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

Tetra Technologies (NY: TTI )

4.060 -0.180 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2010 14.24 14.24 12.09 12.29 1,514,555 -1.95(-13.69%)
Apr 29, 2010 14.09 14.26 13.59 14.24 534,672 +0.31(+2.23%)
Apr 28, 2010 13.83 14.06 13.67 13.93 382,399 +0.21(+1.53%)
Apr 27, 2010 14.32 14.40 13.68 13.72 612,935 -0.67(-4.66%)
Apr 26, 2010 14.30 14.64 14.15 14.39 523,204 +0.12(+0.84%)
Apr 23, 2010 13.71 14.28 13.67 14.27 757,895 +0.52(+3.78%)
Apr 22, 2010 13.50 13.86 13.21 13.75 486,663 +0.05(+0.36%)
Apr 21, 2010 13.79 13.80 13.42 13.70 827,340 +0.27(+2.01%)
Apr 20, 2010 13.08 13.54 12.95 13.43 860,005 +0.41(+3.15%)
Apr 19, 2010 12.83 13.11 12.50 13.02 657,444 +0.04(+0.31%)
Apr 16, 2010 13.20 13.38 12.73 12.98 575,631 -0.24(-1.82%)
Apr 15, 2010 13.11 13.40 12.94 13.22 392,155 +0.15(+1.15%)
Apr 14, 2010 13.00 13.19 12.84 13.07 638,494 +0.18(+1.40%)
Apr 13, 2010 12.92 13.04 12.66 12.89 451,045 -0.08(-0.62%)
Apr 12, 2010 13.16 13.23 12.96 12.97 712,658 -0.13(-0.99%)
Apr 09, 2010 13.12 13.25 13.00 13.10 346,208 +0.01(+0.08%)
Apr 08, 2010 13.07 13.19 12.70 13.09 485,403 -0.10(-0.76%)
Apr 07, 2010 13.29 13.45 13.10 13.19 583,758 -0.25(-1.86%)
Apr 06, 2010 13.28 13.61 13.06 13.44 704,399 +0.29(+2.21%)
Apr 05, 2010 12.99 13.61 12.95 13.15 973,760 +0.15(+1.15%)
Apr 01, 2010 12.44 13.00 13.00 13.00 1,212,900 +0.78(+6.38%)
Mar 31, 2010 12.36 12.60 12.19 12.22 358,170 -0.15(-1.21%)
Mar 30, 2010 12.49 12.68 12.12 12.37 479,976 -0.03(-0.24%)
Mar 29, 2010 12.12 12.55 11.92 12.40 575,870 +0.48(+4.03%)
Mar 26, 2010 12.34 12.49 11.76 11.92 1,161,487 -0.30(-2.45%)
Mar 25, 2010 12.90 13.10 12.20 12.22 691,024 -0.52(-4.08%)
Mar 24, 2010 12.65 13.12 12.41 12.74 607,720 +0.04(+0.31%)
Mar 23, 2010 12.60 12.79 12.32 12.70 597,032 +0.14(+1.11%)
Mar 22, 2010 12.18 12.68 12.04 12.56 332,521 +0.22(+1.78%)
Mar 19, 2010 13.05 13.05 12.12 12.34 1,197,040 -0.62(-4.78%)
Mar 18, 2010 12.99 13.12 12.84 12.96 347,206 -0.11(-0.84%)
Mar 17, 2010 13.39 13.50 13.05 13.07 623,300 -0.23(-1.73%)
Mar 16, 2010 12.86 13.30 12.69 13.30 518,169 +0.56(+4.40%)
Mar 15, 2010 12.60 12.80 12.54 12.74 444,020 -0.36(-2.75%)
Mar 12, 2010 13.10 13.18 12.89 13.10 408,205 +0.13(+1.00%)
Mar 11, 2010 12.68 12.99 12.54 12.97 372,961 +0.18(+1.41%)
Mar 10, 2010 12.74 13.07 12.63 12.79 502,672 -0.01(-0.08%)
Mar 09, 2010 12.67 13.11 12.66 12.80 636,233 +0.08(+0.63%)
Mar 08, 2010 12.68 12.76 12.29 12.72 692,251 +0.07(+0.55%)
Mar 05, 2010 12.48 12.72 12.44 12.65 739,414 +0.26(+2.10%)
