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 30, 2010 1.200 1.320 1.180 1.220 967,590 -0.08(-6.15%)
Jul 29, 2010 1.150 1.420 1.149 1.300 3,297,291 +0.22(+20.37%)
Jul 28, 2010 1.110 1.130 1.080 1.080 89,873 -0.02(-1.82%)
Jul 27, 2010 1.120 1.140 1.090 1.100 134,452 +0.00(+0.00%)
Jul 26, 2010 1.050 1.140 1.050 1.100 314,725 +0.04(+3.77%)
Jul 23, 2010 1.030 1.080 1.030 1.060 158,883 +0.00(+0.00%)
Jul 22, 2010 1.090 1.100 1.040 1.060 136,515 -0.02(-1.85%)
Jul 21, 2010 1.060 1.080 1.030 1.080 198,238 +0.03(+2.86%)
Jul 20, 2010 1.030 1.070 1.020 1.050 168,806 +0.01(+0.96%)
Jul 19, 2010 1.065 1.070 1.010 1.040 130,121 -0.01(-0.95%)
Jul 16, 2010 1.050 1.060 1.040 1.050 41,370 -0.04(-3.67%)
Jul 15, 2010 1.060 1.090 1.040 1.090 176,173 +0.02(+1.87%)
Jul 14, 2010 1.110 1.110 1.070 1.070 108,244 -0.02(-1.83%)
Jul 13, 2010 1.060 1.100 1.060 1.090 136,947 +0.03(+2.83%)
Jul 12, 2010 1.080 1.080 1.040 1.060 96,463 +0.01(+0.95%)
Jul 09, 2010 1.070 1.080 1.010 1.050 359,195 +0.01(+0.96%)
Jul 08, 2010 1.090 1.100 1.020 1.040 278,331 -0.02(-1.89%)
Jul 07, 2010 1.050 1.070 1.040 1.060 177,038 +0.01(+0.95%)
Jul 06, 2010 1.140 1.160 1.040 1.050 242,456 -0.09(-7.89%)
Jul 02, 2010 1.050 1.150 1.010 1.140 274,454 +0.12(+11.76%)
Jul 01, 2010 1.070 1.080 1.000 1.020 249,497 -0.07(-6.42%)
Jun 30, 2010 1.130 1.130 1.000 1.090 788,721 -0.04(-3.54%)
Jun 29, 2010 1.190 1.200 1.130 1.130 380,082 -0.09(-7.38%)
Jun 25, 2010 1.220 1.260 1.180 1.220 227,922 +0.00(+0.00%)
Jun 24, 2010 1.230 1.250 1.220 1.220 152,652 -0.01(-0.81%)
Jun 23, 2010 1.240 1.252 1.220 1.230 90,607 +0.01(+0.82%)
Jun 22, 2010 1.270 1.280 1.220 1.220 348,873 -0.01(-0.81%)
Jun 21, 2010 1.270 1.270 1.200 1.230 361,770 -0.04(-3.15%)
Jun 18, 2010 1.300 1.300 1.210 1.270 559,152 -0.04(-3.05%)
Jun 17, 2010 1.330 1.330 1.240 1.310 479,058 -0.02(-1.50%)
Jun 16, 2010 1.280 1.430 1.260 1.330 2,174,313 +0.03(+2.31%)
Jun 15, 2010 1.250 1.300 1.220 1.300 155,758 +0.03(+2.36%)
Jun 14, 2010 1.300 1.300 1.230 1.270 185,770 -0.03(-2.31%)
Jun 11, 2010 1.250 1.300 1.230 1.300 155,592 +0.03(+2.36%)
Jun 10, 2010 1.180 1.300 1.180 1.270 430,777 +0.09(+7.63%)
Jun 09, 2010 1.210 1.300 1.160 1.180 303,440 -0.03(-2.48%)
Jun 08, 2010 1.270 1.280 1.130 1.210 447,785 -0.07(-5.47%)
Jun 07, 2010 1.290 1.340 1.230 1.280 368,205 -0.01(-0.78%)
Jun 04, 2010 1.340 1.350 1.260 1.290 278,745 -0.04(-3.01%)
Jun 03, 2010 1.350 1.390 1.320 1.330 144,355 -0.02(-1.48%)
Jun 02, 2010 1.320 1.350 1.292 1.350 117,662 +0.02(+1.50%)
