Skip to main content

Beasley Broadcast Group (NQ: BBGI )

12.58 -0.62 (-4.70%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 0.8493 0.8712 0.8054 0.8054 40,558 -0.05(-6.05%)
Nov 29, 2010 0.8373 0.8613 0.8074 0.8573 26,820 +0.01(+1.65%)
Nov 26, 2010 0.8453 0.8672 0.8433 0.8433 4,750 -0.01(-0.70%)
Nov 24, 2010 0.8314 0.8493 0.8493 0.8493 74,045 +0.02(+2.90%)
Nov 23, 2010 0.8094 0.8254 0.8094 0.8254 12,885 +0.00(+0.49%)
Nov 22, 2010 0.8413 0.8433 0.8114 0.8214 44,125 -0.00(-0.48%)
Nov 19, 2010 0.8553 0.8553 0.7835 0.8254 56,966 -0.03(-3.94%)
Nov 18, 2010 0.8234 0.9071 0.8234 0.8593 92,057 +0.05(+6.16%)
Nov 17, 2010 0.7975 0.8174 0.7975 0.8094 18,594 +0.01(+1.25%)
Nov 16, 2010 0.8214 0.8294 0.7995 0.7995 17,124 -0.03(-3.37%)
Nov 15, 2010 0.8473 0.8473 0.8074 0.8274 19,406 -0.02(-1.89%)
Nov 12, 2010 0.8473 0.8607 0.8433 0.8433 19,732 -0.01(-0.94%)
Nov 11, 2010 0.9111 0.9111 0.8493 0.8513 11,270 -0.07(-7.58%)
Nov 10, 2010 0.8632 0.9350 0.8632 0.9211 49,291 -0.02(-1.70%)
Nov 09, 2010 0.9510 0.9769 0.9330 0.9370 24,723 -0.01(-0.84%)
Nov 08, 2010 0.9968 0.9968 0.9450 0.9450 29,117 -0.06(-5.95%)
Nov 05, 2010 0.8792 1.005 0.8792 1.005 96,411 +0.14(+15.86%)
Nov 04, 2010 0.8433 0.8672 0.8413 0.8672 157,184 +0.03(+4.07%)
Nov 03, 2010 0.8393 0.8473 0.8174 0.8333 19,316 -0.01(-1.65%)
Nov 02, 2010 0.8473 0.8473 0.7975 0.8473 128,548 +0.01(+1.43%)
Nov 01, 2010 0.8772 0.9470 0.8333 0.8353 140,792 -0.04(-4.12%)
Oct 29, 2010 0.9011 0.9011 0.8712 0.8712 16,778 -0.03(-3.10%)
Oct 28, 2010 0.9769 0.9769 0.8892 0.8991 48,283 -0.07(-7.20%)
Oct 27, 2010 0.9829 0.9968 0.9689 0.9689 91,485 -0.03(-2.80%)
Oct 25, 2010 0.9968 0.9968 0.9908 0.9968 82,592 +0.00(+0.00%)
Oct 22, 2010 0.9928 0.9968 0.9928 0.9968 12,730 +0.02(+1.63%)
Oct 21, 2010 0.9809 0.9908 0.9809 0.9809 12,088 +0.00(+0.20%)
Oct 20, 2010 1.023 1.023 0.9729 0.9789 32,648 -0.05(-4.47%)
Oct 19, 2010 1.033 1.047 1.017 1.025 13,783 -0.02(-2.10%)
Oct 18, 2010 1.045 1.047 1.045 1.047 9,560 +0.00(+0.19%)
Oct 15, 2010 1.047 1.047 1.037 1.045 74,155 +0.01(+0.58%)
Oct 14, 2010 1.039 1.051 1.039 1.039 28,264 -0.00(-0.38%)
Oct 13, 2010 1.047 1.053 1.015 1.043 19,722 -0.00(-0.19%)
Oct 12, 2010 1.037 1.047 1.037 1.045 15,243 +0.00(+0.38%)
Oct 11, 2010 1.053 1.057 1.013 1.041 44,967 -0.01(-0.57%)
Oct 08, 2010 1.061 1.061 1.017 1.047 61,219 +0.00(+0.38%)
Oct 07, 2010 1.053 1.057 1.043 1.043 82,261 +0.00(+0.00%)
Oct 06, 2010 1.067 1.067 1.035 1.043 166,995 -0.03(-2.61%)
