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

HSN, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: 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 32.63 32.76 30.02 30.12 528,696 -2.60(-7.95%)
Apr 29, 2010 31.98 32.94 31.82 32.72 321,875 +0.95(+2.99%)
Apr 28, 2010 31.12 32.48 30.90 31.77 398,922 +0.73(+2.35%)
Apr 27, 2010 32.82 32.82 30.79 31.04 602,032 -1.95(-5.93%)
Apr 26, 2010 33.20 34.66 32.87 32.99 421,971 -0.15(-0.44%)
Apr 23, 2010 33.80 34.10 32.46 33.14 364,253 -0.54(-1.60%)
Apr 22, 2010 32.19 33.93 32.06 33.68 424,271 +1.09(+3.34%)
Apr 21, 2010 32.03 32.70 30.97 32.59 486,002 +0.49(+1.53%)
Apr 20, 2010 31.10 32.11 30.40 32.10 252,197 +1.29(+4.19%)
Apr 19, 2010 31.58 31.99 30.23 30.81 512,340 -0.78(-2.47%)
Apr 16, 2010 33.01 33.01 31.24 31.59 487,018 -1.39(-4.21%)
Apr 15, 2010 33.02 33.30 32.60 32.98 355,040 -0.13(-0.39%)
Apr 14, 2010 31.50 33.11 31.46 33.11 433,586 +1.75(+5.58%)
Apr 13, 2010 30.74 31.59 30.68 31.36 268,342 +0.66(+2.15%)
Apr 12, 2010 30.29 30.99 30.12 30.70 355,303 +0.31(+1.02%)
Apr 09, 2010 30.82 31.09 29.76 30.39 340,718 -0.67(-2.16%)
Apr 08, 2010 30.31 31.30 29.30 31.06 378,765 +0.57(+1.87%)
Apr 07, 2010 30.93 31.79 30.32 30.49 476,713 -0.46(-1.49%)
Apr 06, 2010 30.50 30.97 30.15 30.95 225,282 +0.40(+1.31%)
Apr 05, 2010 30.08 30.57 29.94 30.55 337,008 +0.65(+2.17%)
Apr 01, 2010 29.57 29.90 29.90 29.90 630,600 +0.46(+1.56%)
Mar 31, 2010 29.83 30.56 29.43 29.44 816,253 -0.56(-1.87%)
Mar 30, 2010 30.77 30.99 29.94 30.00 576,229 -0.85(-2.76%)
Mar 29, 2010 30.42 30.93 30.35 30.85 292,832 +0.36(+1.18%)
Mar 26, 2010 30.00 30.79 30.00 30.49 302,791 +0.54(+1.80%)
Mar 25, 2010 29.84 30.80 29.71 29.95 547,096 +0.14(+0.47%)
Mar 24, 2010 30.34 30.36 29.75 29.81 366,581 -0.54(-1.78%)
Mar 23, 2010 28.98 30.41 28.81 30.35 700,470 +1.35(+4.66%)
Mar 22, 2010 29.23 29.30 28.25 29.00 545,542 -0.34(-1.16%)
Mar 19, 2010 29.65 30.07 28.56 29.34 2,276,309 -0.15(-0.51%)
Mar 18, 2010 29.51 30.00 29.22 29.49 433,253 -0.15(-0.51%)
Mar 17, 2010 29.09 30.39 29.09 29.64 614,884 +0.49(+1.68%)
Mar 16, 2010 29.49 29.82 28.77 29.15 558,895 -0.25(-0.85%)
Mar 15, 2010 28.85 29.57 28.52 29.40 478,806 -0.13(-0.44%)
Mar 12, 2010 29.40 29.68 28.26 29.53 600,691 +0.32(+1.10%)
Mar 11, 2010 28.62 29.56 28.08 29.21 545,581 +0.37(+1.28%)
Mar 10, 2010 28.01 29.39 27.89 28.84 1,222,823 +0.75(+2.67%)
Mar 09, 2010 28.33 28.94 27.58 28.09 589,173 -0.50(-1.75%)
Mar 08, 2010 27.92 28.80 27.61 28.59 969,377 +0.69(+2.47%)
Mar 05, 2010 26.70 27.93 25.82 27.90 1,121,302 +1.12(+4.18%)
