Skip to main content

Dexcom Inc (NQ: DXCM )

139.55 +0.07 (+0.05%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.042 2.388 2.042 2.325 2,133,264 +0.30(+14.53%)
Oct 30, 2007 2.123 2.197 2.030 2.030 1,160,212 -0.12(-5.58%)
Oct 29, 2007 2.138 2.237 2.100 2.150 726,796 +0.04(+1.90%)
Oct 26, 2007 2.322 2.322 2.100 2.110 1,462,840 -0.19(-8.26%)
Oct 25, 2007 2.290 2.328 2.257 2.300 335,612 +0.01(+0.44%)
Oct 24, 2007 2.288 2.310 2.235 2.290 250,388 -0.02(-1.08%)
Oct 23, 2007 2.232 2.325 2.208 2.315 853,384 +0.10(+4.75%)
Oct 22, 2007 2.152 2.270 2.127 2.210 444,400 +0.06(+2.91%)
Oct 19, 2007 2.270 2.275 2.147 2.147 1,137,308 -0.12(-5.29%)
Oct 18, 2007 2.217 2.285 2.083 2.268 1,122,840 +0.02(+1.00%)
Oct 17, 2007 2.225 2.272 2.165 2.245 739,376 +0.04(+1.58%)
Oct 16, 2007 2.310 2.310 2.203 2.210 865,660 -0.11(-4.84%)
Oct 15, 2007 2.425 2.450 2.317 2.322 1,159,876 -0.20(-7.75%)
Oct 12, 2007 2.558 2.592 2.500 2.518 511,840 -0.04(-1.76%)
Oct 11, 2007 2.607 2.658 2.510 2.562 533,024 -0.04(-1.54%)
Oct 10, 2007 2.660 2.660 2.550 2.603 454,568 -0.06(-2.35%)
Oct 09, 2007 2.655 2.685 2.623 2.665 799,644 +0.01(+0.47%)
Oct 08, 2007 2.652 2.663 2.587 2.652 434,820 -0.01(-0.38%)
Oct 05, 2007 2.615 2.675 2.583 2.663 865,804 +0.08(+3.00%)
Oct 04, 2007 2.667 2.685 2.575 2.585 597,264 -0.06(-2.27%)
Oct 03, 2007 2.585 2.660 2.563 2.645 1,034,608 +0.06(+2.12%)
Oct 02, 2007 2.627 2.703 2.570 2.590 2,246,728 -0.02(-0.77%)
Oct 01, 2007 2.500 2.728 2.480 2.610 910,772 +0.11(+4.40%)
Sep 28, 2007 2.438 2.500 2.413 2.500 478,412 +0.08(+3.09%)
Sep 27, 2007 2.420 2.482 2.395 2.425 639,812 +0.03(+1.36%)
Sep 26, 2007 2.413 2.422 2.365 2.393 446,696 -0.01(-0.42%)
Sep 25, 2007 2.370 2.428 2.370 2.402 540,696 +0.03(+1.16%)
Sep 24, 2007 2.435 2.442 2.368 2.375 712,496 -0.04(-1.45%)
Sep 21, 2007 2.342 2.417 2.325 2.410 1,120,972 +0.07(+2.99%)
Sep 20, 2007 2.413 2.458 2.317 2.340 829,512 -0.09(-3.60%)
Sep 19, 2007 2.385 2.430 2.375 2.428 630,784 +0.07(+2.97%)
Sep 18, 2007 2.385 2.402 2.337 2.357 560,508 +0.00(+0.11%)
Sep 17, 2007 2.305 2.380 2.305 2.355 429,716 +0.04(+1.73%)
Sep 14, 2007 2.360 2.435 2.303 2.315 536,776 -0.04(-1.49%)
Sep 13, 2007 2.368 2.433 2.328 2.350 559,316 -0.01(-0.53%)
Sep 12, 2007 2.388 2.450 2.310 2.362 658,120 -0.03(-1.05%)
Sep 11, 2007 2.405 2.440 2.375 2.388 575,708 -0.02(-0.73%)
