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

Cedar Fair LP (NY: FUN )

43.01 -0.23 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 8.207 8.284 7.836 7.896 1,176,733 -0.39(-4.75%)
Apr 29, 2010 8.229 8.333 8.131 8.289 694,446 +0.15(+1.88%)
Apr 28, 2010 8.005 8.147 7.808 8.136 395,596 +0.16(+2.06%)
Apr 27, 2010 8.251 8.322 7.972 7.972 449,187 -0.39(-4.64%)
Apr 26, 2010 8.448 8.486 8.237 8.360 363,401 -0.16(-1.92%)
Apr 23, 2010 8.273 8.628 8.071 8.524 1,014,777 +0.31(+3.72%)
Apr 22, 2010 8.071 8.267 8.060 8.218 466,015 +0.09(+1.08%)
Apr 21, 2010 8.071 8.196 7.948 8.131 391,537 +0.01(+0.07%)
Apr 20, 2010 8.142 8.284 8.103 8.125 617,413 -0.06(-0.73%)
Apr 19, 2010 8.158 8.409 7.918 8.185 631,638 -0.01(-0.13%)
Apr 16, 2010 8.267 8.322 8.098 8.196 1,062,117 -0.14(-1.70%)
Apr 15, 2010 8.316 8.442 8.060 8.338 710,313 -0.02(-0.20%)
Apr 14, 2010 7.896 8.357 7.874 8.355 984,372 +0.50(+6.40%)
Apr 13, 2010 7.759 7.928 7.470 7.852 983,596 +0.09(+1.20%)
Apr 12, 2010 7.677 8.169 7.628 7.759 1,707,952 +0.05(+0.64%)
Apr 09, 2010 7.016 7.710 6.950 7.710 1,568,871 +0.67(+9.46%)
Apr 08, 2010 6.967 7.092 6.825 7.043 1,295,813 +0.01(+0.16%)
Apr 07, 2010 6.978 7.103 6.786 7.032 2,217,107 +0.27(+4.04%)
Apr 06, 2010 6.142 6.885 6.125 6.759 4,305,890 +0.26(+3.95%)
Apr 05, 2010 6.535 6.688 6.366 6.502 1,232,081 -0.06(-0.92%)
Apr 01, 2010 6.497 6.562 6.562 6.562 454,050 +0.04(+0.59%)
Mar 31, 2010 6.448 6.524 6.274 6.524 445,765 +0.06(+0.93%)
Mar 30, 2010 6.338 6.475 6.338 6.464 321,920 +0.12(+1.89%)
Mar 29, 2010 6.360 6.393 6.338 6.344 460,084 -0.05(-0.77%)
Mar 26, 2010 6.377 6.422 6.344 6.393 212,239 +0.01(+0.09%)
Mar 25, 2010 6.415 6.448 6.382 6.388 311,739 +0.01(+0.09%)
Mar 24, 2010 6.420 6.453 6.377 6.382 216,582 -0.02(-0.26%)
Mar 23, 2010 6.453 6.552 6.338 6.399 340,704 -0.01(-0.09%)
Mar 22, 2010 6.420 6.612 6.393 6.404 314,782 -0.03(-0.51%)
Mar 19, 2010 6.557 6.562 6.420 6.437 415,956 -0.13(-2.00%)
Mar 18, 2010 6.601 6.606 6.453 6.568 705,117 +0.01(+0.17%)
Mar 17, 2010 6.666 6.825 6.317 6.557 2,930,727 -0.11(-1.64%)
Mar 16, 2010 6.672 6.732 6.568 6.666 867,250 -0.02(-0.33%)
Mar 15, 2010 6.699 6.732 6.644 6.688 4,211,539 +0.60(+9.87%)
Mar 12, 2010 6.114 6.164 6.076 6.087 338,740 -0.05(-0.89%)
Mar 11, 2010 6.065 6.180 6.043 6.142 898,984 +0.05(+0.81%)
Mar 10, 2010 6.082 6.125 6.071 6.093 387,390 +0.02(+0.36%)
Mar 09, 2010 6.049 6.087 6.011 6.071 502,352 +0.01(+0.09%)
Mar 08, 2010 6.093 6.114 6.038 6.065 247,381 -0.01(-0.09%)
Mar 05, 2010 6.043 6.093 5.994 6.071 579,844 +0.03(+0.45%)
