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

Cedar Fair LP (NY: FUN )

38.67 -0.09 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 30, 2010 7.426 7.646 7.316 7.426 183,071 -0.17(-2.17%)
Jul 29, 2010 7.618 7.684 7.530 7.591 136,049 +0.02(+0.29%)
Jul 28, 2010 7.624 7.673 7.497 7.569 121,149 -0.05(-0.65%)
Jul 27, 2010 7.690 7.728 7.563 7.618 144,032 -0.08(-1.00%)
Jul 26, 2010 7.662 7.750 7.613 7.695 224,081 +0.01(+0.14%)
Jul 23, 2010 7.354 7.701 7.349 7.684 304,298 +0.27(+3.63%)
Jul 22, 2010 7.228 7.426 7.228 7.415 214,770 +0.19(+2.67%)
Jul 21, 2010 7.277 7.321 7.129 7.222 203,632 -0.05(-0.68%)
Jul 20, 2010 7.167 7.316 7.041 7.272 201,576 -0.01(-0.15%)
Jul 19, 2010 7.151 7.283 7.074 7.283 218,906 +0.13(+1.85%)
Jul 16, 2010 7.151 7.200 7.035 7.151 197,447 +0.00(+0.00%)
Jul 15, 2010 7.107 7.151 6.914 7.151 191,477 +0.00(+0.00%)
Jul 14, 2010 6.881 7.178 6.881 7.151 601,186 +0.23(+3.34%)
Jul 13, 2010 7.052 7.123 6.832 6.920 933,140 +0.02(+0.32%)
Jul 12, 2010 6.947 6.969 6.727 6.898 409,819 -0.12(-1.65%)
Jul 09, 2010 7.013 7.107 6.804 7.013 506,111 +0.01(+0.08%)
Jul 08, 2010 6.656 7.151 6.634 7.008 467,565 +0.32(+4.86%)
Jul 07, 2010 6.573 6.694 6.430 6.683 286,761 +0.12(+1.84%)
Jul 06, 2010 6.507 6.782 6.353 6.562 404,671 +0.07(+1.10%)
Jul 02, 2010 6.491 6.711 6.452 6.491 158,480 -0.21(-3.20%)
Jul 01, 2010 6.793 7.046 6.491 6.705 336,695 -0.07(-1.06%)
Jun 30, 2010 6.760 6.793 6.540 6.777 250,061 +0.04(+0.65%)
Jun 29, 2010 6.612 6.777 6.535 6.733 362,231 -0.06(-0.81%)
Jun 25, 2010 6.788 7.079 6.562 6.788 301,704 +0.13(+1.98%)
Jun 24, 2010 6.689 6.716 6.502 6.656 268,887 -0.09(-1.39%)
Jun 23, 2010 6.606 6.903 6.518 6.749 212,353 +0.15(+2.25%)
Jun 22, 2010 6.601 6.859 6.579 6.601 205,034 -0.01(-0.08%)
Jun 21, 2010 6.931 6.958 6.601 6.606 186,448 -0.32(-4.68%)
Jun 18, 2010 6.931 7.151 6.914 6.931 132,533 -0.13(-1.87%)
Jun 17, 2010 7.019 7.233 6.826 7.063 182,754 +0.03(+0.39%)
Jun 16, 2010 7.107 7.151 6.898 7.035 194,190 -0.18(-2.44%)
Jun 15, 2010 7.030 7.272 7.002 7.211 345,929 +0.24(+3.47%)
Jun 14, 2010 7.261 7.371 6.936 6.969 418,166 -0.29(-3.94%)
Jun 11, 2010 7.096 7.371 6.980 7.255 249,590 +0.09(+1.23%)
Jun 10, 2010 6.826 7.266 6.601 7.167 411,518 +0.40(+5.85%)
Jun 09, 2010 6.623 7.048 6.623 6.771 191,728 +0.18(+2.67%)
Jun 08, 2010 6.667 6.667 6.243 6.595 768,324 -0.04(-0.58%)
Jun 07, 2010 7.068 7.123 6.557 6.634 469,221 -0.47(-6.58%)
Jun 04, 2010 7.101 7.321 6.953 7.101 327,261 +0.24(+3.45%)
Jun 03, 2010 7.013 7.156 6.771 6.865 318,809 -0.08(-1.19%)
