Skip to main content

Dexcom Inc (NQ: DXCM )

139.29 -0.19 (-0.13%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.320 2.393 2.305 2.328 1,869,380 -0.02(-0.96%)
Dec 29, 2011 2.172 2.373 2.150 2.350 2,500,148 +0.22(+10.07%)
Dec 28, 2011 2.188 2.188 2.125 2.135 1,202,272 -0.03(-1.27%)
Dec 27, 2011 2.135 2.175 2.120 2.163 1,030,796 +0.02(+0.82%)
Dec 23, 2011 2.185 2.190 2.143 2.145 1,182,696 -0.03(-1.49%)
Dec 21, 2011 2.160 2.188 2.103 2.178 1,526,492 +0.03(+1.16%)
Dec 20, 2011 2.072 2.158 2.067 2.152 3,388,144 +0.12(+6.17%)
Dec 19, 2011 2.080 2.112 2.022 2.027 2,111,588 -0.04(-2.05%)
Dec 16, 2011 2.083 2.132 2.053 2.070 3,145,164 +0.02(+0.85%)
Dec 15, 2011 2.045 2.083 2.025 2.053 1,778,048 +0.04(+2.11%)
Dec 14, 2011 1.995 2.025 1.995 2.010 2,425,076 +0.00(+0.00%)
Dec 13, 2011 2.035 2.087 2.000 2.010 1,774,892 -0.01(-0.50%)
Dec 12, 2011 2.047 2.163 2.000 2.020 2,105,880 -0.06(-2.77%)
Dec 09, 2011 2.013 2.098 1.990 2.078 1,820,508 +0.08(+3.88%)
Dec 08, 2011 2.025 2.035 1.990 2.000 2,366,248 -0.04(-2.08%)
Dec 07, 2011 2.095 2.140 2.018 2.042 1,159,700 -0.06(-3.08%)
Dec 06, 2011 2.087 2.140 2.042 2.107 2,110,464 +0.02(+0.84%)
Dec 05, 2011 2.095 2.120 2.062 2.090 1,956,024 +0.03(+1.46%)
Dec 02, 2011 2.027 2.085 2.005 2.060 3,549,696 +0.06(+3.00%)
Dec 01, 2011 2.002 2.020 1.975 2.000 2,293,900 -0.00(-0.25%)
Nov 30, 2011 1.945 2.007 1.945 2.005 4,282,864 +0.13(+6.79%)
Nov 29, 2011 1.850 1.893 1.850 1.877 2,221,272 +0.02(+1.35%)
Nov 28, 2011 1.785 1.853 1.772 1.853 2,902,440 +0.12(+6.93%)
Nov 25, 2011 1.728 1.750 1.710 1.732 1,361,420 -0.01(-0.29%)
Nov 23, 2011 1.712 1.751 1.688 1.738 3,419,536 +0.01(+0.58%)
Nov 22, 2011 1.740 1.758 1.715 1.728 1,236,244 -0.01(-0.43%)
Nov 21, 2011 1.742 1.750 1.718 1.735 2,323,468 -0.04(-2.25%)
Nov 18, 2011 1.812 1.837 1.765 1.775 5,681,264 +0.02(+1.43%)
Nov 17, 2011 1.755 1.775 1.738 1.750 1,367,400 -0.01(-0.57%)
Nov 16, 2011 1.780 1.802 1.758 1.760 1,713,064 -0.04(-2.36%)
Nov 15, 2011 1.748 1.810 1.725 1.802 2,899,024 +0.05(+3.00%)
Nov 14, 2011 1.825 1.825 1.745 1.750 3,017,136 -0.08(-4.63%)
Nov 11, 2011 1.795 1.840 1.770 1.835 3,086,932 +0.06(+3.67%)
Nov 10, 2011 1.802 1.837 1.755 1.770 1,697,104 -0.01(-0.42%)
Nov 09, 2011 1.782 1.829 1.768 1.778 2,482,356 -0.07(-3.66%)
Nov 08, 2011 1.860 1.863 1.778 1.845 3,946,728 -0.01(-0.40%)
Nov 07, 2011 1.903 1.930 1.833 1.853 4,840,856 -0.05(-2.88%)
Nov 04, 2011 1.965 2.000 1.885 1.907 8,940,364 -0.06(-3.05%)
Nov 03, 2011 1.863 2.143 1.833 1.968 15,636,020 -0.48(-19.69%)
