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

Cedar Fair LP (NY: FUN )

38.32 +0.42 (+1.11%)
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 (%)
Apr 30, 2010 8.265 8.342 7.891 7.951 1,168,525 -0.40(-4.75%)
Apr 29, 2010 8.287 8.391 8.188 8.347 689,602 +0.15(+1.88%)
Apr 28, 2010 8.061 8.204 7.863 8.193 392,837 +0.17(+2.06%)
Apr 27, 2010 8.309 8.380 8.028 8.028 446,054 -0.39(-4.64%)
Apr 26, 2010 8.507 8.545 8.295 8.419 360,866 -0.17(-1.92%)
Apr 23, 2010 8.331 8.688 8.127 8.584 1,007,699 +0.31(+3.72%)
Apr 22, 2010 8.127 8.325 8.116 8.276 462,765 +0.09(+1.08%)
Apr 21, 2010 8.127 8.254 8.003 8.188 388,806 +0.01(+0.07%)
Apr 20, 2010 8.199 8.342 8.160 8.182 613,106 -0.06(-0.73%)
Apr 19, 2010 8.215 8.468 7.973 8.243 627,233 -0.01(-0.13%)
Apr 16, 2010 8.325 8.380 8.155 8.254 1,054,708 -0.14(-1.70%)
Apr 15, 2010 8.375 8.501 8.116 8.397 705,358 -0.02(-0.20%)
Apr 14, 2010 7.951 8.416 7.929 8.413 977,506 +0.51(+6.40%)
Apr 13, 2010 7.814 7.984 7.522 7.907 976,735 +0.09(+1.20%)
Apr 12, 2010 7.731 8.226 7.682 7.814 1,696,039 +0.05(+0.64%)
Apr 09, 2010 7.065 7.764 6.999 7.764 1,557,928 +0.67(+9.46%)
Apr 08, 2010 7.016 7.142 6.873 7.093 1,286,774 +0.01(+0.16%)
Apr 07, 2010 7.027 7.153 6.834 7.082 2,201,642 +0.28(+4.04%)
Apr 06, 2010 6.185 6.933 6.168 6.807 4,275,856 +0.26(+3.95%)
Apr 05, 2010 6.581 6.735 6.410 6.548 1,223,487 -0.06(-0.92%)
Apr 01, 2010 6.543 6.609 6.609 6.609 450,883 +0.04(+0.59%)
Mar 31, 2010 6.493 6.570 6.318 6.570 442,656 +0.06(+0.93%)
Mar 30, 2010 6.383 6.521 6.383 6.510 319,674 +0.12(+1.89%)
Mar 29, 2010 6.405 6.438 6.383 6.388 456,875 -0.05(-0.77%)
Mar 26, 2010 6.421 6.467 6.388 6.438 210,759 +0.01(+0.09%)
Mar 25, 2010 6.460 6.493 6.427 6.432 309,564 +0.01(+0.09%)
Mar 24, 2010 6.465 6.498 6.421 6.427 215,071 -0.02(-0.26%)
Mar 23, 2010 6.498 6.598 6.383 6.443 338,327 -0.01(-0.09%)
Mar 22, 2010 6.465 6.658 6.438 6.449 312,586 -0.03(-0.51%)
Mar 19, 2010 6.603 6.609 6.465 6.482 413,055 -0.13(-2.00%)
Mar 18, 2010 6.647 6.653 6.498 6.614 700,199 +0.01(+0.17%)
Mar 17, 2010 6.713 6.873 6.361 6.603 2,910,285 -0.11(-1.64%)
Mar 16, 2010 6.719 6.779 6.614 6.713 861,201 -0.02(-0.33%)
Mar 15, 2010 6.746 6.779 6.691 6.735 4,182,163 +0.61(+9.87%)
Mar 12, 2010 6.157 6.207 6.119 6.130 336,377 -0.06(-0.89%)
Mar 11, 2010 6.108 6.223 6.086 6.185 892,714 +0.05(+0.81%)
Mar 10, 2010 6.124 6.168 6.113 6.135 384,688 +0.02(+0.36%)
Mar 09, 2010 6.091 6.130 6.053 6.113 498,848 +0.01(+0.09%)
Mar 08, 2010 6.135 6.157 6.080 6.108 245,655 -0.01(-0.09%)
Mar 05, 2010 6.086 6.135 6.036 6.113 575,800 +0.03(+0.45%)
