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

Acadia Pharmaceutica (NQ: ACAD )

16.71 +0.40 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2009 4.510 4.510 3.830 4.070 1,475,515 -0.43(-9.56%)
Jul 30, 2009 4.530 4.700 4.260 4.500 1,820,892 +0.11(+2.51%)
Jul 29, 2009 4.240 4.840 4.200 4.390 2,744,190 +0.01(+0.23%)
Jul 28, 2009 4.590 4.630 3.970 4.380 3,389,668 -0.02(-0.45%)
Jul 27, 2009 4.740 5.240 4.100 4.400 13,046,502 +0.99(+29.03%)
Jul 24, 2009 2.600 3.750 2.600 3.410 3,450,961 +0.81(+31.15%)
Jul 23, 2009 2.470 2.710 2.450 2.600 596,939 +0.18(+7.44%)
Jul 22, 2009 2.400 2.520 2.360 2.420 493,100 -0.02(-0.82%)
Jul 21, 2009 2.420 2.450 2.360 2.440 408,933 +0.10(+4.27%)
Jul 20, 2009 2.340 2.450 2.290 2.340 355,040 +0.05(+2.18%)
Jul 17, 2009 2.250 2.360 2.210 2.290 313,034 +0.08(+3.62%)
Jul 16, 2009 2.120 2.280 2.060 2.210 243,906 +0.11(+5.24%)
Jul 15, 2009 2.150 2.150 2.090 2.100 148,813 +0.04(+1.94%)
Jul 14, 2009 2.070 2.140 1.980 2.060 99,159 +0.00(+0.00%)
Jul 13, 2009 2.040 2.140 1.970 2.060 155,472 +0.05(+2.49%)
Jul 10, 2009 2.010 2.050 1.960 2.010 28,958 +0.03(+1.52%)
Jul 09, 2009 1.920 2.040 1.920 1.980 92,124 +0.05(+2.59%)
Jul 08, 2009 2.000 2.010 1.860 1.930 220,608 -0.07(-3.50%)
Jul 07, 2009 1.930 2.150 1.930 2.000 106,735 +0.08(+4.17%)
Jul 06, 2009 2.010 2.040 1.900 1.920 161,700 -0.09(-4.48%)
Jul 02, 2009 2.040 2.090 2.000 2.010 74,492 -0.13(-6.07%)
Jul 01, 2009 2.190 2.190 2.100 2.140 84,206 -0.05(-2.28%)
Jun 30, 2009 2.070 2.230 1.990 2.190 155,527 +0.18(+8.96%)
Jun 29, 2009 2.120 2.150 1.970 2.010 241,817 -0.07(-3.37%)
Jun 26, 2009 2.180 2.220 1.990 2.080 5,107,325 -0.11(-5.02%)
Jun 25, 2009 2.120 2.250 1.900 2.190 297,887 +0.26(+13.47%)
Jun 24, 2009 1.970 2.020 1.900 1.930 71,873 -0.01(-0.52%)
Jun 23, 2009 1.970 2.030 1.900 1.940 145,924 -0.03(-1.52%)
Jun 22, 2009 2.210 2.270 1.970 1.970 236,223 -0.26(-11.66%)
Jun 19, 2009 2.260 2.290 2.220 2.230 216,826 +0.03(+1.36%)
Jun 18, 2009 2.240 2.300 2.110 2.200 117,866 +0.01(+0.46%)
Jun 17, 2009 2.260 2.280 2.120 2.190 147,172 -0.01(-0.45%)
Jun 16, 2009 2.200 2.340 2.200 2.200 186,450 -0.03(-1.35%)
Jun 15, 2009 2.120 2.300 2.110 2.230 180,534 +0.07(+3.24%)
Jun 12, 2009 2.210 2.230 2.120 2.160 173,867 -0.01(-0.46%)
Jun 11, 2009 2.340 2.370 2.150 2.170 209,079 -0.11(-4.82%)
Jun 10, 2009 2.320 2.460 2.250 2.280 189,662 +0.00(+0.00%)
Jun 09, 2009 2.360 2.500 2.270 2.280 194,547 -0.06(-2.56%)
Jun 08, 2009 2.280 2.480 2.250 2.340 298,666 -0.13(-5.26%)
Jun 05, 2009 2.490 2.570 2.400 2.470 509,309 +0.10(+4.22%)