Nov 02, 2011 2.350 2.525 2.288 2.450 4,170,728 +0.10(+4.26%)
Nov 01, 2011 2.355 2.402 2.335 2.350 4,474,412 -0.10(-3.98%)
Oct 31, 2011 2.450 2.495 2.425 2.447 3,221,256 -0.06(-2.49%)
Oct 28, 2011 2.283 2.530 2.283 2.510 4,322,780 +0.16(+6.81%)
Oct 27, 2011 2.652 2.652 2.281 2.350 7,642,808 -0.19(-7.66%)
Oct 26, 2011 2.670 2.670 2.533 2.545 4,761,936 -0.08(-2.86%)
Oct 25, 2011 2.737 2.755 2.610 2.620 1,355,368 -0.14(-4.99%)
Oct 24, 2011 2.583 2.763 2.580 2.757 3,290,876 +0.19(+7.50%)
Oct 21, 2011 2.630 2.661 2.530 2.565 3,401,944 +0.00(+0.00%)
Oct 20, 2011 2.595 2.670 2.474 2.565 2,076,476 -0.02(-0.58%)
Oct 19, 2011 2.688 2.728 2.564 2.580 2,265,924 -0.10(-3.91%)
Oct 18, 2011 2.663 2.712 2.612 2.685 1,940,608 +0.03(+1.13%)
Oct 17, 2011 2.763 2.897 2.643 2.655 1,315,260 -0.15(-5.43%)
Oct 14, 2011 2.862 2.873 2.757 2.808 1,342,988 -0.00(-0.18%)
Oct 13, 2011 2.797 2.828 2.775 2.812 1,555,340 -0.01(-0.35%)
Oct 12, 2011 2.895 2.947 2.805 2.822 1,996,928 -0.05(-1.57%)
Oct 11, 2011 2.845 2.920 2.835 2.868 1,063,736 -0.00(-0.17%)
Oct 10, 2011 2.845 2.885 2.797 2.873 1,918,604 +0.10(+3.51%)
Oct 07, 2011 3.027 3.072 2.768 2.775 3,094,036 -0.25(-8.19%)
Oct 06, 2011 3.055 3.072 2.982 3.022 1,793,328 -0.03(-1.06%)
Oct 05, 2011 3.065 3.107 3.013 3.055 1,201,680 +0.01(+0.16%)
Oct 04, 2011 2.822 3.060 2.805 3.050 2,581,268 +0.21(+7.39%)
Oct 03, 2011 2.955 3.030 2.803 2.840 2,537,600 -0.16(-5.33%)
Sep 30, 2011 3.075 3.130 2.995 3.000 2,040,332 -0.14(-4.38%)
Sep 29, 2011 3.152 3.185 3.045 3.138 1,199,852 +0.08(+2.70%)
Sep 28, 2011 3.203 3.257 3.053 3.055 1,395,272 -0.16(-4.90%)
Sep 27, 2011 3.087 3.260 3.013 3.212 2,761,356 +0.21(+7.08%)
Sep 26, 2011 3.000 3.106 2.888 3.000 2,306,516 +0.03(+0.93%)
Sep 23, 2011 2.973 3.075 2.902 2.973 2,714,312 +0.00(+0.00%)
Sep 22, 2011 3.038 3.162 2.913 2.973 3,543,516 -0.18(-5.60%)
Sep 21, 2011 3.277 3.337 3.140 3.149 2,464,936 -0.12(-3.78%)
Sep 20, 2011 3.260 3.422 3.169 3.272 3,109,108 +0.08(+2.51%)
Sep 19, 2011 3.130 3.237 3.125 3.192 1,697,040 -0.00(-0.16%)
Sep 16, 2011 3.188 3.197 3.135 3.197 1,911,072 +0.02(+0.63%)
Sep 15, 2011 3.125 3.200 3.053 3.178 2,399,168 +0.09(+2.83%)
Sep 14, 2011 3.035 3.150 3.002 3.090 1,889,128 +0.08(+2.57%)
Sep 13, 2011 2.913 3.022 2.832 3.013 1,027,188 +0.12(+4.06%)
Sep 12, 2011 2.853 2.945 2.828 2.895 898,708 -0.02(-0.52%)
Sep 09, 2011 2.955 3.000 2.882 2.910 1,862,680 -0.09(-3.00%)
Sep 08, 2011 2.990 3.080 2.980 3.000 1,670,128 -0.02(-0.66%)
Sep 07, 2011 2.902 3.038 2.853 3.020 1,342,552 +0.18(+6.34%)
