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

Cedar Fair LP (NY: FUN )

40.68 -0.32 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2009 5.720 6.143 5.644 5.807 340,388 +0.19(+3.45%)
Apr 29, 2009 5.480 5.689 5.205 5.613 543,693 +0.45(+8.69%)
Apr 28, 2009 4.986 5.284 4.986 5.164 237,616 +0.07(+1.30%)
Apr 27, 2009 5.118 5.169 4.960 5.098 552,788 -0.03(-0.50%)
Apr 24, 2009 5.169 5.175 4.940 5.124 529,305 +0.09(+1.72%)
Apr 23, 2009 5.078 5.078 4.894 5.037 481,179 -0.04(-0.70%)
Apr 22, 2009 4.736 5.124 4.665 5.073 639,521 +0.38(+8.03%)
Apr 21, 2009 4.583 4.736 4.553 4.695 304,540 +0.10(+2.11%)
Apr 20, 2009 4.716 4.777 4.588 4.598 467,742 -0.21(-4.45%)
Apr 17, 2009 4.670 4.915 4.624 4.813 572,492 +0.12(+2.50%)
Apr 16, 2009 4.818 4.841 4.685 4.695 429,697 -0.15(-3.15%)
Apr 15, 2009 5.052 5.052 4.777 4.848 465,781 -0.16(-3.26%)
Apr 14, 2009 5.057 5.215 4.971 5.011 242,134 -0.16(-3.15%)
Apr 13, 2009 5.205 5.247 5.098 5.175 230,257 -0.04(-0.68%)
Apr 09, 2009 5.149 5.327 5.052 5.210 320,353 +0.15(+2.92%)
Apr 08, 2009 4.843 5.093 4.843 5.062 219,994 +0.18(+3.76%)
Apr 07, 2009 5.047 5.047 4.848 4.879 397,896 -0.21(-4.20%)
Apr 06, 2009 5.358 5.358 4.950 5.093 256,337 +0.03(+0.60%)
Apr 03, 2009 5.073 5.124 4.986 5.062 159,972 +0.02(+0.40%)
Apr 02, 2009 5.093 5.175 4.889 5.042 334,110 +0.18(+3.78%)
Apr 01, 2009 5.032 5.032 4.690 4.858 152,651 +0.12(+2.58%)
Mar 31, 2009 4.512 4.818 4.497 4.736 255,929 +0.20(+4.50%)
Mar 30, 2009 4.807 4.807 4.440 4.532 291,396 -0.40(-8.07%)
Mar 26, 2009 4.843 4.955 4.690 4.930 427,241 +0.14(+2.98%)
Mar 25, 2009 4.838 5.022 4.435 4.787 462,128 +0.14(+3.07%)
Mar 24, 2009 4.792 4.853 4.568 4.644 240,292 -0.14(-2.98%)
Mar 23, 2009 4.512 4.792 4.510 4.787 347,038 +0.43(+9.95%)
Mar 20, 2009 4.537 4.588 4.333 4.354 247,550 -0.23(-5.11%)
Mar 19, 2009 4.751 4.904 4.573 4.588 335,073 -0.09(-1.85%)
Mar 18, 2009 4.497 4.716 4.430 4.675 291,286 +0.15(+3.38%)
Mar 17, 2009 4.344 4.553 4.078 4.522 371,851 +0.13(+2.90%)
Mar 16, 2009 4.379 4.670 4.277 4.395 412,400 -0.01(-0.12%)
Mar 13, 2009 4.532 4.537 4.247 4.400 0 -0.04(-0.80%)
Mar 12, 2009 4.491 4.545 4.175 4.435 417,551 +0.04(+0.81%)
Mar 11, 2009 4.078 4.400 3.880 4.400 685,852 +0.39(+9.80%)
Mar 10, 2009 3.370 4.007 3.263 4.007 904,689 +0.76(+23.39%)
Mar 09, 2009 3.100 3.314 3.033 3.247 1,012,626 +0.19(+6.17%)
Mar 06, 2009 3.207 3.343 2.931 3.059 0 -0.14(-4.46%)
Mar 05, 2009 3.319 3.319 3.161 3.202 421,566 -0.25(-7.24%)
Mar 04, 2009 3.288 3.518 3.095 3.451 623,713 -0.11(-3.15%)