Mar 04, 2010 6.075 6.185 6.064 6.086 335,298 +0.01(+0.09%)
Mar 03, 2010 6.157 6.168 6.064 6.080 419,982 -0.11(-1.78%)
Mar 02, 2010 6.163 6.196 6.108 6.190 335,594 -0.01(-0.09%)
Mar 01, 2010 6.130 6.223 6.113 6.196 498,421 +0.06(+0.90%)
Feb 26, 2010 6.141 6.174 6.108 6.141 368,891 -0.04(-0.62%)
Feb 25, 2010 6.201 6.262 6.113 6.179 210,950 -0.08(-1.32%)
Feb 24, 2010 6.201 6.284 6.091 6.262 540,153 +0.06(+0.98%)
Feb 23, 2010 6.163 6.218 6.009 6.201 671,374 +0.03(+0.45%)
Feb 22, 2010 6.229 6.229 6.168 6.174 350,756 -0.05(-0.80%)
Feb 19, 2010 6.262 6.262 6.196 6.223 322,109 -0.02(-0.35%)
Feb 18, 2010 6.273 6.295 6.234 6.245 421,236 -0.04(-0.61%)
Feb 17, 2010 6.218 6.284 6.157 6.284 577,897 +0.08(+1.33%)
Feb 16, 2010 6.300 6.355 6.174 6.201 564,992 -0.09(-1.49%)
Feb 12, 2010 6.273 6.295 6.295 6.295 647,701 +0.01(+0.09%)
Feb 11, 2010 6.339 6.394 6.218 6.289 819,864 -0.04(-0.61%)
Feb 10, 2010 6.510 6.521 6.317 6.328 871,887 -0.21(-3.28%)
Feb 09, 2010 6.493 6.603 6.493 6.543 869,539 +0.02(+0.25%)
Feb 08, 2010 6.548 6.587 6.504 6.526 717,862 +0.01(+0.17%)
Feb 05, 2010 6.570 6.603 6.476 6.515 1,076,733 -0.04(-0.59%)
Feb 04, 2010 6.581 6.636 6.521 6.554 1,211,145 -0.09(-1.41%)
Feb 03, 2010 6.708 6.708 6.565 6.647 1,045,153 -0.06(-0.90%)
Feb 02, 2010 6.697 6.790 6.669 6.708 1,785,870 -0.04(-0.65%)
Feb 01, 2010 6.752 6.796 6.713 6.752 1,041,992 -0.02(-0.24%)
Jan 29, 2010 6.840 6.851 6.708 6.768 1,051,185 -0.16(-2.30%)
Jan 28, 2010 6.873 7.016 6.801 6.928 1,261,268 +0.02(+0.24%)
Jan 27, 2010 6.895 7.065 6.818 6.911 2,775,040 -0.05(-0.71%)
Jan 26, 2010 6.658 7.071 6.609 6.961 2,636,936 -0.07(-1.02%)
Jan 25, 2010 6.873 7.049 6.631 7.032 1,780,863 +0.07(+0.95%)
Jan 22, 2010 6.669 7.461 6.658 6.966 3,127,917 +0.25(+3.69%)
Jan 21, 2010 6.669 6.785 6.576 6.719 1,123,628 +0.01(+0.16%)
Jan 20, 2010 6.548 6.708 6.471 6.708 1,736,089 +0.14(+2.09%)
Jan 19, 2010 6.454 6.576 6.421 6.570 1,348,749 +0.01(+0.17%)
Jan 15, 2010 6.471 6.559 6.559 6.559 1,372,822 -0.03(-0.50%)
Jan 14, 2010 6.548 6.592 6.487 6.592 1,500,787 +0.07(+1.01%)
Jan 13, 2010 6.410 6.587 6.410 6.526 1,652,393 +0.12(+1.89%)
Jan 12, 2010 6.504 6.609 6.399 6.405 2,221,642 -0.19(-2.84%)
Jan 11, 2010 6.460 6.592 6.383 6.592 1,977,514 +0.07(+1.10%)
Jan 08, 2010 6.443 6.543 6.377 6.521 1,406,105 +0.03(+0.42%)
Jan 07, 2010 6.421 6.515 6.416 6.493 1,936,608 +0.09(+1.46%)
Jan 06, 2010 6.284 6.515 6.278 6.399 2,474,000 +0.10(+1.57%)
Jan 05, 2010 6.229 6.322 6.229 6.300 1,330,256 +0.04(+0.70%)
Jan 04, 2010 6.229 6.311 6.229 6.256 2,550,652 -0.02(-0.35%)