Sep 06, 2011 2.765 2.840 2.748 2.840 1,133,512 -0.04(-1.39%)
Sep 02, 2011 2.853 3.005 2.853 2.880 1,554,064 -0.06(-2.04%)
Sep 01, 2011 2.993 3.083 2.895 2.940 1,598,084 -0.07(-2.24%)
Aug 31, 2011 3.047 3.072 2.935 3.007 1,504,992 -0.01(-0.41%)
Aug 30, 2011 3.078 3.095 2.990 3.020 1,325,640 -0.08(-2.42%)
Aug 29, 2011 2.962 3.100 2.928 3.095 1,359,688 +0.18(+6.08%)
Aug 26, 2011 2.800 2.920 2.754 2.917 792,272 +0.09(+3.18%)
Aug 25, 2011 2.955 2.955 2.810 2.828 1,365,728 -0.10(-3.50%)
Aug 24, 2011 2.817 2.938 2.748 2.930 1,321,768 +0.09(+3.26%)
Aug 23, 2011 2.735 2.840 2.630 2.837 2,514,572 +0.11(+4.03%)
Aug 22, 2011 2.797 2.807 2.638 2.728 2,393,012 +0.02(+0.65%)
Aug 19, 2011 2.607 2.765 2.570 2.710 2,775,904 +0.02(+0.93%)
Aug 18, 2011 2.732 2.750 2.645 2.685 3,155,716 -0.14(-5.04%)
Aug 17, 2011 2.857 2.922 2.780 2.828 1,603,776 -0.01(-0.35%)
Aug 16, 2011 2.902 2.922 2.810 2.837 1,888,180 -0.05(-1.65%)
Aug 15, 2011 2.828 2.897 2.783 2.885 1,655,088 +0.10(+3.59%)
Aug 12, 2011 2.775 2.812 2.697 2.785 1,845,860 +0.05(+1.74%)
Aug 11, 2011 2.600 2.783 2.565 2.737 2,312,044 +0.16(+6.21%)
Aug 10, 2011 2.885 2.885 2.567 2.578 3,199,860 -0.21(-7.62%)
Aug 09, 2011 2.658 2.795 2.458 2.790 4,179,592 +0.21(+8.35%)
Aug 08, 2011 2.703 2.803 2.562 2.575 4,725,364 -0.23(-8.36%)
Aug 05, 2011 2.797 2.870 2.692 2.810 4,688,168 +0.07(+2.55%)
Aug 04, 2011 3.110 3.190 2.740 2.740 9,987,348 -0.61(-18.15%)
Aug 03, 2011 3.360 3.405 3.208 3.348 3,713,792 +0.02(+0.68%)
Aug 02, 2011 3.525 3.583 3.325 3.325 2,860,680 -0.21(-5.87%)
Aug 01, 2011 3.603 3.635 3.455 3.533 2,126,392 -0.01(-0.35%)
Jul 29, 2011 3.520 3.575 3.496 3.545 1,643,196 +0.00(+0.07%)
Jul 28, 2011 3.505 3.580 3.500 3.542 1,539,096 +0.02(+0.57%)
Jul 27, 2011 3.627 3.627 3.480 3.522 2,326,984 -0.13(-3.63%)
Jul 26, 2011 3.812 3.880 3.640 3.655 2,717,532 -0.14(-3.75%)
Jul 25, 2011 3.833 3.860 3.792 3.797 1,803,192 -0.06(-1.56%)
Jul 22, 2011 3.857 3.868 3.828 3.857 458,028 -0.00(-0.06%)
Jul 21, 2011 3.850 3.885 3.803 3.860 1,301,476 +0.03(+0.85%)
Jul 20, 2011 3.828 3.868 3.780 3.828 2,770,976 +0.01(+0.33%)
Jul 19, 2011 3.850 3.870 3.772 3.815 4,605,788 -0.09(-2.37%)
Jul 18, 2011 3.905 3.913 3.870 3.908 2,104,476 -0.01(-0.19%)
Jul 15, 2011 3.908 3.942 3.869 3.915 1,662,648 +0.02(+0.64%)
Jul 14, 2011 3.842 3.910 3.808 3.890 4,180,560 +0.06(+1.43%)
Jul 13, 2011 3.822 3.870 3.817 3.835 1,032,980 +0.03(+0.85%)
Jul 12, 2011 3.777 3.877 3.775 3.803 1,966,944 +0.01(+0.13%)
Jul 11, 2011 3.817 3.875 3.772 3.797 1,400,452 -0.07(-1.81%)