Sep 10, 2007 2.348 2.410 2.333 2.405 518,268 +0.05(+2.34%)
Sep 07, 2007 2.295 2.360 2.295 2.350 525,720 +0.02(+0.97%)
Sep 06, 2007 2.323 2.350 2.280 2.328 525,264 +0.02(+1.09%)
Sep 05, 2007 2.288 2.370 2.235 2.303 850,832 +0.01(+0.22%)
Sep 04, 2007 2.283 2.310 2.272 2.297 383,120 -0.00(-0.11%)
Aug 31, 2007 2.252 2.328 2.188 2.300 433,892 +0.07(+3.02%)
Aug 30, 2007 2.230 2.268 2.228 2.232 1,330,564 -0.01(-0.39%)
Aug 29, 2007 2.237 2.250 2.188 2.241 408,400 +0.01(+0.50%)
Aug 28, 2007 2.188 2.275 2.188 2.230 383,960 +0.04(+1.94%)
Aug 27, 2007 2.185 2.203 2.107 2.188 701,268 -0.02(-0.68%)
Aug 24, 2007 2.228 2.228 2.175 2.203 629,708 -0.02(-1.01%)
Aug 23, 2007 2.297 2.308 2.215 2.225 872,292 -0.07(-3.16%)
Aug 22, 2007 2.297 2.317 2.217 2.297 1,333,920 +0.01(+0.66%)
Aug 21, 2007 2.270 2.303 2.250 2.283 723,764 +0.00(+0.00%)
Aug 20, 2007 2.255 2.288 2.230 2.283 579,428 +0.04(+1.56%)
Aug 17, 2007 2.118 2.260 2.118 2.248 1,281,884 +0.11(+5.02%)
Aug 16, 2007 2.015 2.183 1.980 2.140 1,167,664 +0.14(+6.87%)
Aug 15, 2007 2.007 2.040 1.995 2.002 721,272 -0.01(-0.50%)
Aug 14, 2007 2.125 2.135 1.988 2.013 1,523,628 -0.09(-4.39%)
Aug 13, 2007 2.183 2.183 1.938 2.105 2,548,768 -0.08(-3.44%)
Aug 10, 2007 2.312 2.330 2.103 2.180 2,839,128 -0.21(-8.79%)
Aug 09, 2007 2.285 2.513 2.285 2.390 7,558,876 +0.09(+3.91%)
Aug 08, 2007 2.058 2.380 1.965 2.300 5,257,612 +0.29(+14.57%)
Aug 07, 2007 1.880 2.057 1.865 2.007 2,449,884 +0.12(+6.64%)
Aug 06, 2007 1.925 1.927 1.825 1.883 1,769,820 -0.04(-2.21%)
Aug 03, 2007 1.938 2.033 1.885 1.925 1,420,156 -0.02(-1.16%)
Aug 02, 2007 1.877 1.950 1.762 1.948 1,278,392 +0.09(+4.85%)
Aug 01, 2007 2.000 2.007 1.827 1.857 2,136,184 -0.15(-7.47%)
Jul 31, 2007 1.955 2.075 1.950 2.007 1,513,964 -0.07(-3.25%)
Jul 30, 2007 2.042 2.100 2.020 2.075 1,005,344 +0.03(+1.47%)
Jul 27, 2007 2.085 2.085 2.022 2.045 961,776 -0.04(-1.80%)
Jul 26, 2007 2.158 2.170 1.992 2.083 2,589,036 -0.07(-3.36%)
Jul 25, 2007 2.172 2.275 2.060 2.155 1,738,476 +0.01(+0.47%)
Jul 24, 2007 2.078 2.215 2.022 2.145 1,681,864 -0.11(-4.98%)
Jul 23, 2007 2.388 2.388 2.230 2.257 1,035,020 -0.12(-5.15%)
Jul 20, 2007 2.365 2.390 2.315 2.380 226,192 +0.02(+0.74%)
Jul 19, 2007 2.410 2.435 2.340 2.362 1,031,596 +0.01(+0.53%)