Mar 04, 2010 24.81 27.55 23.43 26.78 1,409,059 +2.05(+8.29%)
Mar 03, 2010 24.57 27.34 24.57 24.73 2,451,403 +2.03(+8.94%)
Mar 02, 2010 22.74 23.35 22.48 22.70 798,742 -0.06(-0.26%)
Mar 01, 2010 21.82 23.31 21.65 22.76 535,489 +1.10(+5.08%)
Feb 26, 2010 22.02 22.19 21.33 21.66 454,064 -0.28(-1.28%)
Feb 25, 2010 20.16 22.09 19.81 21.94 1,009,698 +1.48(+7.23%)
Feb 24, 2010 20.14 20.49 19.79 20.46 201,729 +0.47(+2.35%)
Feb 23, 2010 20.75 20.75 19.46 19.99 438,162 -0.89(-4.26%)
Feb 22, 2010 20.90 20.90 20.42 20.88 293,162 -0.02(-0.10%)
Feb 19, 2010 19.86 21.06 19.34 20.90 530,580 +1.05(+5.29%)
Feb 18, 2010 19.46 19.90 19.26 19.85 355,444 +0.34(+1.74%)
Feb 17, 2010 19.51 20.05 19.05 19.51 699,145 -0.02(-0.10%)
Feb 16, 2010 19.75 19.91 19.24 19.53 301,626 -0.04(-0.20%)
Feb 12, 2010 19.62 19.57 19.57 19.57 499,800 -0.30(-1.51%)
Feb 11, 2010 18.39 19.92 18.01 19.87 305,261 +1.38(+7.46%)
Feb 10, 2010 18.90 18.95 18.03 18.49 265,918 -0.57(-2.99%)
Feb 09, 2010 18.31 19.14 18.14 19.06 213,941 +0.97(+5.36%)
Feb 08, 2010 18.90 18.90 18.05 18.09 214,962 -0.77(-4.08%)
Feb 05, 2010 19.03 19.24 18.19 18.86 363,899 -0.19(-1.00%)
Feb 04, 2010 19.09 19.39 18.87 19.05 432,246 -0.21(-1.09%)
Feb 03, 2010 19.50 19.58 18.94 19.26 356,147 -0.31(-1.58%)
Feb 02, 2010 19.23 19.69 19.09 19.57 401,957 +0.30(+1.56%)
Feb 01, 2010 19.15 19.40 19.07 19.27 450,832 +0.13(+0.68%)
Jan 29, 2010 18.65 19.47 18.55 19.14 950,361 +0.55(+2.96%)
Jan 28, 2010 19.26 19.43 18.30 18.59 405,785 -0.70(-3.63%)
Jan 27, 2010 18.68 19.50 18.68 19.29 350,079 +0.46(+2.44%)
Jan 26, 2010 18.62 19.23 17.93 18.83 427,344 +0.10(+0.53%)
Jan 25, 2010 18.80 19.00 18.09 18.73 295,084 +0.11(+0.59%)
Jan 22, 2010 18.96 19.55 18.31 18.62 429,798 -0.30(-1.59%)
Jan 21, 2010 19.44 19.54 18.61 18.92 562,864 -0.44(-2.27%)
Jan 20, 2010 19.55 19.85 19.23 19.36 562,871 -0.40(-2.02%)
Jan 19, 2010 19.87 20.00 19.63 19.76 401,965 -0.17(-0.85%)
Jan 15, 2010 19.86 19.93 19.93 19.93 489,100 +0.22(+1.12%)
Jan 14, 2010 20.00 20.22 19.55 19.71 308,893 -0.40(-1.99%)
Jan 13, 2010 20.21 20.21 19.61 20.11 222,059 +0.02(+0.10%)
Jan 12, 2010 20.38 20.67 19.46 20.09 337,601 -0.47(-2.29%)
Jan 11, 2010 20.99 20.99 19.83 20.56 230,332 -0.41(-1.96%)
Jan 08, 2010 20.30 21.21 20.20 20.97 350,110 +0.57(+2.79%)
Jan 07, 2010 20.06 20.74 19.77 20.40 216,819 +0.39(+1.95%)
Jan 06, 2010 20.06 20.16 19.66 20.01 406,806 -0.01(-0.05%)
Jan 05, 2010 20.54 20.66 19.67 20.02 632,665 -0.60(-2.91%)
Jan 04, 2010 20.31 21.15 20.24 20.62 602,294 +0.43(+2.13%)