Dec 31, 2009 6.229 6.278 6.278 6.278 545,203 +0.04(+0.71%)
Dec 30, 2009 6.218 6.273 6.218 6.234 1,116,725 -0.04(-0.61%)
Dec 29, 2009 6.223 6.273 6.207 6.273 640,288 +0.03(+0.44%)
Dec 28, 2009 6.218 6.245 6.201 6.245 624,143 +0.03(+0.44%)
Dec 24, 2009 6.152 6.218 6.152 6.218 581,141 +0.03(+0.44%)
Dec 23, 2009 6.196 6.240 6.179 6.190 777,761 -0.08(-1.23%)
Dec 22, 2009 6.179 6.273 6.174 6.267 1,856,888 +0.08(+1.33%)
Dec 21, 2009 6.163 6.185 6.141 6.185 1,406,503 +0.04(+0.72%)
Dec 18, 2009 6.168 6.179 6.141 6.141 2,852,026 -0.02(-0.36%)
Dec 17, 2009 6.152 6.196 6.135 6.163 10,954,665 +1.17(+23.35%)
Dec 16, 2009 4.952 5.007 4.947 4.996 596,814 +0.04(+0.78%)
Dec 15, 2009 4.930 4.985 4.842 4.958 393,687 -0.02(-0.33%)
Dec 14, 2009 4.980 4.996 4.936 4.974 399,828 -0.02(-0.33%)
Dec 11, 2009 4.881 5.013 4.881 4.991 438,988 +0.09(+1.80%)
Dec 10, 2009 4.903 4.936 4.870 4.903 482,823 +0.01(+0.11%)
Dec 09, 2009 4.919 4.925 4.716 4.897 569,119 -0.01(-0.11%)
Dec 08, 2009 4.776 4.936 4.732 4.903 475,815 +0.04(+0.79%)
Dec 07, 2009 4.787 4.936 4.656 4.864 603,789 -0.02(-0.45%)
Dec 04, 2009 4.754 4.903 4.743 4.886 438,276 +0.14(+3.02%)
Dec 03, 2009 4.710 4.787 4.622 4.743 737,669 +0.08(+1.65%)
Dec 02, 2009 4.743 4.809 4.617 4.666 555,522 -0.14(-2.86%)
Dec 01, 2009 4.540 4.815 4.490 4.804 834,061 +0.26(+5.82%)
Nov 30, 2009 4.617 4.617 4.347 4.540 699,278 -0.01(-0.12%)
Nov 27, 2009 4.369 4.567 4.364 4.545 314,675 +0.12(+2.61%)
Nov 25, 2009 4.275 4.496 4.209 4.430 706,892 +0.20(+4.68%)
Nov 24, 2009 4.176 4.297 4.105 4.231 603,600 +0.08(+1.85%)
Nov 23, 2009 4.017 4.165 3.989 4.154 566,439 +0.15(+3.71%)
Nov 20, 2009 3.945 4.017 3.907 4.006 603,669 +0.06(+1.39%)
Nov 19, 2009 3.824 3.967 3.775 3.951 583,605 +0.10(+2.72%)
Nov 18, 2009 3.934 3.934 3.819 3.846 642,911 -0.02(-0.43%)
Nov 17, 2009 3.808 3.879 3.753 3.863 693,495 +0.11(+2.93%)
Nov 16, 2009 3.692 3.874 3.582 3.753 1,450,781 +0.23(+6.56%)
Nov 13, 2009 3.560 3.587 3.478 3.522 1,422,541 -0.06(-1.54%)
Nov 12, 2009 3.351 3.593 3.318 3.577 1,156,763 +0.22(+6.56%)
Nov 11, 2009 3.494 3.516 3.329 3.357 1,736,556 -0.11(-3.17%)
Nov 10, 2009 3.648 3.648 3.439 3.467 1,251,038 -0.18(-4.98%)
Nov 09, 2009 3.824 4.028 3.610 3.648 1,312,112 -0.12(-3.21%)
Nov 06, 2009 4.055 4.072 3.725 3.769 1,119,548 -0.11(-2.84%)
Nov 05, 2009 3.863 3.989 3.835 3.879 1,890,547 -0.18(-4.34%)
Nov 04, 2009 3.934 4.149 3.852 4.055 2,146,090 +0.21(+5.44%)
Nov 03, 2009 5.051 5.079 3.659 3.846 5,287,966 -1.39(-26.58%)
Nov 02, 2009 5.464 5.464 5.205 5.238 424,531 -0.27(-4.90%)