Jul 18, 2007 2.365 2.413 2.340 2.350 1,430,664 -0.03(-1.16%)
Jul 17, 2007 2.362 2.413 2.360 2.377 1,040,888 +0.00(+0.05%)
Jul 16, 2007 2.420 2.440 2.373 2.376 1,169,152 -0.04(-1.81%)
Jul 13, 2007 2.353 2.435 2.353 2.420 1,475,696 +0.07(+2.87%)
Jul 12, 2007 2.292 2.375 2.270 2.353 1,028,208 +0.07(+3.18%)
Jul 11, 2007 2.345 2.353 2.263 2.280 1,183,740 -0.04(-1.51%)
Jul 10, 2007 2.397 2.397 2.300 2.315 1,488,216 +0.01(+0.54%)
Jul 09, 2007 2.132 2.345 2.127 2.303 2,977,880 +0.17(+7.97%)
Jul 06, 2007 2.092 2.138 2.083 2.132 1,645,748 +0.05(+2.28%)
Jul 05, 2007 2.100 2.125 2.027 2.085 510,360 -0.02(-0.95%)
Jul 03, 2007 2.103 2.123 2.050 2.105 628,972 +0.01(+0.48%)
Jul 02, 2007 2.047 2.110 2.047 2.095 838,764 +0.05(+2.32%)
Jun 29, 2007 1.988 2.075 1.988 2.047 2,004,176 +0.06(+3.02%)
Jun 28, 2007 2.000 2.062 1.968 1.988 1,359,544 -0.03(-1.73%)
Jun 27, 2007 2.055 2.087 1.990 2.022 1,493,312 -0.05(-2.29%)
Jun 26, 2007 2.035 2.080 1.930 2.070 1,549,408 +0.04(+1.85%)
Jun 25, 2007 1.948 2.050 1.938 2.033 1,778,704 +0.08(+3.83%)
Jun 22, 2007 1.935 1.988 1.885 1.958 7,961,628 +0.03(+1.69%)
Jun 21, 2007 1.897 1.933 1.830 1.925 1,112,008 +0.06(+3.36%)
Jun 20, 2007 1.722 1.895 1.712 1.863 1,982,000 +0.15(+8.76%)
Jun 19, 2007 1.675 1.722 1.657 1.712 428,800 +0.03(+1.78%)
Jun 18, 2007 1.705 1.715 1.675 1.683 405,200 -0.02(-1.32%)
Jun 15, 2007 1.725 1.725 1.688 1.705 921,600 +0.01(+0.74%)
Jun 14, 2007 1.645 1.698 1.633 1.692 556,400 +0.05(+3.36%)
Jun 13, 2007 1.663 1.663 1.605 1.637 646,000 -0.02(-1.06%)
Jun 12, 2007 1.635 1.683 1.603 1.655 734,800 +0.02(+0.91%)
Jun 11, 2007 1.633 1.663 1.613 1.640 557,828 +0.00(+0.31%)
Jun 08, 2007 1.623 1.690 1.600 1.635 835,628 -0.02(-1.21%)
Jun 07, 2007 1.637 1.657 1.627 1.655 840,452 +0.01(+0.76%)
Jun 06, 2007 1.613 1.663 1.603 1.643 918,936 +0.00(+0.00%)
Jun 05, 2007 1.653 1.663 1.615 1.643 968,560 +0.00(+0.15%)
Jun 04, 2007 1.620 1.655 1.610 1.640 1,312,872 +0.02(+1.08%)
Jun 01, 2007 1.775 1.785 1.613 1.623 3,580,512 -0.02(-1.07%)
May 31, 2007 1.675 1.688 1.595 1.640 2,040,256 -0.04(-2.09%)
May 30, 2007 1.738 1.752 1.657 1.675 935,952 -0.08(-4.56%)
May 29, 2007 1.808 1.823 1.745 1.755 479,864 -0.04(-2.36%)
May 25, 2007 1.788 1.850 1.765 1.798 448,816 +0.02(+1.13%)
May 24, 2007 1.820 1.823 1.725 1.778 791,544 -0.05(-2.74%)
May 23, 2007 1.820 1.843 1.768 1.827 523,136 +0.01(+0.41%)