Mar 04, 2010 6.032 6.142 6.022 6.043 337,653 +0.01(+0.09%)
Mar 03, 2010 6.114 6.125 6.021 6.038 422,932 -0.11(-1.78%)
Mar 02, 2010 6.120 6.153 6.065 6.147 337,951 -0.01(-0.09%)
Mar 01, 2010 6.087 6.180 6.071 6.153 501,922 +0.05(+0.90%)
Feb 26, 2010 6.098 6.131 6.065 6.098 371,483 -0.04(-0.62%)
Feb 25, 2010 6.158 6.218 6.071 6.136 212,431 -0.08(-1.32%)
Feb 24, 2010 6.158 6.240 6.049 6.218 543,947 +0.06(+0.98%)
Feb 23, 2010 6.120 6.174 5.967 6.158 676,090 +0.03(+0.45%)
Feb 22, 2010 6.185 6.185 6.125 6.131 353,220 -0.05(-0.80%)
Feb 19, 2010 6.218 6.218 6.153 6.180 324,372 -0.02(-0.35%)
Feb 18, 2010 6.229 6.251 6.191 6.202 424,195 -0.04(-0.61%)
Feb 17, 2010 6.174 6.240 6.114 6.240 581,956 +0.08(+1.33%)
Feb 16, 2010 6.256 6.311 6.131 6.158 568,961 -0.09(-1.49%)
Feb 12, 2010 6.229 6.251 6.251 6.251 652,251 +0.01(+0.09%)
Feb 11, 2010 6.295 6.349 6.174 6.246 825,623 -0.04(-0.61%)
Feb 10, 2010 6.464 6.475 6.273 6.284 878,011 -0.21(-3.28%)
Feb 09, 2010 6.448 6.557 6.448 6.497 875,647 +0.02(+0.25%)
Feb 08, 2010 6.502 6.541 6.459 6.480 722,904 +0.01(+0.17%)
Feb 05, 2010 6.524 6.557 6.431 6.470 1,084,296 -0.04(-0.59%)
Feb 04, 2010 6.535 6.590 6.475 6.508 1,219,653 -0.09(-1.41%)
Feb 03, 2010 6.661 6.661 6.519 6.601 1,052,494 -0.06(-0.90%)
Feb 02, 2010 6.650 6.743 6.623 6.661 1,798,414 -0.04(-0.65%)
Feb 01, 2010 6.705 6.748 6.666 6.705 1,049,311 -0.02(-0.24%)
Jan 29, 2010 6.792 6.803 6.661 6.721 1,058,568 -0.16(-2.30%)
Jan 28, 2010 6.825 6.967 6.754 6.879 1,270,127 +0.02(+0.24%)
Jan 27, 2010 6.847 7.016 6.770 6.863 2,794,532 -0.05(-0.71%)
Jan 26, 2010 6.612 7.021 6.562 6.912 2,655,458 -0.07(-1.02%)
Jan 25, 2010 6.825 7.000 6.584 6.983 1,793,372 +0.07(+0.95%)
Jan 22, 2010 6.623 7.409 6.612 6.918 3,149,888 +0.25(+3.69%)
Jan 21, 2010 6.623 6.737 6.530 6.672 1,131,520 +0.01(+0.16%)
Jan 20, 2010 6.502 6.661 6.426 6.661 1,748,284 +0.14(+2.09%)
Jan 19, 2010 6.409 6.530 6.377 6.524 1,358,223 +0.01(+0.17%)
Jan 15, 2010 6.426 6.513 6.513 6.513 1,382,465 -0.03(-0.50%)
Jan 14, 2010 6.502 6.546 6.442 6.546 1,511,328 +0.07(+1.01%)
Jan 13, 2010 6.366 6.541 6.366 6.480 1,664,000 +0.12(+1.89%)
Jan 12, 2010 6.459 6.562 6.355 6.360 2,237,247 -0.19(-2.84%)
Jan 11, 2010 6.415 6.546 6.338 6.546 1,991,405 +0.07(+1.10%)
Jan 08, 2010 6.399 6.497 6.333 6.475 1,415,981 +0.03(+0.42%)
Jan 07, 2010 6.377 6.470 6.371 6.448 1,950,211 +0.09(+1.46%)
Jan 06, 2010 6.240 6.470 6.235 6.355 2,491,378 +0.10(+1.57%)
Jan 05, 2010 6.185 6.278 6.185 6.256 1,339,600 +0.04(+0.70%)
Jan 04, 2010 6.185 6.267 6.185 6.213 2,568,568 -0.02(-0.35%)