Oct 30, 2009 5.503 5.591 5.475 5.508 353,697 +0.03(+0.60%)
Oct 29, 2009 5.558 5.618 5.459 5.475 461,967 +0.04(+0.71%)
Oct 28, 2009 5.668 5.690 5.392 5.436 446,394 -0.21(-3.80%)
Oct 27, 2009 5.651 5.766 5.629 5.651 230,395 -0.04(-0.68%)
Oct 26, 2009 5.684 5.789 5.624 5.690 371,576 +0.01(+0.10%)
Oct 23, 2009 5.717 5.728 5.662 5.684 425,553 +0.03(+0.58%)
Oct 22, 2009 5.629 5.695 5.613 5.651 230,582 +0.04(+0.79%)
Oct 21, 2009 5.657 5.893 5.585 5.607 1,102,523 -0.06(-1.07%)
Oct 20, 2009 5.695 5.723 5.657 5.668 259,533 -0.19(-3.20%)
Oct 19, 2009 5.778 5.937 5.778 5.855 224,507 +0.09(+1.62%)
Oct 16, 2009 5.833 5.833 5.712 5.761 185,859 -0.10(-1.78%)
Oct 15, 2009 5.783 5.992 5.783 5.866 239,055 +0.02(+0.38%)
Oct 14, 2009 5.822 5.866 5.651 5.844 230,539 +0.18(+3.11%)
Oct 13, 2009 5.833 5.833 5.585 5.668 295,796 -0.14(-2.46%)
Oct 12, 2009 5.759 5.910 5.706 5.811 220,494 +0.14(+2.42%)
Oct 09, 2009 5.591 5.712 5.569 5.673 221,805 +0.06(+1.08%)
Oct 08, 2009 5.640 5.646 5.530 5.613 193,541 +0.01(+0.20%)
Oct 07, 2009 5.607 5.640 5.536 5.602 210,268 -0.06(-0.97%)
Oct 06, 2009 5.717 5.761 5.585 5.657 174,372 +0.00(+0.00%)
Oct 05, 2009 5.530 5.712 5.530 5.657 180,431 +0.09(+1.68%)
Oct 02, 2009 5.679 5.679 5.508 5.563 199,993 -0.13(-2.22%)
Oct 01, 2009 5.739 5.965 5.668 5.690 216,169 -0.10(-1.80%)
Sep 30, 2009 5.789 5.827 5.640 5.794 212,511 +0.00(+0.02%)
Sep 29, 2009 5.833 5.833 5.701 5.793 185,794 -0.04(-0.68%)
Sep 28, 2009 5.750 5.849 5.750 5.833 271,131 +0.08(+1.44%)
Sep 25, 2009 5.811 5.910 5.729 5.750 194,970 -0.07(-1.14%)
Sep 24, 2009 5.888 5.937 5.778 5.816 169,821 -0.08(-1.40%)
Sep 23, 2009 5.981 6.053 5.893 5.899 171,517 -0.10(-1.74%)
Sep 22, 2009 5.899 6.053 5.877 6.003 231,331 +0.04(+0.74%)
Sep 21, 2009 6.190 6.190 5.915 5.959 324,888 -0.18(-2.87%)
Sep 18, 2009 5.932 6.135 5.778 6.135 576,011 +0.20(+3.34%)
Sep 17, 2009 5.915 5.954 5.820 5.937 382,954 +0.25(+4.35%)
Sep 16, 2009 5.745 5.899 5.613 5.690 368,797 +0.04(+0.78%)
Sep 15, 2009 5.475 5.756 5.475 5.646 345,880 +0.13(+2.40%)
Sep 14, 2009 5.310 5.558 5.310 5.514 328,964 +0.17(+3.09%)
Sep 11, 2009 5.436 5.442 5.310 5.348 176,020 -0.05(-0.92%)
Sep 10, 2009 5.464 5.497 5.337 5.398 288,699 -0.05(-0.91%)
Sep 09, 2009 5.315 5.475 5.282 5.448 322,346 +0.09(+1.75%)
Sep 08, 2009 5.503 5.530 5.277 5.354 391,519 +0.00(+0.00%)
Sep 04, 2009 5.178 5.414 5.172 5.354 297,688 +0.14(+2.64%)
Sep 03, 2009 5.448 5.563 5.205 5.216 710,176 -0.23(-4.15%)
Sep 02, 2009 5.514 5.547 5.167 5.442 856,440 -0.10(-1.79%)
