.04(-1.41%)
May 23, 2012 2.605 2.663 2.566 2.660 1,703,980 +0.02(+0.66%)
May 22, 2012 2.672 2.705 2.607 2.643 1,570,604 -0.03(-1.12%)
May 21, 2012 2.605 2.685 2.598 2.672 1,988,572 +0.07(+2.69%)
May 18, 2012 2.600 2.640 2.583 2.603 3,148,008 -0.00(-0.10%)
May 17, 2012 2.638 2.638 2.595 2.605 1,865,284 -0.02(-0.76%)
May 16, 2012 2.618 2.708 2.618 2.625 3,050,500 +0.02(+0.57%)
May 15, 2012 2.558 2.623 2.558 2.610 1,000,704 +0.05(+1.85%)
May 14, 2012 2.560 2.598 2.545 2.562 983,588 -0.03(-1.06%)
May 11, 2012 2.598 2.643 2.562 2.590 1,211,332 -0.04(-1.33%)
May 10, 2012 2.623 2.638 2.585 2.625 1,513,112 +0.02(+0.77%)
May 09, 2012 2.542 2.615 2.538 2.605 1,111,272 +0.02(+0.87%)
May 08, 2012 2.500 2.587 2.489 2.583 1,196,280 +0.06(+2.28%)
May 07, 2012 2.500 2.547 2.480 2.525 1,284,656 +0.02(+0.80%)
May 04, 2012 2.498 2.550 2.453 2.505 1,858,212 +0.00(+0.10%)
May 03, 2012 2.500 2.525 2.438 2.502 4,660,316 -0.02(-0.99%)
May 02, 2012 2.422 2.527 2.408 2.527 2,560,364 +0.08(+3.16%)
May 01, 2012 2.445 2.502 2.445 2.450 1,927,524 +0.01(+0.20%)
Apr 30, 2012 2.498 2.498 2.442 2.445 1,350,000 -0.05(-1.91%)
Apr 27, 2012 2.480 2.510 2.450 2.493 1,042,748 +0.03(+1.22%)
Apr 26, 2012 2.462 2.478 2.445 2.462 1,419,148 +0.00(+0.00%)
Apr 25, 2012 2.467 2.482 2.438 2.462 1,450,560 +0.04(+1.55%)
Apr 24, 2012 2.417 2.458 2.404 2.425 1,681,996 +0.00(+0.21%)
Apr 23, 2012 2.370 2.428 2.357 2.420 3,665,144 +0.02(+0.83%)
Apr 20, 2012 2.453 2.453 2.395 2.400 2,110,000 +0.00(+0.00%)
Apr 19, 2012 2.393 2.455 2.380 2.400 1,823,748 +0.00(+0.21%)
Apr 18, 2012 2.390 2.417 2.370 2.395 2,795,620 -0.02(-0.62%)
Apr 17, 2012 2.405 2.450 2.390 2.410 1,027,608 +0.03(+1.26%)
Apr 16, 2012 2.390 2.413 2.362 2.380 1,216,400 +0.00(+0.11%)
Apr 13, 2012 2.428 2.447 2.340 2.377 2,188,936 -0.07(-2.76%)
Apr 12, 2012 2.422 2.482 2.422 2.445 1,046,148 +0.03(+1.35%)
Apr 11, 2012 2.405 2.438 2.373 2.413 1,534,604 +0.04(+1.69%)
Apr 10, 2012 2.507 2.526 2.350 2.373 2,071,744 -0.13(-5.29%)
Apr 09, 2012 2.558 2.585 2.505 2.505 2,049,984 -0.11(-4.11%)
Apr 05, 2012 2.655 2.665 2.610 2.612 3,507,640 -0.07(-2.43%)
Apr 04, 2012 2.667 2.690 2.650 2.678 2,401,720 -0.01(-0.37%)
Apr 03, 2012 2.660 2.710 2.647 2.688 1,528,480 +0.03(+1.13%)
Apr 02, 2012 2.587 2.678 2.570 2.658 2,167,520 +0.05(+1.92%)
Mar 30, 2012 2.652 2.652 2.580 2.607 1,653,576 -0.02(-0.67%)
Mar 29, 2012 2.600 2.632 2.585 2.625 736,156 -0.00(-0.19%)
Mar 28, 2012 2.688 2.688 2.575 2.630 1,408,292 -0.05(-1.87%)
Mar 27, 2012 2.705 2.748 2.678 2.680 1,499,316 -0.01(-0.28%)
Mar 26, 2012 2.615 2.705 2.587 2.688 1,647,400 +0.10(+3.86%)
Mar 23, 2012 2.565 2.603 2.553 2.587 968,884 +0.02(+0.78%)
Mar 22, 2012 2.603 2.603 2.547 2.567 1,037,884 -0.06(-2.19%)
Mar 21, 2012 2.638 2.672 2.598 2.625 608,416 -0.00(-0.19%)
Mar 20, 2012 2.690 2.708 2.627 2.630 770,488 -0.08(-2.86%)
Mar 19, 2012 2.705 2.750 2.672 2.708 861,836 +0.00(+0.00%)
Mar 16, 2012 2.730 2.743 2.678 2.708 1,444,824 -0.02(-0.64%)
Mar 15, 2012 2.587 2.745 2.587 2.725 2,222,164 +0.13(+4.91%)