Dec 31, 2009 6.185 6.235 6.235 6.235 549,033 +0.04(+0.71%)
Dec 30, 2009 6.174 6.229 6.174 6.191 1,124,569 -0.04(-0.61%)
Dec 29, 2009 6.180 6.229 6.164 6.229 644,786 +0.03(+0.44%)
Dec 28, 2009 6.174 6.202 6.158 6.202 628,527 +0.03(+0.44%)
Dec 24, 2009 6.109 6.174 6.109 6.174 585,223 +0.03(+0.44%)
Dec 23, 2009 6.153 6.196 6.136 6.147 783,224 -0.08(-1.23%)
Dec 22, 2009 6.136 6.229 6.131 6.224 1,869,931 +0.08(+1.33%)
Dec 21, 2009 6.120 6.142 6.098 6.142 1,416,382 +0.04(+0.72%)
Dec 18, 2009 6.125 6.136 6.098 6.098 2,872,059 -0.02(-0.36%)
Dec 17, 2009 6.109 6.153 6.093 6.120 11,031,611 +1.16(+23.35%)
Dec 16, 2009 4.918 4.972 4.912 4.961 601,006 +0.04(+0.78%)
Dec 15, 2009 4.896 4.951 4.808 4.923 396,453 -0.02(-0.33%)
Dec 14, 2009 4.945 4.961 4.901 4.940 402,637 -0.02(-0.33%)
Dec 11, 2009 4.847 4.978 4.847 4.956 442,072 +0.09(+1.80%)
Dec 10, 2009 4.869 4.901 4.836 4.869 486,214 +0.01(+0.11%)
Dec 09, 2009 4.885 4.890 4.683 4.863 573,117 -0.01(-0.11%)
Dec 08, 2009 4.743 4.901 4.699 4.869 479,157 +0.04(+0.79%)
Dec 07, 2009 4.754 4.901 4.623 4.830 608,030 -0.02(-0.45%)
Dec 04, 2009 4.721 4.869 4.710 4.852 441,354 +0.14(+3.02%)
Dec 03, 2009 4.677 4.754 4.590 4.710 742,850 +0.08(+1.65%)
Dec 02, 2009 4.710 4.776 4.584 4.634 559,424 -0.14(-2.86%)
Dec 01, 2009 4.508 4.781 4.459 4.770 839,919 +0.26(+5.82%)
Nov 30, 2009 4.584 4.584 4.317 4.508 704,189 -0.01(-0.12%)
Nov 27, 2009 4.339 4.535 4.333 4.513 316,885 +0.11(+2.61%)
Nov 25, 2009 4.246 4.464 4.180 4.399 711,857 +0.20(+4.68%)
Nov 24, 2009 4.147 4.268 4.076 4.202 607,839 +0.08(+1.85%)
Nov 23, 2009 3.989 4.136 3.962 4.125 570,417 +0.15(+3.71%)
Nov 20, 2009 3.918 3.989 3.880 3.978 607,909 +0.05(+1.39%)
Nov 19, 2009 3.798 3.940 3.748 3.923 587,705 +0.10(+2.72%)
Nov 18, 2009 3.907 3.907 3.792 3.819 647,427 -0.02(-0.43%)
Nov 17, 2009 3.781 3.852 3.727 3.836 698,366 +0.11(+2.93%)
Nov 16, 2009 3.666 3.847 3.557 3.727 1,460,971 +0.23(+6.56%)
Nov 13, 2009 3.535 3.562 3.453 3.497 1,432,533 -0.05(-1.54%)
Nov 12, 2009 3.328 3.568 3.295 3.552 1,164,888 +0.22(+6.56%)
Nov 11, 2009 3.470 3.492 3.306 3.333 1,748,754 -0.11(-3.17%)
Nov 10, 2009 3.623 3.623 3.415 3.442 1,259,825 -0.18(-4.98%)
Nov 09, 2009 3.798 4.000 3.584 3.623 1,321,328 -0.12(-3.21%)
Nov 06, 2009 4.027 4.043 3.699 3.743 1,127,411 -0.11(-2.84%)
Nov 05, 2009 3.836 3.962 3.809 3.852 1,903,827 -0.17(-4.34%)
Nov 04, 2009 3.907 4.120 3.825 4.027 2,161,164 +0.21(+5.44%)
Nov 03, 2009 5.016 5.043 3.634 3.819 5,325,110 -1.38(-26.58%)
Nov 02, 2009 5.426 5.426 5.169 5.202 427,513 -0.27(-4.90%)
