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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 7.310 7.500 7.250 7.300 87,044,768 -0.04(-0.54%)
May 30, 2013 7.230 7.370 7.200 7.340 61,030,992 +0.06(+0.82%)
May 29, 2013 7.300 7.310 7.230 7.280 20,680,736 +0.01(+0.14%)
May 28, 2013 7.320 7.360 7.260 7.270 30,584,524 -0.06(-0.82%)
May 27, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.00(+0.00%)
May 24, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.02(+0.27%)
May 23, 2013 7.260 7.370 7.250 7.310 18,594,252 +0.01(+0.14%)
May 22, 2013 7.380 7.390 7.270 7.300 25,085,236 -0.09(-1.22%)
May 21, 2013 7.390 7.400 7.340 7.390 33,968,048 +0.10(+1.37%)
May 20, 2013 7.320 7.370 7.250 7.290 36,573,148 -0.03(-0.41%)
May 17, 2013 7.300 7.350 7.250 7.320 40,015,088 +0.04(+0.55%)
May 16, 2013 7.270 7.350 7.260 7.280 60,024,712 +0.03(+0.41%)
May 15, 2013 7.260 7.335 7.220 7.250 43,159,768 +0.07(+0.97%)
May 13, 2013 7.320 7.330 7.160 7.180 77,011,368 -0.18(-2.45%)
May 10, 2013 7.390 7.400 7.330 7.360 45,749,468 +0.01(+0.14%)
May 09, 2013 7.380 7.400 7.320 7.350 72,035,472 +0.03(+0.41%)
May 08, 2013 7.240 7.320 7.230 7.320 27,002,346 +0.10(+1.39%)
May 07, 2013 7.210 7.280 7.200 7.220 41,979,596 +0.02(+0.28%)
May 06, 2013 7.150 7.200 7.130 7.200 22,711,642 +0.05(+0.70%)
May 03, 2013 7.100 7.160 7.100 7.150 45,426,120 +0.05(+0.70%)
May 02, 2013 7.080 7.110 7.060 7.100 50,399,452 +0.04(+0.57%)
May 01, 2013 7.070 7.120 7.050 7.060 43,014,968 +0.01(+0.14%)
Apr 30, 2013 7.160 7.160 7.020 7.050 89,156,184 -0.07(-0.98%)
Apr 29, 2013 7.110 7.157 7.100 7.120 30,245,918 +0.00(+0.00%)
Apr 26, 2013 7.170 7.190 7.120 7.120 78,687,200 -0.02(-0.28%)
Apr 25, 2013 7.110 7.220 7.090 7.140 83,479,536 +0.05(+0.71%)
Apr 24, 2013 7.105 7.190 7.010 7.090 118,338,352 -0.01(-0.14%)
Apr 23, 2013 7.145 7.190 7.100 7.100 49,205,144 -0.07(-0.98%)
Apr 22, 2013 7.170 7.200 7.125 7.170 43,805,352 +0.00(+0.00%)
Apr 19, 2013 7.150 7.210 7.110 7.170 99,643,304 -0.02(-0.28%)
Apr 18, 2013 7.120 7.210 7.100 7.190 86,698,672 +0.10(+1.41%)
Apr 17, 2013 7.210 7.350 7.070 7.090 118,818,728 -0.11(-1.53%)
Apr 16, 2013 7.135 7.220 7.090 7.200 126,041,392 +0.14(+1.98%)
Apr 15, 2013 7.220 7.330 6.900 7.060 440,481,408 +0.84(+13.50%)
Apr 12, 2013 6.210 6.270 6.160 6.220 46,111,272 -0.04(-0.64%)
Apr 11, 2013 6.230 6.280 6.210 6.260 29,935,656 +0.01(+0.16%)