Jul 08, 2011 3.805 3.875 3.792 3.868 919,608 -0.01(-0.39%)
Jul 07, 2011 3.780 3.897 3.757 3.882 2,400,300 +0.14(+3.74%)
Jul 06, 2011 3.717 3.775 3.692 3.743 1,241,264 +0.01(+0.27%)
Jul 05, 2011 3.663 3.743 3.632 3.732 1,966,468 +0.08(+2.19%)
Jul 01, 2011 3.627 3.737 3.618 3.652 2,886,356 +0.03(+0.83%)
Jun 30, 2011 3.625 3.658 3.610 3.623 1,938,188 +0.00(+0.00%)
Jun 29, 2011 3.700 3.700 3.612 3.623 1,332,460 -0.06(-1.70%)
Jun 28, 2011 3.705 3.708 3.655 3.685 2,098,552 -0.01(-0.34%)
Jun 27, 2011 3.639 3.717 3.587 3.697 3,413,812 +0.05(+1.30%)
Jun 24, 2011 3.670 3.717 3.605 3.650 3,042,828 -0.02(-0.54%)
Jun 23, 2011 3.620 3.675 3.569 3.670 1,158,120 -0.00(-0.14%)
Jun 22, 2011 3.605 3.770 3.605 3.675 3,171,024 +0.04(+1.10%)
Jun 21, 2011 3.467 3.643 3.438 3.635 2,903,468 +0.20(+5.98%)
Jun 20, 2011 3.430 3.458 3.337 3.430 1,936,408 +0.08(+2.39%)
Jun 17, 2011 3.333 3.413 3.315 3.350 2,709,592 +0.06(+1.82%)
Jun 16, 2011 3.263 3.357 3.225 3.290 5,700,036 +0.03(+0.84%)
Jun 15, 2011 3.348 3.385 3.252 3.263 2,071,088 -0.13(-3.76%)
Jun 14, 2011 3.342 3.397 3.315 3.390 965,136 +0.09(+2.65%)
Jun 13, 2011 3.393 3.405 3.295 3.303 984,092 -0.07(-2.15%)
Jun 10, 2011 3.478 3.502 3.350 3.375 1,459,404 -0.13(-3.64%)
Jun 09, 2011 3.498 3.533 3.470 3.502 1,208,920 +0.02(+0.72%)
Jun 08, 2011 3.513 3.550 3.465 3.478 1,139,872 -0.05(-1.35%)
Jun 07, 2011 3.553 3.605 3.525 3.525 809,556 +0.00(+0.07%)
Jun 06, 2011 3.638 3.667 3.507 3.522 1,570,384 -0.12(-3.43%)
Jun 03, 2011 3.688 3.763 3.623 3.647 1,969,836 -0.00(-0.07%)
May 24, 2011 3.765 3.768 3.615 3.650 1,611,836 -0.11(-2.93%)
May 23, 2011 3.780 3.800 3.708 3.760 937,720 -0.09(-2.34%)
May 20, 2011 3.835 3.870 3.797 3.850 1,078,084 -0.01(-0.32%)
May 19, 2011 3.862 3.875 3.788 3.862 1,527,324 +0.03(+0.91%)
May 18, 2011 3.750 3.893 3.745 3.828 1,537,468 +0.04(+1.12%)
May 17, 2011 3.788 3.820 3.740 3.785 1,100,608 -0.03(-0.72%)
May 16, 2011 3.815 3.857 3.775 3.812 1,182,476 -0.04(-0.97%)
May 13, 2011 3.908 3.925 3.788 3.850 1,115,268 -0.05(-1.28%)
May 12, 2011 3.800 3.916 3.797 3.900 2,003,880 +0.07(+1.83%)
May 11, 2011 3.825 3.854 3.797 3.830 1,577,408 -0.00(-0.07%)
May 10, 2011 3.800 3.848 3.777 3.833 1,661,820 +0.06(+1.66%)
May 09, 2011 3.745 3.797 3.728 3.770 2,546,004 +0.02(+0.47%)
May 06, 2011 3.760 3.792 3.723 3.752 3,387,172 +0.03(+0.74%)
May 05, 2011 3.812 3.850 3.683 3.725 9,680,520 -0.38(-9.26%)
May 04, 2011 4.117 4.178 4.062 4.105 2,463,068 -0.02(-0.48%)
May 03, 2011 4.173 4.228 4.032 4.125 1,391,004 -0.05(-1.32%)