Mar 04, 2010 12.18 12.39 12.11 12.39 528,632 +0.27(+2.23%)
Mar 03, 2010 11.81 12.25 11.75 12.12 857,992 +0.41(+3.51%)
Mar 02, 2010 11.75 11.99 11.42 11.71 1,453,907 -0.03(-0.27%)
Mar 01, 2010 10.47 11.82 10.47 11.74 2,354,335 +1.66(+16.47%)
Feb 26, 2010 10.78 10.84 9.920 10.08 725,103 -0.31(-2.98%)
Feb 25, 2010 10.04 10.54 9.730 10.39 1,249,978 +0.14(+1.37%)
Feb 24, 2010 10.22 10.59 10.10 10.25 532,407 +0.05(+0.49%)
Feb 23, 2010 11.00 11.00 10.17 10.20 1,361,764 -0.86(-7.78%)
Feb 22, 2010 11.23 11.55 10.98 11.06 542,373 -0.07(-0.63%)
Feb 19, 2010 10.99 11.18 10.88 11.13 290,716 +0.13(+1.18%)
Feb 18, 2010 10.60 11.03 10.55 11.00 471,375 +0.40(+3.77%)
Feb 17, 2010 10.68 10.73 10.49 10.60 286,802 +0.03(+0.28%)
Feb 16, 2010 10.41 10.62 10.37 10.57 487,187 +0.31(+3.02%)
Feb 12, 2010 9.950 10.26 10.26 10.26 422,300 +0.11(+1.08%)
Feb 11, 2010 9.690 10.17 9.440 10.15 570,729 +0.44(+4.53%)
Feb 10, 2010 9.620 9.900 9.400 9.710 390,669 +0.06(+0.62%)
Feb 09, 2010 9.480 9.910 9.480 9.650 381,327 +0.39(+4.21%)
Feb 08, 2010 9.390 9.680 9.200 9.260 406,347 -0.14(-1.49%)
Feb 05, 2010 9.670 9.710 8.940 9.400 527,891 -0.21(-2.19%)
Feb 04, 2010 10.30 10.34 9.600 9.610 600,732 -0.86(-8.21%)
Feb 03, 2010 10.54 10.75 10.24 10.47 431,724 -0.17(-1.60%)
Feb 02, 2010 10.65 10.75 10.46 10.64 714,348 -0.03(-0.28%)
Feb 01, 2010 10.52 10.71 10.40 10.67 684,768 +0.21(+2.01%)
Jan 29, 2010 10.72 11.04 10.29 10.46 498,410 -0.21(-1.97%)
Jan 28, 2010 11.27 11.57 10.58 10.67 479,471 -0.53(-4.73%)
Jan 27, 2010 10.92 11.23 10.83 11.20 291,929 +0.14(+1.27%)
Jan 26, 2010 11.17 11.33 10.91 11.06 288,033 -0.15(-1.34%)
Jan 25, 2010 11.17 11.54 11.04 11.21 324,473 +0.19(+1.72%)
Jan 22, 2010 11.73 11.76 10.88 11.02 550,465 -0.73(-6.21%)
Jan 21, 2010 11.92 12.11 11.66 11.75 528,769 -0.20(-1.67%)
Jan 20, 2010 12.18 12.26 11.76 11.95 524,182 -0.45(-3.63%)
Jan 19, 2010 12.08 12.64 11.97 12.40 530,186 +0.38(+3.16%)
Jan 15, 2010 12.32 12.02 12.02 12.02 836,900 -0.25(-2.04%)
Jan 14, 2010 12.22 12.59 12.20 12.27 261,085 -0.04(-0.32%)
Jan 13, 2010 12.29 12.38 11.98 12.31 269,336 +0.14(+1.15%)
Jan 12, 2010 12.20 12.43 11.86 12.17 583,928 -0.17(-1.38%)
Jan 11, 2010 12.87 12.87 12.23 12.34 630,163 -0.34(-2.68%)
Jan 08, 2010 12.49 12.68 12.26 12.68 445,913 +0.05(+0.40%)
Jan 07, 2010 12.34 12.70 12.02 12.63 706,589 +0.31(+2.52%)
Jan 06, 2010 12.10 12.55 12.05 12.32 773,807 +0.23(+1.90%)
Jan 05, 2010 11.72 12.16 11.52 12.09 1,197,518 +0.21(+1.77%)
Jan 04, 2010 11.37 11.93 11.37 11.88 1,046,117 +0.80(+7.22%)
Dec 31, 2009 10.87 11.08 11.08 11.08 652,200 +0.18(+1.65%)