Apr 10, 2013 6.300 6.300 6.240 6.250 34,743,472 -0.03(-0.48%)
Apr 09, 2013 6.300 6.310 6.240 6.280 22,445,224 -0.02(-0.32%)
Apr 08, 2013 6.230 6.330 6.220 6.300 26,202,080 +0.07(+1.12%)
Apr 05, 2013 6.180 6.230 6.150 6.230 18,089,936 +0.02(+0.32%)
Apr 04, 2013 6.150 6.240 6.120 6.210 22,224,314 +0.05(+0.81%)
Apr 03, 2013 6.220 6.235 6.140 6.160 27,390,292 -0.07(-1.12%)
Apr 02, 2013 6.250 6.270 6.210 6.230 23,271,816 -0.02(-0.32%)
Apr 01, 2013 6.240 6.250 6.160 6.250 26,945,084 +0.04(+0.64%)
Mar 29, 2013 6.060 6.210 6.050 6.210 53,861,792 +0.00(+0.00%)
Mar 28, 2013 6.060 6.210 6.050 6.210 53,632,680 +0.17(+2.81%)
Mar 27, 2013 6.020 6.080 6.000 6.040 40,177,216 -0.01(-0.17%)
Mar 26, 2013 6.050 6.130 6.000 6.050 46,170,728 +0.02(+0.33%)
Mar 25, 2013 6.150 6.180 6.010 6.030 48,354,924 -0.11(-1.79%)
Mar 22, 2013 6.060 6.220 6.050 6.140 57,227,008 +0.08(+1.32%)
Mar 21, 2013 6.000 6.090 6.000 6.060 26,558,656 +0.03(+0.50%)
Mar 20, 2013 6.010 6.110 5.990 6.030 40,249,396 +0.00(+0.00%)
Mar 19, 2013 5.860 6.090 5.860 6.030 95,286,136 +0.16(+2.73%)
Mar 18, 2013 5.800 5.920 5.790 5.870 28,272,588 +0.06(+1.03%)
Mar 15, 2013 5.870 5.920 5.810 5.810 48,816,036 -0.05(-0.85%)
Mar 14, 2013 5.910 5.910 5.860 5.860 20,382,056 -0.02(-0.34%)
Mar 13, 2013 5.910 5.930 5.880 5.880 16,996,380 -0.04(-0.68%)
Mar 12, 2013 5.850 5.935 5.840 5.920 23,740,064 +0.06(+1.02%)
Mar 11, 2013 5.860 5.880 5.830 5.860 15,566,869 -0.02(-0.34%)
Mar 08, 2013 5.870 5.900 5.820 5.880 15,213,311 +0.03(+0.51%)
Mar 07, 2013 5.880 5.905 5.830 5.850 13,156,829 -0.02(-0.34%)
Mar 06, 2013 5.880 5.920 5.860 5.870 22,610,312 +0.00(+0.00%)
Mar 05, 2013 5.840 5.880 5.840 5.870 12,401,430 +0.04(+0.69%)
Mar 04, 2013 5.780 5.860 5.770 5.830 15,924,877 +0.03(+0.52%)
Mar 01, 2013 5.800 5.830 5.750 5.800 13,975,638 +0.00(+0.00%)
Feb 28, 2013 5.840 5.870 5.800 5.800 16,929,684 -0.06(-1.02%)
Feb 27, 2013 5.805 5.880 5.780 5.860 21,003,396 +0.08(+1.38%)
Feb 26, 2013 5.750 5.800 5.720 5.780 21,201,994 +0.05(+0.87%)
Feb 25, 2013 5.800 5.820 5.730 5.730 18,637,480 -0.09(-1.55%)
Feb 22, 2013 5.820 5.830 5.770 5.820 20,413,990 +0.03(+0.52%)
Feb 21, 2013 5.760 5.840 5.710 5.790 26,457,922 +0.00(+0.00%)
Feb 20, 2013 5.870 5.880 5.790 5.790 24,160,890 -0.11(-1.86%)
Feb 19, 2013 5.920 5.930 5.840 5.900 19,291,872 -0.01(-0.17%)
