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

Dexcom Inc (NQ: DXCM )

136.32 +1.76 (+1.31%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 16, 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 (%)
Dec 31, 2009 2.035 2.018 2.018 2.018 657,600 -0.01(-0.62%)
Dec 30, 2009 1.998 2.030 1.972 2.030 647,168 +0.02(+0.87%)
Dec 29, 2009 1.972 2.020 1.950 2.013 775,932 +0.05(+2.29%)
Dec 28, 2009 1.945 1.975 1.913 1.968 766,500 +0.03(+1.81%)
Dec 24, 2009 1.900 1.940 1.895 1.933 318,940 +0.05(+2.38%)
Dec 23, 2009 1.837 1.897 1.837 1.887 1,370,328 +0.05(+3.00%)
Dec 22, 2009 1.808 1.860 1.780 1.833 1,303,568 +0.02(+1.38%)
Dec 21, 2009 1.835 1.870 1.785 1.808 999,572 -0.01(-0.69%)
Dec 18, 2009 1.903 1.913 1.802 1.820 2,189,352 -0.06(-3.45%)
Dec 17, 2009 1.917 1.962 1.843 1.885 926,904 -0.04(-2.20%)
Dec 16, 2009 1.950 1.950 1.901 1.927 485,952 +0.00(+0.00%)
Dec 15, 2009 1.905 1.968 1.873 1.927 496,624 +0.01(+0.65%)
Dec 14, 2009 1.913 1.917 1.863 1.915 339,752 +0.02(+0.92%)
Dec 11, 2009 1.887 1.938 1.855 1.897 1,538,184 +0.02(+1.20%)
Dec 10, 2009 1.843 1.900 1.840 1.875 1,049,588 +0.04(+2.32%)
Dec 09, 2009 1.790 1.835 1.762 1.833 1,242,684 +0.05(+2.81%)
Dec 08, 2009 1.808 1.829 1.782 1.782 1,543,348 -0.04(-2.33%)
Dec 07, 2009 1.823 1.857 1.812 1.825 1,071,608 -0.04(-2.28%)
Dec 04, 2009 1.833 1.875 1.795 1.867 608,864 +0.08(+4.33%)
Dec 03, 2009 1.823 1.885 1.782 1.790 1,801,320 -0.02(-1.10%)
Dec 02, 2009 1.800 1.833 1.790 1.810 823,928 +0.01(+0.56%)
Dec 01, 2009 1.820 1.853 1.778 1.800 3,292,676 -0.01(-0.69%)
Nov 30, 2009 1.760 1.845 1.760 1.812 1,460,584 +0.06(+3.57%)
Nov 27, 2009 1.762 1.800 1.750 1.750 270,232 -0.07(-3.71%)
Nov 25, 2009 1.835 1.860 1.815 1.817 333,420 -0.00(-0.14%)
Nov 24, 2009 1.845 1.845 1.800 1.820 672,112 -0.03(-1.49%)
Nov 23, 2009 1.847 1.885 1.835 1.847 514,908 +0.03(+1.65%)
Nov 20, 2009 1.810 1.865 1.798 1.817 528,392 +0.00(+0.00%)
Nov 19, 2009 1.845 1.860 1.812 1.817 520,444 -0.04(-2.02%)
Nov 18, 2009 1.877 1.893 1.837 1.855 349,648 -0.03(-1.46%)
Nov 17, 2009 1.893 1.903 1.850 1.883 355,524 -0.01(-0.66%)
Nov 16, 2009 1.833 1.923 1.833 1.895 1,133,856 +0.07(+3.98%)
Nov 13, 2009 1.817 1.875 1.770 1.823 703,808 +0.07(+3.85%)