Dec 30, 2009 10.50 11.00 10.50 10.90 761,053 +0.34(+3.22%)
Dec 29, 2009 10.01 10.79 9.960 10.56 1,103,083 +0.54(+5.39%)
Dec 28, 2009 10.19 10.26 9.860 10.02 288,818 -0.13(-1.28%)
Dec 24, 2009 10.15 10.18 10.08 10.15 105,750 -0.01(-0.10%)
Dec 23, 2009 10.19 10.25 9.890 10.16 480,050 +0.13(+1.30%)
Dec 22, 2009 10.08 10.18 9.975 10.03 415,798 +0.00(+0.00%)
Dec 21, 2009 9.990 10.10 9.850 10.03 451,089 +0.18(+1.83%)
Dec 18, 2009 9.830 9.910 9.590 9.850 747,191 +0.16(+1.65%)
Dec 17, 2009 9.780 9.860 9.630 9.690 266,890 -0.17(-1.72%)
Dec 16, 2009 9.930 10.17 9.830 9.860 512,857 +0.07(+0.72%)
Dec 15, 2009 9.670 10.00 9.670 9.790 563,143 -0.04(-0.41%)
Dec 14, 2009 9.695 9.830 9.670 9.830 708,477 +0.38(+4.02%)
Dec 11, 2009 9.330 9.480 9.300 9.450 693,589 +0.23(+2.49%)
Dec 10, 2009 9.130 9.300 9.020 9.220 613,637 +0.21(+2.33%)
Dec 09, 2009 9.290 9.290 8.720 9.010 1,265,126 -0.24(-2.59%)
Dec 08, 2009 9.660 9.790 9.210 9.250 1,228,292 -0.58(-5.90%)
Dec 07, 2009 9.870 10.08 9.770 9.830 471,684 -0.07(-0.71%)
Dec 04, 2009 10.12 10.28 9.730 9.900 635,981 +0.06(+0.61%)
Dec 03, 2009 10.03 10.11 9.800 9.840 1,085,297 -0.16(-1.60%)
Dec 02, 2009 10.29 10.30 9.930 10.00 970,774 -0.37(-3.57%)
Dec 01, 2009 10.48 10.65 10.33 10.37 1,087,656 +0.01(+0.10%)
Nov 30, 2009 9.850 10.41 9.800 10.36 976,777 +0.50(+5.07%)
Nov 27, 2009 9.900 10.05 9.660 9.860 390,912 -0.62(-5.92%)
Nov 25, 2009 10.50 10.66 10.32 10.48 847,959 +0.21(+2.04%)
Nov 24, 2009 10.39 10.58 10.22 10.27 586,553 -0.07(-0.68%)
Nov 23, 2009 10.25 10.59 10.22 10.34 686,728 +0.36(+3.61%)
Nov 20, 2009 10.05 10.12 9.890 9.980 391,059 -0.13(-1.29%)
Nov 19, 2009 10.59 10.59 10.01 10.11 505,766 -0.59(-5.51%)
Nov 18, 2009 10.89 10.99 10.55 10.70 385,324 -0.14(-1.29%)
Nov 17, 2009 10.86 10.92 10.43 10.84 389,875 -0.11(-1.00%)
Nov 16, 2009 10.53 11.15 10.46 10.95 595,991 +0.66(+6.41%)
Nov 13, 2009 10.41 10.60 10.15 10.29 973,111 -0.10(-0.96%)
Nov 12, 2009 11.06 11.31 10.34 10.39 1,095,318 -0.69(-6.23%)
Nov 11, 2009 11.10 11.62 10.77 11.08 1,481,984 +0.17(+1.56%)
Nov 10, 2009 11.30 11.52 10.75 10.91 1,330,218 -0.45(-3.96%)
Nov 09, 2009 10.18 11.51 10.18 11.36 2,090,532 +1.73(+17.96%)
Nov 06, 2009 9.640 9.900 9.460 9.630 1,058,004 -0.28(-2.83%)
Nov 05, 2009 9.450 9.910 9.260 9.910 628,025 +0.57(+6.10%)
Nov 04, 2009 9.680 9.780 9.290 9.340 570,832 -0.15(-1.58%)
Nov 03, 2009 9.160 9.550 9.010 9.490 1,200,515 +0.14(+1.50%)
Nov 02, 2009 9.580 9.930 9.220 9.350 1,154,501 -0.11(-1.16%)
Oct 30, 2009 9.970 9.970 9.330 9.460 773,911 -0.60(-5.96%)