Mar 02, 2009 3.849 3.854 3.497 3.564 816,636 -0.35(-8.98%)
Feb 27, 2009 4.073 4.073 3.839 3.915 0 -0.04(-0.90%)
Feb 26, 2009 3.977 4.114 3.936 3.951 265,199 -0.05(-1.15%)
Feb 25, 2009 4.027 4.150 3.869 3.997 456,281 -0.07(-1.63%)
Feb 24, 2009 3.905 4.078 3.905 4.063 389,289 +0.14(+3.51%)
Feb 23, 2009 4.328 4.328 3.910 3.926 367,695 -0.25(-6.10%)
Feb 20, 2009 4.583 4.583 4.119 4.180 0 -0.36(-7.87%)
Feb 19, 2009 4.670 4.716 4.522 4.537 627,183 -0.30(-6.22%)
Feb 18, 2009 4.802 5.113 4.802 4.838 506,996 +0.04(+0.74%)
Feb 17, 2009 4.736 5.251 4.721 4.802 833,855 -0.07(-1.36%)
Feb 13, 2009 5.098 5.149 4.843 4.869 0 -0.28(-5.35%)
Feb 12, 2009 5.067 5.159 4.644 5.144 667,298 +0.08(+1.51%)
Feb 11, 2009 5.511 5.511 4.996 5.067 474,029 -0.05(-0.90%)
Feb 10, 2009 5.307 5.307 5.088 5.113 441,381 -0.17(-3.28%)
Feb 09, 2009 5.358 5.358 5.200 5.287 220,177 +0.02(+0.29%)
Feb 06, 2009 5.200 5.338 5.175 5.271 0 +0.08(+1.57%)
Feb 05, 2009 5.169 5.277 5.098 5.190 297,123 +0.07(+1.29%)
Feb 04, 2009 5.368 5.435 5.098 5.124 512,865 -0.16(-3.09%)
Feb 03, 2009 5.231 5.333 5.134 5.287 376,945 +0.02(+0.39%)
Feb 02, 2009 5.465 5.465 5.134 5.266 566,593 +0.04(+0.78%)
Jan 30, 2009 5.401 5.401 5.078 5.226 0 +0.06(+1.23%)
Jan 29, 2009 5.357 5.401 5.109 5.162 453,739 -0.22(-4.07%)
Jan 28, 2009 5.581 5.586 5.260 5.381 522,252 -0.01(-0.18%)
Jan 27, 2009 5.152 5.591 5.152 5.391 768,464 +0.27(+5.33%)
Jan 26, 2009 6.088 6.088 4.870 5.118 1,369,686 -0.68(-11.75%)
Jan 23, 2009 6.316 6.316 5.727 5.800 0 -0.68(-10.45%)
Jan 22, 2009 6.662 6.803 6.336 6.477 354,472 -0.19(-2.85%)
Jan 21, 2009 6.389 6.672 6.360 6.667 253,748 +0.33(+5.15%)
Jan 20, 2009 6.648 6.723 6.307 6.341 284,117 -0.38(-5.72%)
Jan 16, 2009 6.818 6.842 6.657 6.726 0 +0.03(+0.51%)
Jan 15, 2009 6.706 6.818 6.336 6.691 407,751 +0.05(+0.81%)
Jan 14, 2009 6.623 6.735 6.399 6.638 291,711 +0.00(+0.07%)
Jan 13, 2009 6.380 6.643 6.307 6.633 323,606 +0.30(+4.77%)
Jan 12, 2009 6.419 6.419 6.219 6.331 589,174 -0.03(-0.54%)
Jan 09, 2009 6.799 6.799 6.336 6.365 467,519 -0.31(-4.60%)
Jan 08, 2009 6.706 6.799 6.540 6.672 437,566 -0.03(-0.51%)
Jan 07, 2009 6.643 6.818 6.575 6.706 362,150 -0.07(-1.01%)
Jan 06, 2009 6.794 6.867 6.618 6.774 601,633 +0.11(+1.68%)
Jan 05, 2009 6.526 6.750 6.448 6.662 224,383 +0.19(+2.93%)
Jan 02, 2009 6.200 6.550 5.985 6.472 0 +0.37(+6.07%)
Jan 01, 2009 5.878 6.131 5.786 6.102 0 +0.00(+0.00%)
Dec 31, 2008 5.878 6.131 5.786 6.102 509,702 +0.17(+2.79%)
Dec 30, 2008 5.868 6.068 5.844 5.937 491,209 +0.05(+0.83%)