Dec 31, 2009 19.33 20.19 20.19 20.19 583,600 +0.86(+4.45%)
Dec 30, 2009 19.42 19.42 18.92 19.33 402,089 -0.34(-1.73%)
Dec 29, 2009 20.38 20.38 19.66 19.67 211,803 -0.71(-3.48%)
Dec 28, 2009 20.54 20.90 20.29 20.38 463,102 -0.16(-0.78%)
Dec 24, 2009 20.21 20.79 19.99 20.54 155,474 +0.45(+2.24%)
Dec 23, 2009 18.80 20.16 18.60 20.09 617,290 +1.20(+6.35%)
Dec 22, 2009 18.72 18.96 18.56 18.89 295,092 +0.11(+0.59%)
Dec 21, 2009 18.04 19.10 17.55 18.78 619,120 +0.80(+4.45%)
Dec 18, 2009 18.47 18.56 17.27 17.98 3,585,392 -0.23(-1.26%)
Dec 17, 2009 17.85 18.33 17.80 18.21 437,668 +0.23(+1.28%)
Dec 16, 2009 18.17 18.18 17.75 17.98 776,475 -0.01(-0.06%)
Dec 15, 2009 18.08 18.34 17.59 17.99 245,078 -0.07(-0.39%)
Dec 14, 2009 18.25 18.44 17.85 18.06 376,542 +0.11(+0.61%)
Dec 11, 2009 17.98 18.06 17.33 17.95 765,795 +0.05(+0.28%)
Dec 10, 2009 17.97 18.21 17.49 17.90 356,030 -0.07(-0.39%)
Dec 09, 2009 18.36 18.72 17.80 17.97 358,301 -0.58(-3.13%)
Dec 08, 2009 18.96 19.21 18.52 18.55 505,658 -0.44(-2.32%)
Dec 07, 2009 19.10 19.33 18.55 18.99 403,386 -0.17(-0.89%)
Dec 04, 2009 18.66 19.50 18.38 19.16 263,877 +0.55(+2.96%)
Dec 03, 2009 18.63 18.98 18.15 18.61 332,864 +0.12(+0.65%)
Dec 02, 2009 18.23 18.74 18.23 18.49 381,296 +0.26(+1.43%)
Dec 01, 2009 18.08 18.62 17.51 18.23 569,471 +0.31(+1.73%)
Nov 30, 2009 18.08 18.40 17.50 17.92 390,026 -0.01(-0.06%)
Nov 27, 2009 17.93 18.55 17.28 17.93 117,789 -0.48(-2.61%)
Nov 25, 2009 18.70 18.89 18.33 18.41 166,523 -0.18(-0.97%)
Nov 24, 2009 18.91 18.92 18.28 18.59 188,126 -0.25(-1.33%)
Nov 23, 2009 18.91 19.98 18.74 18.84 295,731 +0.20(+1.07%)
Nov 20, 2009 17.96 18.71 17.93 18.64 297,794 +0.66(+3.67%)
Nov 19, 2009 18.41 18.41 17.67 17.98 320,999 -0.47(-2.55%)
Nov 18, 2009 18.49 18.75 18.26 18.45 208,573 +0.06(+0.33%)
Nov 17, 2009 18.29 18.90 17.94 18.39 504,482 +0.10(+0.55%)
Nov 16, 2009 17.65 18.42 17.65 18.29 499,217 +0.93(+5.36%)
Nov 13, 2009 16.85 17.45 16.56 17.36 429,155 +0.79(+4.77%)
Nov 12, 2009 16.01 17.05 16.01 16.57 767,376 +1.05(+6.77%)
Nov 11, 2009 15.75 16.01 15.01 15.52 230,620 -0.09(-0.58%)
Nov 10, 2009 14.98 15.75 14.59 15.61 239,296 +0.53(+3.51%)
Nov 09, 2009 15.18 15.42 14.57 15.08 359,814 +0.03(+0.20%)
Nov 06, 2009 14.92 15.65 14.50 15.05 195,279 -0.17(-1.12%)
Nov 05, 2009 14.27 15.27 14.27 15.22 280,709 +1.10(+7.79%)
Nov 04, 2009 15.04 15.07 13.99 14.12 398,495 -0.95(-6.30%)
Nov 03, 2009 14.78 15.31 14.60 15.07 341,279 +0.20(+1.34%)
Nov 02, 2009 14.95 15.59 14.49 14.87 513,010 -0.07(-0.47%)
Oct 30, 2009 14.96 15.12 14.55 14.94 263,556 -0.09(-0.60%)