Jun 02, 2010 6.969 6.991 6.810 6.947 172,597 -0.01(-0.16%)
Jun 01, 2010 7.200 7.200 6.810 6.958 194,191 -0.02(-0.24%)
May 28, 2010 6.975 7.233 6.939 6.975 106,003 -0.15(-2.16%)
May 27, 2010 7.030 7.178 7.030 7.129 145,032 +0.14(+2.05%)
May 26, 2010 6.964 7.129 6.947 6.986 162,958 +0.04(+0.63%)
May 25, 2010 6.920 7.013 6.676 6.942 400,895 -0.21(-2.92%)
May 24, 2010 6.986 7.156 6.986 7.151 175,648 +0.09(+1.25%)
May 21, 2010 7.013 7.178 6.810 7.063 517,703 -0.09(-1.23%)
May 20, 2010 7.046 7.266 7.041 7.151 405,400 -0.11(-1.52%)
May 19, 2010 7.514 7.514 7.041 7.261 661,570 -0.24(-3.15%)
May 18, 2010 7.387 7.657 7.349 7.497 435,901 +0.10(+1.34%)
May 17, 2010 7.420 7.679 7.167 7.398 459,613 -0.04(-0.52%)
May 14, 2010 7.437 7.453 7.272 7.437 636,552 -0.06(-0.81%)
May 13, 2010 7.481 7.690 7.409 7.497 273,628 -0.05(-0.66%)
May 12, 2010 7.508 7.695 7.508 7.547 501,468 +0.09(+1.25%)
May 11, 2010 7.676 7.676 7.382 7.453 599,188 -0.10(-1.31%)
May 10, 2010 7.668 7.668 7.536 7.552 624,473 +0.02(+0.22%)
May 07, 2010 7.778 7.904 7.272 7.536 508,774 -0.32(-4.06%)
May 06, 2010 7.563 7.932 7.295 7.855 796,442 +0.21(+2.73%)
May 05, 2010 7.668 7.783 7.563 7.646 1,260,977 -0.19(-2.39%)
May 04, 2010 8.003 8.075 7.789 7.833 266,438 -0.20(-2.53%)
May 03, 2010 7.926 8.185 7.855 8.036 349,434 +0.09(+1.11%)
Apr 30, 2010 8.262 8.339 7.888 7.948 1,168,959 -0.40(-4.75%)
Apr 29, 2010 8.284 8.388 8.185 8.344 689,858 +0.15(+1.88%)
Apr 28, 2010 8.058 8.201 7.860 8.190 392,983 +0.17(+2.06%)
Apr 27, 2010 8.306 8.377 8.025 8.025 446,220 -0.39(-4.64%)
Apr 26, 2010 8.504 8.542 8.292 8.416 361,000 -0.17(-1.92%)
Apr 23, 2010 8.328 8.685 8.124 8.581 1,008,074 +0.31(+3.72%)
Apr 22, 2010 8.124 8.322 8.113 8.273 462,937 +0.09(+1.08%)
Apr 21, 2010 8.124 8.251 8.000 8.185 388,950 +0.01(+0.07%)
Apr 20, 2010 8.196 8.339 8.157 8.179 613,334 -0.06(-0.73%)
Apr 19, 2010 8.212 8.465 7.970 8.240 627,466 -0.01(-0.13%)
Apr 16, 2010 8.322 8.377 8.152 8.251 1,055,100 -0.14(-1.70%)
Apr 15, 2010 8.372 8.498 8.113 8.394 705,621 -0.02(-0.20%)
Apr 14, 2010 7.948 8.413 7.926 8.410 977,869 +0.51(+6.40%)
Apr 13, 2010 7.811 7.981 7.519 7.904 977,098 +0.09(+1.20%)
Apr 12, 2010 7.728 8.223 7.679 7.811 1,696,669 +0.05(+0.64%)
Apr 09, 2010 7.063 7.761 6.997 7.761 1,558,507 +0.67(+9.46%)
Apr 08, 2010 7.013 7.140 6.870 7.090 1,287,253 +0.01(+0.16%)
Apr 07, 2010 7.024 7.151 6.832 7.079 2,202,460 +0.28(+4.04%)
Apr 06, 2010 6.183 6.931 6.166 6.804 4,277,445 +0.26(+3.95%)
Apr 05, 2010 6.579 6.733 6.408 6.546 1,223,942 -0.06(-0.92%)