May 22, 2007 1.775 1.835 1.775 1.820 468,756 +0.05(+2.54%)
May 21, 2007 1.718 1.827 1.718 1.775 885,972 +0.06(+3.35%)
May 18, 2007 1.735 1.752 1.708 1.718 996,508 -0.01(-0.58%)
May 17, 2007 1.788 1.788 1.725 1.728 850,608 -0.06(-3.36%)
May 16, 2007 1.810 1.851 1.752 1.788 457,948 -0.01(-0.69%)
May 15, 2007 1.860 1.887 1.800 1.800 623,700 -0.07(-3.61%)
May 14, 2007 1.900 1.933 1.853 1.867 347,760 -0.04(-2.10%)
May 11, 2007 1.945 1.978 1.873 1.907 845,448 -0.03(-1.29%)
May 10, 2007 1.837 1.950 1.835 1.933 1,545,868 +0.05(+2.66%)
May 09, 2007 1.825 1.893 1.825 1.883 516,472 +0.03(+1.76%)
May 08, 2007 1.887 1.913 1.802 1.850 1,172,760 -0.03(-1.60%)
May 07, 2007 1.840 1.890 1.840 1.880 614,168 +0.03(+1.90%)
May 04, 2007 1.875 1.875 1.780 1.845 1,063,696 -0.02(-1.20%)
May 03, 2007 1.923 1.927 1.847 1.867 771,792 -0.06(-2.99%)
May 02, 2007 1.940 1.952 1.903 1.925 1,486,712 -0.00(-0.26%)
May 01, 2007 1.992 1.992 1.913 1.930 2,030,508 -0.06(-3.14%)
Apr 30, 2007 2.055 2.070 1.986 1.992 923,236 -0.05(-2.45%)
Apr 27, 2007 2.033 2.075 2.030 2.042 620,144 -0.02(-1.09%)
Apr 26, 2007 2.042 2.070 1.990 2.065 639,216 +0.02(+1.23%)
Apr 25, 2007 2.000 2.085 2.000 2.040 2,288,236 +0.04(+2.26%)
Apr 24, 2007 2.050 2.070 1.975 1.995 1,456,224 -0.04(-2.09%)
Apr 23, 2007 2.050 2.062 1.982 2.038 741,008 -0.02(-1.21%)
Apr 20, 2007 2.018 2.083 1.972 2.062 657,132 +0.08(+3.90%)
Apr 19, 2007 2.065 2.083 1.980 1.985 658,060 -0.08(-3.76%)
Apr 18, 2007 2.085 2.090 2.050 2.062 513,452 -0.02(-1.20%)
Apr 17, 2007 2.098 2.127 2.062 2.087 840,848 +0.00(+0.00%)
Apr 16, 2007 2.060 2.105 2.000 2.087 1,026,128 +0.04(+2.20%)
Apr 13, 2007 2.118 2.120 2.027 2.042 779,724 -0.06(-2.85%)
Apr 12, 2007 2.078 2.147 2.078 2.103 784,132 +0.02(+1.20%)
Apr 11, 2007 2.172 2.172 2.058 2.078 784,528 -0.09(-4.15%)
Apr 10, 2007 2.212 2.265 2.130 2.167 972,920 -0.04(-1.81%)
Apr 09, 2007 1.950 2.285 1.950 2.208 3,774,664 +0.30(+15.58%)
Apr 05, 2007 1.913 1.927 1.887 1.910 305,452 -0.01(-0.26%)
Apr 04, 2007 1.968 1.968 1.911 1.915 291,608 -0.06(-2.92%)
Apr 03, 2007 1.935 1.985 1.913 1.972 835,768 +0.04(+2.20%)
Apr 02, 2007 1.970 1.970 1.900 1.930 779,688 -0.04(-1.78%)
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%)
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.