Oct 29, 2009 14.97 15.45 14.62 15.03 215,189 -0.24(-1.57%)
Oct 28, 2009 16.38 16.41 15.26 15.27 520,278 -1.23(-7.45%)
Oct 27, 2009 17.68 17.99 16.49 16.50 351,331 -1.20(-6.78%)
Oct 26, 2009 17.24 18.07 17.20 17.70 378,846 +0.35(+2.02%)
Oct 23, 2009 17.37 18.28 17.23 17.35 237,642 -0.36(-2.03%)
Oct 22, 2009 17.36 17.78 17.14 17.71 215,797 +0.52(+3.03%)
Oct 21, 2009 17.19 18.09 17.14 17.19 302,472 -0.08(-0.46%)
Oct 20, 2009 17.21 17.52 17.09 17.27 249,481 -0.11(-0.63%)
Oct 19, 2009 17.18 17.76 17.14 17.38 180,786 +0.32(+1.88%)
Oct 16, 2009 16.93 17.27 16.60 17.06 293,880 +0.22(+1.31%)
Oct 15, 2009 16.60 16.91 16.33 16.84 367,594 +0.22(+1.32%)
Oct 14, 2009 16.86 16.95 16.42 16.62 211,026 +0.01(+0.06%)
Oct 13, 2009 16.81 17.07 16.51 16.61 155,733 -0.16(-0.95%)
Oct 12, 2009 16.95 17.11 16.66 16.77 181,674 -0.13(-0.77%)
Oct 09, 2009 16.71 17.00 16.28 16.90 202,681 +0.24(+1.44%)
Oct 08, 2009 16.61 17.27 16.56 16.66 352,881 +0.15(+0.91%)
Oct 07, 2009 16.88 16.90 16.35 16.51 334,175 -0.46(-2.71%)
Oct 06, 2009 17.15 17.61 16.48 16.97 498,954 +0.07(+0.41%)
Oct 05, 2009 16.12 17.00 16.12 16.90 315,497 +0.87(+5.43%)
Oct 02, 2009 15.72 16.15 15.66 16.03 411,936 +0.06(+0.38%)
Oct 01, 2009 16.23 16.29 15.88 15.97 596,497 -0.31(-1.90%)
Sep 30, 2009 16.20 16.60 15.96 16.28 534,805 +0.16(+0.99%)
Sep 29, 2009 15.95 16.23 15.87 16.12 511,154 +0.15(+0.94%)
Sep 28, 2009 15.05 16.00 14.91 15.97 407,997 +0.91(+6.04%)
Sep 25, 2009 14.79 15.07 14.77 15.06 284,483 +0.20(+1.35%)
Sep 24, 2009 14.60 15.06 14.49 14.86 589,045 +0.49(+3.41%)
Sep 23, 2009 14.01 14.56 14.01 14.37 234,879 +0.29(+2.06%)
Sep 22, 2009 13.75 14.18 13.10 14.08 348,639 +0.46(+3.38%)
Sep 21, 2009 13.92 13.98 13.46 13.62 602,851 -0.41(-2.92%)
Sep 18, 2009 13.75 14.09 13.61 14.03 399,375 +0.33(+2.41%)
Sep 17, 2009 13.83 13.91 13.14 13.70 200,725 -0.14(-1.01%)
Sep 16, 2009 13.38 13.84 12.99 13.84 148,232 +0.43(+3.21%)
Sep 15, 2009 12.73 13.42 12.65 13.41 245,075 +0.48(+3.71%)
Sep 14, 2009 12.52 12.94 12.37 12.93 211,524 +0.35(+2.78%)
Sep 11, 2009 12.09 12.62 11.89 12.58 216,563 +0.53(+4.40%)
Sep 10, 2009 11.94 12.10 11.69 12.05 307,049 +0.07(+0.58%)
Sep 09, 2009 11.66 12.00 11.18 11.98 485,936 +0.26(+2.22%)
Sep 08, 2009 11.16 11.73 11.05 11.72 436,123 +0.69(+6.26%)
Sep 04, 2009 11.05 11.34 10.92 11.03 350,809 -0.07(-0.63%)
Sep 03, 2009 10.60 11.14 10.50 11.10 515,568 +0.62(+5.92%)
Sep 02, 2009 10.35 11.09 10.22 10.48 577,840 +0.23(+2.24%)
Sep 01, 2009 10.30 10.53 10.09 10.25 272,817 -0.15(-1.44%)