Jun 01, 2010 1.300 1.360 1.290 1.330 142,844 -0.01(-0.75%)
May 28, 2010 1.290 1.350 1.270 1.340 276,197 +0.05(+3.88%)
May 27, 2010 1.300 1.320 1.270 1.290 297,039 +0.02(+1.57%)
May 26, 2010 1.350 1.350 1.270 1.270 386,038 -0.03(-2.31%)
May 25, 2010 1.290 1.340 1.270 1.300 392,814 -0.07(-5.11%)
May 24, 2010 1.330 1.430 1.270 1.370 421,645 +0.06(+4.58%)
May 21, 2010 1.250 1.340 1.220 1.310 434,848 +0.01(+0.77%)
May 20, 2010 1.290 1.360 1.260 1.300 521,937 -0.08(-5.80%)
May 19, 2010 1.420 1.429 1.340 1.380 292,377 -0.04(-2.82%)
May 18, 2010 1.500 1.500 1.400 1.420 235,021 -0.06(-4.05%)
May 17, 2010 1.480 1.500 1.400 1.480 335,729 +0.03(+2.07%)
May 14, 2010 1.480 1.490 1.450 1.450 208,833 +0.00(+0.00%)
May 13, 2010 1.490 1.520 1.430 1.450 384,919 -0.03(-2.03%)
May 12, 2010 1.570 1.570 1.480 1.480 590,314 -0.07(-4.52%)
May 11, 2010 1.540 1.600 1.470 1.550 403,357 -0.02(-1.27%)
May 10, 2010 1.450 1.570 1.410 1.570 398,662 +0.18(+12.95%)
May 07, 2010 1.500 1.510 1.340 1.390 493,321 -0.09(-6.08%)
May 06, 2010 1.590 1.590 1.350 1.480 467,582 -0.10(-6.33%)
May 05, 2010 1.610 1.640 1.520 1.580 388,125 +0.01(+0.64%)
May 04, 2010 1.650 1.650 1.570 1.570 320,420 -0.10(-5.99%)
May 03, 2010 1.660 1.700 1.650 1.670 274,899 +0.01(+0.60%)
Apr 30, 2010 1.650 1.690 1.600 1.660 421,259 +0.07(+4.40%)
Apr 29, 2010 1.590 1.670 1.560 1.590 352,619 +0.00(+0.00%)
Apr 28, 2010 1.610 1.640 1.550 1.590 416,357 -0.03(-1.85%)
Apr 27, 2010 1.680 1.690 1.610 1.620 285,238 -0.03(-1.82%)
Apr 26, 2010 1.720 1.720 1.640 1.650 267,229 -0.05(-2.94%)
Apr 23, 2010 1.720 1.770 1.680 1.700 268,164 -0.06(-3.41%)
Apr 22, 2010 1.700 1.760 1.650 1.760 297,968 +0.07(+4.14%)
Apr 21, 2010 1.750 1.790 1.670 1.690 392,867 -0.03(-1.74%)
Apr 20, 2010 1.670 1.730 1.630 1.720 350,072 +0.05(+2.99%)
Apr 19, 2010 1.730 1.760 1.620 1.670 964,220 -0.03(-1.76%)
Apr 16, 2010 1.770 1.790 1.630 1.700 492,109 -0.07(-3.95%)
Apr 15, 2010 1.770 1.800 1.640 1.770 952,646 +0.00(+0.00%)
Apr 14, 2010 1.940 2.000 1.720 1.770 3,955,674 +0.01(+0.57%)
Apr 13, 2010 1.530 1.850 1.530 1.760 2,034,642 +0.23(+15.03%)
Apr 12, 2010 1.550 1.590 1.480 1.530 434,025 +0.00(+0.00%)
Apr 09, 2010 1.550 1.550 1.490 1.530 225,198 -0.01(-0.65%)
Apr 08, 2010 1.520 1.560 1.500 1.540 242,103 +0.00(+0.00%)
Apr 07, 2010 1.610 1.610 1.510 1.540 268,677 -0.05(-3.14%)
Apr 06, 2010 1.570 1.600 1.550 1.590 211,809 +0.04(+2.58%)
Apr 05, 2010 1.480 1.570 1.480 1.550 274,803 +0.04(+2.65%)
Apr 01, 2010 1.530 1.510 1.510 1.510 421,400 +0.00(+0.00%)