Sep 01, 2009 6.025 6.119 5.503 5.541 665,111 -0.53(-8.70%)
Aug 31, 2009 6.108 6.108 5.970 6.069 186,666 -0.01(-0.18%)
Aug 28, 2009 5.965 6.119 5.893 6.080 328,007 -0.03(-0.45%)
Aug 27, 2009 6.157 6.229 5.943 6.108 218,448 -0.01(-0.09%)
Aug 26, 2009 6.333 6.333 6.020 6.113 315,999 -0.29(-4.47%)
Aug 25, 2009 6.399 6.449 6.322 6.399 211,707 +0.13(+2.11%)
Aug 24, 2009 6.207 6.465 6.190 6.267 238,030 +0.03(+0.53%)
Aug 21, 2009 6.185 6.245 5.998 6.234 309,450 +0.29(+4.81%)
Aug 20, 2009 6.322 6.322 5.943 5.948 172,689 -0.13(-2.08%)
Aug 19, 2009 6.119 6.119 5.915 6.075 203,877 +0.02(+0.27%)
Aug 18, 2009 6.581 6.581 6.042 6.058 315,592 -0.12(-1.96%)
Aug 17, 2009 6.300 6.526 6.053 6.179 398,700 +0.14(+2.37%)
Aug 14, 2009 6.047 6.047 5.855 6.036 225,454 +0.01(+0.09%)
Aug 13, 2009 5.877 6.234 5.778 6.031 342,253 +0.15(+2.62%)
Aug 12, 2009 6.042 6.449 5.860 5.877 526,061 -0.15(-2.55%)
Aug 11, 2009 5.866 6.053 5.761 6.031 244,412 +0.14(+2.43%)
Aug 10, 2009 6.020 6.020 5.833 5.888 226,866 -0.13(-2.19%)
Aug 07, 2009 6.009 6.097 5.921 6.020 169,385 +0.17(+2.92%)
Aug 06, 2009 6.047 6.130 5.805 5.849 304,499 -0.15(-2.48%)
Aug 05, 2009 6.003 6.086 5.750 5.998 313,515 -0.13(-2.07%)
Aug 04, 2009 6.113 6.427 5.750 6.124 890,390 -0.45(-6.78%)
Aug 03, 2009 6.438 6.603 6.286 6.570 257,870 +0.10(+1.53%)
Jul 31, 2009 6.377 6.521 6.313 6.471 168,124 +0.09(+1.47%)
Jul 30, 2009 6.311 6.465 6.267 6.377 164,885 +0.07(+1.05%)
Jul 29, 2009 6.229 6.383 6.058 6.311 272,078 -0.01(-0.09%)
Jul 28, 2009 6.201 6.344 6.190 6.317 158,109 +0.17(+2.68%)
Jul 27, 2009 5.959 6.201 5.937 6.152 350,476 +0.35(+6.07%)
Jul 24, 2009 5.921 5.921 5.750 5.800 846 -0.08(-1.40%)
Jul 23, 2009 5.899 5.915 5.772 5.882 331,792 +0.05(+0.85%)
Jul 22, 2009 5.789 5.965 5.745 5.833 371,392 +0.09(+1.53%)
Jul 21, 2009 5.965 5.965 5.706 5.745 260,523 -0.09(-1.60%)
Jul 20, 2009 5.778 5.965 5.739 5.838 186,999 +0.09(+1.53%)
Jul 17, 2009 5.805 5.849 5.714 5.750 121,151 -0.07(-1.14%)
Jul 16, 2009 5.783 5.932 5.690 5.816 279,573 -0.02(-0.28%)
Jul 15, 2009 5.701 5.943 5.668 5.833 215,538 +0.13(+2.32%)
Jul 14, 2009 5.640 5.805 5.514 5.701 187,366 +0.09(+1.57%)
Jul 13, 2009 5.684 5.794 5.580 5.613 311,865 +0.03(+0.59%)
Jul 10, 2009 5.481 5.585 5.420 5.580 231,155 +0.04(+0.70%)
Jul 09, 2009 5.541 5.607 5.409 5.541 181,581 -0.02(-0.40%)
Jul 08, 2009 5.541 5.635 5.282 5.563 337,075 -0.01(-0.20%)
Jul 07, 2009 5.629 5.745 5.541 5.574 170,612 -0.09(-1.65%)
Jul 06, 2009 5.668 5.778 5.519 5.668 193,752 -0.11(-1.90%)
Jul 02, 2009 5.833 5.937 5.640 5.778 232,827 -0.21(-3.49%)