Feb 18, 2013 5.910 5.920 5.853 5.910 34,790,420 +0.00(+0.00%)
Feb 15, 2013 5.910 5.920 5.853 5.910 34,777,544 +0.04(+0.68%)
Feb 14, 2013 5.840 5.880 5.810 5.870 28,893,904 +0.01(+0.17%)
Feb 13, 2013 5.890 5.910 5.830 5.860 23,134,560 -0.05(-0.85%)
Feb 12, 2013 5.780 5.950 5.770 5.910 66,007,464 +0.12(+2.07%)
Feb 11, 2013 5.740 5.800 5.710 5.790 17,886,292 +0.02(+0.35%)
Feb 08, 2013 5.730 5.770 5.670 5.770 44,887,360 +0.03(+0.52%)
Feb 07, 2013 5.720 5.790 5.670 5.740 85,934,424 -0.03(-0.52%)
Feb 06, 2013 5.680 5.770 5.660 5.770 33,427,364 +0.06(+1.05%)
Feb 05, 2013 5.700 5.720 5.660 5.710 23,097,028 -0.03(-0.52%)
Feb 04, 2013 5.650 5.750 5.640 5.740 61,960,320 +0.05(+0.88%)
Feb 01, 2013 5.640 5.730 5.630 5.690 59,153,576 +0.06(+1.07%)
Jan 31, 2013 5.650 5.670 5.620 5.630 40,003,364 -0.02(-0.35%)
Jan 30, 2013 5.580 5.690 5.560 5.650 67,206,640 +0.01(+0.18%)
Jan 29, 2013 5.560 5.710 5.530 5.640 111,658,136 +0.08(+1.44%)
Jan 28, 2013 5.630 5.630 5.540 5.560 49,953,864 -0.08(-1.42%)
Jan 25, 2013 5.690 5.700 5.575 5.640 22,986,284 -0.03(-0.53%)
Jan 24, 2013 5.680 5.700 5.640 5.670 21,396,842 +0.00(+0.00%)
Jan 23, 2013 5.640 5.710 5.640 5.670 21,018,302 +0.01(+0.18%)
Jan 22, 2013 5.630 5.670 5.570 5.660 16,918,382 +0.01(+0.18%)
Jan 21, 2013 5.605 5.650 5.590 5.650 22,578,202 +0.00(+0.00%)
Jan 18, 2013 5.605 5.650 5.590 5.650 22,576,034 +0.02(+0.36%)
Jan 17, 2013 5.550 5.650 5.535 5.630 40,993,372 +0.10(+1.81%)
Jan 16, 2013 5.600 5.650 5.520 5.530 55,841,336 -0.09(-1.60%)
Jan 15, 2013 5.680 5.690 5.537 5.620 53,569,396 -0.07(-1.23%)
Jan 14, 2013 5.820 5.840 5.650 5.690 74,946,512 -0.23(-3.89%)
Jan 11, 2013 5.925 5.960 5.856 5.920 67,218,592 -0.02(-0.34%)
Jan 10, 2013 5.900 5.940 5.860 5.940 43,947,896 +0.06(+1.02%)
Jan 09, 2013 5.820 5.910 5.770 5.880 66,391,680 -0.09(-1.51%)
Jan 08, 2013 5.940 5.970 5.780 5.970 65,188,068 +0.01(+0.17%)
Jan 07, 2013 5.880 5.970 5.860 5.960 20,349,070 +0.04(+0.68%)
Jan 04, 2013 5.800 5.950 5.760 5.920 48,293,756 +0.10(+1.72%)
Jan 03, 2013 5.760 5.830 5.720 5.820 36,330,152 +0.03(+0.52%)
Jan 02, 2013 5.680 5.790 5.670 5.790 45,187,640 +0.12(+2.12%)
Jan 01, 2013 5.560 5.830 5.550 5.670 29,757,110 +0.00(+0.00%)
Dec 31, 2012 5.560 5.830 5.550 5.670 29,757,110 +0.07(+1.25%)
Dec 28, 2012 5.580 5.620 5.555 5.600 23,822,404 -0.02(-0.36%)