Oct 05, 2010 1.021 1.071 1.003 1.071 35,718 +0.07(+6.76%)
Oct 04, 2010 1.009 1.013 1.003 1.003 17,335 -0.07(-6.51%)
Oct 01, 2010 1.049 1.073 1.049 1.073 2,307 +0.02(+1.70%)
Sep 30, 2010 1.057 1.057 1.055 1.055 19,356 -0.02(-1.67%)
Sep 29, 2010 1.106 1.126 1.043 1.073 36,536 -0.03(-3.06%)
Sep 28, 2010 1.114 1.118 1.099 1.106 17,972 -0.01(-0.72%)
Sep 27, 2010 1.132 1.146 1.113 1.114 20,073 -0.03(-2.78%)
Sep 24, 2010 1.025 1.146 1.003 1.146 28,279 +0.14(+14.31%)
Sep 23, 2010 1.055 1.063 0.9988 1.003 48,248 -0.06(-5.45%)
Sep 22, 2010 1.009 1.108 1.009 1.061 32,824 +0.05(+4.52%)
Sep 21, 2010 1.035 1.066 0.9888 1.015 85,993 -0.02(-1.93%)
Sep 20, 2010 0.8493 1.043 0.8493 1.035 48,970 +0.19(+22.12%)
Sep 17, 2010 0.7895 0.9031 0.7895 0.8473 184,601 +0.05(+6.25%)
Sep 15, 2010 0.7815 0.7975 0.7137 0.7975 29,338 +0.02(+2.04%)
Sep 14, 2010 0.7656 0.8174 0.7656 0.7815 122,860 +0.02(+2.62%)
Sep 13, 2010 0.7197 0.8593 0.7177 0.7616 119,289 +0.05(+6.41%)
Sep 10, 2010 0.7416 0.7975 0.6858 0.7157 104,266 -0.02(-2.97%)
Sep 09, 2010 0.7616 0.8074 0.6878 0.7376 67,930 -0.02(-2.37%)
Sep 08, 2010 0.7197 0.7735 0.7197 0.7556 27,572 +0.03(+4.70%)
Sep 07, 2010 0.7516 0.7656 0.7097 0.7217 94,450 -0.05(-6.22%)
Sep 03, 2010 0.7157 0.7695 0.7157 0.7695 80,375 +0.05(+7.52%)
Sep 02, 2010 0.6878 0.7157 0.6878 0.7157 70,318 -0.00(-0.28%)
Sep 01, 2010 0.7177 0.7177 0.6798 0.7177 115,451 +0.01(+1.12%)
Aug 31, 2010 0.6938 0.7097 0.6938 0.7097 22,516 +0.03(+3.79%)
Aug 30, 2010 0.7197 0.7217 0.6838 0.6838 69,967 -0.03(-4.72%)
Aug 27, 2010 0.6918 0.7406 0.6778 0.7177 41,301 +0.03(+4.65%)
Aug 26, 2010 0.7536 0.7536 0.6858 0.6858 48,047 -0.06(-8.51%)
Aug 25, 2010 0.7237 0.7496 0.6779 0.7496 18,900 +0.02(+3.30%)
Aug 24, 2010 0.7516 0.7576 0.7229 0.7257 47,039 -0.03(-3.45%)
Aug 23, 2010 0.7556 0.7895 0.7496 0.7516 44,962 +0.00(+0.27%)
Aug 20, 2010 0.7915 0.7915 0.7496 0.7496 37,830 -0.05(-5.76%)
Aug 19, 2010 0.7775 0.9848 0.7775 0.7955 65,779 +0.02(+2.05%)
Aug 18, 2010 0.7516 0.7795 0.7516 0.7795 30,787 -0.03(-4.17%)
Aug 17, 2010 0.8573 0.8573 0.7476 0.8134 106,849 -0.04(-4.23%)
Aug 16, 2010 0.9091 0.9550 0.8274 0.8493 92,614 -0.06(-6.17%)
Aug 13, 2010 0.9530 0.9729 0.9031 0.9051 58,139 -0.04(-4.42%)
Aug 12, 2010 0.9888 1.015 0.9390 0.9470 33,631 -0.04(-4.23%)
Aug 11, 2010 1.067 1.073 0.9888 0.9888 56,349 -0.09(-8.15%)
Aug 10, 2010 1.194 1.194 1.067 1.077 176,500 -0.14(-11.48%)
Aug 09, 2010 1.168 1.274 1.162 1.216 171,515 +0.06(+5.17%)
Aug 06, 2010 1.166 1.190 1.116 1.156 35,146 -0.03(-2.85%)