Nov 12, 2009 1.845 1.863 1.748 1.755 634,888 -0.09(-4.75%)
Nov 11, 2009 1.847 1.875 1.823 1.843 324,788 +0.02(+0.96%)
Nov 10, 2009 1.843 1.857 1.788 1.825 581,188 -0.03(-1.48%)
Nov 09, 2009 1.870 1.915 1.843 1.853 703,500 +0.01(+0.27%)
Nov 06, 2009 1.805 1.873 1.792 1.847 1,766,560 +0.01(+0.82%)
Nov 05, 2009 1.745 1.850 1.745 1.833 1,191,312 +0.10(+5.62%)
Nov 04, 2009 1.730 1.762 1.728 1.735 747,280 +0.01(+0.58%)
Nov 03, 2009 1.677 1.728 1.650 1.725 653,584 +0.03(+1.77%)
Nov 02, 2009 1.735 1.735 1.663 1.695 701,320 -0.02(-1.17%)
Oct 30, 2009 1.750 1.768 1.633 1.715 1,932,460 -0.04(-2.42%)
Oct 29, 2009 1.765 1.782 1.738 1.758 887,692 +0.02(+0.86%)
Oct 28, 2009 1.835 1.850 1.740 1.742 882,480 -0.09(-4.91%)
Oct 27, 2009 1.833 1.875 1.790 1.833 1,235,324 +0.00(+0.00%)
Oct 26, 2009 1.873 1.923 1.823 1.833 682,452 -0.04(-2.27%)
Oct 23, 2009 1.880 1.948 1.855 1.875 547,040 -0.05(-2.85%)
Oct 22, 2009 1.895 1.938 1.883 1.930 641,536 +0.03(+1.71%)
Oct 21, 2009 1.938 1.998 1.887 1.897 666,868 -0.05(-2.44%)
Oct 20, 2009 1.933 1.987 1.933 1.945 572,644 -0.02(-1.02%)
Oct 19, 2009 1.942 1.970 1.877 1.965 483,500 +0.04(+1.81%)
Oct 16, 2009 1.942 1.962 1.887 1.930 533,128 -0.03(-1.66%)
Oct 15, 2009 1.913 1.990 1.887 1.962 610,836 +0.03(+1.55%)
Oct 14, 2009 1.938 1.948 1.895 1.933 601,352 +0.03(+1.31%)
Oct 13, 2009 1.938 1.938 1.880 1.907 547,552 -0.03(-1.42%)
Oct 12, 2009 1.975 2.000 1.925 1.935 881,548 -0.03(-1.78%)
Oct 09, 2009 1.903 1.975 1.900 1.970 633,848 +0.05(+2.60%)
Oct 08, 2009 1.975 1.980 1.913 1.920 1,365,940 -0.05(-2.54%)
Oct 07, 2009 1.990 2.000 1.950 1.970 509,572 -0.03(-1.75%)
Oct 06, 2009 2.062 2.062 1.982 2.005 817,756 -0.05(-2.43%)
Oct 05, 2009 1.895 2.065 1.895 2.055 1,554,992 +0.18(+9.31%)
Oct 02, 2009 1.875 1.907 1.812 1.880 752,568 -0.03(-1.44%)
Oct 01, 2009 1.978 1.988 1.907 1.907 915,504 -0.07(-3.78%)
Sep 30, 2009 2.000 2.000 1.910 1.982 919,228 -0.02(-0.88%)
Sep 29, 2009 1.990 2.025 1.978 2.000 465,752 +0.00(+0.25%)
Sep 28, 2009 1.942 2.018 1.897 1.995 953,612 +0.07(+3.37%)
Sep 25, 2009 1.942 1.955 1.877 1.930 1,871,592 -0.02(-1.15%)
Sep 24, 2009 2.000 2.033 1.933 1.952 1,136,560 -0.04(-2.01%)
Sep 23, 2009 2.018 2.038 1.988 1.992 704,200 -0.01(-0.75%)