Mar 31, 2010 1.560 1.560 1.500 1.510 303,467 -0.03(-1.95%)
Mar 30, 2010 1.580 1.590 1.520 1.540 410,414 -0.04(-2.53%)
Mar 29, 2010 1.580 1.620 1.550 1.580 440,041 +0.03(+1.94%)
Mar 26, 2010 1.680 1.700 1.540 1.550 721,942 -0.09(-5.49%)
Mar 25, 2010 1.640 1.700 1.600 1.640 916,685 +0.04(+2.51%)
Mar 24, 2010 1.610 1.660 1.560 1.600 513,504 +0.02(+1.26%)
Mar 23, 2010 1.570 1.600 1.530 1.580 369,488 +0.01(+0.64%)
Mar 22, 2010 1.630 1.640 1.565 1.570 281,304 -0.06(-3.68%)
Mar 19, 2010 1.640 1.700 1.540 1.630 752,321 +0.02(+1.24%)
Mar 18, 2010 1.590 1.630 1.500 1.610 611,634 +0.04(+2.55%)
Mar 17, 2010 1.670 1.670 1.540 1.570 649,306 -0.07(-4.27%)
Mar 16, 2010 1.720 1.740 1.600 1.640 938,646 -0.05(-2.96%)
Mar 15, 2010 1.700 1.750 1.480 1.690 2,754,340 +0.14(+9.03%)
Mar 12, 2010 1.410 1.550 1.390 1.550 2,398,787 +0.14(+9.93%)
Mar 11, 2010 1.390 1.410 1.340 1.410 378,978 +0.04(+2.92%)
Mar 10, 2010 1.380 1.400 1.320 1.370 707,372 -0.04(-2.84%)
Mar 09, 2010 1.300 1.410 1.300 1.410 656,301 +0.05(+3.68%)
Mar 08, 2010 1.330 1.360 1.300 1.360 403,031 +0.02(+1.49%)
Mar 05, 2010 1.360 1.373 1.300 1.340 677,136 -0.01(-0.74%)
Mar 04, 2010 1.400 1.410 1.350 1.350 285,545 -0.04(-2.88%)
Mar 03, 2010 1.300 1.420 1.300 1.390 694,485 +0.06(+4.51%)
Mar 02, 2010 1.290 1.330 1.270 1.330 221,118 +0.00(+0.00%)
Mar 01, 2010 1.290 1.330 1.260 1.330 276,593 +0.02(+1.53%)
Feb 26, 2010 1.280 1.310 1.250 1.310 213,919 +0.04(+3.15%)
Feb 25, 2010 1.280 1.300 1.250 1.270 266,346 +0.00(+0.00%)
Feb 24, 2010 1.320 1.320 1.270 1.270 118,461 -0.04(-3.05%)
Feb 23, 2010 1.300 1.310 1.270 1.310 253,996 +0.00(+0.00%)
Feb 22, 2010 1.290 1.320 1.290 1.310 206,862 -0.01(-0.76%)
Feb 19, 2010 1.310 1.330 1.300 1.320 93,559 -0.02(-1.49%)
Feb 18, 2010 1.300 1.350 1.300 1.340 261,280 +0.01(+0.75%)
Feb 17, 2010 1.350 1.350 1.280 1.330 328,594 -0.01(-0.75%)
Feb 16, 2010 1.370 1.370 1.290 1.340 339,895 -0.05(-3.60%)
Feb 12, 2010 1.280 1.390 1.390 1.390 390,700 +0.11(+8.59%)
Feb 11, 2010 1.280 1.320 1.260 1.280 407,173 +0.00(+0.00%)
Feb 10, 2010 1.260 1.300 1.260 1.280 348,001 -0.02(-1.54%)
Feb 09, 2010 1.280 1.320 1.250 1.300 383,078 +0.03(+2.36%)
Feb 08, 2010 1.380 1.420 1.240 1.270 981,165 -0.11(-7.97%)
Feb 05, 2010 1.330 1.380 1.300 1.380 352,095 +0.02(+1.47%)
Feb 04, 2010 1.460 1.460 1.310 1.360 756,252 -0.10(-6.85%)
Feb 03, 2010 1.420 1.530 1.390 1.460 1,643,900 +0.06(+4.29%)
Feb 02, 2010 1.320 1.410 1.290 1.400 596,768 +0.05(+3.70%)
Feb 01, 2010 1.250 1.360 1.230 1.350 615,220 +0.10(+8.00%)