Dec 27, 2012 5.560 5.620 5.540 5.620 28,055,800 +0.06(+1.08%)
Dec 26, 2012 5.500 5.575 5.490 5.560 14,724,773 +0.06(+1.09%)
Dec 25, 2012 5.400 5.510 5.400 5.500 8,655,362 +0.00(+0.00%)
Dec 24, 2012 5.400 5.510 5.400 5.500 8,655,362 +0.04(+0.73%)
Dec 21, 2012 5.450 5.480 5.400 5.460 41,987,308 -0.02(-0.36%)
Dec 20, 2012 5.460 5.510 5.445 5.480 45,767,536 +0.02(+0.37%)
Dec 19, 2012 5.510 5.530 5.440 5.460 47,311,252 -0.07(-1.27%)
Dec 18, 2012 5.550 5.560 5.450 5.530 37,558,036 -0.03(-0.54%)
Dec 17, 2012 5.630 5.630 5.480 5.560 39,024,264 +0.01(+0.18%)
Dec 14, 2012 5.640 5.650 5.540 5.550 23,389,044 -0.09(-1.60%)
Dec 13, 2012 5.620 5.750 5.580 5.640 55,928,432 -0.02(-0.35%)
Dec 12, 2012 5.580 5.660 5.480 5.660 48,370,916 +0.09(+1.62%)
Dec 11, 2012 5.670 5.690 5.560 5.570 50,316,968 -0.09(-1.59%)
Dec 10, 2012 5.670 5.700 5.650 5.660 13,200,983 -0.03(-0.53%)
Dec 07, 2012 5.740 5.750 5.680 5.690 31,576,540 -0.04(-0.70%)
Dec 06, 2012 5.710 5.760 5.700 5.730 27,142,876 +0.01(+0.17%)
Dec 05, 2012 5.710 5.740 5.670 5.720 22,876,022 +0.04(+0.70%)
Dec 04, 2012 5.710 5.740 5.680 5.680 28,081,788 -0.04(-0.70%)
Dec 03, 2012 5.750 5.750 5.690 5.720 23,606,064 -0.01(-0.17%)
Nov 30, 2012 5.740 5.740 5.660 5.730 33,458,902 +0.01(+0.17%)
Nov 29, 2012 5.720 5.730 5.660 5.720 22,521,344 +0.02(+0.35%)
Nov 28, 2012 5.610 5.700 5.600 5.700 24,532,252 +0.07(+1.24%)
Nov 27, 2012 5.620 5.680 5.600 5.630 32,667,256 +0.01(+0.18%)
Nov 26, 2012 5.610 5.640 5.580 5.620 23,525,136 -0.02(-0.35%)
Nov 23, 2012 5.590 5.645 5.580 5.640 11,212,688 +0.06(+1.08%)
Nov 22, 2012 5.510 5.590 5.490 5.580 27,735,840 +0.00(+0.00%)
Nov 21, 2012 5.510 5.590 5.490 5.580 27,702,852 +0.07(+1.27%)
Nov 20, 2012 5.540 5.580 5.450 5.510 27,558,232 -0.04(-0.72%)
Nov 19, 2012 5.530 5.580 5.490 5.550 20,962,992 +0.07(+1.28%)
Nov 16, 2012 5.540 5.550 5.450 5.480 32,827,532 -0.06(-1.08%)
Nov 15, 2012 5.460 5.600 5.450 5.540 30,525,266 +0.05(+0.91%)
Nov 14, 2012 5.605 5.620 5.430 5.490 39,134,272 -0.09(-1.61%)
Nov 13, 2012 5.570 5.630 5.560 5.580 20,906,724 -0.03(-0.53%)
Nov 12, 2012 5.570 5.640 5.530 5.610 33,129,556 +0.06(+1.08%)
Nov 09, 2012 5.560 5.595 5.510 5.550 43,806,724 -0.06(-1.07%)
Nov 08, 2012 5.660 5.680 5.570 5.610 35,889,524 -0.01(-0.18%)
Nov 07, 2012 5.680 5.710 5.620 5.620 36,861,056 -0.11(-1.92%)
Nov 06, 2012 5.750 5.760 5.660 5.730 41,925,376 -0.02(-0.35%)