Sep 22, 2009 2.010 2.065 1.988 2.007 1,488,708 +0.01(+0.37%)
Sep 21, 2009 1.985 2.027 1.955 2.000 743,660 +0.00(+0.00%)
Sep 18, 2009 1.988 2.002 1.972 2.000 1,208,592 +0.02(+1.01%)
Sep 17, 2009 2.000 2.018 1.963 1.980 356,588 -0.02(-1.25%)
Sep 16, 2009 2.022 2.022 1.942 2.005 1,060,940 -0.00(-0.25%)
Sep 15, 2009 2.040 2.040 1.995 2.010 520,756 -0.04(-1.95%)
Sep 14, 2009 2.062 2.077 2.007 2.050 529,596 -0.01(-0.61%)
Sep 11, 2009 2.118 2.118 2.047 2.062 539,420 -0.06(-2.71%)
Sep 10, 2009 2.078 2.135 2.025 2.120 1,174,356 +0.03(+1.44%)
Sep 09, 2009 2.035 2.098 2.028 2.090 1,186,380 +0.06(+2.96%)
Sep 08, 2009 2.030 2.047 1.988 2.030 699,488 +0.01(+0.37%)
Sep 04, 2009 2.010 2.030 1.990 2.022 1,887,920 +0.01(+0.62%)
Sep 03, 2009 1.938 2.022 1.913 2.010 1,207,416 +0.08(+4.28%)
Sep 02, 2009 1.907 1.945 1.893 1.927 1,219,528 +0.00(+0.26%)
Sep 01, 2009 1.933 2.005 1.900 1.923 847,808 -0.03(-1.54%)
Aug 31, 2009 1.972 1.988 1.840 1.952 1,119,244 -0.04(-1.76%)
Aug 28, 2009 2.038 2.053 1.962 1.988 775,596 -0.05(-2.21%)
Aug 27, 2009 2.033 2.078 1.982 2.033 1,106,704 -0.02(-0.85%)
Aug 26, 2009 2.067 2.072 2.018 2.050 3,005,692 -0.01(-0.24%)
Aug 25, 2009 2.070 2.078 2.020 2.055 1,030,196 +0.00(+0.12%)
Aug 24, 2009 2.120 2.160 2.018 2.053 3,179,476 -0.04(-1.91%)
Aug 21, 2009 1.995 2.240 1.903 2.092 3,326,864 +0.12(+6.35%)
Aug 20, 2009 1.893 1.978 1.875 1.968 2,039,476 +0.06(+3.42%)
Aug 19, 2009 1.788 1.915 1.785 1.903 2,450,572 +0.09(+5.26%)
Aug 18, 2009 1.710 1.817 1.686 1.808 1,285,876 +0.10(+6.01%)
Aug 17, 2009 1.688 1.735 1.640 1.705 1,451,740 -0.02(-1.16%)
Aug 14, 2009 1.708 1.730 1.665 1.725 1,912,708 +0.02(+1.17%)
Aug 13, 2009 1.695 1.740 1.627 1.705 1,234,712 +0.02(+0.89%)
Aug 12, 2009 1.627 1.700 1.627 1.690 868,972 +0.06(+3.68%)
Aug 11, 2009 1.647 1.705 1.625 1.630 567,576 -0.03(-1.95%)
Aug 10, 2009 1.690 1.725 1.637 1.663 536,296 -0.05(-2.78%)
Aug 07, 2009 1.700 1.750 1.660 1.710 1,096,816 +0.04(+2.24%)
Aug 06, 2009 1.718 1.722 1.673 1.673 1,194,664 -0.03(-1.62%)
Aug 05, 2009 1.792 1.802 1.690 1.700 962,232 -0.08(-4.63%)
Aug 04, 2009 1.653 1.863 1.645 1.782 2,840,268 +0.11(+6.74%)
Aug 03, 2009 1.623 1.688 1.592 1.670 1,254,776 +0.05(+3.41%)
Jul 31, 2009 1.677 1.683 1.585 1.615 1,169,848 -0.07(-4.44%)