Oct 30, 2009 5.464 5.552 5.437 5.470 356,181 +0.03(+0.60%)
Oct 29, 2009 5.519 5.579 5.420 5.437 465,212 +0.04(+0.71%)
Oct 28, 2009 5.628 5.650 5.355 5.399 449,529 -0.21(-3.80%)
Oct 27, 2009 5.612 5.726 5.590 5.612 232,014 -0.04(-0.68%)
Oct 26, 2009 5.644 5.748 5.585 5.650 374,186 +0.01(+0.10%)
Oct 23, 2009 5.677 5.688 5.623 5.644 428,542 +0.03(+0.58%)
Oct 22, 2009 5.590 5.655 5.573 5.612 232,202 +0.04(+0.79%)
Oct 21, 2009 5.617 5.852 5.546 5.568 1,110,267 -0.06(-1.07%)
Oct 20, 2009 5.655 5.683 5.617 5.628 261,356 -0.19(-3.20%)
Oct 19, 2009 5.737 5.896 5.737 5.814 226,084 +0.09(+1.62%)
Oct 16, 2009 5.792 5.792 5.672 5.721 187,165 -0.10(-1.78%)
Oct 15, 2009 5.743 5.950 5.743 5.825 240,734 +0.02(+0.38%)
Oct 14, 2009 5.781 5.825 5.612 5.803 232,158 +0.17(+3.11%)
Oct 13, 2009 5.792 5.792 5.546 5.628 297,874 -0.14(-2.46%)
Oct 12, 2009 5.719 5.869 5.666 5.770 222,043 +0.14(+2.42%)
Oct 09, 2009 5.552 5.672 5.530 5.634 223,363 +0.06(+1.08%)
Oct 08, 2009 5.601 5.606 5.491 5.573 194,901 +0.01(+0.20%)
Oct 07, 2009 5.568 5.601 5.497 5.563 211,745 -0.05(-0.97%)
Oct 06, 2009 5.677 5.721 5.546 5.617 175,597 +0.00(+0.00%)
Oct 05, 2009 5.491 5.672 5.491 5.617 181,698 +0.09(+1.68%)
Oct 02, 2009 5.639 5.639 5.470 5.524 201,398 -0.13(-2.22%)
Oct 01, 2009 5.699 5.923 5.628 5.650 217,687 -0.10(-1.80%)
Sep 30, 2009 5.748 5.787 5.601 5.754 214,003 +0.00(+0.02%)
Sep 29, 2009 5.792 5.792 5.661 5.753 187,099 -0.04(-0.68%)
Sep 28, 2009 5.710 5.808 5.710 5.792 273,035 +0.08(+1.44%)
Sep 25, 2009 5.770 5.869 5.689 5.710 196,339 -0.07(-1.14%)
Sep 24, 2009 5.847 5.896 5.737 5.776 171,014 -0.08(-1.40%)
Sep 23, 2009 5.940 6.011 5.852 5.858 172,722 -0.10(-1.74%)
Sep 22, 2009 5.858 6.011 5.836 5.961 232,956 +0.04(+0.74%)
Sep 21, 2009 6.147 6.147 5.874 5.918 327,170 -0.17(-2.87%)
Sep 18, 2009 5.890 6.093 5.737 6.093 580,057 +0.20(+3.34%)
Sep 17, 2009 5.874 5.912 5.779 5.896 385,644 +0.25(+4.35%)
Sep 16, 2009 5.705 5.858 5.573 5.650 371,387 +0.04(+0.78%)
Sep 15, 2009 5.437 5.715 5.437 5.606 348,310 +0.13(+2.40%)
Sep 14, 2009 5.273 5.519 5.273 5.475 331,275 +0.16(+3.09%)
Sep 11, 2009 5.399 5.404 5.273 5.311 177,257 -0.05(-0.92%)
Sep 10, 2009 5.426 5.459 5.300 5.360 290,727 -0.05(-0.91%)
Sep 09, 2009 5.278 5.437 5.246 5.410 324,610 +0.09(+1.75%)
Sep 08, 2009 5.464 5.491 5.240 5.317 394,269 +0.00(+0.00%)
Sep 04, 2009 5.142 5.377 5.136 5.317 299,779 +0.14(+2.64%)
Sep 03, 2009 5.410 5.524 5.169 5.180 715,164 -0.22(-4.15%)
Sep 02, 2009 5.475 5.508 5.131 5.404 862,455 -0.10(-1.79%)
Sep 01, 2009 5.983 6.076 5.464 5.502 669,783 -0.52(-8.70%)