Aug 05, 2010 1.116 1.274 1.116 1.190 160,028 +0.06(+5.48%)
Aug 04, 2010 1.075 1.128 1.025 1.128 41,466 +0.08(+7.81%)
Aug 03, 2010 1.091 1.091 1.047 1.047 53,700 -0.05(-4.55%)
Aug 02, 2010 1.126 1.126 1.044 1.097 52,903 -0.01(-1.26%)
Jul 30, 2010 0.9569 1.154 0.9490 1.110 92,142 +0.07(+7.11%)
Jul 29, 2010 1.011 1.097 0.9569 1.037 94,013 +0.04(+4.42%)
Jul 28, 2010 0.8951 1.027 0.8772 0.9928 105,936 +0.10(+10.91%)
Jul 27, 2010 0.8493 0.9131 0.8194 0.8951 55,345 +0.06(+7.42%)
Jul 26, 2010 0.7835 0.8613 0.7835 0.8333 70,985 +0.05(+6.36%)
Jul 23, 2010 0.7257 0.7915 0.7177 0.7835 68,327 +0.07(+9.17%)
Jul 22, 2010 0.7317 0.7536 0.6898 0.7177 90,557 -0.01(-1.10%)
Jul 21, 2010 0.7656 0.7755 0.6938 0.7257 162,581 -0.02(-2.15%)
Jul 20, 2010 0.7177 0.7775 0.6838 0.7416 54,784 +0.02(+2.20%)
Jul 19, 2010 0.6798 0.7456 0.6798 0.7257 22,792 +0.05(+8.01%)
Jul 16, 2010 0.7576 0.7596 0.6719 0.6719 96,832 -0.09(-11.55%)
Jul 15, 2010 0.7975 0.8274 0.7217 0.7596 19,973 -0.04(-4.51%)
Jul 14, 2010 0.7875 0.8014 0.7775 0.7955 43,302 +0.00(+0.00%)
Jul 13, 2010 0.7855 0.8353 0.7536 0.7955 68,427 +0.02(+2.05%)
Jul 12, 2010 0.7576 0.7895 0.7337 0.7795 115,692 +0.02(+3.17%)
Jul 09, 2010 0.7018 0.7642 0.6380 0.7556 43,066 +0.05(+7.06%)
Jul 08, 2010 0.7995 0.8254 0.6599 0.7057 137,812 -0.10(-12.16%)
Jul 07, 2010 0.8852 0.8852 0.7815 0.8034 122,439 -0.08(-8.82%)
Jul 06, 2010 0.9370 0.9669 0.8732 0.8812 61,530 -0.04(-4.54%)
Jul 02, 2010 0.9968 0.9968 0.8951 0.9231 21,673 -0.07(-6.65%)
Jul 01, 2010 0.9789 0.9968 0.9769 0.9888 21,693 +0.02(+1.85%)
Jun 30, 2010 1.037 1.037 0.9689 0.9709 144,052 -0.07(-6.88%)
Jun 29, 2010 1.172 1.180 1.043 1.043 51,212 -0.24(-18.91%)
Jun 25, 2010 1.324 1.336 1.224 1.286 1,708,328 -0.04(-3.01%)
Jun 24, 2010 1.292 1.332 1.276 1.326 105,129 +0.06(+4.72%)
Jun 23, 2010 1.298 1.334 1.262 1.266 287,754 -0.04(-2.76%)
Jun 22, 2010 1.238 1.320 1.226 1.302 58,024 +0.07(+5.49%)
Jun 21, 2010 1.308 1.308 1.234 1.234 19,782 -0.11(-7.89%)
Jun 18, 2010 1.358 1.378 1.336 1.340 9,329 -0.01(-1.03%)
Jun 17, 2010 1.300 1.354 1.300 1.354 3,009 -0.00(-0.29%)
Jun 16, 2010 1.330 1.369 1.330 1.358 9,389 -0.02(-1.59%)
Jun 15, 2010 1.400 1.413 1.370 1.380 19,185 -0.03(-1.84%)
Jun 14, 2010 1.344 1.455 1.344 1.406 69,706 +0.03(+2.03%)
Jun 11, 2010 1.304 1.378 1.276 1.378 71,768 +0.09(+6.64%)
Jun 10, 2010 1.209 1.292 1.196 1.292 36,546 +0.09(+7.11%)
Jun 09, 2010 1.146 1.206 1.146 1.206 7,523 +0.06(+5.13%)