Apr 01, 2010 6.540 6.606 6.606 6.606 451,050 +0.04(+0.59%)
Mar 31, 2010 6.491 6.568 6.316 6.568 442,820 +0.06(+0.93%)
Mar 30, 2010 6.381 6.518 6.381 6.507 319,793 +0.12(+1.89%)
Mar 29, 2010 6.403 6.435 6.381 6.386 457,044 -0.05(-0.77%)
Mar 26, 2010 6.419 6.465 6.386 6.436 210,837 +0.01(+0.09%)
Mar 25, 2010 6.458 6.491 6.425 6.430 309,679 +0.01(+0.09%)
Mar 24, 2010 6.463 6.496 6.419 6.425 215,151 -0.02(-0.26%)
Mar 23, 2010 6.496 6.595 6.381 6.441 338,453 -0.01(-0.09%)
Mar 22, 2010 6.463 6.656 6.436 6.447 312,703 -0.03(-0.51%)
Mar 19, 2010 6.601 6.606 6.463 6.480 413,208 -0.13(-2.00%)
Mar 18, 2010 6.645 6.650 6.496 6.612 700,459 +0.01(+0.17%)
Mar 17, 2010 6.711 6.870 6.359 6.601 2,911,367 -0.11(-1.64%)
Mar 16, 2010 6.716 6.777 6.612 6.711 861,521 -0.02(-0.33%)
Mar 15, 2010 6.744 6.777 6.689 6.733 4,183,717 +0.61(+9.87%)
Mar 12, 2010 6.155 6.205 6.117 6.128 336,502 -0.06(-0.89%)
Mar 11, 2010 6.106 6.221 6.084 6.183 893,046 +0.05(+0.81%)
Mar 10, 2010 6.122 6.166 6.111 6.133 384,831 +0.02(+0.36%)
Mar 09, 2010 6.089 6.127 6.051 6.111 499,033 +0.01(+0.09%)
Mar 08, 2010 6.133 6.155 6.078 6.106 245,747 -0.01(-0.09%)
Mar 05, 2010 6.084 6.133 6.034 6.111 576,014 +0.03(+0.45%)
Mar 04, 2010 6.073 6.183 6.062 6.084 335,422 +0.01(+0.09%)
Mar 03, 2010 6.155 6.166 6.062 6.078 420,139 -0.11(-1.78%)
Mar 02, 2010 6.161 6.194 6.106 6.188 335,719 -0.01(-0.09%)
Mar 01, 2010 6.128 6.221 6.111 6.194 498,606 +0.05(+0.90%)
Feb 26, 2010 6.139 6.172 6.106 6.139 369,029 -0.04(-0.62%)
Feb 25, 2010 6.199 6.260 6.111 6.177 211,028 -0.08(-1.32%)
Feb 24, 2010 6.199 6.282 6.089 6.260 540,353 +0.06(+0.98%)
Feb 23, 2010 6.161 6.216 6.007 6.199 671,624 +0.03(+0.45%)
Feb 22, 2010 6.227 6.227 6.166 6.172 350,887 -0.05(-0.80%)
Feb 19, 2010 6.260 6.260 6.194 6.221 322,229 -0.02(-0.35%)
Feb 18, 2010 6.271 6.293 6.232 6.243 421,393 -0.04(-0.61%)
Feb 17, 2010 6.216 6.282 6.155 6.282 578,112 +0.08(+1.33%)
Feb 16, 2010 6.298 6.353 6.172 6.199 565,202 -0.09(-1.49%)
Feb 12, 2010 6.271 6.293 6.293 6.293 647,942 +0.01(+0.09%)
Feb 11, 2010 6.337 6.392 6.216 6.287 820,169 -0.04(-0.61%)
Feb 10, 2010 6.507 6.518 6.315 6.326 872,211 -0.21(-3.28%)
Feb 09, 2010 6.491 6.601 6.491 6.540 869,862 +0.02(+0.25%)
Feb 08, 2010 6.546 6.584 6.502 6.524 718,129 +0.01(+0.17%)
Feb 05, 2010 6.568 6.601 6.474 6.513 1,077,133 -0.04(-0.59%)
Feb 04, 2010 6.579 6.634 6.518 6.551 1,211,596 -0.09(-1.41%)
Feb 03, 2010 6.705 6.705 6.562 6.645 1,045,541 -0.06(-0.90%)
Feb 02, 2010 6.694 6.788 6.667 6.705 1,786,534 -0.04(-0.65%)