Dec 29, 2008 5.966 5.966 5.844 5.888 353,598 -0.06(-1.06%)
Dec 26, 2008 5.868 5.966 5.868 5.951 0 +0.06(+1.08%)
Dec 24, 2008 5.888 6.005 5.857 5.888 142,709 -0.07(-1.14%)
Dec 23, 2008 5.878 6.053 5.844 5.956 251,988 +0.04(+0.66%)
Dec 22, 2008 6.088 6.157 5.844 5.917 276,522 -0.21(-3.42%)
Dec 19, 2008 6.083 6.297 6.083 6.126 172,075 -0.05(-0.79%)
Dec 18, 2008 6.316 6.316 6.107 6.175 257,339 +0.01(+0.16%)
Dec 17, 2008 6.297 6.316 6.063 6.165 403,811 -0.24(-3.73%)
Dec 16, 2008 5.985 6.453 5.980 6.404 549,174 +0.34(+5.62%)
Dec 15, 2008 6.239 6.404 5.951 6.063 279,456 -0.22(-3.49%)
Dec 12, 2008 6.628 6.628 6.161 6.282 0 -0.22(-3.37%)
Dec 11, 2008 6.803 6.823 6.389 6.501 310,941 -0.20(-3.05%)
Dec 10, 2008 6.589 6.891 6.472 6.706 239,424 +0.13(+1.92%)
Dec 09, 2008 6.808 6.833 6.540 6.579 252,922 -0.18(-2.67%)
Dec 08, 2008 6.696 6.867 6.540 6.760 438,197 +0.22(+3.43%)
Dec 05, 2008 6.170 6.540 5.956 6.536 0 +0.38(+6.17%)
Dec 04, 2008 6.088 6.355 5.966 6.156 281,144 +0.03(+0.56%)
Dec 03, 2008 6.014 6.180 5.893 6.122 224,229 +0.12(+2.03%)
Dec 02, 2008 6.112 6.156 5.893 6.000 452,250 +0.03(+0.49%)
Dec 01, 2008 6.331 6.482 5.971 5.971 227,545 -0.57(-8.78%)
Nov 28, 2008 6.458 6.575 6.369 6.545 180,596 -0.03(-0.44%)
Nov 26, 2008 6.424 6.667 6.248 6.575 267,594 +0.27(+4.33%)
Nov 25, 2008 6.209 6.321 5.990 6.302 262,023 +0.26(+4.35%)
Nov 24, 2008 5.834 6.119 5.834 6.039 433,363 +0.19(+3.25%)
Nov 21, 2008 5.912 6.073 5.479 5.849 485,176 +0.22(+3.89%)
Nov 20, 2008 6.195 6.302 5.484 5.630 671,939 -0.60(-9.69%)
Nov 19, 2008 7.037 7.276 6.224 6.234 374,164 -0.91(-12.75%)
Nov 18, 2008 7.495 7.787 6.730 7.144 609,615 -0.01(-0.20%)
Nov 17, 2008 7.052 7.339 6.579 7.159 815,099 +0.54(+8.09%)
Nov 14, 2008 6.628 7.120 6.530 6.623 0 -0.00(-0.07%)
Nov 13, 2008 6.662 6.721 6.156 6.628 605,810 -0.12(-1.80%)
Nov 12, 2008 7.174 7.247 6.696 6.750 537,999 -0.40(-5.59%)
Nov 11, 2008 8.162 8.206 6.648 7.149 720,068 -0.64(-8.19%)
Nov 10, 2008 8.518 8.518 7.475 7.787 452,733 -0.75(-8.73%)
Nov 07, 2008 8.815 8.815 8.187 8.532 0 -0.29(-3.31%)
Nov 06, 2008 9.058 9.497 8.596 8.824 400,944 -0.25(-2.74%)
Nov 05, 2008 9.107 9.163 8.732 9.073 204,886 -0.03(-0.37%)
Nov 04, 2008 8.766 9.170 8.669 9.107 238,892 +0.39(+4.53%)
Nov 03, 2008 9.058 9.058 8.566 8.712 243,984 -0.06(-0.67%)
Oct 31, 2008 8.420 8.818 8.259 8.771 0 +0.39(+4.64%)
Oct 30, 2008 8.439 8.439 8.230 8.382 214,358 +0.10(+1.20%)
Oct 29, 2008 7.827 8.391 7.661 8.282 186,858 +0.35(+4.36%)