Jun 08, 2010 1.122 1.166 1.122 1.147 9,279 +0.07(+6.97%)
Jun 07, 2010 1.108 1.116 1.028 1.073 31,349 -0.04(-3.24%)
Jun 04, 2010 1.069 1.108 1.063 1.108 3,009 +0.04(+3.73%)
Jun 03, 2010 1.009 1.106 1.009 1.069 22,847 +0.00(+0.37%)
Jun 02, 2010 1.043 1.065 1.043 1.065 1,870 +0.03(+2.99%)
Jun 01, 2010 1.039 1.064 0.9769 1.034 24,633 +0.00(+0.29%)
May 28, 2010 1.210 1.262 1.029 1.031 115,978 -0.18(-14.55%)
May 27, 2010 1.230 1.246 1.176 1.206 18,373 -0.01(-0.98%)
May 26, 2010 1.100 1.226 1.097 1.218 34,524 +0.01(+0.99%)
May 25, 2010 1.108 1.226 1.108 1.206 20,976 -0.05(-3.81%)
May 24, 2010 1.212 1.254 1.208 1.254 11,887 +0.07(+5.54%)
May 21, 2010 1.208 1.236 1.188 1.188 7,523 -0.03(-2.30%)
May 20, 2010 1.218 1.220 1.164 1.216 22,556 -0.01(-1.13%)
May 19, 2010 1.266 1.296 1.158 1.230 72,174 -0.04(-2.83%)
May 18, 2010 1.266 1.266 1.236 1.266 49,587 +0.01(+0.63%)
May 17, 2010 1.172 1.266 1.172 1.258 123,226 +0.08(+6.50%)
May 14, 2010 1.198 1.206 1.168 1.181 15,549 -0.03(-2.23%)
May 13, 2010 1.238 1.272 1.145 1.208 21,969 -0.02(-1.94%)
May 12, 2010 1.252 1.276 1.228 1.232 43,207 -0.03(-2.68%)
May 11, 2010 1.180 1.266 1.120 1.266 32,102 +0.06(+4.96%)
May 10, 2010 1.172 1.244 1.057 1.206 60,366 +0.17(+16.35%)
May 07, 2010 1.057 1.106 0.9968 1.037 12,324 -0.01(-0.95%)
May 06, 2010 1.029 1.081 1.029 1.047 20,093 +0.01(+0.96%)
May 05, 2010 1.047 1.097 1.029 1.037 73,247 -0.08(-7.31%)
May 04, 2010 1.152 1.198 1.075 1.118 9,294 -0.03(-2.60%)
May 03, 2010 1.138 1.198 1.108 1.148 36,516 -0.02(-2.04%)
Apr 30, 2010 1.266 1.298 1.172 1.172 27,020 -0.09(-7.40%)
Apr 29, 2010 1.168 1.328 1.146 1.266 44,842 +0.17(+15.45%)
Apr 28, 2010 1.106 1.136 1.097 1.097 20,510 -0.01(-0.72%)
Apr 27, 2010 1.065 1.146 1.037 1.104 37,684 +0.05(+4.33%)
Apr 26, 2010 1.061 1.165 1.027 1.059 39,916 +0.01(+1.14%)
Apr 23, 2010 0.9829 1.124 0.9769 1.047 70,925 +0.05(+5.00%)
Apr 22, 2010 0.9211 0.9968 0.9191 0.9968 84,573 +0.08(+8.46%)
Apr 21, 2010 0.9609 0.9609 0.9191 0.9191 11,336 +0.01(+0.66%)
Apr 20, 2010 0.9490 0.9769 0.9131 0.9131 48,443 -0.04(-4.38%)
Apr 19, 2010 0.8991 0.9550 0.8991 0.9550 18,879 +0.09(+9.86%)
Apr 16, 2010 0.8991 0.8991 0.8652 0.8692 9,028 -0.04(-3.96%)
Apr 15, 2010 0.8832 0.9251 0.8393 0.9051 37,318 +0.04(+4.37%)
Apr 14, 2010 0.8194 0.8672 0.8194 0.8672 26,970 +0.01(+1.64%)
Apr 13, 2010 0.8413 0.8533 0.8214 0.8533 76,678 +0.01(+0.71%)
Apr 12, 2010 0.8014 0.8473 0.7935 0.8473 36,837 +0.06(+7.05%)
Apr 09, 2010 0.7955 0.7955 0.7895 0.7915 4,012 -0.05(-5.92%)