Aug 31, 2009 6.065 6.065 5.929 6.027 187,977 -0.01(-0.18%)
Aug 28, 2009 5.923 6.076 5.852 6.038 330,311 -0.03(-0.45%)
Aug 27, 2009 6.114 6.185 5.901 6.065 219,982 -0.01(-0.09%)
Aug 26, 2009 6.289 6.289 5.978 6.071 318,219 -0.28(-4.47%)
Aug 25, 2009 6.355 6.404 6.278 6.355 213,195 +0.13(+2.11%)
Aug 24, 2009 6.164 6.420 6.147 6.224 239,702 +0.03(+0.53%)
Aug 21, 2009 6.142 6.202 5.956 6.191 311,623 +0.28(+4.81%)
Aug 20, 2009 6.278 6.278 5.901 5.907 173,902 -0.13(-2.08%)
Aug 19, 2009 6.076 6.076 5.874 6.032 205,309 +0.02(+0.27%)
Aug 18, 2009 6.535 6.535 6.000 6.016 317,809 -0.12(-1.96%)
Aug 17, 2009 6.256 6.480 6.011 6.136 401,500 +0.14(+2.37%)
Aug 14, 2009 6.005 6.005 5.814 5.994 227,037 +0.01(+0.09%)
Aug 13, 2009 5.836 6.191 5.737 5.989 344,657 +0.15(+2.62%)
Aug 12, 2009 6.000 6.404 5.819 5.836 529,756 -0.15(-2.55%)
Aug 11, 2009 5.825 6.011 5.721 5.989 246,129 +0.14(+2.43%)
Aug 10, 2009 5.978 5.978 5.792 5.847 228,459 -0.13(-2.19%)
Aug 07, 2009 5.967 6.054 5.879 5.978 170,575 +0.17(+2.92%)
Aug 06, 2009 6.005 6.087 5.765 5.808 306,638 -0.15(-2.48%)
Aug 05, 2009 5.961 6.043 5.710 5.956 315,717 -0.13(-2.07%)
Aug 04, 2009 6.071 6.382 5.710 6.082 896,644 -0.44(-6.78%)
Aug 03, 2009 6.393 6.557 6.242 6.524 259,681 +0.10(+1.53%)
Jul 31, 2009 6.333 6.475 6.269 6.426 169,305 +0.09(+1.47%)
Jul 30, 2009 6.267 6.420 6.224 6.333 166,044 +0.07(+1.05%)
Jul 29, 2009 6.185 6.338 6.016 6.267 273,989 -0.01(-0.09%)
Jul 28, 2009 6.158 6.300 6.147 6.273 159,219 +0.16(+2.68%)
Jul 27, 2009 5.918 6.158 5.896 6.109 352,938 +0.35(+6.07%)
Jul 24, 2009 5.879 5.879 5.710 5.759 852 -0.08(-1.40%)
Jul 23, 2009 5.858 5.874 5.732 5.841 334,123 +0.05(+0.85%)
Jul 22, 2009 5.748 5.923 5.705 5.792 374,001 +0.09(+1.53%)
Jul 21, 2009 5.923 5.923 5.666 5.705 262,353 -0.09(-1.60%)
Jul 20, 2009 5.737 5.923 5.699 5.797 188,312 +0.09(+1.53%)
Jul 17, 2009 5.765 5.808 5.674 5.710 122,002 -0.07(-1.14%)
Jul 16, 2009 5.743 5.890 5.650 5.776 281,536 -0.02(-0.28%)
Jul 15, 2009 5.661 5.901 5.628 5.792 217,052 +0.13(+2.32%)
Jul 14, 2009 5.601 5.765 5.475 5.661 188,682 +0.09(+1.57%)
Jul 13, 2009 5.644 5.754 5.541 5.573 314,056 +0.03(+0.59%)
Jul 10, 2009 5.442 5.546 5.382 5.541 232,779 +0.04(+0.70%)
Jul 09, 2009 5.502 5.568 5.371 5.502 182,857 -0.02(-0.40%)
Jul 08, 2009 5.502 5.595 5.246 5.524 339,443 -0.01(-0.20%)
Jul 07, 2009 5.590 5.705 5.502 5.535 171,810 -0.09(-1.65%)
Jul 06, 2009 5.628 5.737 5.481 5.628 195,113 -0.11(-1.90%)
Jul 02, 2009 5.792 5.896 5.601 5.737 234,462 -0.21(-3.49%)