Aug 31, 2009 10.69 10.90 10.22 10.40 271,535 -0.34(-3.17%)
Aug 28, 2009 10.84 11.25 10.70 10.74 338,311 -0.08(-0.74%)
Aug 27, 2009 11.38 11.63 10.59 10.82 247,578 -0.62(-5.42%)
Aug 26, 2009 11.42 11.73 11.35 11.44 110,174 +0.03(+0.26%)
Aug 25, 2009 11.42 11.63 11.20 11.41 456,668 +0.02(+0.18%)
Aug 24, 2009 12.09 12.27 11.34 11.39 279,194 -0.65(-5.40%)
Aug 21, 2009 12.16 12.43 12.04 12.04 322,702 +0.04(+0.33%)
Aug 20, 2009 11.54 12.02 11.30 12.00 168,146 +0.48(+4.17%)
Aug 19, 2009 10.77 11.53 10.77 11.52 149,340 +0.71(+6.57%)
Aug 18, 2009 10.42 11.02 10.34 10.81 179,222 +0.06(+0.56%)
Aug 17, 2009 11.08 11.77 10.59 10.75 224,094 -0.37(-3.33%)
Aug 14, 2009 11.90 12.04 11.05 11.12 190,211 -0.82(-6.87%)
Aug 13, 2009 12.10 12.24 11.72 11.94 73,329 -0.09(-0.75%)
Aug 12, 2009 11.92 12.24 11.92 12.03 352,752 +0.15(+1.26%)
Aug 11, 2009 11.72 12.46 11.72 11.88 419,820 +0.22(+1.89%)
Aug 10, 2009 11.59 12.26 11.40 11.66 241,472 -0.07(-0.60%)
Aug 07, 2009 11.58 12.11 11.47 11.73 523,510 +0.27(+2.36%)
Aug 06, 2009 10.30 12.98 10.30 11.46 1,390,817 +1.81(+18.76%)
Aug 05, 2009 10.33 10.53 9.610 9.650 192,230 -0.67(-6.49%)
Aug 04, 2009 10.47 10.76 10.27 10.32 135,686 -0.16(-1.53%)
Aug 03, 2009 10.12 10.59 9.870 10.48 248,749 +0.35(+3.46%)
Jul 31, 2009 10.35 10.48 10.10 10.13 228,537 -0.29(-2.78%)
Jul 30, 2009 9.820 10.88 9.820 10.42 234,388 +0.73(+7.53%)
Jul 29, 2009 10.39 10.39 8.480 9.690 292,168 -0.78(-7.45%)
Jul 28, 2009 10.39 10.66 10.13 10.47 158,897 +0.01(+0.10%)
Jul 27, 2009 10.66 10.70 10.28 10.46 155,681 -0.18(-1.69%)
Jul 24, 2009 10.56 10.88 10.22 10.64 171,816 +0.07(+0.66%)
Jul 23, 2009 10.59 10.63 10.44 10.57 488,660 +0.01(+0.09%)
Jul 22, 2009 10.12 10.65 9.650 10.56 189,269 +0.44(+4.35%)
Jul 21, 2009 10.30 10.48 9.750 10.12 197,553 -0.06(-0.59%)
Jul 20, 2009 10.09 10.23 9.930 10.18 199,826 +0.15(+1.50%)
Jul 17, 2009 10.19 10.19 9.720 10.03 506,147 -0.14(-1.38%)
Jul 16, 2009 9.700 10.32 9.580 10.17 338,907 +0.41(+4.20%)
Jul 15, 2009 9.290 9.890 9.270 9.760 440,530 +0.56(+6.09%)
Jul 14, 2009 8.900 9.330 8.880 9.200 290,001 +0.27(+3.02%)
Jul 13, 2009 8.710 8.960 8.590 8.930 359,120 +0.17(+1.94%)
Jul 10, 2009 8.560 8.920 8.560 8.760 299,392 +0.29(+3.42%)
Jul 09, 2009 9.000 9.480 8.250 8.470 533,786 -0.47(-5.26%)
Jul 08, 2009 9.030 9.230 8.630 8.940 209,055 -0.03(-0.33%)
Jul 07, 2009 9.210 9.680 8.970 8.970 547,678 -0.21(-2.29%)
Jul 06, 2009 9.870 9.870 8.970 9.180 496,562 -0.74(-7.46%)
Jul 02, 2009 10.40 10.64 9.580 9.920 332,120 -0.46(-4.43%)