Apr 08, 2010 0.8184 0.8413 0.7596 0.8413 43,127 +0.02(+2.43%)
Apr 07, 2010 0.7715 0.8214 0.7676 0.8214 14,591 +0.06(+7.57%)
Apr 06, 2010 0.8613 0.8613 0.7616 0.7636 59,784 -0.10(-11.95%)
Apr 05, 2010 0.8074 0.8672 0.7995 0.8672 19,742 +0.07(+8.75%)
Apr 01, 2010 0.8254 0.7975 0.7975 0.7975 3,009 -0.03(-3.61%)
Mar 31, 2010 0.8294 0.8373 0.8264 0.8274 15,343 -0.01(-0.72%)
Mar 30, 2010 0.8333 0.8373 0.8314 0.8333 9,846 +0.03(+3.72%)
Mar 29, 2010 0.7735 0.8034 0.7735 0.8034 11,817 +0.05(+6.05%)
Mar 26, 2010 0.7955 0.7955 0.7576 0.7576 8,025 -0.04(-5.24%)
Mar 25, 2010 0.7476 0.7995 0.7476 0.7995 5,111 +0.05(+6.93%)
Mar 24, 2010 0.7117 0.8084 0.7117 0.7476 19,060 -0.06(-7.64%)
Mar 22, 2010 0.8094 0.8094 0.8094 0.8094 0 -0.06(-6.67%)
Mar 19, 2010 0.8672 0.8672 0.8672 0.8672 531 +0.06(+7.41%)
Mar 17, 2010 0.8074 0.8074 0.8074 0.8074 0 +0.03(+3.58%)
Mar 16, 2010 0.7496 0.7975 0.7496 0.7795 59,443 +0.03(+3.71%)
Mar 15, 2010 0.7177 0.7516 0.7177 0.7516 2,252 -0.04(-4.80%)
Mar 12, 2010 0.7975 0.7975 0.7895 0.7895 28,736 -0.01(-0.75%)
Mar 11, 2010 0.7586 0.7975 0.7586 0.7955 14,967 +0.01(+0.76%)
Mar 10, 2010 0.7616 0.7975 0.7616 0.7895 33,060 -0.01(-0.75%)
Mar 09, 2010 0.7975 0.7975 0.7955 0.7955 5,306 -0.00(-0.25%)
Mar 08, 2010 0.7337 0.8074 0.7337 0.7975 93,798 +0.01(+1.01%)
Mar 05, 2010 0.7935 0.8792 0.7616 0.7895 142,447 -0.01(-1.00%)
Mar 04, 2010 0.7396 0.7975 0.7177 0.7975 16,703 +0.07(+9.59%)
Mar 03, 2010 0.7915 0.7975 0.7277 0.7277 5,517 -0.07(-8.52%)
Mar 02, 2010 0.8254 0.8254 0.7955 0.7955 33,606 +0.01(+1.01%)
Mar 01, 2010 0.7456 0.7915 0.7456 0.7875 3,902 +0.05(+6.76%)
Feb 26, 2010 0.7150 0.7416 0.7150 0.7376 13,422 -0.07(-8.87%)
Feb 23, 2010 0.7596 0.8094 0.8094 0.8094 3,511 +0.05(+6.84%)
Feb 22, 2010 0.7775 0.7975 0.7237 0.7576 12,534 -0.04(-5.24%)
Feb 19, 2010 0.7775 0.7995 0.7775 0.7995 1,003 +0.03(+3.24%)
Feb 18, 2010 0.7436 0.7743 0.7436 0.7743 10,523 +0.03(+3.57%)
Feb 17, 2010 0.7197 0.7476 0.7197 0.7476 2,006 +0.04(+5.63%)
Feb 16, 2010 0.7476 0.7476 0.7077 0.7077 16,933 -0.04(-5.33%)
Feb 12, 2010 0.6838 0.7476 0.7476 0.7476 8,025 +0.01(+1.90%)
Feb 11, 2010 0.6878 0.7337 0.6878 0.7337 2,563 +0.05(+6.98%)
Feb 10, 2010 0.7436 0.7436 0.6858 0.6858 1,003 +0.00(+0.29%)
Feb 09, 2010 0.6778 0.6858 0.6778 0.6838 11,295 -0.03(-4.19%)
Feb 08, 2010 0.7277 0.7297 0.6938 0.7137 22,887 +0.01(+1.99%)
Feb 05, 2010 0.6838 0.7057 0.6778 0.6998 8,577 -0.02(-2.50%)
Feb 04, 2010 0.7177 0.7177 0.7177 0.7177 8,627 +0.00(+0.14%)