Jul 30, 2009 1.653 1.740 1.623 1.690 2,284,108 +0.05(+2.89%)
Jul 29, 2009 1.548 1.645 1.490 1.643 3,027,240 +0.10(+6.66%)
Jul 28, 2009 1.478 1.542 1.450 1.540 701,456 +0.05(+3.18%)
Jul 27, 2009 1.462 1.500 1.375 1.492 1,004,488 +0.04(+2.93%)
Jul 24, 2009 1.425 1.482 1.347 1.450 4,350,188 +0.03(+1.93%)
Jul 23, 2009 1.393 1.448 1.385 1.423 1,390,284 +0.03(+1.79%)
Jul 22, 2009 1.360 1.415 1.350 1.397 560,348 +0.03(+2.57%)
Jul 21, 2009 1.415 1.415 1.350 1.363 2,505,304 -0.04(-2.85%)
Jul 20, 2009 1.390 1.413 1.375 1.403 536,704 +0.03(+1.81%)
Jul 17, 2009 1.430 1.430 1.365 1.377 894,012 -0.05(-3.33%)
Jul 16, 2009 1.425 1.445 1.395 1.425 935,600 -0.01(-0.87%)
Jul 15, 2009 1.397 1.452 1.397 1.438 1,456,628 +0.06(+4.17%)
Jul 14, 2009 1.345 1.393 1.327 1.380 619,664 +0.03(+2.22%)
Jul 13, 2009 1.325 1.355 1.312 1.350 672,532 +0.02(+1.31%)
Jul 10, 2009 1.325 1.395 1.315 1.333 412,884 +0.00(+0.00%)
Jul 09, 2009 1.343 1.364 1.312 1.333 813,204 -0.00(-0.37%)
Jul 08, 2009 1.333 1.385 1.312 1.337 1,961,284 +0.01(+1.13%)
Jul 07, 2009 1.410 1.415 1.320 1.323 1,425,540 -0.08(-5.87%)
Jul 06, 2009 1.465 1.465 1.353 1.405 1,451,920 -0.06(-4.42%)
Jul 02, 2009 1.542 1.542 1.450 1.470 1,269,992 -0.08(-5.47%)
Jul 01, 2009 1.567 1.595 1.546 1.555 714,596 +0.01(+0.48%)
Jun 30, 2009 1.558 1.590 1.512 1.548 902,372 -0.01(-0.80%)
Jun 29, 2009 1.573 1.575 1.522 1.560 752,832 +0.00(+0.00%)
Jun 26, 2009 1.560 1.587 1.520 1.560 7,471,400 -0.01(-0.95%)
Jun 25, 2009 1.567 1.597 1.540 1.575 1,159,616 +0.01(+0.80%)
Jun 24, 2009 1.577 1.623 1.530 1.562 962,620 -0.00(-0.32%)
Jun 23, 2009 1.528 1.597 1.512 1.567 1,172,060 +0.06(+3.98%)
Jun 22, 2009 1.495 1.565 1.465 1.508 1,711,004 +0.01(+0.50%)
Jun 19, 2009 1.597 1.597 1.492 1.500 3,146,752 -0.07(-4.46%)
Jun 18, 2009 1.692 1.705 1.567 1.570 1,490,528 -0.10(-6.27%)
Jun 17, 2009 1.607 1.762 1.597 1.675 2,233,448 +0.06(+3.88%)
Jun 16, 2009 1.565 1.640 1.558 1.613 1,701,844 +0.02(+1.42%)
Jun 15, 2009 1.470 1.607 1.470 1.590 1,881,936 +0.04(+2.25%)
Jun 12, 2009 1.448 1.565 1.430 1.555 1,334,920 +0.11(+7.80%)
Jun 11, 2009 1.423 1.472 1.390 1.442 1,085,932 +0.02(+1.41%)
Jun 10, 2009 1.393 1.425 1.380 1.423 3,342,972 +0.04(+2.89%)