Jun 04, 2009 1.980 2.470 1.980 2.370 878,491 +0.40(+20.30%)
Jun 03, 2009 1.960 1.990 1.900 1.970 146,530 +0.01(+0.51%)
Jun 02, 2009 1.960 2.040 1.900 1.960 167,767 -0.01(-0.51%)
Jun 01, 2009 1.960 1.990 1.900 1.970 158,345 +0.01(+0.51%)
May 29, 2009 1.860 1.960 1.820 1.960 240,153 +0.10(+5.38%)
May 28, 2009 1.910 1.950 1.850 1.860 133,694 -0.03(-1.59%)
May 27, 2009 1.990 2.040 1.880 1.890 185,185 -0.11(-5.50%)
May 26, 2009 1.860 2.040 1.860 2.000 325,602 +0.14(+7.53%)
May 22, 2009 1.870 1.870 1.790 1.860 116,851 +0.01(+0.54%)
May 21, 2009 1.820 1.880 1.710 1.850 344,115 -0.02(-1.07%)
May 20, 2009 1.800 1.890 1.780 1.870 428,751 +0.10(+5.65%)
May 19, 2009 1.820 1.830 1.760 1.770 291,963 +0.08(+4.73%)
May 18, 2009 1.650 1.760 1.610 1.690 227,355 +0.08(+4.97%)
May 15, 2009 1.670 1.800 1.500 1.610 1,108,680 -0.13(-7.47%)
May 14, 2009 1.780 1.920 1.730 1.740 212,035 -0.02(-1.14%)
May 13, 2009 1.740 1.980 1.590 1.760 375,623 +0.06(+3.53%)
May 12, 2009 1.960 1.960 1.540 1.700 556,139 -0.23(-11.92%)
May 11, 2009 1.810 1.940 1.810 1.930 282,301 +0.12(+6.63%)
May 08, 2009 1.790 1.950 1.740 1.810 338,775 +0.07(+4.02%)
May 07, 2009 2.000 2.000 1.740 1.740 595,930 -0.17(-8.90%)
May 06, 2009 2.340 2.340 1.810 1.910 688,271 -0.39(-16.96%)
May 05, 2009 2.690 2.690 2.080 2.300 1,662,417 -0.04(-1.71%)
May 04, 2009 1.880 2.970 1.870 2.340 2,927,690 +1.34(+134.00%)
May 01, 2009 0.9800 1.030 0.9800 1.000 65,600 +0.01(+1.01%)
Apr 30, 2009 1.030 1.040 0.9700 0.9900 120,233 -0.02(-1.98%)
Apr 29, 2009 0.9600 1.030 0.9350 1.010 120,845 +0.07(+7.45%)
Apr 28, 2009 0.9100 0.9900 0.8900 0.9400 110,100 +0.02(+2.17%)
Apr 27, 2009 0.9400 0.9650 0.8800 0.9200 74,996 -0.03(-3.16%)
Apr 24, 2009 0.9700 0.9900 0.9300 0.9500 87,884 +0.02(+2.15%)
Apr 23, 2009 1.000 1.030 0.9000 0.9300 165,727 -0.08(-7.92%)
Apr 22, 2009 1.050 1.070 1.000 1.010 88,638 -0.05(-4.72%)
Apr 21, 2009 1.000 1.060 1.000 1.060 72,372 +0.06(+6.00%)
Apr 20, 2009 1.050 1.050 1.000 1.000 102,911 -0.09(-8.26%)
Apr 17, 2009 1.060 1.100 1.040 1.090 100,929 +0.04(+3.81%)
Apr 16, 2009 1.120 1.130 1.010 1.050 78,380 -0.04(-3.67%)
Apr 15, 2009 0.9600 1.100 0.9600 1.090 85,776 +0.11(+11.22%)
Apr 14, 2009 1.030 1.080 0.9800 0.9800 237,990 -0.09(-8.41%)
Apr 13, 2009 1.100 1.110 1.040 1.070 79,384 -0.03(-2.73%)
Apr 09, 2009 1.140 1.150 1.040 1.100 609,755 -0.03(-2.65%)
Apr 08, 2009 1.050 1.130 1.050 1.130 78,957 +0.10(+9.71%)
Apr 07, 2009 1.020 1.050 1.000 1.030 486,958 +0.01(+0.98%)
Apr 06, 2009 1.050 1.090 1.010 1.020 92,536 -0.02(-1.92%)