Jul 01, 2009 6.053 6.273 5.921 5.987 182,921 -0.03(-0.55%)
Jun 30, 2009 6.020 6.047 5.789 6.020 283,416 +0.10(+1.77%)
Jun 29, 2009 5.954 5.959 5.794 5.915 151,497 +0.10(+1.80%)
Jun 26, 2009 6.091 6.091 5.778 5.811 278,255 -0.14(-2.40%)
Jun 25, 2009 5.948 6.025 5.899 5.954 127,608 +0.01(+0.19%)
Jun 24, 2009 5.893 6.036 5.866 5.943 154,401 +0.04(+0.75%)
Jun 23, 2009 5.888 5.970 5.778 5.899 229,052 -0.02(-0.28%)
Jun 22, 2009 6.157 6.157 5.899 5.915 135,092 -0.33(-5.29%)
Jun 19, 2009 6.204 6.262 6.135 6.245 81,238 +0.12(+1.89%)
Jun 18, 2009 6.003 6.163 5.943 6.130 163,891 +0.08(+1.36%)
Jun 17, 2009 6.058 6.112 5.991 6.047 123,196 -0.07(-1.08%)
Jun 16, 2009 6.432 6.432 6.064 6.113 191,946 -0.03(-0.45%)
Jun 15, 2009 6.355 6.361 6.069 6.141 245,926 -0.30(-4.62%)
Jun 12, 2009 6.256 6.515 6.256 6.438 146,783 +0.04(+0.60%)
Jun 11, 2009 6.179 6.410 6.086 6.399 239,882 +0.19(+3.10%)
Jun 10, 2009 6.245 6.256 6.058 6.207 181,978 +0.05(+0.80%)
Jun 09, 2009 6.218 6.253 6.097 6.157 126,169 -0.04(-0.62%)
Jun 08, 2009 6.168 6.218 6.146 6.196 224,218 -0.12(-1.83%)
Jun 05, 2009 6.328 6.454 6.247 6.311 192,912 +0.01(+0.09%)
Jun 04, 2009 6.432 6.469 6.240 6.306 121,769 -0.08(-1.29%)
Jun 03, 2009 6.510 6.510 6.289 6.388 158,067 -0.08(-1.28%)
Jun 02, 2009 6.625 6.629 6.377 6.471 146,681 -0.13(-2.00%)
Jun 01, 2009 6.465 6.603 6.443 6.603 164,640 +0.17(+2.65%)
May 29, 2009 6.300 6.515 6.273 6.432 156,638 +0.09(+1.39%)
May 28, 2009 6.251 6.366 6.124 6.344 133,245 +0.09(+1.41%)
May 27, 2009 6.487 6.487 6.091 6.256 322,860 -0.17(-2.57%)
May 26, 2009 6.185 6.576 6.135 6.421 189,776 +0.40(+6.67%)
May 22, 2009 6.234 6.256 5.981 6.020 199,139 -0.14(-2.32%)
May 21, 2009 6.135 6.388 6.080 6.163 160,609 -0.12(-1.84%)
May 20, 2009 6.306 6.515 6.223 6.278 183,397 -0.02(-0.35%)
May 19, 2009 6.383 6.515 6.289 6.300 200,026 +0.03(+0.44%)
May 18, 2009 6.741 6.906 6.229 6.273 262,132 -0.12(-1.89%)
May 15, 2009 6.020 6.399 6.020 6.394 336,483 +0.31(+5.16%)
May 14, 2009 5.860 6.086 5.860 6.080 218,675 +0.18(+3.08%)
May 13, 2009 6.053 6.053 5.833 5.899 241,892 -0.16(-2.63%)
May 12, 2009 6.267 6.322 5.915 6.058 235,295 -0.06(-0.99%)
May 11, 2009 6.328 6.328 6.069 6.119 182,286 -0.34(-5.28%)
May 08, 2009 6.064 6.460 6.058 6.460 193,187 +0.43(+7.21%)
May 07, 2009 6.047 6.218 5.948 6.025 392,224 +0.13(+2.24%)
May 06, 2009 6.185 6.185 5.728 5.893 383,312 -0.02(-0.37%)
May 05, 2009 5.668 6.135 5.668 5.915 191,902 -0.12(-2.01%)
May 04, 2009 6.047 6.064 5.778 6.036 234,771 +0.06(+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.