Jan 29, 2010 1.300 1.300 1.240 1.250 498,030 -0.05(-3.85%)
Jan 28, 2010 1.240 1.300 1.210 1.300 572,839 +0.03(+2.36%)
Jan 27, 2010 1.280 1.310 1.230 1.270 335,742 +0.02(+1.60%)
Jan 26, 2010 1.270 1.320 1.250 1.250 287,786 -0.05(-3.85%)
Jan 25, 2010 1.330 1.332 1.270 1.300 438,169 -0.04(-2.99%)
Jan 22, 2010 1.360 1.370 1.320 1.340 325,050 -0.04(-2.90%)
Jan 21, 2010 1.390 1.390 1.330 1.380 337,952 +0.01(+0.73%)
Jan 20, 2010 1.380 1.420 1.350 1.370 294,966 -0.02(-1.44%)
Jan 19, 2010 1.430 1.460 1.360 1.390 585,287 -0.06(-4.14%)
Jan 15, 2010 1.520 1.450 1.450 1.450 824,400 -0.10(-6.45%)
Jan 14, 2010 1.400 1.620 1.370 1.550 2,250,164 +0.15(+10.71%)
Jan 13, 2010 1.440 1.440 1.360 1.400 349,676 -0.01(-0.71%)
Jan 12, 2010 1.480 1.480 1.410 1.410 323,233 -0.06(-4.08%)
Jan 11, 2010 1.470 1.470 1.410 1.470 598,207 +0.03(+2.08%)
Jan 08, 2010 1.390 1.470 1.340 1.440 1,189,684 +0.07(+5.11%)
Jan 07, 2010 1.310 1.370 1.310 1.370 441,498 +0.04(+3.01%)
Jan 06, 2010 1.360 1.370 1.300 1.330 341,429 -0.01(-0.75%)
Jan 05, 2010 1.360 1.380 1.320 1.340 337,497 -0.02(-1.47%)
Jan 04, 2010 1.320 1.360 1.300 1.360 300,329 +0.04(+3.03%)
Dec 31, 2009 1.260 1.320 1.320 1.320 598,900 +0.03(+2.33%)
Dec 30, 2009 1.320 1.330 1.260 1.290 531,128 -0.06(-4.44%)
Dec 29, 2009 1.330 1.350 1.320 1.350 312,876 +0.02(+1.50%)
Dec 28, 2009 1.370 1.380 1.320 1.330 453,822 -0.02(-1.48%)
Dec 24, 2009 1.320 1.380 1.320 1.350 135,339 +0.00(+0.00%)
Dec 23, 2009 1.380 1.400 1.350 1.350 277,761 -0.03(-2.17%)
Dec 22, 2009 1.390 1.390 1.310 1.380 550,801 +0.01(+0.73%)
Dec 21, 2009 1.340 1.370 1.280 1.370 355,554 +0.03(+2.24%)
Dec 18, 2009 1.350 1.380 1.280 1.340 721,603 +0.04(+3.08%)
Dec 17, 2009 1.400 1.400 1.290 1.300 539,380 -0.10(-7.14%)
Dec 16, 2009 1.340 1.490 1.280 1.400 2,597,058 +0.06(+4.48%)
Dec 15, 2009 1.180 1.380 1.170 1.340 3,579,934 +0.16(+13.56%)
Dec 14, 2009 1.180 1.200 1.170 1.180 555,491 +0.00(+0.17%)
Dec 11, 2009 1.210 1.210 1.160 1.178 533,289 -0.00(-0.17%)
Dec 10, 2009 1.200 1.200 1.160 1.180 533,328 -0.01(-0.84%)
Dec 09, 2009 1.210 1.210 1.160 1.190 691,382 +0.00(+0.00%)
Dec 08, 2009 1.200 1.210 1.180 1.190 209,208 -0.02(-1.65%)
Dec 07, 2009 1.200 1.250 1.180 1.210 296,176 +0.00(+0.00%)
Dec 04, 2009 1.200 1.250 1.160 1.210 567,245 +0.03(+2.54%)
Dec 03, 2009 1.200 1.210 1.180 1.180 404,278 -0.03(-2.48%)
Dec 02, 2009 1.190 1.230 1.180 1.210 282,609 -0.02(-1.63%)
Dec 01, 2009 1.210 1.290 1.180 1.230 478,945 +0.00(+0.00%)
Nov 30, 2009 1.310 1.320 1.230 1.230 507,483 -0.06(-4.65%)