Nov 05, 2012 5.650 5.750 5.610 5.750 35,949,796 +0.05(+0.88%)
Nov 02, 2012 5.630 5.720 5.595 5.700 41,497,088 +0.09(+1.60%)
Nov 01, 2012 5.520 5.650 5.500 5.610 35,012,504 +0.06(+1.08%)
Oct 31, 2012 5.520 5.570 5.500 5.550 23,834,468 +0.06(+1.09%)
Oct 30, 2012 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 29, 2012 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 26, 2012 5.450 5.560 5.370 5.490 58,855,096 -0.03(-0.54%)
Oct 25, 2012 5.695 5.720 5.490 5.520 106,773,184 -0.10(-1.78%)
Oct 24, 2012 5.660 5.690 5.600 5.620 56,775,800 -0.03(-0.53%)
Oct 23, 2012 5.660 5.690 5.620 5.650 36,375,228 -0.03(-0.53%)
Oct 22, 2012 5.680 5.700 5.610 5.680 38,031,836 +0.03(+0.53%)
Oct 19, 2012 5.770 5.770 5.650 5.650 80,767,136 -0.13(-2.25%)
Oct 18, 2012 5.740 5.820 5.730 5.780 139,029,696 +0.05(+0.87%)
Oct 17, 2012 5.700 5.800 5.670 5.730 94,846,520 +0.04(+0.70%)
Oct 16, 2012 5.760 5.850 5.670 5.690 182,123,568 +0.00(+0.00%)
Oct 15, 2012 5.810 5.870 5.600 5.690 348,140,288 -0.04(-0.70%)
Oct 12, 2012 5.580 5.850 5.570 5.730 133,478,304 -0.03(-0.52%)
Oct 11, 2012 5.890 6.040 5.500 5.760 516,250,144 +0.72(+14.29%)
Oct 10, 2012 5.075 5.130 4.900 5.040 52,620,888 +0.09(+1.82%)
Oct 09, 2012 5.120 5.130 4.950 4.950 41,238,792 -0.14(-2.75%)
Oct 08, 2012 5.130 5.190 5.080 5.090 38,415,952 -0.11(-2.12%)
Oct 05, 2012 5.140 5.320 5.120 5.200 72,160,800 +0.11(+2.16%)
Oct 04, 2012 5.020 5.210 4.920 5.090 117,764,728 -0.11(-2.12%)
Oct 03, 2012 4.905 5.270 4.790 5.200 116,683,568 +0.30(+6.12%)
Oct 02, 2012 5.210 5.210 4.810 4.900 183,613,776 -0.28(-5.41%)
Oct 01, 2012 5.450 5.480 5.150 5.180 65,953,104 -0.34(-6.16%)
Sep 28, 2012 5.560 5.680 5.480 5.520 56,862,112 -0.08(-1.43%)
Sep 27, 2012 5.550 5.630 5.490 5.600 41,600,636 +0.14(+2.56%)
Sep 26, 2012 5.480 5.520 5.380 5.460 45,255,664 -0.07(-1.27%)
Sep 25, 2012 5.750 5.760 5.520 5.530 58,728,216 -0.17(-2.98%)
Sep 24, 2012 5.590 5.750 5.500 5.700 48,403,368 +0.05(+0.88%)
Sep 21, 2012 5.480 5.700 5.450 5.650 89,430,536 +0.21(+3.86%)
Sep 20, 2012 5.560 5.570 5.330 5.440 71,856,056 -0.12(-2.16%)
Sep 19, 2012 5.220 5.710 5.140 5.560 111,633,288 +0.37(+7.13%)
Sep 18, 2012 5.210 5.295 5.150 5.190 37,695,172 -0.08(-1.52%)
Sep 17, 2012 5.270 5.320 5.180 5.270 34,857,124 +0.01(+0.19%)
Sep 14, 2012 5.260 5.350 5.180 5.260 55,565,020 +0.06(+1.15%)