Oct 28, 2008 7.466 8.026 7.353 7.936 356,915 +0.38(+5.09%)
Oct 27, 2008 7.585 7.699 7.547 7.552 146,178 -0.01(-0.19%)
Oct 24, 2008 7.618 7.741 7.566 7.566 0 -0.25(-3.16%)
Oct 23, 2008 7.917 7.979 7.357 7.813 349,136 -0.09(-1.20%)
Oct 22, 2008 8.334 8.334 7.841 7.908 233,626 -0.17(-2.11%)
Oct 21, 2008 8.482 8.482 7.960 8.078 210,047 +0.12(+1.49%)
Oct 20, 2008 8.363 8.363 7.855 7.960 296,686 +0.31(+4.09%)
Oct 17, 2008 7.187 7.720 7.187 7.647 0 +0.37(+5.02%)
Oct 16, 2008 7.590 7.936 7.191 7.281 353,493 -0.19(-2.60%)
Oct 15, 2008 7.779 7.946 7.353 7.476 256,261 -0.14(-1.81%)
Oct 14, 2008 8.657 8.657 7.590 7.613 537,480 -0.24(-3.02%)
Oct 13, 2008 7.248 8.809 6.807 7.851 430,924 +1.26(+19.15%)
Oct 10, 2008 6.636 6.788 5.929 6.589 0 -0.13(-1.91%)
Oct 09, 2008 8.652 8.652 6.489 6.717 821,604 -1.98(-22.79%)
Oct 08, 2008 8.292 8.889 7.315 8.700 709,072 +0.21(+2.46%)
Oct 07, 2008 8.434 8.804 7.841 8.491 458,709 +0.00(+0.06%)
Oct 06, 2008 8.667 8.785 7.855 8.486 602,336 -0.37(-4.18%)
Oct 03, 2008 9.796 9.796 8.847 8.856 0 -0.90(-9.24%)
Oct 02, 2008 9.630 9.928 9.463 9.758 240,699 +0.01(+0.10%)
Oct 01, 2008 9.824 9.824 9.492 9.748 137,537 -0.08(-0.77%)
Sep 30, 2008 9.530 9.961 9.454 9.824 310,403 +0.35(+3.65%)
Sep 29, 2008 9.824 9.962 9.373 9.478 315,790 -0.49(-4.90%)
Sep 26, 2008 10.18 10.22 9.857 9.966 0 -0.38(-3.67%)
Sep 25, 2008 10.41 10.47 10.32 10.35 161,647 -0.09(-0.91%)
Sep 24, 2008 10.46 10.50 10.41 10.44 140,020 +0.00(+0.00%)
Sep 23, 2008 10.64 10.64 10.44 10.44 129,321 -0.24(-2.27%)
Sep 22, 2008 10.79 10.80 10.51 10.68 171,330 -0.23(-2.09%)
Sep 19, 2008 10.86 11.03 10.83 10.91 0 +0.36(+3.37%)
Sep 18, 2008 10.54 10.91 10.28 10.55 448,029 +0.07(+0.68%)
Sep 17, 2008 10.58 10.90 10.39 10.48 282,342 -0.33(-3.07%)
Sep 16, 2008 10.67 10.82 10.52 10.82 329,303 +0.08(+0.75%)
Sep 15, 2008 10.54 10.97 10.54 10.73 232,058 -0.17(-1.52%)
Sep 12, 2008 10.82 10.94 10.73 10.90 0 +0.03(+0.26%)
Sep 11, 2008 10.69 10.93 10.43 10.87 535,783 +0.12(+1.10%)
Sep 10, 2008 10.44 10.77 10.37 10.75 297,675 +0.31(+3.00%)
Sep 09, 2008 9.729 10.48 9.729 10.44 454,701 +0.38(+3.77%)
Sep 08, 2008 10.15 10.16 9.829 10.06 384,267 +0.53(+5.52%)
Sep 05, 2008 9.459 9.558 9.411 9.535 0 -0.09(-0.89%)
Sep 04, 2008 9.724 9.800 9.444 9.620 229,378 -0.19(-1.98%)
Sep 03, 2008 9.867 9.947 9.724 9.815 119,274 -0.07(-0.72%)
Sep 02, 2008 9.952 9.999 9.762 9.886 281,470 -0.08(-0.76%)
Aug 29, 2008 10.15 10.16 9.829 9.962 0 +0.02(+0.24%)
Aug 28, 2008 9.838 9.985 9.781 9.938 69,032 +0.09(+0.96%)