Mar 14, 2012 2.555 2.612 2.553 2.598 1,480,060 +0.04(+1.37%)
Mar 13, 2012 2.575 2.579 2.518 2.562 1,999,472 +0.02(+0.69%)
Mar 12, 2012 2.562 2.590 2.527 2.545 772,936 -0.01(-0.39%)
Mar 09, 2012 2.592 2.607 2.530 2.555 1,568,020 -0.03(-1.26%)
Mar 08, 2012 2.578 2.595 2.538 2.587 1,184,952 +0.03(+1.07%)
Mar 07, 2012 2.538 2.587 2.535 2.560 1,475,772 +0.04(+1.39%)
Mar 06, 2012 2.553 2.590 2.520 2.525 2,125,576 -0.06(-2.42%)
Mar 05, 2012 2.578 2.630 2.562 2.587 807,536 -0.00(-0.19%)
Mar 02, 2012 2.678 2.700 2.555 2.592 1,392,160 -0.09(-3.36%)
Mar 01, 2012 2.710 2.800 2.678 2.683 1,539,592 -0.01(-0.56%)
Feb 29, 2012 2.783 2.800 2.692 2.697 1,655,512 -0.08(-2.71%)
Feb 28, 2012 2.680 2.777 2.670 2.772 1,881,328 +0.09(+3.55%)
Feb 27, 2012 2.685 2.692 2.565 2.678 2,339,736 -0.02(-0.83%)
Feb 24, 2012 2.805 2.837 2.663 2.700 3,582,252 -0.10(-3.49%)
Feb 23, 2012 2.812 2.908 2.755 2.797 2,611,212 +0.00(+0.00%)
Feb 22, 2012 2.865 2.877 2.770 2.797 975,064 -0.06(-2.27%)
Feb 21, 2012 2.897 2.938 2.835 2.862 1,502,552 -0.04(-1.29%)
Feb 17, 2012 2.973 2.974 2.888 2.900 1,331,144 -0.05(-1.69%)
Feb 16, 2012 2.740 2.962 2.740 2.950 1,943,484 +0.22(+7.86%)
Feb 15, 2012 2.800 2.800 2.725 2.735 1,342,008 -0.06(-2.15%)
Feb 14, 2012 2.777 2.873 2.750 2.795 787,064 -0.00(-0.18%)
Feb 13, 2012 2.808 2.817 2.783 2.800 1,387,448 +0.02(+0.72%)
Feb 10, 2012 2.810 2.837 2.755 2.780 979,124 -0.06(-2.20%)
Feb 09, 2012 2.853 2.895 2.765 2.842 1,005,104 +0.00(+0.00%)
Feb 08, 2012 2.930 2.955 2.828 2.842 1,453,932 -0.09(-2.90%)
Feb 07, 2012 2.922 2.953 2.870 2.928 1,089,792 -0.01(-0.43%)
Feb 06, 2012 2.895 2.955 2.850 2.940 1,955,556 +0.02(+0.51%)
Feb 03, 2012 2.938 2.970 2.902 2.925 1,996,768 +0.04(+1.47%)
Feb 02, 2012 2.840 2.913 2.812 2.882 2,182,668 +0.06(+2.13%)
Feb 01, 2012 2.765 2.853 2.759 2.822 2,224,008 +0.08(+2.92%)
Jan 31, 2012 2.775 2.781 2.720 2.743 1,286,844 -0.01(-0.27%)
Jan 30, 2012 2.745 2.763 2.678 2.750 1,471,412 -0.01(-0.45%)
Jan 27, 2012 2.748 2.808 2.700 2.763 3,484,960 +0.02(+0.55%)
Jan 26, 2012 2.745 2.765 2.658 2.748 1,735,816 +0.02(+0.55%)
Jan 25, 2012 2.688 2.757 2.615 2.732 2,793,080 +0.05(+1.77%)
Jan 24, 2012 2.627 2.705 2.613 2.685 1,495,168 +0.04(+1.61%)
Jan 23, 2012 2.688 2.725 2.623 2.643 2,266,588 -0.04(-1.40%)
Jan 20, 2012 2.697 2.717 2.660 2.680 2,460,668 -0.02(-0.92%)
Jan 19, 2012 2.667 2.730 2.659 2.705 2,190,292 +0.04(+1.41%)
Jan 18, 2012 2.542 2.672 2.535 2.667 1,943,044 +0.13(+5.02%)
Jan 17, 2012 2.453 2.560 2.443 2.540 3,452,256 +0.04(+1.50%)
Jan 13, 2012 2.533 2.558 2.475 2.502 1,622,948 -0.06(-2.53%)
Jan 12, 2012 2.530 2.578 2.470 2.567 2,719,260 +0.03(+1.38%)
Jan 11, 2012 2.212 2.542 2.160 2.533 6,370,748 +0.32(+14.33%)
Jan 10, 2012 2.245 2.257 2.205 2.215 1,316,872 +0.00(+0.23%)
Jan 09, 2012 2.212 2.248 2.160 2.210 1,332,112 +0.00(+0.11%)
Jan 06, 2012 2.228 2.260 2.190 2.208 2,394,908 -0.02(-1.01%)
Jan 05, 2012 2.288 2.292 2.225 2.230 4,016,360 -0.07(-3.04%)
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.