Apr 03, 2009 1.050 1.080 1.000 1.040 133,218 -0.02(-1.89%)
Apr 02, 2009 1.130 1.200 0.9800 1.060 254,102 -0.02(-1.85%)
Apr 01, 2009 0.9500 1.080 0.9301 1.080 108,635 +0.13(+13.68%)
Mar 31, 2009 1.070 1.110 0.9500 0.9500 212,840 -0.10(-9.52%)
Mar 30, 2009 1.000 1.070 0.9900 1.050 84,131 -0.10(-8.70%)
Mar 26, 2009 1.070 1.150 1.040 1.150 169,671 +0.11(+10.58%)
Mar 25, 2009 1.000 1.050 0.9500 1.040 134,242 +0.09(+9.47%)
Mar 24, 2009 0.8000 1.080 0.8000 0.9500 86,337 -0.10(-9.52%)
Mar 23, 2009 1.000 1.050 0.9490 1.050 927,363 +0.12(+12.90%)
Mar 20, 2009 1.020 1.020 0.9100 0.9300 122,849 -0.07(-7.00%)
Mar 19, 2009 1.010 1.020 0.9103 1.000 69,586 +0.01(+1.01%)
Mar 18, 2009 0.9800 1.020 0.9700 0.9900 42,824 +0.01(+1.02%)
Mar 17, 2009 0.9700 1.010 0.9499 0.9800 137,744 +0.00(+0.00%)
Mar 16, 2009 1.010 1.010 0.7500 0.9800 94,775 -0.01(-1.01%)
Mar 13, 2009 1.000 1.010 0.9860 0.9900 87,380 -0.01(-1.00%)
Mar 12, 2009 0.9000 1.000 0.8900 1.000 89,653 +0.09(+9.89%)
Mar 11, 2009 1.000 1.000 0.9000 0.9100 64,822 -0.07(-7.14%)
Mar 10, 2009 0.8600 1.000 0.8600 0.9800 206,189 +0.17(+20.99%)
Mar 09, 2009 0.7700 0.8297 0.7700 0.8100 47,360 +0.01(+1.25%)
Mar 06, 2009 0.8000 0.8200 0.7641 0.8000 66,474 +0.01(+1.27%)
Mar 05, 2009 0.8300 0.9100 0.7900 0.7900 149,740 -0.07(-8.14%)
Mar 04, 2009 0.8400 0.8600 0.7900 0.8600 41,815 +0.09(+11.69%)
Mar 02, 2009 0.8100 0.9300 0.7600 0.7700 73,904 -0.06(-7.23%)
Feb 27, 2009 0.7800 0.8357 0.7700 0.8300 128,612 +0.02(+2.47%)
Feb 26, 2009 0.8200 0.8899 0.8100 0.8100 59,786 +0.00(+0.00%)
Feb 25, 2009 0.8800 0.9900 0.8100 0.8100 114,345 -0.09(-10.00%)
Feb 24, 2009 0.8300 1.000 0.8000 0.9000 77,236 +0.09(+11.11%)
Feb 23, 2009 0.8400 0.9700 0.8000 0.8100 82,880 -0.02(-2.41%)
Feb 20, 2009 0.8200 0.9200 0.8200 0.8300 87,329 +0.00(+0.00%)
Feb 19, 2009 0.8800 0.9200 0.8200 0.8300 76,996 -0.04(-4.60%)
Feb 18, 2009 0.9800 0.9800 0.8700 0.8700 58,916 -0.07(-7.45%)
Feb 17, 2009 0.9400 0.9800 0.9300 0.9400 34,518 -0.04(-4.08%)
Feb 13, 2009 0.9800 1.000 0.9299 0.9800 47,748 +0.00(+0.00%)
Feb 12, 2009 0.9600 1.000 0.9400 0.9800 28,733 +0.02(+2.08%)
Feb 11, 2009 0.9500 0.9800 0.9500 0.9600 18,660 +0.01(+1.05%)
Feb 10, 2009 0.9500 1.050 0.9400 0.9500 69,826 -0.02(-2.06%)
Feb 09, 2009 1.010 1.010 0.9500 0.9700 32,676 -0.03(-3.00%)
Feb 06, 2009 0.9900 1.000 0.9799 1.000 59,322 +0.00(+0.00%)
Feb 05, 2009 1.000 1.020 0.9700 1.000 48,513 +0.01(+1.01%)
Feb 04, 2009 1.000 1.030 0.9900 0.9900 30,357 -0.01(-1.00%)
Feb 03, 2009 1.020 1.030 0.9900 1.000 136,994 -0.01(-0.99%)