Aug 27, 2008 9.900 9.952 9.762 9.843 165,690 -0.12(-1.19%)
Aug 26, 2008 10.10 10.13 9.791 9.962 201,256 -0.15(-1.50%)
Aug 25, 2008 10.34 10.45 10.02 10.11 259,075 -0.19(-1.89%)
Aug 22, 2008 10.20 10.37 10.14 10.31 0 +0.19(+1.83%)
Aug 21, 2008 10.27 10.34 10.08 10.12 257,273 -0.27(-2.60%)
Aug 20, 2008 10.55 10.56 10.33 10.39 149,896 -0.22(-2.06%)
Aug 19, 2008 10.77 10.81 10.61 10.61 185,989 -0.38(-3.45%)
Aug 18, 2008 11.12 11.18 10.67 10.99 213,551 -0.07(-0.64%)
Aug 15, 2008 10.68 11.08 10.57 11.06 0 +0.24(+2.24%)
Aug 14, 2008 10.62 10.85 10.54 10.82 269,945 +0.22(+2.10%)
Aug 13, 2008 10.79 10.79 10.44 10.60 138,000 -0.21(-1.93%)
Aug 12, 2008 10.77 10.86 10.67 10.81 243,178 +0.01(+0.13%)
Aug 11, 2008 10.53 10.87 10.39 10.79 237,484 +0.30(+2.89%)
Aug 08, 2008 10.32 10.58 10.20 10.49 145,899 +0.10(+0.96%)
Aug 07, 2008 10.48 10.52 10.11 10.39 265,756 -0.18(-1.71%)
Aug 06, 2008 10.41 10.59 9.962 10.57 397,913 -0.19(-1.81%)
Aug 05, 2008 9.724 10.76 9.511 10.76 719,467 +1.32(+14.02%)
Aug 04, 2008 9.127 9.440 9.075 9.440 232,975 +0.26(+2.79%)
Aug 01, 2008 9.407 9.407 9.070 9.184 338,641 -0.40(-4.16%)
Jul 31, 2008 9.663 9.886 9.544 9.582 297,342 -0.12(-1.22%)
Jul 30, 2008 9.611 9.705 9.535 9.701 131,347 +0.17(+1.79%)
Jul 29, 2008 9.530 9.596 9.345 9.530 125,723 +0.14(+1.46%)
Jul 28, 2008 9.957 9.957 9.297 9.392 273,982 +0.03(+0.35%)
Jul 25, 2008 9.264 9.430 9.207 9.359 210,903 +0.09(+0.97%)
Jul 24, 2008 9.582 9.582 9.193 9.269 297,552 -0.31(-3.27%)
Jul 23, 2008 9.278 9.644 9.278 9.582 371,119 +0.35(+3.79%)
Jul 22, 2008 8.686 9.298 8.643 9.232 323,094 +0.53(+6.12%)
Jul 21, 2008 8.633 8.894 8.586 8.700 279,781 +0.05(+0.55%)
Jul 18, 2008 8.538 8.704 8.444 8.652 212,927 +0.18(+2.13%)
Jul 17, 2008 8.183 8.477 8.131 8.472 410,129 +0.30(+3.72%)
Jul 16, 2008 8.031 8.225 7.827 8.168 542,510 +0.05(+0.64%)
Jul 15, 2008 8.093 8.135 7.827 8.116 482,842 +0.17(+2.15%)
Jul 14, 2008 8.183 8.235 7.874 7.946 535,665 -0.11(-1.35%)
Jul 11, 2008 7.898 8.183 7.803 8.055 634,297 +0.14(+1.74%)
Jul 10, 2008 8.112 8.112 7.656 7.917 895,236 -0.19(-2.34%)
Jul 09, 2008 8.415 8.415 8.093 8.107 269,871 -0.22(-2.62%)
Jul 08, 2008 8.254 8.434 8.230 8.325 478,957 +0.10(+1.27%)
Jul 07, 2008 8.358 8.486 8.178 8.221 500,959 -0.12(-1.48%)
Jul 04, 2008 8.467 8.564 8.301 8.344 187,357 +0.00(+0.00%)
Jul 03, 2008 8.467 8.564 8.301 8.344 187,357 -0.12(-1.46%)
Jul 02, 2008 8.605 8.709 8.387 8.467 293,931 -0.07(-0.83%)
Jul 01, 2008 8.956 9.174 8.534 8.538 615,080 -0.37(-4.20%)
Jun 30, 2008 9.079 9.079 8.809 8.913 468,145 -0.09(-1.05%)