Oct 29, 2009 9.940 10.16 9.820 10.06 503,298 +0.37(+3.82%)
Oct 28, 2009 10.14 10.24 9.600 9.690 685,062 -0.46(-4.53%)
Oct 27, 2009 10.23 10.46 10.01 10.15 658,716 -0.07(-0.68%)
Oct 26, 2009 10.69 11.19 10.10 10.22 1,085,527 -0.48(-4.49%)
Oct 23, 2009 10.98 11.03 10.56 10.70 641,045 -0.52(-4.63%)
Oct 22, 2009 10.96 11.35 10.82 11.22 769,657 +0.15(+1.36%)
Oct 21, 2009 10.59 11.48 10.43 11.07 1,143,239 +0.47(+4.43%)
Oct 20, 2009 10.30 10.72 10.22 10.60 1,086,738 -0.33(-3.02%)
Oct 19, 2009 10.78 11.00 10.56 10.93 929,303 +0.16(+1.49%)
Oct 16, 2009 10.40 10.88 10.13 10.77 951,349 +0.28(+2.67%)
Oct 15, 2009 10.01 10.69 9.900 10.49 984,776 +0.44(+4.38%)
Oct 14, 2009 9.630 10.06 9.600 10.05 649,591 +0.64(+6.80%)
Oct 13, 2009 9.490 9.600 9.330 9.410 374,919 -0.09(-0.95%)
Oct 12, 2009 9.640 9.850 9.440 9.500 379,925 +0.01(+0.11%)
Oct 09, 2009 9.850 9.910 9.380 9.490 1,069,950 -0.36(-3.65%)
Oct 08, 2009 9.760 9.930 9.660 9.850 413,633 +0.25(+2.60%)
Oct 07, 2009 9.740 9.850 9.480 9.600 350,972 -0.20(-2.04%)
Oct 06, 2009 9.630 9.800 9.510 9.800 392,030 +0.39(+4.14%)
Oct 05, 2009 9.080 9.480 9.030 9.410 558,095 +0.41(+4.56%)
Oct 02, 2009 8.880 9.140 8.680 9.000 425,758 -0.10(-1.10%)
Oct 01, 2009 9.620 9.650 9.070 9.100 505,698 -0.59(-6.09%)
Sep 30, 2009 10.09 10.09 9.460 9.690 514,944 -0.38(-3.77%)
Sep 29, 2009 9.740 10.12 9.720 10.07 452,619 +0.46(+4.79%)
Sep 28, 2009 9.450 9.760 9.370 9.610 411,866 +0.24(+2.56%)
Sep 25, 2009 9.520 9.640 9.300 9.370 544,354 -0.16(-1.68%)
Sep 24, 2009 10.00 10.04 9.460 9.530 506,716 -0.52(-5.17%)
Sep 23, 2009 10.29 10.45 10.05 10.05 601,529 -0.25(-2.43%)
Sep 22, 2009 10.02 10.55 10.01 10.30 831,252 +0.35(+3.52%)
Sep 21, 2009 9.710 10.03 9.680 9.950 619,688 -0.08(-0.80%)
Sep 18, 2009 9.950 10.13 9.770 10.03 740,477 +0.20(+2.03%)
Sep 17, 2009 10.44 10.54 9.810 9.830 1,272,114 -0.63(-6.02%)
Sep 16, 2009 10.36 10.74 10.27 10.46 1,059,681 +0.14(+1.36%)
Sep 15, 2009 10.10 10.37 10.00 10.32 1,276,524 +0.23(+2.28%)
Sep 14, 2009 9.770 10.11 9.610 10.09 1,032,569 +0.18(+1.82%)
Sep 11, 2009 9.560 9.950 9.520 9.910 1,174,850 +0.44(+4.65%)
Sep 10, 2009 8.770 9.480 8.530 9.470 742,358 +0.72(+8.23%)
Sep 09, 2009 8.720 8.840 8.620 8.750 1,083,979 +0.05(+0.57%)
Sep 08, 2009 8.620 8.900 8.500 8.700 964,695 +0.31(+3.69%)
Sep 04, 2009 8.030 8.490 7.990 8.390 1,098,401 +0.37(+4.61%)
Sep 03, 2009 8.140 8.300 7.990 8.020 825,697 -0.02(-0.25%)
Sep 02, 2009 8.075 8.190 7.890 8.040 1,816,680 -0.03(-0.37%)
Sep 01, 2009 8.720 8.880 8.000 8.070 1,270,467 -0.75(-8.50%)
Aug 31, 2009 8.750 8.970 8.520 8.820 661,717 -0.10(-1.12%)
