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

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
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 (%)
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%)
Dec 01, 2009 0.7277 0.8373 0.7277 0.7975 49,753 +0.08(+10.50%)
Nov 30, 2009 0.7177 0.7978 0.7097 0.7217 18,242 -0.12(-14.62%)
Nov 27, 2009 0.7676 0.8971 0.7656 0.8453 46,512 +0.05(+6.00%)
Nov 25, 2009 0.6270 0.7975 0.6270 0.7975 44,987 +0.18(+29.03%)
Nov 24, 2009 0.6360 0.7018 0.5662 0.6180 48,127 -0.02(-3.12%)
Nov 23, 2009 0.7197 0.7197 0.6380 0.6380 23,113 -0.08(-11.11%)
Nov 20, 2009 0.7018 0.7177 0.6509 0.7177 4,629 +0.04(+5.88%)
Nov 19, 2009 0.7197 0.7197 0.6778 0.6778 6,520 -0.04(-6.08%)
Nov 18, 2009 0.6898 0.7217 0.6534 0.7217 18,543 +0.03(+4.93%)
Nov 17, 2009 0.7177 0.7177 0.6679 0.6878 2,703 -0.04(-5.48%)
Nov 16, 2009 0.7277 0.7277 0.7277 0.7277 1,354 +0.01(+1.11%)
Nov 13, 2009 0.7077 0.7406 0.6479 0.7197 23,018 +0.01(+1.69%)
Nov 12, 2009 0.6380 0.7471 0.6380 0.7077 17,410 +0.02(+2.60%)
Nov 11, 2009 0.6858 0.7117 0.6579 0.6898 13,793 +0.01(+1.76%)
Nov 10, 2009 0.6798 0.6799 0.6778 0.6778 3,009 -0.05(-7.10%)
Nov 09, 2009 0.6858 0.7297 0.6858 0.7297 1,504 +0.05(+7.64%)
Nov 06, 2009 0.6998 0.6998 0.6778 0.6779 3,009 -0.02(-3.41%)
Nov 05, 2009 0.7118 0.7118 0.6998 0.7018 3,511 -0.01(-0.85%)
Nov 04, 2009 0.6778 0.7097 0.6579 0.7077 17,530 +0.03(+4.41%)
Nov 03, 2009 0.6778 0.6778 0.6778 0.6778 2,668 -0.01(-1.73%)
Nov 02, 2009 0.6778 0.6898 0.6778 0.6898 9,956 +0.01(+1.47%)
Oct 30, 2009 0.6978 0.6978 0.6778 0.6798 41,562 -0.02(-3.12%)
Oct 29, 2009 0.6958 0.7117 0.6958 0.7018 23,549 +0.02(+3.23%)
Oct 28, 2009 0.7317 0.7357 0.6798 0.6798 2,507 -0.06(-7.84%)
Oct 27, 2009 0.7057 0.7376 0.7057 0.7376 2,828 +0.04(+5.41%)
Oct 26, 2009 0.7297 0.7357 0.6998 0.6998 1,504 -0.03(-4.36%)
Oct 23, 2009 0.7317 0.7317 0.6818 0.7317 5,517 +0.06(+9.23%)
Oct 22, 2009 0.7297 0.7357 0.6699 0.6699 4,178 -0.07(-8.94%)
Oct 21, 2009 0.7057 0.7357 0.6579 0.7357 33,611 +0.03(+4.53%)
Oct 20, 2009 0.6639 0.7038 0.6639 0.7038 1,203 +0.05(+6.97%)
Oct 19, 2009 0.6619 0.6619 0.6579 0.6579 7,528 +0.00(+0.00%)
Oct 16, 2009 0.6938 0.6958 0.6579 0.6579 3,144 -0.06(-8.59%)
Oct 15, 2009 0.7197 0.7197 0.6878 0.7197 10,282 +0.01(+1.69%)