Jul 01, 2009 6.011 6.229 5.879 5.945 184,206 -0.03(-0.55%)
Jun 30, 2009 5.978 6.005 5.748 5.978 285,407 +0.10(+1.77%)
Jun 29, 2009 5.912 5.918 5.754 5.874 152,561 +0.10(+1.80%)
Jun 26, 2009 6.049 6.049 5.737 5.770 280,210 -0.14(-2.40%)
Jun 25, 2009 5.907 5.983 5.858 5.912 128,504 +0.01(+0.19%)
Jun 24, 2009 5.852 5.994 5.825 5.901 155,486 +0.04(+0.75%)
Jun 23, 2009 5.847 5.929 5.737 5.858 230,661 -0.02(-0.28%)
Jun 22, 2009 6.114 6.114 5.858 5.874 136,041 -0.33(-5.29%)
Jun 19, 2009 6.161 6.218 6.093 6.202 81,809 +0.11(+1.88%)
Jun 18, 2009 5.961 6.120 5.901 6.087 165,042 +0.08(+1.37%)
Jun 17, 2009 6.016 6.070 5.949 6.005 124,061 -0.07(-1.08%)
Jun 16, 2009 6.388 6.388 6.021 6.071 193,294 -0.03(-0.45%)
Jun 15, 2009 6.311 6.317 6.027 6.098 247,654 -0.30(-4.62%)
Jun 12, 2009 6.213 6.470 6.213 6.393 147,814 +0.04(+0.60%)
Jun 11, 2009 6.136 6.366 6.043 6.355 241,567 +0.19(+3.10%)
Jun 10, 2009 6.202 6.213 6.016 6.164 183,256 +0.05(+0.80%)
Jun 09, 2009 6.174 6.209 6.054 6.114 127,055 -0.04(-0.62%)
Jun 08, 2009 6.125 6.174 6.103 6.153 225,793 -0.11(-1.83%)
Jun 05, 2009 6.284 6.409 6.204 6.267 194,268 +0.01(+0.09%)
Jun 04, 2009 6.388 6.424 6.196 6.262 122,624 -0.08(-1.29%)
Jun 03, 2009 6.464 6.464 6.246 6.344 159,177 -0.08(-1.28%)
Jun 02, 2009 6.579 6.583 6.333 6.426 147,711 -0.13(-2.00%)
Jun 01, 2009 6.420 6.557 6.399 6.557 165,797 +0.17(+2.65%)
May 29, 2009 6.256 6.470 6.229 6.388 157,739 +0.09(+1.39%)
May 28, 2009 6.207 6.322 6.082 6.300 134,181 +0.09(+1.41%)
May 27, 2009 6.442 6.442 6.049 6.213 325,128 -0.16(-2.57%)
May 26, 2009 6.142 6.530 6.093 6.377 191,109 +0.40(+6.67%)
May 22, 2009 6.191 6.213 5.940 5.978 200,537 -0.14(-2.32%)
May 21, 2009 6.093 6.344 6.038 6.120 161,737 -0.11(-1.84%)
May 20, 2009 6.262 6.470 6.180 6.235 184,685 -0.02(-0.35%)
May 19, 2009 6.338 6.470 6.246 6.256 201,431 +0.03(+0.44%)
May 18, 2009 6.694 6.858 6.185 6.229 263,973 -0.12(-1.89%)
May 15, 2009 5.978 6.355 5.978 6.349 338,846 +0.31(+5.16%)
May 14, 2009 5.819 6.043 5.819 6.038 220,211 +0.18(+3.08%)
May 13, 2009 6.011 6.011 5.792 5.858 243,591 -0.16(-2.63%)
May 12, 2009 6.224 6.278 5.874 6.016 236,948 -0.06(-0.99%)
May 11, 2009 6.284 6.284 6.027 6.076 183,567 -0.34(-5.28%)
May 08, 2009 6.021 6.415 6.016 6.415 194,544 +0.43(+7.21%)
May 07, 2009 6.005 6.174 5.907 5.983 394,979 +0.13(+2.24%)
May 06, 2009 6.142 6.142 5.688 5.852 386,005 -0.02(-0.37%)
May 05, 2009 5.628 6.093 5.628 5.874 193,250 -0.12(-2.01%)
May 04, 2009 6.005 6.021 5.737 5.994 236,420 +0.05(+0.92%)
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.