Jun 09, 2009 1.400 1.417 1.375 1.383 494,096 -0.01(-0.72%)
Jun 08, 2009 1.360 1.558 1.357 1.393 4,653,740 +0.03(+2.20%)
Jun 05, 2009 1.385 1.393 1.325 1.363 676,988 -0.00(-0.18%)
Jun 04, 2009 1.310 1.373 1.295 1.365 1,089,628 +0.06(+4.60%)
Jun 03, 2009 1.353 1.380 1.265 1.305 1,185,476 -0.06(-4.40%)
Jun 02, 2009 1.407 1.435 1.355 1.365 906,988 -0.04(-3.19%)
Jun 01, 2009 1.380 1.490 1.380 1.410 1,137,660 +0.02(+1.44%)
May 29, 2009 1.268 1.391 1.262 1.390 4,096,548 +0.13(+10.10%)
May 28, 2009 1.335 1.335 1.212 1.262 1,501,616 -0.06(-4.90%)
May 27, 2009 1.245 1.367 1.202 1.327 1,435,952 +0.07(+5.99%)
May 26, 2009 1.173 1.272 1.157 1.252 1,938,948 +0.06(+5.47%)
May 22, 2009 1.157 1.200 1.157 1.188 406,624 +0.03(+3.04%)
May 21, 2009 1.135 1.192 1.123 1.153 926,356 +0.00(+0.00%)
May 20, 2009 1.147 1.200 1.143 1.153 686,816 +0.01(+0.66%)
May 19, 2009 1.125 1.150 1.080 1.145 510,936 +0.02(+1.33%)
May 18, 2009 1.052 1.150 1.046 1.130 1,222,720 +0.12(+11.60%)
May 15, 2009 0.9575 1.057 0.9475 1.012 891,368 +0.06(+6.86%)
May 14, 2009 0.9350 0.9725 0.8825 0.9475 1,412,288 +0.02(+1.88%)
May 13, 2009 0.9375 0.9450 0.8925 0.9300 773,752 -0.03(-2.87%)
May 12, 2009 0.9850 0.9850 0.8950 0.9575 691,348 -0.02(-2.30%)
May 11, 2009 0.9800 1.000 0.9650 0.9800 348,116 -0.02(-2.00%)
May 08, 2009 0.9825 1.020 0.9350 1.000 496,956 +0.03(+3.09%)
May 07, 2009 1.030 1.075 0.9600 0.9700 798,644 -0.05(-4.67%)
May 06, 2009 1.018 1.060 1.000 1.018 495,756 +0.02(+1.75%)
May 05, 2009 1.018 1.025 0.9675 1.000 709,648 -0.02(-2.20%)
May 04, 2009 1.038 1.100 1.012 1.022 1,262,004 -0.03(-2.62%)
May 01, 2009 1.113 1.113 1.048 1.050 1,402,064 -0.07(-6.25%)
Apr 30, 2009 1.087 1.120 1.060 1.120 1,041,944 +0.05(+4.43%)
Apr 29, 2009 1.048 1.103 1.025 1.073 392,320 +0.04(+3.62%)
Apr 28, 2009 1.000 1.050 0.9950 1.035 240,964 +0.03(+2.73%)
Apr 27, 2009 1.095 1.103 0.9725 1.008 1,162,104 -0.10(-9.44%)
Apr 24, 2009 1.110 1.145 1.073 1.113 521,020 +0.01(+1.14%)
Apr 23, 2009 1.145 1.163 1.055 1.100 348,180 -0.04(-3.72%)
Apr 22, 2009 1.135 1.215 1.127 1.143 360,980 -0.01(-0.87%)
Apr 21, 2009 1.133 1.188 1.103 1.153 769,864 +0.02(+1.32%)
Apr 20, 2009 1.125 1.153 1.093 1.137 463,892 -0.01(-0.44%)