Nov 27, 2009 1.240 1.320 1.240 1.290 152,346 -0.06(-4.44%)
Nov 25, 2009 1.330 1.350 1.310 1.350 151,418 +0.03(+2.27%)
Nov 24, 2009 1.310 1.340 1.280 1.320 165,388 -0.02(-1.49%)
Nov 23, 2009 1.330 1.391 1.300 1.340 252,967 +0.01(+0.75%)
Nov 20, 2009 1.370 1.450 1.330 1.330 250,383 -0.09(-6.34%)
Nov 19, 2009 1.350 1.420 1.320 1.420 321,977 +0.06(+4.41%)
Nov 18, 2009 1.380 1.420 1.360 1.360 291,624 -0.04(-2.86%)
Nov 17, 2009 1.450 1.450 1.400 1.400 191,819 -0.05(-3.45%)
Nov 16, 2009 1.430 1.470 1.400 1.450 252,982 +0.00(+0.00%)
Nov 13, 2009 1.420 1.450 1.300 1.450 376,305 +0.06(+4.32%)
Nov 12, 2009 1.470 1.510 1.370 1.390 459,666 -0.12(-7.95%)
Nov 11, 2009 1.560 1.570 1.420 1.510 649,833 -0.07(-4.43%)
Nov 10, 2009 1.630 1.630 1.460 1.580 1,552,649 +0.19(+13.67%)
Nov 09, 2009 1.400 1.440 1.330 1.390 489,091 +0.06(+4.51%)
Nov 06, 2009 1.330 1.440 1.300 1.330 270,362 -0.07(-5.00%)
Nov 05, 2009 1.340 1.400 1.280 1.400 777,522 +0.12(+9.37%)
Nov 04, 2009 1.290 1.360 1.240 1.280 324,177 -0.03(-2.29%)
Nov 03, 2009 1.240 1.350 1.240 1.310 510,898 +0.00(+0.00%)
Nov 02, 2009 1.300 1.330 1.170 1.310 377,883 +0.01(+0.77%)
Oct 30, 2009 1.400 1.420 1.240 1.300 430,929 -0.06(-4.41%)
Oct 29, 2009 1.390 1.410 1.330 1.360 493,831 +0.04(+3.03%)
Oct 28, 2009 1.460 1.490 1.320 1.320 797,098 -0.16(-10.81%)
Oct 27, 2009 1.490 1.503 1.450 1.480 380,220 -0.02(-1.33%)
Oct 26, 2009 1.570 1.620 1.500 1.500 647,114 -0.10(-6.25%)
Oct 23, 2009 1.590 1.660 1.520 1.600 680,935 -0.02(-1.23%)
Oct 22, 2009 1.620 1.680 1.600 1.620 352,287 -0.04(-2.41%)
Oct 21, 2009 1.620 1.690 1.620 1.660 426,205 +0.01(+0.61%)
Oct 20, 2009 1.690 1.740 1.620 1.650 1,153,949 -0.09(-5.17%)
Oct 19, 2009 1.740 1.780 1.660 1.740 827,895 -0.04(-2.25%)
Oct 16, 2009 1.810 1.820 1.720 1.780 716,495 -0.04(-2.20%)
Oct 15, 2009 1.850 1.870 1.810 1.820 503,682 -0.07(-3.70%)
Oct 14, 2009 1.850 1.920 1.750 1.890 1,133,652 +0.09(+5.00%)
Oct 13, 2009 1.770 1.800 1.740 1.800 411,853 +0.08(+4.65%)
Oct 12, 2009 1.760 1.790 1.720 1.720 534,798 -0.05(-2.82%)
Oct 09, 2009 1.790 1.810 1.720 1.770 747,837 -0.02(-1.12%)
Oct 08, 2009 1.850 1.870 1.790 1.790 936,607 -0.03(-1.65%)
Oct 07, 2009 1.810 1.880 1.760 1.820 1,440,279 -0.08(-4.21%)
Oct 06, 2009 1.880 2.080 1.810 1.900 9,429,652 +0.25(+15.15%)
Oct 05, 2009 1.620 1.650 1.590 1.650 589,421 +0.00(+0.00%)
Oct 02, 2009 1.510 1.650 1.500 1.650 1,635,854 +0.07(+4.43%)
Oct 01, 2009 1.640 1.650 1.540 1.580 1,271,398 -0.13(-7.60%)
Sep 30, 2009 1.720 1.740 1.660 1.710 687,919 -0.02(-1.16%)