Jun 27, 2008 9.174 9.174 8.984 9.008 426,328 -0.21(-2.26%)
Jun 26, 2008 9.411 9.435 9.193 9.217 228,099 -0.22(-2.31%)
Jun 25, 2008 9.487 9.596 9.416 9.435 378,736 -0.00(-0.05%)
Jun 24, 2008 9.748 9.771 9.440 9.440 346,022 -0.31(-3.20%)
Jun 23, 2008 9.999 10.02 9.734 9.752 235,930 -0.24(-2.43%)
Jun 20, 2008 10.03 10.14 9.829 9.995 224,629 -0.16(-1.54%)
Jun 19, 2008 10.14 10.19 10.03 10.15 110,078 +0.06(+0.56%)
Jun 18, 2008 10.15 10.20 10.06 10.09 157,340 -0.11(-1.07%)
Jun 17, 2008 10.42 10.46 10.10 10.20 174,601 +0.05(+0.51%)
Jun 16, 2008 10.27 10.34 10.10 10.15 273,843 -0.09(-0.93%)
Jun 13, 2008 10.38 10.43 10.21 10.25 235,277 -0.19(-1.82%)
Jun 12, 2008 10.52 10.58 10.39 10.44 177,991 +0.01(+0.14%)
Jun 11, 2008 10.53 10.73 10.41 10.42 341,747 -0.15(-1.44%)
Jun 10, 2008 10.48 10.59 10.25 10.57 236,605 +0.20(+1.97%)
Jun 09, 2008 10.59 10.78 10.27 10.37 514,563 -0.09(-0.86%)
Jun 06, 2008 10.73 10.73 10.44 10.46 178,390 -0.17(-1.56%)
Jun 05, 2008 10.64 10.87 10.60 10.63 201,610 -0.02(-0.22%)
Jun 04, 2008 10.77 10.89 10.61 10.65 214,862 -0.13(-1.19%)
Jun 03, 2008 10.78 10.89 10.74 10.78 189,938 -0.05(-0.44%)
Jun 02, 2008 10.95 11.03 10.74 10.82 179,376 -0.17(-1.55%)
May 30, 2008 10.98 11.00 10.83 11.00 166,260 +0.08(+0.70%)
May 29, 2008 11.01 11.01 10.88 10.92 249,313 -0.09(-0.78%)
May 28, 2008 10.93 11.11 10.93 11.01 171,650 +0.06(+0.52%)
May 27, 2008 10.90 10.95 10.86 10.95 202,719 -0.00(-0.04%)
May 26, 2008 11.08 11.12 10.91 10.95 0 +0.00(+0.00%)
May 23, 2008 11.08 11.12 10.91 10.95 210,317 -0.09(-0.86%)
May 22, 2008 11.13 11.25 10.98 11.05 268,020 -0.19(-1.73%)
May 21, 2008 11.29 11.32 11.15 11.24 259,611 -0.05(-0.46%)
May 20, 2008 11.50 11.50 11.15 11.29 209,075 -0.20(-1.77%)
May 19, 2008 11.58 11.69 11.40 11.50 153,554 -0.17(-1.42%)
May 16, 2008 11.79 11.86 11.40 11.66 305,624 -0.06(-0.49%)
May 15, 2008 11.43 11.80 11.29 11.72 463,075 +0.30(+2.66%)
May 14, 2008 11.41 11.44 11.24 11.42 124,698 +0.00(+0.04%)
May 13, 2008 11.42 11.44 11.24 11.41 171,652 +0.06(+0.50%)
May 12, 2008 11.36 11.42 11.24 11.36 164,678 +0.08(+0.67%)
May 09, 2008 11.06 11.31 11.05 11.28 96,336 +0.19(+1.75%)
May 08, 2008 10.99 11.15 10.91 11.09 176,052 +0.14(+1.31%)
May 07, 2008 10.72 10.95 10.67 10.94 191,770 +0.19(+1.80%)
May 06, 2008 11.20 11.20 10.63 10.75 248,098 -0.05(-0.44%)
May 05, 2008 10.64 10.99 10.64 10.80 200,879 +0.12(+1.16%)
May 02, 2008 10.76 10.81 10.57 10.67 278,099 -0.06(-0.53%)
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.