Apr 17, 2009 1.183 1.183 1.127 1.143 406,088 -0.03(-2.97%)
Apr 16, 2009 1.200 1.222 1.137 1.177 1,245,592 -0.01(-1.26%)
Apr 15, 2009 1.097 1.195 1.097 1.192 345,240 +0.08(+7.67%)
Apr 14, 2009 1.123 1.140 1.090 1.107 391,416 -0.04(-3.28%)
Apr 13, 2009 1.150 1.173 1.113 1.145 403,524 -0.02(-2.14%)
Apr 09, 2009 1.130 1.175 1.093 1.170 1,005,428 +0.07(+6.36%)
Apr 08, 2009 1.163 1.163 1.085 1.100 1,519,672 -0.05(-4.35%)
Apr 07, 2009 1.117 1.188 1.093 1.150 1,408,972 +0.01(+0.88%)
Apr 06, 2009 1.137 1.163 1.120 1.140 475,896 -0.01(-0.87%)
Apr 03, 2009 1.110 1.180 1.090 1.150 1,378,540 +0.04(+3.84%)
Apr 02, 2009 1.127 1.150 1.097 1.107 1,103,184 +0.01(+0.68%)
Apr 01, 2009 1.018 1.135 1.012 1.100 773,400 +0.07(+6.28%)
Mar 31, 2009 1.025 1.042 0.9975 1.035 1,225,008 +0.03(+2.73%)
Mar 30, 2009 1.032 1.036 0.9600 1.008 2,485,492 -0.15(-13.15%)
Mar 26, 2009 1.123 1.170 1.087 1.160 1,213,412 +0.06(+5.45%)
Mar 25, 2009 1.117 1.160 1.005 1.100 1,494,724 -0.00(-0.45%)
Mar 24, 2009 1.147 1.163 1.103 1.105 1,226,504 -0.06(-4.95%)
Mar 23, 2009 1.125 1.163 1.075 1.163 1,214,744 +0.12(+11.78%)
Mar 20, 2009 1.075 1.113 1.038 1.040 1,272,156 -0.03(-3.26%)
Mar 19, 2009 1.070 1.110 1.045 1.075 683,896 +0.02(+1.65%)
Mar 18, 2009 1.025 1.087 1.025 1.058 1,902,220 +0.03(+3.17%)
Mar 17, 2009 1.010 1.055 0.9950 1.025 803,452 +0.02(+1.74%)
Mar 16, 2009 1.038 1.073 0.9625 1.008 796,408 -0.01(-1.47%)
Mar 13, 2009 1.025 1.063 0.9725 1.022 1,431,048 -0.00(-0.24%)
Mar 12, 2009 0.9300 1.035 0.9300 1.025 1,625,412 +0.09(+9.33%)
Mar 11, 2009 0.9675 0.9925 0.8800 0.9375 909,008 -0.02(-2.09%)
Mar 10, 2009 0.8850 0.9625 0.8275 0.9575 1,015,584 +0.09(+10.69%)
Mar 09, 2009 0.8225 0.8950 0.8225 0.8650 861,780 +0.04(+4.53%)
Mar 06, 2009 0.7950 0.9225 0.7950 0.8275 999,340 +0.01(+1.22%)
Mar 05, 2009 0.9475 1.012 0.8100 0.8175 911,916 -0.16(-16.37%)
Mar 04, 2009 0.9525 1.000 0.9500 0.9775 411,776 +0.08(+8.61%)
Mar 02, 2009 0.9975 0.9975 0.9000 0.9000 744,384 -0.11(-11.11%)
Feb 27, 2009 0.9350 1.015 0.9000 1.012 5,797,716 +0.07(+7.43%)
Feb 26, 2009 0.9750 1.070 0.9425 0.9425 755,656 -0.03(-2.58%)
Feb 25, 2009 1.055 1.055 0.9675 0.9675 703,472 -0.07(-7.19%)
Feb 24, 2009 0.9650 1.100 0.9104 1.042 1,538,552 +0.09(+9.45%)