Aug 28, 2009 8.990 9.150 8.860 8.920 533,446 +0.03(+0.34%)
Aug 27, 2009 9.000 9.000 8.660 8.890 880,795 -0.23(-2.52%)
Aug 26, 2009 9.390 9.500 9.100 9.120 493,672 -0.32(-3.39%)
Aug 25, 2009 9.760 9.800 9.320 9.440 655,668 -0.18(-1.87%)
Aug 24, 2009 10.05 10.22 9.570 9.620 623,802 -0.38(-3.80%)
Aug 21, 2009 10.11 10.29 9.730 10.00 970,970 +0.06(+0.60%)
Aug 20, 2009 9.150 9.990 9.150 9.940 1,276,804 +0.68(+7.34%)
Aug 19, 2009 8.720 9.310 8.610 9.260 966,852 +0.36(+4.04%)
Aug 18, 2009 7.880 8.990 7.860 8.900 1,418,991 +1.03(+13.09%)
Aug 17, 2009 8.160 8.200 7.740 7.870 505,448 -0.47(-5.64%)
Aug 14, 2009 8.760 8.760 8.120 8.340 679,353 -0.41(-4.69%)
Aug 13, 2009 9.020 9.060 8.560 8.750 839,365 -0.25(-2.78%)
Aug 12, 2009 8.630 9.100 8.520 9.000 881,846 +0.31(+3.57%)
Aug 11, 2009 8.610 8.800 8.270 8.690 997,538 +0.05(+0.58%)
Aug 10, 2009 8.320 8.826 8.230 8.640 932,046 +0.18(+2.13%)
Aug 07, 2009 8.690 8.910 8.300 8.460 1,065,090 -0.08(-0.94%)
Aug 06, 2009 8.050 9.180 7.710 8.540 2,280,470 +0.50(+6.22%)
Aug 05, 2009 8.250 8.290 7.950 8.040 695,771 -0.12(-1.47%)
Aug 04, 2009 8.080 8.280 7.895 8.160 799,303 +0.03(+0.37%)
Aug 03, 2009 7.850 8.180 7.710 8.130 1,063,986 +0.42(+5.45%)
Jul 31, 2009 7.620 7.830 7.500 7.710 730,988 -0.01(-0.13%)
Jul 30, 2009 7.650 7.930 7.540 7.720 574,474 +0.19(+2.52%)
Jul 29, 2009 7.730 7.800 7.490 7.530 577,574 -0.34(-4.32%)
Jul 28, 2009 7.930 7.990 7.720 7.870 557,817 -0.15(-1.87%)
Jul 27, 2009 8.010 8.200 7.860 8.020 449,970 +0.00(+0.00%)
Jul 24, 2009 7.820 8.130 7.790 8.020 1,504 +0.08(+1.01%)
Jul 23, 2009 7.540 7.980 7.510 7.940 731,939 +0.37(+4.89%)
Jul 22, 2009 7.580 7.750 7.360 7.570 635,048 -0.09(-1.17%)
Jul 21, 2009 7.890 8.000 7.560 7.660 962,234 -0.21(-2.67%)
Jul 20, 2009 8.260 8.390 7.790 7.870 1,087,705 -0.14(-1.75%)
Jul 17, 2009 8.150 8.200 7.885 8.010 663,385 -0.12(-1.48%)
Jul 16, 2009 7.880 8.190 7.740 8.130 522,567 +0.14(+1.75%)
Jul 15, 2009 7.600 8.190 7.480 7.990 1,745,863 +0.54(+7.25%)
Jul 14, 2009 7.300 7.630 7.140 7.450 1,594,843 +0.21(+2.90%)
Jul 13, 2009 6.910 7.290 6.860 7.240 860,132 +0.17(+2.40%)
Jul 10, 2009 7.080 7.310 6.910 7.070 949,698 -0.11(-1.53%)
Jul 09, 2009 7.350 7.490 7.110 7.180 1,096,712 -0.07(-0.97%)
Jul 08, 2009 7.350 7.470 6.900 7.250 1,118,836 -0.11(-1.49%)
Jul 07, 2009 7.690 7.780 7.350 7.360 1,548,353 -0.31(-4.04%)
Jul 06, 2009 7.680 7.960 7.360 7.670 2,341,718 -0.26(-3.28%)
Jul 02, 2009 8.310 8.330 7.930 7.930 1,242,659 -0.57(-6.71%)
Jul 01, 2009 8.080 8.550 8.070 8.500 1,469,747 +0.54(+6.78%)