Feb 01, 2010 6.749 6.793 6.711 6.749 1,042,380 -0.02(-0.24%)
Jan 29, 2010 6.837 6.848 6.705 6.766 1,051,575 -0.16(-2.30%)
Jan 28, 2010 6.870 7.013 6.799 6.925 1,261,737 +0.02(+0.24%)
Jan 27, 2010 6.892 7.063 6.815 6.909 2,776,071 -0.05(-0.71%)
Jan 26, 2010 6.656 7.068 6.606 6.958 2,637,916 -0.07(-1.02%)
Jan 25, 2010 6.870 7.046 6.628 7.030 1,781,525 +0.07(+0.95%)
Jan 22, 2010 6.667 7.459 6.656 6.964 3,129,080 +0.25(+3.69%)
Jan 21, 2010 6.667 6.782 6.573 6.716 1,124,045 +0.01(+0.16%)
Jan 20, 2010 6.546 6.705 6.469 6.705 1,736,734 +0.14(+2.09%)
Jan 19, 2010 6.452 6.573 6.419 6.568 1,349,251 +0.01(+0.17%)
Jan 15, 2010 6.469 6.557 6.557 6.557 1,373,332 -0.03(-0.50%)
Jan 14, 2010 6.546 6.590 6.485 6.590 1,501,344 +0.07(+1.01%)
Jan 13, 2010 6.408 6.584 6.408 6.524 1,653,007 +0.12(+1.89%)
Jan 12, 2010 6.502 6.606 6.397 6.403 2,222,468 -0.19(-2.84%)
Jan 11, 2010 6.458 6.590 6.381 6.590 1,978,249 +0.07(+1.10%)
Jan 08, 2010 6.441 6.540 6.375 6.518 1,406,627 +0.03(+0.42%)
Jan 07, 2010 6.419 6.513 6.414 6.491 1,937,328 +0.09(+1.46%)
Jan 06, 2010 6.282 6.513 6.276 6.397 2,474,920 +0.10(+1.57%)
Jan 05, 2010 6.227 6.320 6.227 6.298 1,330,751 +0.04(+0.70%)
Jan 04, 2010 6.227 6.309 6.227 6.254 2,551,600 -0.02(-0.35%)
Dec 31, 2009 6.227 6.276 6.276 6.276 545,406 +0.04(+0.71%)
Dec 30, 2009 6.216 6.271 6.216 6.232 1,117,140 -0.04(-0.61%)
Dec 29, 2009 6.221 6.271 6.205 6.271 640,526 +0.03(+0.44%)
Dec 28, 2009 6.216 6.243 6.199 6.243 624,375 +0.03(+0.44%)
Dec 24, 2009 6.150 6.216 6.150 6.216 581,357 +0.03(+0.44%)
Dec 23, 2009 6.194 6.238 6.177 6.188 778,050 -0.08(-1.23%)
Dec 22, 2009 6.177 6.271 6.172 6.265 1,857,578 +0.08(+1.33%)
Dec 21, 2009 6.161 6.183 6.139 6.183 1,407,026 +0.04(+0.72%)
Dec 18, 2009 6.166 6.177 6.139 6.139 2,853,086 -0.02(-0.36%)
Dec 17, 2009 6.150 6.194 6.133 6.161 10,958,736 +1.17(+23.35%)
Dec 16, 2009 4.950 5.005 4.945 4.994 597,036 +0.04(+0.78%)
Dec 15, 2009 4.928 4.983 4.840 4.956 393,834 -0.02(-0.33%)
Dec 14, 2009 4.978 4.994 4.934 4.972 399,977 -0.02(-0.33%)
Dec 11, 2009 4.879 5.011 4.879 4.989 439,151 +0.09(+1.80%)
Dec 10, 2009 4.901 4.934 4.868 4.901 483,002 +0.01(+0.11%)
Dec 09, 2009 4.917 4.923 4.714 4.895 569,331 -0.01(-0.11%)
Dec 08, 2009 4.774 4.934 4.730 4.901 475,992 +0.04(+0.79%)
Dec 07, 2009 4.785 4.934 4.654 4.862 604,013 -0.02(-0.45%)
Dec 04, 2009 4.752 4.901 4.741 4.884 438,439 +0.14(+3.02%)
Dec 03, 2009 4.708 4.785 4.620 4.741 737,943 +0.08(+1.65%)
Dec 02, 2009 4.741 4.807 4.615 4.664 555,728 -0.14(-2.86%)
Dec 01, 2009 4.538 4.813 4.488 4.802 834,371 +0.26(+5.82%)