Feb 02, 2009 0.9800 1.070 0.9800 1.010 148,350 +0.00(+0.00%)
Jan 30, 2009 1.030 1.050 0.9900 1.010 524,575 -0.01(-0.98%)
Jan 29, 2009 1.160 1.160 1.020 1.020 40,564 -0.12(-10.53%)
Jan 28, 2009 1.230 1.230 1.120 1.140 98,305 -0.06(-5.00%)
Jan 27, 2009 1.250 1.250 1.190 1.200 683,743 -0.03(-2.44%)
Jan 26, 2009 1.120 1.250 1.110 1.230 87,905 +0.15(+13.89%)
Jan 23, 2009 1.010 1.180 1.000 1.080 26,295 +0.02(+1.89%)
Jan 22, 2009 1.060 1.150 1.000 1.060 68,162 -0.04(-3.64%)
Jan 21, 2009 1.060 1.110 1.030 1.100 68,688 +0.05(+4.76%)
Jan 20, 2009 1.160 1.190 1.030 1.050 48,193 -0.14(-11.76%)
Jan 16, 2009 1.170 1.200 1.110 1.190 33,289 +0.00(+0.00%)
Jan 15, 2009 1.120 1.190 1.040 1.190 74,218 +0.07(+6.25%)
Jan 14, 2009 1.130 1.260 1.120 1.120 136,319 -0.02(-1.75%)
Jan 13, 2009 1.160 1.230 1.050 1.140 155,451 -0.03(-2.56%)
Jan 12, 2009 1.110 1.220 1.110 1.170 48,619 +0.05(+4.46%)
Jan 09, 2009 1.220 1.220 1.120 1.120 67,747 -0.08(-6.67%)
Jan 08, 2009 1.150 1.210 1.140 1.200 35,509 +0.04(+3.45%)
Jan 07, 2009 1.170 1.210 1.130 1.160 60,837 -0.05(-4.13%)
Jan 06, 2009 1.230 1.230 1.160 1.210 92,674 +0.01(+0.83%)
Jan 05, 2009 1.150 1.200 1.020 1.200 97,637 +0.09(+8.11%)
Jan 02, 2009 0.9100 1.150 0.8908 1.110 82,567 +0.21(+23.33%)
Dec 31, 2008 0.8400 0.9000 0.8300 0.9000 97,086 +0.04(+4.65%)
Dec 30, 2008 0.8400 0.8900 0.8300 0.8600 299,937 +0.02(+2.38%)
Dec 29, 2008 0.8700 0.8700 0.8300 0.8400 883,732 +0.00(+0.00%)
Dec 26, 2008 0.8000 0.8900 0.8000 0.8400 55,046 -0.01(-1.18%)
Dec 24, 2008 0.8500 0.8900 0.8200 0.8500 133,328 +0.00(+0.00%)
Dec 23, 2008 0.8700 0.9100 0.8500 0.8500 93,191 +0.00(+0.00%)
Dec 22, 2008 0.8600 0.9400 0.8200 0.8500 242,122 +0.00(+0.00%)
Dec 19, 2008 1.010 1.090 0.8400 0.8500 389,557 -0.12(-12.37%)
Dec 18, 2008 1.100 1.100 0.9200 0.9700 252,337 -0.05(-4.90%)
Dec 17, 2008 1.130 1.150 0.9900 1.020 196,154 -0.13(-11.30%)
Dec 16, 2008 1.170 1.300 1.080 1.150 117,892 +0.01(+0.88%)
Dec 15, 2008 1.250 1.290 1.130 1.140 65,115 -0.15(-11.63%)
Dec 12, 2008 1.160 1.315 1.150 1.290 64,065 +0.09(+7.50%)
Dec 11, 2008 1.340 1.460 1.200 1.200 83,576 -0.16(-11.76%)
Dec 10, 2008 1.420 1.650 1.280 1.360 97,909 -0.03(-2.16%)
Dec 09, 2008 1.600 1.700 1.390 1.390 175,202 -0.23(-14.20%)
Dec 08, 2008 1.550 1.690 1.520 1.620 137,236 +0.11(+7.28%)
Dec 05, 2008 1.420 1.550 1.380 1.510 78,190 +0.06(+4.14%)
Dec 04, 2008 1.310 1.470 1.310 1.450 61,616 +0.12(+9.02%)
Dec 03, 2008 1.300 1.630 1.190 1.330 88,227 +0.01(+0.76%)
Dec 02, 2008 1.060 1.380 1.043 1.320 57,755 +0.29(+28.16%)