Oct 14, 2009 0.6938 0.7237 0.6778 0.7077 7,784 +0.03(+3.80%)
Oct 13, 2009 0.6878 0.6878 0.6818 0.6818 1,003 -0.00(-0.58%)
Oct 12, 2009 0.6938 0.7018 0.6858 0.6858 6,019 -0.02(-2.55%)
Oct 09, 2009 0.6878 0.7038 0.6878 0.7038 8,025 +0.01(+1.73%)
Oct 08, 2009 0.7057 0.7057 0.6494 0.6918 2,507 +0.00(+0.00%)
Oct 07, 2009 0.6599 0.7057 0.6499 0.6918 27,687 +0.05(+8.44%)
Oct 06, 2009 0.6101 0.7277 0.6101 0.6380 26,920 -0.09(-12.33%)
Oct 05, 2009 0.7057 0.7357 0.6479 0.7277 24,578 +0.04(+5.49%)
Oct 02, 2009 0.6878 0.7077 0.6400 0.6898 23,118 -0.01(-1.16%)
Oct 01, 2009 0.6998 0.6998 0.6978 0.6979 21,553 -0.02(-2.22%)
Sep 29, 2009 0.7137 0.7137 0.7137 0.7137 0 +0.02(+2.29%)
Sep 28, 2009 0.6878 0.7376 0.6499 0.6978 26,067 +0.02(+2.64%)
Sep 25, 2009 0.6001 0.6878 0.6001 0.6798 13,543 +0.04(+6.90%)
Sep 24, 2009 0.6778 0.6778 0.6360 0.6360 6,019 -0.04(-6.18%)
Sep 23, 2009 0.6081 0.6807 0.5941 0.6778 46,547 +0.08(+12.96%)
Sep 22, 2009 0.6679 0.6679 0.6001 0.6001 9,530 -0.07(-10.15%)
Sep 21, 2009 0.6499 0.6878 0.6499 0.6679 15,619 +0.01(+1.52%)
Sep 18, 2009 0.7277 0.7277 0.6579 0.6579 62,383 -0.04(-5.71%)
Sep 17, 2009 0.7227 0.7227 0.6978 0.6978 10,844 -0.03(-4.63%)
Sep 16, 2009 0.7177 0.7735 0.6998 0.7317 26,589 -0.01(-0.81%)
Sep 15, 2009 0.6878 0.7556 0.6878 0.7376 12,544 +0.06(+8.82%)
Sep 14, 2009 0.6619 0.7596 0.6180 0.6778 39,896 +0.02(+3.34%)
Sep 11, 2009 0.6659 0.6659 0.6559 0.6559 3,511 -0.01(-1.15%)
Sep 10, 2009 0.6200 0.6719 0.5981 0.6635 9,028 +0.05(+7.36%)
Sep 09, 2009 0.5582 0.6300 0.5582 0.6180 15,955 +0.08(+13.97%)
Sep 08, 2009 0.6001 0.6619 0.5423 0.5423 89,108 -0.06(-9.95%)
Sep 04, 2009 0.6360 0.6360 0.6021 0.6022 5,015 -0.09(-12.45%)
Sep 03, 2009 0.7057 0.7237 0.6679 0.6878 13,041 +0.02(+2.99%)
Sep 02, 2009 0.6639 0.6679 0.6559 0.6679 3,511 -0.02(-2.62%)
Sep 01, 2009 0.6081 0.6958 0.6081 0.6858 4,574 -0.02(-2.82%)
Aug 31, 2009 0.6001 0.7376 0.6001 0.7057 41,747 +0.01(+1.72%)
Aug 28, 2009 0.6180 0.6958 0.6120 0.6938 18,659 -0.03(-4.13%)
Aug 27, 2009 0.7157 0.7376 0.6978 0.7237 8,527 +0.01(+1.97%)
Aug 26, 2009 0.7935 0.7935 0.6928 0.7097 13,297 -0.09(-11.00%)
Aug 25, 2009 0.7955 0.7975 0.7396 0.7975 41,878 +0.11(+15.94%)
Aug 24, 2009 0.6958 0.7416 0.6878 0.6878 25,099 +0.00(+0.00%)