Sep 13, 2012 5.100 5.230 5.080 5.200 50,159,700 +0.10(+1.96%)
Sep 12, 2012 5.040 5.120 4.970 5.100 51,865,044 +0.10(+2.00%)
Sep 11, 2012 5.210 5.280 4.960 5.000 87,917,416 -0.15(-2.91%)
Sep 10, 2012 5.130 5.300 5.110 5.150 78,893,912 +0.12(+2.39%)
Sep 07, 2012 4.920 5.090 4.900 5.030 62,162,092 +0.07(+1.41%)
Sep 06, 2012 5.040 5.070 4.900 4.960 64,117,384 +0.01(+0.20%)
Sep 05, 2012 4.840 5.000 4.830 4.950 80,573,264 +0.15(+3.13%)
Sep 04, 2012 4.850 4.880 4.800 4.800 29,074,008 -0.05(-1.03%)
Sep 03, 2012 4.880 4.910 4.810 4.850 26,828,352 +0.00(+0.00%)
Aug 31, 2012 4.880 4.910 4.810 4.850 26,806,972 +0.02(+0.41%)
Aug 30, 2012 4.830 4.930 4.770 4.830 38,981,900 -0.03(-0.62%)
Aug 29, 2012 4.850 4.900 4.810 4.860 20,646,452 +0.01(+0.21%)
Aug 28, 2012 4.800 4.910 4.790 4.850 31,515,300 +0.03(+0.62%)
Aug 27, 2012 4.955 4.955 4.790 4.820 38,521,708 -0.07(-1.43%)
Aug 24, 2012 4.720 4.930 4.710 4.890 43,803,064 +0.11(+2.30%)
Aug 23, 2012 4.900 4.945 4.720 4.780 59,552,208 -0.10(-2.05%)
Aug 22, 2012 5.090 5.125 4.880 4.880 81,136,520 -0.20(-3.94%)
Aug 21, 2012 5.120 5.240 5.040 5.080 53,889,400 -0.03(-0.59%)
Aug 20, 2012 5.160 5.190 4.955 5.110 57,436,708 -0.08(-1.54%)
Aug 17, 2012 5.120 5.250 5.120 5.190 43,910,952 +0.04(+0.78%)
Aug 16, 2012 5.350 5.380 5.050 5.150 107,756,136 -0.24(-4.45%)
Aug 15, 2012 4.960 5.490 4.850 5.390 138,034,592 +0.40(+8.02%)
Aug 14, 2012 5.080 5.100 4.950 4.990 62,788,968 -0.06(-1.19%)
Aug 13, 2012 5.040 5.090 4.940 5.050 77,763,536 +0.13(+2.64%)
Aug 10, 2012 4.810 4.950 4.710 4.920 70,844,136 +0.12(+2.50%)
Aug 09, 2012 4.640 4.960 4.620 4.800 153,642,688 +0.19(+4.12%)
Aug 08, 2012 4.280 4.630 4.260 4.610 72,788,584 +0.30(+6.96%)
Aug 07, 2012 4.370 4.370 4.270 4.310 21,670,270 -0.03(-0.69%)
Aug 06, 2012 4.360 4.370 4.270 4.340 32,293,728 +0.07(+1.64%)
Aug 03, 2012 4.340 4.390 4.250 4.270 37,614,120 -0.02(-0.47%)
Aug 02, 2012 4.285 4.340 4.000 4.290 63,537,600 -0.03(-0.69%)
Aug 01, 2012 4.390 4.430 4.320 4.320 59,704,560 -0.04(-0.92%)
Jul 31, 2012 4.570 4.600 4.350 4.360 124,896,488 -0.15(-3.33%)
Jul 30, 2012 4.490 4.510 4.360 4.510 126,685,048 +0.20(+4.64%)
Jul 27, 2012 4.070 4.430 4.070 4.310 168,921,712 +0.26(+6.42%)
Jul 26, 2012 3.900 4.120 3.770 4.050 303,941,920 +0.68(+20.18%)
Jul 25, 2012 3.450 3.500 3.310 3.370 58,762,780 -0.08(-2.32%)