Dec 01, 2008 1.240 1.440 1.020 1.030 143,839 -0.25(-19.53%)
Nov 28, 2008 1.280 1.440 1.260 1.280 53,180 -0.02(-1.54%)
Nov 26, 2008 1.110 1.310 0.7500 1.300 84,517 +0.15(+13.04%)
Nov 25, 2008 1.020 1.300 0.9500 1.150 517,348 +0.15(+15.00%)
Nov 24, 2008 0.8800 1.050 0.8800 1.000 339,716 +0.14(+16.28%)
Nov 21, 2008 0.8400 0.9400 0.7200 0.8600 500,059 +0.03(+3.61%)
Nov 20, 2008 0.9900 1.050 0.8000 0.8300 258,129 -0.16(-16.16%)
Nov 19, 2008 1.180 1.230 0.9900 0.9900 77,836 -0.20(-16.81%)
Nov 18, 2008 1.410 1.580 1.190 1.190 109,839 -0.21(-15.00%)
Nov 17, 2008 1.410 1.740 1.400 1.400 56,828 -0.03(-2.10%)
Nov 14, 2008 1.660 1.830 1.430 1.430 42,687 -0.27(-15.88%)
Nov 13, 2008 1.460 1.730 1.400 1.700 118,306 +0.25(+17.24%)
Nov 12, 2008 1.690 1.770 1.440 1.450 57,359 -0.27(-15.70%)
Nov 11, 2008 1.820 1.870 1.710 1.720 100,865 -0.10(-5.49%)
Nov 10, 2008 1.900 1.940 1.800 1.820 72,266 -0.02(-1.09%)
Nov 07, 2008 1.850 1.960 1.740 1.840 55,164 +0.02(+1.10%)
Nov 06, 2008 1.870 1.940 1.790 1.820 91,907 +0.00(+0.00%)
Nov 05, 2008 1.980 2.040 1.790 1.820 59,363 -0.15(-7.61%)
Nov 04, 2008 1.980 2.000 1.930 1.970 73,125 +0.08(+4.23%)
Nov 03, 2008 1.900 1.940 1.820 1.890 52,604 -0.01(-0.53%)
Oct 31, 2008 1.870 1.970 1.850 1.900 138,227 +0.02(+1.06%)
Oct 30, 2008 1.830 1.980 1.720 1.880 130,297 +0.12(+6.82%)
Oct 29, 2008 1.650 1.860 1.350 1.760 140,388 +0.11(+6.67%)
Oct 28, 2008 1.450 1.700 1.330 1.650 372,057 +0.24(+17.02%)
Oct 27, 2008 1.480 1.590 1.410 1.410 164,243 -0.07(-4.73%)
Oct 24, 2008 1.410 1.520 1.400 1.480 141,744 -0.02(-1.33%)
Oct 23, 2008 1.650 1.750 1.470 1.500 113,526 -0.14(-8.54%)
Oct 22, 2008 1.740 1.790 1.640 1.640 57,124 -0.15(-8.38%)
Oct 21, 2008 1.970 2.000 1.780 1.790 79,693 -0.21(-10.50%)
Oct 20, 2008 1.920 2.000 1.870 2.000 137,058 +0.13(+6.95%)
Oct 17, 2008 1.890 2.080 1.450 1.870 130,680 -0.10(-5.08%)
Oct 16, 2008 1.790 2.050 1.760 1.970 165,731 +0.11(+5.91%)
Oct 15, 2008 2.250 2.250 1.820 1.860 178,577 -0.38(-16.96%)
Oct 14, 2008 2.490 2.500 2.160 2.240 171,801 -0.19(-7.82%)
Oct 13, 2008 1.620 2.450 1.620 2.430 212,265 +0.92(+60.93%)
Oct 10, 2008 1.130 1.520 1.110 1.510 252,100 +0.26(+20.80%)
Oct 09, 2008 1.470 1.678 1.180 1.250 532,297 -0.19(-13.19%)
Oct 08, 2008 1.500 1.590 1.320 1.440 163,364 -0.08(-5.26%)
Oct 07, 2008 1.810 2.100 1.510 1.520 238,245 -0.25(-14.12%)
Oct 06, 2008 2.080 2.300 1.700 1.770 166,190 -0.33(-15.71%)
Oct 03, 2008 2.540 2.800 2.090 2.100 737,178 -0.40(-16.00%)
Oct 02, 2008 2.670 2.890 2.500 2.500 206,170 -0.19(-7.06%)