Nov 30, 2009 4.615 4.615 4.345 4.538 699,537 -0.01(-0.12%)
Nov 27, 2009 4.367 4.565 4.362 4.543 314,792 +0.12(+2.61%)
Nov 25, 2009 4.274 4.494 4.208 4.428 707,155 +0.20(+4.68%)
Nov 24, 2009 4.175 4.296 4.103 4.230 603,824 +0.08(+1.85%)
Nov 23, 2009 4.015 4.164 3.988 4.153 566,649 +0.15(+3.71%)
Nov 20, 2009 3.944 4.015 3.905 4.004 603,893 +0.06(+1.39%)
Nov 19, 2009 3.823 3.966 3.773 3.949 583,822 +0.10(+2.72%)
Nov 18, 2009 3.933 3.933 3.817 3.845 643,150 -0.02(-0.43%)
Nov 17, 2009 3.806 3.878 3.751 3.861 693,752 +0.11(+2.93%)
Nov 16, 2009 3.691 3.872 3.581 3.751 1,451,320 +0.23(+6.56%)
Nov 13, 2009 3.559 3.586 3.476 3.520 1,423,070 -0.06(-1.54%)
Nov 12, 2009 3.350 3.592 3.317 3.575 1,157,193 +0.22(+6.56%)
Nov 11, 2009 3.493 3.515 3.328 3.355 1,737,202 -0.11(-3.17%)
Nov 10, 2009 3.647 3.647 3.438 3.465 1,251,503 -0.18(-4.98%)
Nov 09, 2009 3.823 4.026 3.608 3.647 1,312,599 -0.12(-3.21%)
Nov 06, 2009 4.054 4.070 3.724 3.768 1,119,964 -0.11(-2.84%)
Nov 05, 2009 3.861 3.988 3.834 3.878 1,891,250 -0.18(-4.34%)
Nov 04, 2009 3.933 4.147 3.850 4.054 2,146,887 +0.21(+5.44%)
Nov 03, 2009 5.049 5.077 3.658 3.845 5,289,932 -1.39(-26.58%)
Nov 02, 2009 5.462 5.462 5.203 5.236 424,689 -0.27(-4.90%)
Oct 30, 2009 5.500 5.588 5.473 5.506 353,828 +0.03(+0.60%)
Oct 29, 2009 5.555 5.616 5.456 5.473 462,138 +0.04(+0.71%)
Oct 28, 2009 5.665 5.688 5.390 5.434 446,560 -0.21(-3.80%)
Oct 27, 2009 5.649 5.764 5.627 5.649 230,481 -0.04(-0.68%)
Oct 26, 2009 5.682 5.787 5.622 5.688 371,714 +0.01(+0.10%)
Oct 23, 2009 5.715 5.726 5.660 5.682 425,711 +0.03(+0.58%)
Oct 22, 2009 5.627 5.692 5.611 5.649 230,668 +0.04(+0.79%)
Oct 21, 2009 5.654 5.891 5.583 5.605 1,102,933 -0.06(-1.07%)
Oct 20, 2009 5.693 5.721 5.654 5.665 259,629 -0.19(-3.20%)
Oct 19, 2009 5.776 5.935 5.776 5.853 224,590 +0.09(+1.62%)
Oct 16, 2009 5.831 5.831 5.710 5.759 185,928 -0.10(-1.78%)
Oct 15, 2009 5.781 5.990 5.781 5.864 239,144 +0.02(+0.38%)
Oct 14, 2009 5.820 5.864 5.649 5.842 230,624 +0.18(+3.11%)
Oct 13, 2009 5.831 5.831 5.583 5.665 295,906 -0.14(-2.46%)
Oct 12, 2009 5.757 5.908 5.704 5.809 220,576 +0.14(+2.42%)
Oct 09, 2009 5.588 5.709 5.566 5.671 221,887 +0.06(+1.08%)
Oct 08, 2009 5.638 5.644 5.528 5.611 193,613 +0.01(+0.20%)
Oct 07, 2009 5.605 5.638 5.533 5.599 210,346 -0.05(-0.97%)
Oct 06, 2009 5.715 5.759 5.583 5.654 174,437 +0.00(+0.00%)
Oct 05, 2009 5.528 5.710 5.528 5.654 180,498 +0.09(+1.68%)
Oct 02, 2009 5.676 5.676 5.506 5.561 200,067 -0.13(-2.22%)
Oct 01, 2009 5.737 5.963 5.665 5.688 216,249 -0.10(-1.80%)