May 02, 2011 4.190 4.218 4.147 4.180 2,003,344 +0.02(+0.42%)
Apr 29, 2011 4.183 4.207 4.147 4.162 1,888,728 -0.00(-0.06%)
Apr 28, 2011 4.085 4.170 4.085 4.165 581,944 +0.08(+1.90%)
Apr 27, 2011 4.062 4.093 3.990 4.088 873,300 +0.02(+0.55%)
Apr 26, 2011 4.130 4.210 4.065 4.065 1,275,936 -0.06(-1.39%)
Apr 25, 2011 4.075 4.130 4.000 4.122 759,496 +0.02(+0.61%)
Apr 21, 2011 4.183 4.192 4.067 4.098 585,212 -0.05(-1.15%)
Apr 20, 2011 4.013 4.147 3.985 4.145 2,278,828 +0.19(+4.87%)
Apr 19, 2011 3.958 3.973 3.840 3.953 2,370,300 +0.01(+0.19%)
Apr 18, 2011 3.945 3.985 3.877 3.945 1,336,528 -0.06(-1.44%)
Apr 15, 2011 3.967 4.020 3.913 4.003 2,109,316 +0.01(+0.31%)
Apr 14, 2011 4.013 4.030 3.942 3.990 1,591,608 -0.07(-1.78%)
Apr 13, 2011 4.043 4.065 4.000 4.062 694,848 +0.04(+0.93%)
Apr 12, 2011 4.062 4.082 4.000 4.025 869,988 -0.06(-1.53%)
Apr 11, 2011 4.045 4.125 4.016 4.088 809,028 +0.04(+0.86%)
Apr 08, 2011 4.112 4.162 4.045 4.053 1,870,620 -0.02(-0.61%)
Apr 07, 2011 4.117 4.213 4.077 4.077 2,183,504 -0.05(-1.15%)
Apr 06, 2011 4.093 4.165 4.048 4.125 1,431,420 +0.04(+0.86%)
Apr 05, 2011 4.035 4.105 3.990 4.090 1,323,568 +0.05(+1.36%)
Apr 04, 2011 4.090 4.133 4.027 4.035 961,268 -0.03(-0.80%)
Apr 01, 2011 3.908 4.067 3.890 4.067 2,375,408 +0.19(+4.83%)
Mar 31, 2011 3.942 3.973 3.877 3.880 1,024,532 -0.06(-1.46%)
Mar 30, 2011 3.905 3.967 3.862 3.938 1,072,748 +0.04(+0.90%)
Mar 29, 2011 3.760 3.915 3.740 3.902 2,542,660 +0.19(+5.26%)
Mar 28, 2011 3.685 3.752 3.663 3.708 1,515,284 +0.05(+1.30%)
Mar 25, 2011 3.658 3.720 3.638 3.660 1,249,848 +0.03(+0.76%)
Mar 24, 2011 3.600 3.640 3.545 3.632 995,788 +0.06(+1.75%)
Mar 23, 2011 3.625 3.658 3.565 3.570 1,422,584 -0.06(-1.55%)
Mar 22, 2011 3.565 3.640 3.565 3.626 1,453,244 +0.06(+1.72%)
Mar 21, 2011 3.500 3.572 3.470 3.565 2,798,272 +0.23(+6.82%)
Mar 18, 2011 3.350 3.355 3.301 3.337 1,159,068 +0.01(+0.38%)
Mar 17, 2011 3.375 3.422 3.320 3.325 1,011,076 -0.01(-0.45%)
Mar 16, 2011 3.340 3.382 3.277 3.340 2,349,284 -0.01(-0.30%)
Mar 15, 2011 3.280 3.375 3.250 3.350 1,553,432 -0.05(-1.47%)
Mar 14, 2011 3.380 3.470 3.375 3.400 1,279,008 -0.07(-1.95%)
Mar 11, 2011 3.467 3.490 3.415 3.467 1,598,004 -0.01(-0.22%)
Mar 10, 2011 3.513 3.618 3.433 3.475 1,945,744 -0.08(-2.39%)
Mar 09, 2011 3.555 3.598 3.510 3.560 804,404 -0.02(-0.42%)
Mar 08, 2011 3.595 3.627 3.522 3.575 1,199,176 -0.03(-0.76%)
Mar 07, 2011 3.790 3.790 3.513 3.603 1,555,872 -0.18(-4.76%)
Mar 04, 2011 3.683 3.817 3.663 3.783 3,395,788 +0.14(+3.77%)