Oct 01, 2008 2.680 2.800 2.580 2.690 69,787 +0.01(+0.37%)
Sep 30, 2008 2.700 2.890 2.680 2.680 169,535 +0.00(+0.00%)
Sep 29, 2008 2.720 3.060 2.680 2.680 200,148 -0.11(-3.94%)
Sep 26, 2008 2.800 3.138 2.690 2.790 193,036 -0.14(-4.78%)
Sep 25, 2008 2.820 3.050 2.750 2.930 144,898 +0.07(+2.45%)
Sep 24, 2008 2.640 3.030 2.600 2.860 157,957 +0.23(+8.75%)
Sep 23, 2008 2.660 3.140 2.580 2.630 371,623 -0.03(-1.13%)
Sep 22, 2008 3.140 3.150 2.580 2.660 129,704 -0.49(-15.56%)
Sep 19, 2008 3.110 3.190 2.460 3.150 667,960 +0.19(+6.42%)
Sep 18, 2008 2.600 3.000 2.370 2.960 390,573 +0.41(+16.08%)
Sep 17, 2008 2.860 2.860 2.530 2.550 152,071 -0.41(-13.85%)
Sep 16, 2008 2.560 3.000 2.420 2.960 104,206 +0.36(+13.85%)
Sep 15, 2008 2.560 2.710 2.550 2.600 66,428 -0.01(-0.38%)
Sep 12, 2008 2.670 2.690 2.600 2.610 44,935 -0.09(-3.33%)
Sep 11, 2008 2.470 2.740 2.450 2.700 290,482 +0.06(+2.27%)
Sep 10, 2008 2.630 2.700 2.510 2.640 121,968 +0.11(+4.35%)
Sep 09, 2008 2.730 2.830 2.530 2.530 98,484 -0.20(-7.33%)
Sep 08, 2008 2.880 2.890 2.680 2.730 108,416 -0.09(-3.19%)
Sep 05, 2008 2.450 2.880 2.410 2.820 203,871 +0.42(+17.50%)
Sep 04, 2008 2.660 2.720 2.380 2.400 128,893 -0.29(-10.78%)
Sep 03, 2008 2.330 2.730 2.330 2.690 161,157 +0.33(+13.98%)
Sep 02, 2008 2.570 2.700 2.300 2.360 79,541 -0.19(-7.45%)
Aug 29, 2008 2.610 2.610 2.420 2.550 87,837 -0.06(-2.30%)
Aug 28, 2008 2.570 2.610 2.490 2.610 116,749 +0.10(+3.98%)
Aug 27, 2008 2.430 2.530 2.430 2.510 87,224 +0.08(+3.29%)
Aug 26, 2008 2.320 2.600 2.320 2.430 134,566 +0.05(+2.10%)
Aug 25, 2008 2.640 2.650 2.380 2.380 115,236 -0.24(-9.16%)
Aug 22, 2008 2.700 2.740 2.600 2.620 88,479 -0.07(-2.60%)
Aug 21, 2008 2.710 2.980 2.660 2.690 141,708 -0.04(-1.47%)
Aug 20, 2008 2.910 2.977 2.730 2.730 100,898 -0.18(-6.19%)
Aug 19, 2008 2.910 3.100 2.890 2.910 118,438 -0.06(-2.02%)
Aug 18, 2008 3.090 3.110 2.950 2.970 69,398 -0.13(-4.19%)
Aug 15, 2008 3.290 3.320 3.020 3.100 153,815 -0.11(-3.43%)
Aug 14, 2008 3.090 3.210 3.030 3.210 61,966 +0.13(+4.22%)
Aug 13, 2008 3.100 3.120 2.990 3.080 94,404 -0.03(-0.96%)
Aug 12, 2008 3.180 3.190 2.990 3.110 166,027 -0.07(-2.20%)
Aug 11, 2008 2.980 3.180 2.820 3.180 215,830 +0.21(+7.07%)
Aug 08, 2008 2.580 2.980 2.560 2.970 247,999 +0.40(+15.56%)
Aug 07, 2008 2.910 2.980 2.570 2.570 262,378 -0.42(-14.05%)
Aug 06, 2008 2.690 3.000 2.630 2.990 350,156 +0.31(+11.57%)
Aug 05, 2008 2.900 2.900 2.320 2.680 759,654 -0.13(-4.63%)
Aug 04, 2008 3.040 3.040 2.800 2.810 283,551 -0.17(-5.70%)
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.