Sep 30, 2009 5.787 5.825 5.638 5.792 212,590 +0.00(+0.02%)
Sep 29, 2009 5.831 5.831 5.699 5.791 185,863 -0.04(-0.68%)
Sep 28, 2009 5.748 5.847 5.748 5.831 271,232 +0.08(+1.44%)
Sep 25, 2009 5.809 5.908 5.727 5.748 195,042 -0.07(-1.14%)
Sep 24, 2009 5.886 5.935 5.776 5.814 169,884 -0.08(-1.40%)
Sep 23, 2009 5.979 6.050 5.891 5.897 171,581 -0.10(-1.74%)
Sep 22, 2009 5.897 6.051 5.875 6.001 231,417 +0.04(+0.74%)
Sep 21, 2009 6.188 6.188 5.913 5.957 325,009 -0.18(-2.87%)
Sep 18, 2009 5.930 6.133 5.776 6.133 576,225 +0.20(+3.34%)
Sep 17, 2009 5.913 5.952 5.818 5.935 383,096 +0.25(+4.35%)
Sep 16, 2009 5.743 5.897 5.611 5.688 368,934 +0.04(+0.78%)
Sep 15, 2009 5.473 5.754 5.473 5.644 346,009 +0.13(+2.40%)
Sep 14, 2009 5.308 5.555 5.308 5.511 329,087 +0.17(+3.09%)
Sep 11, 2009 5.434 5.440 5.308 5.346 176,086 -0.05(-0.92%)
Sep 10, 2009 5.462 5.495 5.335 5.396 288,807 -0.05(-0.91%)
Sep 09, 2009 5.313 5.473 5.280 5.445 322,465 +0.09(+1.75%)
Sep 08, 2009 5.500 5.528 5.275 5.352 391,665 +0.00(+0.00%)
Sep 04, 2009 5.176 5.412 5.170 5.352 297,799 +0.14(+2.64%)
Sep 03, 2009 5.445 5.561 5.203 5.214 710,440 -0.23(-4.15%)
Sep 02, 2009 5.511 5.544 5.165 5.440 856,758 -0.10(-1.79%)
Sep 01, 2009 6.023 6.117 5.500 5.539 665,359 -0.53(-8.70%)
Aug 31, 2009 6.106 6.106 5.968 6.067 186,736 -0.01(-0.18%)
Aug 28, 2009 5.963 6.117 5.891 6.078 328,129 -0.03(-0.45%)
Aug 27, 2009 6.155 6.227 5.941 6.106 218,529 -0.01(-0.09%)
Aug 26, 2009 6.331 6.331 6.018 6.111 316,117 -0.29(-4.47%)
Aug 25, 2009 6.397 6.447 6.320 6.397 211,786 +0.13(+2.11%)
Aug 24, 2009 6.205 6.463 6.188 6.265 238,118 +0.03(+0.53%)
Aug 21, 2009 6.183 6.243 5.996 6.232 309,565 +0.29(+4.81%)
Aug 20, 2009 6.320 6.320 5.941 5.946 172,753 -0.13(-2.08%)
Aug 19, 2009 6.117 6.117 5.913 6.073 203,952 +0.02(+0.27%)
Aug 18, 2009 6.579 6.579 6.040 6.056 315,710 -0.12(-1.96%)
Aug 17, 2009 6.298 6.524 6.051 6.177 398,848 +0.14(+2.37%)
Aug 14, 2009 6.045 6.045 5.853 6.034 225,538 +0.01(+0.09%)
Aug 13, 2009 5.875 6.232 5.776 6.029 342,380 +0.15(+2.62%)
Aug 12, 2009 6.040 6.447 5.858 5.875 526,256 -0.15(-2.55%)
Aug 11, 2009 5.864 6.051 5.759 6.029 244,503 +0.14(+2.43%)
Aug 10, 2009 6.018 6.018 5.831 5.886 226,950 -0.13(-2.19%)
Aug 07, 2009 6.007 6.095 5.919 6.018 169,448 +0.17(+2.92%)
Aug 06, 2009 6.045 6.128 5.803 5.847 304,612 -0.15(-2.48%)
Aug 05, 2009 6.001 6.083 5.748 5.996 313,632 -0.13(-2.07%)
Aug 04, 2009 6.111 6.425 5.748 6.122 890,720 -0.45(-6.78%)
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.