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, 2008 3.090 3.198 2.820 2.980 469,306 -0.15(-4.79%)
Jul 30, 2008 3.270 3.320 3.070 3.130 335,578 -0.13(-3.99%)
Jul 29, 2008 3.260 3.360 3.200 3.260 110,226 -0.05(-1.51%)
Jul 28, 2008 3.470 3.500 3.300 3.310 172,681 -0.20(-5.70%)
Jul 25, 2008 3.380 3.510 3.350 3.510 196,025 +0.16(+4.78%)
Jul 24, 2008 3.550 3.640 3.330 3.350 190,433 -0.18(-5.10%)
Jul 23, 2008 3.640 3.670 3.390 3.530 313,899 -0.11(-3.02%)
Jul 22, 2008 3.420 3.650 3.320 3.640 161,896 +0.21(+6.12%)
Jul 21, 2008 3.500 3.620 3.430 3.430 160,367 -0.06(-1.72%)
Jul 18, 2008 3.730 3.730 3.490 3.490 136,017 -0.23(-6.18%)
Jul 17, 2008 3.450 3.720 3.450 3.720 497,438 +0.30(+8.77%)
Jul 16, 2008 3.390 3.510 3.270 3.420 237,599 +0.05(+1.48%)
Jul 15, 2008 3.150 3.540 3.050 3.370 561,022 +0.17(+5.31%)
Jul 14, 2008 3.310 3.380 3.100 3.200 365,100 -0.08(-2.44%)
Jul 11, 2008 3.360 3.410 3.200 3.280 338,779 -0.12(-3.53%)
Jul 10, 2008 3.380 3.530 3.290 3.400 333,370 +0.01(+0.29%)
Jul 09, 2008 3.510 3.570 3.390 3.390 332,411 -0.12(-3.42%)
Jul 08, 2008 3.730 3.990 3.490 3.510 697,798 +0.25(+7.67%)
Jul 07, 2008 3.460 3.580 3.180 3.260 247,187 -0.17(-4.96%)
Jul 04, 2008 3.330 3.590 3.330 3.430 117,632 +0.00(+0.00%)
Jul 03, 2008 3.330 3.590 3.330 3.430 117,632 +0.12(+3.63%)
Jul 02, 2008 3.440 3.540 3.200 3.310 392,796 -0.15(-4.34%)
Jul 01, 2008 3.640 3.660 3.400 3.460 372,396 -0.23(-6.23%)
Jun 30, 2008 3.800 3.930 3.550 3.690 417,664 -0.13(-3.40%)
Jun 27, 2008 3.870 4.000 3.810 3.820 992,148 -0.09(-2.30%)
Jun 26, 2008 3.980 4.080 3.830 3.910 387,716 -0.11(-2.74%)
Jun 25, 2008 3.930 4.060 3.880 4.020 248,364 +0.07(+1.77%)
Jun 24, 2008 3.910 4.000 3.800 3.950 322,785 +0.06(+1.54%)
Jun 23, 2008 3.990 4.100 3.880 3.890 538,388 -0.19(-4.66%)
Jun 20, 2008 3.820 4.150 3.800 4.080 641,305 +0.25(+6.53%)
Jun 19, 2008 4.060 4.260 3.730 3.830 720,231 -0.26(-6.36%)
Jun 18, 2008 4.400 4.400 4.030 4.090 1,035,325 -0.37(-8.30%)
Jun 17, 2008 4.520 4.650 4.400 4.460 2,167,932 -0.37(-7.66%)
Jun 16, 2008 4.340 5.030 4.300 4.830 7,550,178 -3.66(-43.11%)
Jun 13, 2008 8.290 8.500 8.290 8.490 113,500 +0.13(+1.56%)
Jun 12, 2008 8.290 8.380 8.000 8.360 116,449 +0.12(+1.46%)
Jun 11, 2008 8.180 8.310 8.100 8.240 121,070 +0.06(+0.73%)
Jun 10, 2008 8.110 8.340 8.050 8.180 206,199 -0.24(-2.85%)
Jun 09, 2008 8.330 8.550 8.220 8.420 122,462 +0.08(+0.96%)
Jun 06, 2008 8.510 8.600 8.340 8.340 103,295 -0.19(-2.23%)
Jun 05, 2008 8.370 8.770 8.290 8.530 299,760 +0.17(+2.03%)
Jun 04, 2008 8.210 8.490 8.200 8.360 209,949 +0.03(+0.36%)