Feb 03, 2010 0.6599 0.7167 0.6599 0.7167 7,664 +0.03(+4.20%)
Feb 01, 2010 0.7157 0.6878 0.6878 0.6878 2,507 -0.03(-3.90%)
Jan 29, 2010 0.7337 0.7337 0.6719 0.7157 14,375 -0.01(-1.64%)
Jan 28, 2010 0.7257 0.7277 0.7257 0.7277 3,511 +0.04(+5.80%)
Jan 26, 2010 0.6878 0.6878 0.6878 0.6878 0 +0.03(+3.92%)
Jan 25, 2010 0.6619 0.6619 0.6559 0.6619 1,504 +0.01(+1.22%)
Jan 22, 2010 0.6479 0.6539 0.6479 0.6539 1,003 -0.02(-2.38%)
Jan 21, 2010 0.6559 0.6838 0.6499 0.6699 16,552 -0.01(-1.75%)
Jan 20, 2010 0.6758 0.6818 0.6758 0.6818 11,973 +0.00(+0.59%)
Jan 19, 2010 0.6898 0.6898 0.6479 0.6778 21,182 -0.01(-1.73%)
Jan 15, 2010 0.6798 0.6898 0.6898 0.6898 30,095 +0.01(+2.06%)
Jan 13, 2010 0.7018 0.6758 0.6758 0.6758 26,584 -0.04(-5.57%)
Jan 12, 2010 0.6539 0.7157 0.6539 0.7157 3,516 +0.07(+11.49%)
Jan 11, 2010 0.6719 0.6998 0.6420 0.6420 27,201 -0.06(-8.00%)
Jan 08, 2010 0.6778 0.7157 0.6639 0.6978 48,102 +0.02(+2.94%)
Jan 07, 2010 0.6220 0.6778 0.6220 0.6778 14,546 +0.06(+9.32%)
Jan 06, 2010 0.6599 0.6818 0.6200 0.6200 35,397 -0.06(-8.53%)
Jan 05, 2010 0.6978 0.6978 0.6778 0.6778 2,136 -0.02(-2.86%)
Jan 04, 2010 0.7097 0.7177 0.6978 0.6978 1,504 -0.01(-1.96%)
Dec 31, 2009 0.7297 0.7117 0.7117 0.7117 21,066 +0.03(+4.69%)
Dec 30, 2009 0.6778 0.6798 0.6758 0.6798 7,523 +0.02(+2.71%)
Dec 29, 2009 0.6818 0.6878 0.6619 0.6619 17,937 -0.03(-3.77%)
Dec 28, 2009 0.7038 0.7038 0.6679 0.6878 35,593 -0.03(-4.43%)
Dec 23, 2009 0.6778 0.7197 0.7197 0.7197 1,504 +0.05(+6.80%)
Dec 22, 2009 0.7536 0.7536 0.6719 0.6739 8,908 -0.09(-11.52%)
Dec 21, 2009 0.6938 0.8074 0.6778 0.7616 12,650 +0.07(+10.72%)
Dec 18, 2009 0.7895 0.8014 0.6878 0.6878 110,145 -0.05(-7.26%)
Dec 17, 2009 0.7057 0.7975 0.6200 0.7416 59,433 -0.05(-6.53%)
Dec 16, 2009 0.7975 0.7975 0.7476 0.7935 17,620 -0.00(-0.50%)
Dec 15, 2009 0.7676 0.8553 0.7576 0.7975 34,479 +0.02(+2.96%)
Dec 14, 2009 0.7975 0.8074 0.7317 0.7745 13,492 -0.02(-3.12%)
Dec 11, 2009 0.8134 0.8164 0.7396 0.7995 80,009 -0.07(-7.82%)
Dec 10, 2009 0.8373 0.8672 0.8074 0.8672 5,743 +0.04(+4.57%)
Dec 09, 2009 0.8632 0.8632 0.8054 0.8294 10,428 -0.04(-4.37%)
Dec 08, 2009 0.8074 0.8672 0.8074 0.8672 6,525 +0.07(+8.75%)
Dec 07, 2009 0.8214 0.8214 0.7975 0.7975 1,434 -0.04(-4.76%)
Dec 04, 2009 0.7875 0.8373 0.7835 0.8373 17,029 +0.06(+7.69%)
Dec 03, 2009 0.7935 0.7935 0.7735 0.7775 8,341 -0.02(-2.01%)
Dec 02, 2009 0.7935 0.7935 0.7935 0.7935 501 -0.00(-0.50%)
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.