Feb 23, 2009 0.9700 1.012 0.9225 0.9525 1,065,500 -0.01(-1.04%)
Feb 20, 2009 0.8825 0.9875 0.7975 0.9625 1,338,024 +0.06(+6.65%)
Feb 19, 2009 0.8625 0.9075 0.8550 0.9025 390,480 +0.05(+6.18%)
Feb 18, 2009 0.8625 0.8650 0.8025 0.8500 361,412 -0.00(-0.29%)
Feb 17, 2009 0.8525 0.9000 0.8325 0.8525 388,016 -0.04(-4.48%)
Feb 13, 2009 0.8950 0.9225 0.8900 0.8925 504,924 +0.00(+0.00%)
Feb 12, 2009 0.8775 0.9325 0.8725 0.8925 426,832 -0.06(-6.54%)
Feb 11, 2009 0.8575 0.9825 0.8250 0.9550 1,195,796 +0.10(+12.02%)
Feb 10, 2009 0.8925 0.9225 0.8425 0.8525 635,828 -0.07(-7.34%)
Feb 09, 2009 0.9200 0.9475 0.9200 0.9200 690,032 -0.00(-0.27%)
Feb 06, 2009 0.8250 0.9475 0.8200 0.9225 1,072,020 +0.09(+11.48%)
Feb 05, 2009 0.8300 0.8400 0.8100 0.8275 465,092 -0.01(-0.90%)
Feb 04, 2009 0.8125 0.8550 0.7975 0.8350 609,408 +0.02(+3.09%)
Feb 03, 2009 0.8475 0.8500 0.7900 0.8100 813,200 -0.03(-3.57%)
Feb 02, 2009 0.8125 0.8500 0.7750 0.8400 778,792 +0.03(+4.02%)
Jan 30, 2009 0.7500 0.8750 0.7500 0.8075 1,744,792 +0.03(+3.53%)
Jan 29, 2009 0.8050 0.8475 0.7600 0.7800 298,124 -0.04(-4.59%)
Jan 28, 2009 0.8525 0.8750 0.8050 0.8175 458,560 -0.02(-2.10%)
Jan 27, 2009 0.8050 0.8725 0.7500 0.8350 513,452 +0.03(+3.73%)
Jan 26, 2009 0.7875 0.8350 0.7725 0.8050 240,544 +0.02(+2.22%)
Jan 23, 2009 0.7950 0.8025 0.7725 0.7875 258,944 -0.03(-3.96%)
Jan 22, 2009 0.7850 0.8300 0.7620 0.8200 283,144 +0.01(+1.86%)
Jan 21, 2009 0.7725 0.8100 0.7650 0.8050 449,460 +0.05(+6.27%)
Jan 20, 2009 0.9025 0.9175 0.7525 0.7575 740,896 -0.12(-13.43%)
Jan 16, 2009 0.7825 0.9050 0.7825 0.8750 873,548 +0.09(+11.82%)
Jan 15, 2009 0.7800 0.8175 0.7238 0.7825 511,940 +0.01(+0.97%)
Jan 14, 2009 0.8225 0.8225 0.7575 0.7750 484,784 -0.06(-7.19%)
Jan 13, 2009 0.8000 0.8800 0.7900 0.8350 442,932 +0.04(+4.70%)
Jan 12, 2009 0.8125 0.9875 0.7900 0.7975 664,600 -0.02(-1.85%)
Jan 09, 2009 0.8825 0.8825 0.8100 0.8125 512,636 -0.07(-7.67%)
Jan 08, 2009 0.8725 0.8850 0.8525 0.8800 384,076 +0.03(+3.23%)
Jan 07, 2009 0.9500 0.9675 0.8500 0.8525 794,292 -0.06(-7.08%)
Jan 06, 2009 0.8150 1.180 0.8125 0.9175 2,781,320 +0.10(+11.89%)
Jan 05, 2009 0.7000 0.8250 0.6725 0.8200 553,832 +0.13(+18.84%)
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.