Mar 03, 2011 3.623 3.692 3.595 3.645 900,064 +0.06(+1.67%)
Mar 02, 2011 3.533 3.590 3.493 3.585 1,453,000 +0.04(+1.13%)
Mar 01, 2011 3.678 3.732 3.535 3.545 1,188,204 -0.11(-3.08%)
Feb 28, 2011 3.710 3.760 3.580 3.658 851,384 -0.02(-0.68%)
Feb 25, 2011 3.603 3.688 3.575 3.683 842,700 +0.12(+3.44%)
Feb 24, 2011 3.547 3.562 3.502 3.560 986,588 +0.02(+0.49%)
Feb 23, 2011 3.580 3.623 3.485 3.542 1,271,640 -0.04(-1.25%)
Feb 22, 2011 3.655 3.697 3.567 3.587 830,256 -0.12(-3.17%)
Feb 18, 2011 3.745 3.745 3.623 3.705 1,134,516 -0.02(-0.67%)
Feb 17, 2011 3.683 3.735 3.630 3.730 851,720 +0.05(+1.36%)
Feb 16, 2011 3.670 3.688 3.630 3.680 752,908 +0.02(+0.41%)
Feb 15, 2011 3.672 3.700 3.625 3.665 809,136 -0.01(-0.20%)
Feb 14, 2011 3.675 3.720 3.652 3.672 691,336 -0.02(-0.41%)
Feb 11, 2011 3.660 3.690 3.632 3.688 542,100 +0.00(+0.14%)
Feb 10, 2011 3.650 3.692 3.612 3.683 867,148 -0.00(-0.14%)
Feb 09, 2011 3.645 3.737 3.587 3.688 1,022,792 +0.02(+0.61%)
Feb 08, 2011 3.632 3.678 3.534 3.665 1,839,424 +0.02(+0.62%)
Feb 07, 2011 3.570 3.685 3.560 3.643 1,010,088 +0.06(+1.75%)
Feb 04, 2011 3.542 3.632 3.502 3.580 585,276 +0.04(+1.27%)
Feb 03, 2011 3.467 3.535 3.442 3.535 776,096 +0.07(+2.02%)
Feb 02, 2011 3.525 3.572 3.453 3.465 2,135,288 -0.07(-1.91%)
Feb 01, 2011 3.535 3.635 3.515 3.533 1,981,068 +0.01(+0.18%)
Jan 31, 2011 3.553 3.618 3.487 3.526 1,481,928 +0.00(+0.04%)
Jan 28, 2011 3.615 3.625 3.433 3.525 2,199,088 -0.10(-2.69%)
Jan 27, 2011 3.627 3.695 3.603 3.623 1,233,896 -0.00(-0.07%)
Jan 26, 2011 3.595 3.720 3.595 3.625 2,453,400 +0.00(+0.00%)
Jan 25, 2011 3.678 3.730 3.585 3.625 864,212 -0.06(-1.76%)
Jan 24, 2011 3.592 3.735 3.592 3.690 839,044 +0.09(+2.50%)
Jan 21, 2011 3.692 3.732 3.580 3.600 1,971,716 -0.08(-2.17%)
Jan 20, 2011 3.750 3.752 3.663 3.680 2,649,412 -0.10(-2.65%)
Jan 19, 2011 3.950 4.015 3.705 3.780 3,274,332 -0.17(-4.24%)
Jan 18, 2011 3.862 4.013 3.805 3.947 2,425,980 +0.10(+2.60%)
Jan 14, 2011 3.868 3.902 3.805 3.848 3,148,488 -0.01(-0.19%)
Jan 13, 2011 3.768 3.880 3.715 3.855 3,715,020 +0.06(+1.65%)
Jan 12, 2011 3.500 3.800 3.500 3.792 6,406,636 +0.29(+8.28%)
Jan 11, 2011 3.428 3.513 3.405 3.502 1,394,160 +0.08(+2.26%)
Jan 10, 2011 3.405 3.435 3.357 3.425 901,804 -0.01(-0.22%)
Jan 07, 2011 3.440 3.458 3.393 3.433 865,864 +0.01(+0.22%)
Jan 06, 2011 3.417 3.442 3.390 3.425 636,596 +0.00(+0.00%)
Jan 05, 2011 3.333 3.425 3.328 3.425 952,016 +0.09(+2.85%)
Jan 04, 2011 3.442 3.460 3.285 3.330 1,272,736 -0.10(-2.84%)
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.