Aug 21, 2009 0.6758 0.6878 0.6739 0.6878 12,539 +0.01(+1.77%)
Aug 20, 2009 0.6639 0.6758 0.6579 0.6758 21,056 +0.02(+2.73%)
Aug 19, 2009 0.7376 0.7396 0.6021 0.6579 72,249 -0.08(-11.05%)
Aug 18, 2009 0.7057 0.7396 0.6978 0.7396 15,950 +0.07(+10.75%)
Aug 17, 2009 0.6719 0.6719 0.6579 0.6679 5,517 -0.01(-0.89%)
Aug 14, 2009 0.6519 0.7117 0.6519 0.6739 7,859 +0.02(+3.37%)
Aug 13, 2009 0.6380 0.6818 0.6380 0.6519 21,197 +0.02(+3.81%)
Aug 12, 2009 0.7317 0.7376 0.6280 0.6280 42,635 -0.11(-14.86%)
Aug 11, 2009 0.6659 0.7376 0.6519 0.7376 39,605 +0.07(+11.11%)
Aug 10, 2009 0.5782 0.6639 0.5782 0.6639 34,449 +0.04(+7.07%)
Aug 07, 2009 0.6838 0.6838 0.6180 0.6200 13,798 -0.07(-9.59%)
Aug 06, 2009 0.5742 0.6898 0.5562 0.6858 61,089 +0.07(+11.69%)
Aug 05, 2009 0.5821 0.6140 0.5762 0.6140 15,935 +0.04(+6.57%)
Aug 03, 2009 0.5423 0.5762 0.5762 0.5762 11,035 -0.01(-2.03%)
Jul 31, 2009 0.5802 0.5881 0.5562 0.5881 31,515 +0.01(+2.08%)
Jul 30, 2009 0.5881 0.5941 0.5762 0.5762 28,590 +0.00(+0.00%)
Jul 29, 2009 0.5383 0.6180 0.5383 0.5761 24,563 +0.04(+7.03%)
Jul 28, 2009 0.5821 0.8951 0.4565 0.5383 188,574 +0.03(+5.88%)
Jul 27, 2009 0.5144 0.5403 0.5084 0.5084 86,063 -0.06(-11.15%)
Jul 24, 2009 0.5702 0.6001 0.5702 0.5722 103,714 +0.00(+0.70%)
Jul 23, 2009 0.6400 0.6639 0.5463 0.5682 176,265 -0.19(-24.60%)
Jul 22, 2009 0.7496 0.7735 0.6519 0.7536 168,535 +0.00(+0.53%)
Jul 21, 2009 0.7117 0.8214 0.6858 0.7496 250,215 +0.05(+7.74%)
Jul 20, 2009 0.5782 0.7596 0.5782 0.6958 229,218 +0.12(+20.76%)
Jul 17, 2009 0.4645 0.6081 0.4426 0.5762 217,656 +0.06(+12.02%)
Jul 16, 2009 0.4406 0.5183 0.4406 0.5144 75,454 +0.08(+17.27%)
Jul 15, 2009 0.4446 0.4506 0.4286 0.4386 169,593 -0.01(-2.65%)
Jul 14, 2009 0.4745 0.4745 0.4446 0.4506 140,245 -0.02(-5.04%)
Jul 13, 2009 0.4745 0.4745 0.4745 0.4745 1,003 +0.00(+0.00%)
Jul 10, 2009 0.4446 0.4745 0.4446 0.4745 19,868 -0.02(-3.64%)
Jul 09, 2009 0.5124 0.5124 0.4924 0.4924 2,006 -0.03(-5.00%)
Jul 08, 2009 0.4984 0.5183 0.4944 0.5183 94,540 +0.00(+0.78%)
Jul 07, 2009 0.4506 0.5214 0.4506 0.5144 95,859 +0.08(+18.89%)
Jul 06, 2009 0.4207 0.4366 0.4127 0.4326 21,066 +0.00(+0.93%)
Jul 02, 2009 0.4286 0.4426 0.4286 0.4286 6,911 -0.01(-2.71%)
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.