Sep 29, 2009 1.800 1.810 1.710 1.730 697,133 -0.07(-3.89%)
Sep 28, 2009 1.750 1.890 1.700 1.800 1,405,187 +0.05(+2.86%)
Sep 25, 2009 1.770 1.810 1.730 1.750 856,952 -0.06(-3.31%)
Sep 24, 2009 1.850 1.870 1.770 1.810 1,377,572 -0.04(-2.16%)
Sep 23, 2009 1.880 1.920 1.850 1.850 1,002,752 -0.06(-3.14%)
Sep 22, 2009 1.890 1.910 1.850 1.910 1,129,547 +0.01(+0.53%)
Sep 21, 2009 1.940 1.950 1.880 1.900 1,658,584 -0.04(-2.06%)
Sep 18, 2009 1.950 1.970 1.920 1.940 924,119 +0.02(+1.04%)
Sep 17, 2009 1.950 1.980 1.910 1.920 1,107,958 -0.02(-1.03%)
Sep 16, 2009 1.880 1.980 1.850 1.940 1,610,241 +0.08(+4.30%)
Sep 15, 2009 1.890 1.890 1.840 1.860 1,608,704 -0.03(-1.59%)
Sep 14, 2009 1.930 1.940 1.850 1.890 1,738,865 -0.04(-2.08%)
Sep 11, 2009 1.970 1.990 1.930 1.930 1,283,252 -0.02(-1.02%)
Sep 10, 2009 1.960 1.990 1.940 1.950 1,640,862 +0.01(+0.52%)
Sep 09, 2009 1.980 1.990 1.910 1.940 2,007,072 -0.03(-1.52%)
Sep 08, 2009 2.010 2.040 1.950 1.970 2,462,841 -0.06(-2.96%)
Sep 04, 2009 2.050 2.050 1.920 2.030 4,071,841 +0.00(+0.00%)
Sep 03, 2009 2.210 2.220 1.920 2.030 8,077,179 -0.12(-5.58%)
Sep 02, 2009 2.150 2.340 2.000 2.150 18,746,464 +0.15(+7.50%)
Sep 01, 2009 1.720 2.230 1.690 2.000 50,887,512 -3.84(-65.75%)
Aug 31, 2009 5.860 5.990 5.800 5.840 976,900 -0.14(-2.34%)
Aug 28, 2009 6.130 6.140 5.910 5.980 988,328 -0.07(-1.16%)
Aug 27, 2009 6.140 6.178 5.920 6.050 1,201,569 -0.10(-1.63%)
Aug 26, 2009 6.080 6.260 5.960 6.150 1,536,297 +0.11(+1.82%)
Aug 25, 2009 6.290 6.290 5.950 6.040 1,554,960 -0.19(-3.05%)
Aug 24, 2009 5.750 6.400 5.650 6.230 3,712,123 +0.59(+10.46%)
Aug 21, 2009 5.790 5.960 5.310 5.640 2,159,486 -0.09(-1.57%)
Aug 20, 2009 5.810 5.840 5.610 5.730 898,589 -0.07(-1.21%)
Aug 19, 2009 5.660 5.850 5.570 5.800 1,097,298 +0.05(+0.87%)
Aug 18, 2009 5.750 5.950 5.580 5.750 1,316,739 +0.02(+0.35%)
Aug 17, 2009 5.770 5.980 5.500 5.730 1,894,258 -0.49(-7.88%)
Aug 14, 2009 6.200 6.490 6.050 6.220 2,782,245 +0.11(+1.80%)
Aug 13, 2009 5.390 6.600 5.220 6.110 6,580,353 +0.82(+15.50%)
Aug 12, 2009 5.480 5.580 5.210 5.290 1,146,523 -0.09(-1.67%)
Aug 11, 2009 5.500 5.630 5.110 5.380 1,943,813 +0.02(+0.37%)
Aug 10, 2009 4.640 5.540 4.640 5.360 3,603,850 +0.74(+16.02%)
Aug 07, 2009 4.500 4.760 4.370 4.620 1,302,535 +0.25(+5.72%)
Aug 06, 2009 4.410 4.500 4.100 4.370 1,762,036 -0.37(-7.74%)
Aug 05, 2009 4.930 4.940 4.400 4.737 1,553,194 -0.16(-3.34%)
Aug 04, 2009 4.770 5.070 4.710 4.900 2,678,058 +0.23(+4.93%)
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.