Jun 30, 2009 7.880 8.370 7.690 7.960 1,532,532 +0.16(+2.05%)
Jun 29, 2009 7.700 8.020 7.324 7.800 1,350,161 -0.04(-0.51%)
Jun 26, 2009 7.250 8.070 7.110 7.840 8,682,736 +0.54(+7.40%)
Jun 25, 2009 7.130 7.350 7.040 7.300 1,571,909 +0.02(+0.27%)
Jun 24, 2009 7.470 7.700 7.230 7.280 973,448 -0.03(-0.41%)
Jun 23, 2009 7.460 7.680 7.100 7.310 1,048,377 +0.02(+0.27%)
Jun 22, 2009 7.930 8.030 7.280 7.290 1,697,350 -1.05(-12.59%)
Jun 19, 2009 8.870 8.950 8.300 8.340 642,396 -0.28(-3.25%)
Jun 18, 2009 8.530 8.780 8.410 8.620 768,285 +0.11(+1.29%)
Jun 17, 2009 8.770 8.970 8.380 8.510 924,188 -0.47(-5.23%)
Jun 16, 2009 9.610 9.640 8.950 8.980 1,031,164 -0.55(-5.82%)
Jun 15, 2009 9.630 9.740 9.250 9.535 982,769 -0.29(-2.90%)
Jun 12, 2009 9.770 9.860 9.500 9.820 685,011 +0.00(+0.00%)
Jun 11, 2009 9.590 9.950 9.400 9.820 1,592,330 +0.31(+3.26%)
Jun 10, 2009 10.30 10.50 9.460 9.510 1,613,660 -0.59(-5.84%)
Jun 09, 2009 9.790 10.39 9.500 10.10 2,628,038 +0.37(+3.80%)
Jun 08, 2009 9.680 9.900 9.500 9.730 866,850 +0.01(+0.10%)
Jun 05, 2009 9.500 9.810 9.440 9.720 1,670,076 +0.22(+2.32%)
Jun 04, 2009 9.190 9.580 9.110 9.500 1,040,751 +0.36(+3.94%)
Jun 03, 2009 9.500 9.500 8.610 9.140 1,236,851 -0.37(-3.89%)
Jun 02, 2009 9.580 9.720 9.150 9.510 2,113,570 -0.04(-0.42%)
Jun 01, 2009 8.940 9.590 8.900 9.550 1,860,715 +0.85(+9.77%)
May 29, 2009 7.900 8.710 7.820 8.700 1,299,863 +0.94(+12.11%)
May 28, 2009 7.730 7.850 7.360 7.760 759,877 +0.22(+2.92%)
May 27, 2009 7.790 7.940 7.520 7.540 773,683 -0.13(-1.69%)
May 26, 2009 6.990 7.690 6.990 7.670 575,533 +0.49(+6.82%)
May 22, 2009 7.580 7.580 7.080 7.180 512,565 -0.25(-3.36%)
May 21, 2009 7.720 7.960 7.360 7.430 1,049,350 -0.52(-6.54%)
May 20, 2009 7.890 8.260 7.840 7.950 1,172,694 +0.30(+3.92%)
May 19, 2009 7.220 7.980 7.165 7.650 1,000,219 +0.55(+7.75%)
May 18, 2009 6.690 7.170 6.670 7.100 1,028,217 +0.46(+6.93%)
May 15, 2009 6.860 6.980 6.560 6.640 857,592 -0.26(-3.77%)
May 14, 2009 6.410 7.130 6.320 6.900 771,546 +0.31(+4.70%)
May 13, 2009 7.230 7.440 6.500 6.590 882,920 -0.75(-10.22%)
May 12, 2009 7.530 7.600 6.820 7.340 824,170 +0.02(+0.27%)
May 11, 2009 8.000 8.360 7.200 7.320 1,137,201 -1.15(-13.58%)
May 08, 2009 8.590 8.780 8.310 8.470 1,187,877 +0.17(+2.05%)
May 07, 2009 8.430 8.890 7.980 8.300 1,772,647 +0.14(+1.72%)
May 06, 2009 7.500 8.300 6.950 8.160 1,957,865 +1.22(+17.58%)
May 05, 2009 6.870 7.000 6.540 6.940 870,053 +0.07(+1.02%)
May 04, 2009 6.270 6.920 6.210 6.870 915,988 +0.83(+13.74%)
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.