Jul 24, 2012 3.615 3.630 3.400 3.450 43,723,288 -0.12(-3.36%)
Jul 23, 2012 3.530 3.600 3.410 3.570 50,624,568 -0.09(-2.46%)
Jul 20, 2012 3.680 3.720 3.620 3.660 34,041,116 -0.05(-1.35%)
Jul 19, 2012 3.730 3.730 3.680 3.710 44,486,512 +0.05(+1.37%)
Jul 18, 2012 3.650 3.710 3.610 3.660 50,296,876 +0.01(+0.27%)
Jul 17, 2012 3.600 3.710 3.480 3.650 99,061,456 +0.19(+5.49%)
Jul 16, 2012 3.300 3.485 3.290 3.460 60,525,032 +0.13(+3.90%)
Jul 13, 2012 3.230 3.350 3.230 3.330 27,440,586 +0.13(+4.06%)
Jul 12, 2012 3.210 3.240 3.150 3.200 23,242,366 -0.03(-0.93%)
Jul 11, 2012 3.200 3.270 3.180 3.230 31,059,016 +0.04(+1.25%)
Jul 10, 2012 3.260 3.310 3.150 3.190 38,435,744 -0.02(-0.62%)
Jul 09, 2012 3.290 3.290 3.200 3.210 29,105,370 -0.08(-2.43%)
Jul 06, 2012 3.290 3.310 3.210 3.290 28,517,104 -0.02(-0.60%)
Jul 05, 2012 3.470 3.480 3.290 3.310 41,911,588 -0.16(-4.61%)
Jul 04, 2012 3.420 3.480 3.400 3.470 27,021,972 +0.00(+0.00%)
Jul 03, 2012 3.420 3.480 3.400 3.470 27,021,972 +0.07(+2.06%)
Jul 02, 2012 3.260 3.450 3.250 3.400 78,118,144 +0.14(+4.29%)
Jun 29, 2012 3.320 3.330 3.190 3.260 59,764,396 +0.00(+0.00%)
Jun 28, 2012 3.145 3.260 3.100 3.260 44,873,456 +0.13(+4.15%)
Jun 27, 2012 3.130 3.190 3.080 3.130 52,571,304 +0.00(+0.00%)
Jun 26, 2012 3.110 3.160 3.070 3.130 47,293,840 +0.04(+1.29%)
Jun 25, 2012 3.280 3.280 3.050 3.090 78,616,992 -0.20(-6.08%)
Jun 22, 2012 3.200 3.290 3.190 3.290 79,166,232 +0.11(+3.46%)
Jun 21, 2012 3.140 3.220 3.140 3.180 51,280,188 +0.05(+1.60%)
Jun 20, 2012 3.130 3.180 3.090 3.130 42,261,328 -0.02(-0.63%)
Jun 19, 2012 3.120 3.150 3.065 3.150 31,881,830 +0.07(+2.27%)
Jun 18, 2012 3.085 3.090 3.010 3.080 52,913,420 -0.01(-0.32%)
Jun 15, 2012 3.110 3.140 3.020 3.090 71,126,736 -0.01(-0.32%)
Jun 14, 2012 2.940 3.110 2.900 3.100 59,400,452 +0.16(+5.44%)
Jun 13, 2012 2.890 2.990 2.860 2.940 31,166,512 +0.02(+0.68%)
Jun 12, 2012 2.870 2.950 2.800 2.920 53,221,424 +0.09(+3.18%)
Jun 11, 2012 3.055 3.080 2.820 2.830 61,096,632 -0.15(-5.03%)
Jun 08, 2012 2.730 3.000 2.730 2.980 84,100,832 +0.24(+8.76%)
Jun 07, 2012 2.740 2.800 2.660 2.740 50,827,096 +0.02(+0.74%)
Jun 06, 2012 2.550 2.730 2.540 2.720 64,112,096 +0.19(+7.51%)
Jun 05, 2012 2.500 2.600 2.490 2.530 39,461,616 -0.01(-0.39%)
Jun 04, 2012 2.510 2.550 2.440 2.540 62,064,276 +0.03(+1.20%)
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.