Jul 01, 2009 10.52 10.86 10.31 10.38 388,350 -0.19(-1.80%)
Jun 30, 2009 10.00 10.86 9.865 10.57 683,653 +0.60(+6.02%)
Jun 29, 2009 10.02 10.10 9.500 9.970 552,653 -0.12(-1.19%)
Jun 26, 2009 9.160 10.26 9.030 10.09 5,750,128 +0.84(+9.08%)
Jun 25, 2009 9.050 9.670 8.935 9.250 411,208 -0.23(-2.43%)
Jun 24, 2009 10.44 10.56 9.480 9.480 365,974 -0.92(-8.85%)
Jun 23, 2009 10.37 10.78 10.31 10.40 271,946 +0.16(+1.56%)
Jun 22, 2009 10.57 10.59 10.20 10.24 288,133 -0.33(-3.12%)
Jun 19, 2009 10.25 10.74 10.06 10.57 324,623 +0.44(+4.34%)
Jun 18, 2009 10.17 10.35 9.820 10.13 349,970 -0.04(-0.39%)
Jun 17, 2009 10.67 10.67 10.04 10.17 298,976 -0.46(-4.33%)
Jun 16, 2009 11.34 11.48 10.62 10.63 339,483 -0.75(-6.59%)
Jun 15, 2009 11.50 11.78 11.37 11.38 281,286 -0.41(-3.48%)
Jun 12, 2009 11.76 11.87 11.44 11.79 470,377 +0.04(+0.34%)
Jun 11, 2009 11.60 11.86 11.42 11.75 499,480 +0.01(+0.09%)
Jun 10, 2009 11.41 11.96 11.15 11.74 377,913 +0.31(+2.71%)
Jun 09, 2009 11.63 11.85 11.25 11.43 373,974 -0.24(-2.06%)
Jun 08, 2009 11.79 11.89 11.40 11.67 320,971 -0.10(-0.85%)
Jun 05, 2009 11.79 11.93 11.59 11.77 397,060 -0.03(-0.25%)
Jun 04, 2009 11.57 12.03 11.50 11.80 405,304 +0.20(+1.72%)
Jun 03, 2009 11.80 11.89 11.30 11.60 196,867 -0.17(-1.44%)
Jun 02, 2009 11.09 12.09 10.91 11.77 399,933 +0.70(+6.32%)
Jun 01, 2009 11.33 11.61 11.00 11.07 244,495 -0.23(-2.04%)
May 29, 2009 11.41 11.47 10.95 11.30 290,712 +0.00(+0.00%)
May 28, 2009 11.17 11.37 10.45 11.30 292,134 +0.22(+1.99%)
May 27, 2009 10.60 11.58 10.31 11.08 388,142 +0.54(+5.12%)
May 26, 2009 10.18 11.17 9.930 10.54 384,859 +0.36(+3.54%)
May 22, 2009 10.42 10.93 9.590 10.18 215,091 -0.31(-2.96%)
May 21, 2009 9.800 10.77 9.500 10.49 311,096 +0.50(+5.01%)
May 20, 2009 9.870 10.31 9.510 9.990 306,398 +0.27(+2.78%)
May 19, 2009 9.060 10.00 8.620 9.720 323,926 +0.72(+8.00%)
May 18, 2009 8.990 9.330 8.840 9.000 211,488 +0.17(+1.93%)
May 15, 2009 8.350 9.600 8.230 8.830 341,892 +0.54(+6.51%)
May 14, 2009 8.550 8.700 8.120 8.290 410,239 -0.28(-3.27%)
May 13, 2009 8.420 8.960 8.400 8.570 269,014 -0.03(-0.35%)
May 12, 2009 8.920 8.920 8.250 8.600 299,736 -0.20(-2.27%)
May 11, 2009 8.740 8.900 8.500 8.800 323,724 -0.02(-0.23%)
May 08, 2009 8.480 9.150 8.220 8.820 719,958 +0.42(+5.00%)
May 07, 2009 7.560 8.460 7.430 8.400 771,071 +1.20(+16.67%)
May 06, 2009 6.930 7.240 6.910 7.200 678,727 +0.30(+4.35%)
May 05, 2009 6.900 7.000 6.540 6.900 263,944 +0.03(+0.44%)
May 04, 2009 6.950 7.000 6.800 6.870 460,224 +0.12(+1.78%)
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.