Jun 03, 2008 8.460 8.470 8.170 8.330 197,557 -0.11(-1.30%)
Jun 02, 2008 8.750 8.780 8.310 8.440 172,279 -0.36(-4.09%)
May 30, 2008 8.670 8.840 8.520 8.800 222,386 +0.12(+1.38%)
May 29, 2008 8.460 8.740 8.240 8.680 179,873 +0.18(+2.12%)
May 28, 2008 8.570 8.680 8.410 8.500 417,282 -0.02(-0.23%)
May 27, 2008 8.230 8.610 8.210 8.520 212,984 +0.31(+3.78%)
May 26, 2008 8.140 8.260 8.030 8.210 143,816 +0.00(+0.00%)
May 23, 2008 8.140 8.260 8.030 8.210 143,816 +0.01(+0.12%)
May 22, 2008 8.050 8.210 8.050 8.200 101,848 +0.17(+2.12%)
May 21, 2008 8.290 8.460 8.000 8.030 250,316 -0.22(-2.67%)
May 20, 2008 8.230 8.440 8.150 8.250 143,406 +0.00(+0.00%)
May 19, 2008 8.260 8.590 8.150 8.250 267,559 -0.03(-0.36%)
May 16, 2008 8.240 8.300 8.020 8.280 188,006 +0.10(+1.22%)
May 15, 2008 8.090 8.250 7.980 8.180 137,564 +0.11(+1.36%)
May 14, 2008 8.180 8.390 8.070 8.070 142,589 -0.11(-1.34%)
May 13, 2008 8.250 8.370 8.030 8.180 111,968 -0.07(-0.85%)
May 12, 2008 8.090 8.440 8.040 8.250 217,988 +0.19(+2.36%)
May 09, 2008 8.040 8.180 8.020 8.060 83,498 -0.06(-0.74%)
May 08, 2008 8.050 8.160 7.990 8.120 296,218 +0.09(+1.12%)
May 07, 2008 8.400 8.400 7.970 8.030 459,189 -0.36(-4.29%)
May 06, 2008 8.130 8.430 7.950 8.390 337,032 +0.33(+4.09%)
May 05, 2008 8.120 8.230 7.940 8.060 168,996 +0.05(+0.62%)
May 02, 2008 8.170 8.170 7.950 8.010 174,584 -0.05(-0.62%)
May 01, 2008 7.940 8.100 7.910 8.060 107,741 +0.06(+0.75%)
Apr 30, 2008 8.030 8.090 7.750 8.000 232,805 +0.01(+0.13%)
Apr 29, 2008 8.030 8.100 7.990 7.990 152,506 -0.03(-0.37%)
Apr 28, 2008 7.980 8.110 7.980 8.020 378,387 +0.01(+0.12%)
Apr 25, 2008 8.080 8.100 7.910 8.010 233,185 -0.04(-0.50%)
Apr 24, 2008 7.740 8.150 7.740 8.050 277,137 +0.27(+3.47%)
Apr 23, 2008 8.040 8.040 7.710 7.780 160,096 -0.22(-2.75%)
Apr 22, 2008 8.030 8.110 7.890 8.000 169,328 -0.08(-0.99%)
Apr 21, 2008 8.140 8.210 7.990 8.080 91,481 -0.14(-1.70%)
Apr 18, 2008 8.190 8.540 7.980 8.220 225,243 +0.18(+2.24%)
Apr 17, 2008 8.250 8.360 7.940 8.040 90,716 -0.21(-2.55%)
Apr 16, 2008 7.960 8.420 7.960 8.250 164,611 +0.35(+4.43%)
Apr 15, 2008 8.190 8.190 7.800 7.900 254,015 -0.25(-3.07%)
Apr 14, 2008 8.340 8.650 8.150 8.150 234,324 -0.22(-2.63%)
Apr 11, 2008 8.790 8.790 8.320 8.370 115,847 -0.54(-6.06%)
Apr 10, 2008 8.550 8.970 8.510 8.910 84,114 +0.37(+4.33%)
Apr 09, 2008 9.040 9.050 8.430 8.540 191,193 -0.41(-4.58%)
Apr 08, 2008 9.100 9.310 8.910 8.950 177,589 -0.22(-2.40%)
Apr 07, 2008 9.180 9.860 9.110 9.170 300,864 +0.07(+0.77%)
Apr 04, 2008 8.690 9.350 8.690 9.100 239,178 +0.41(+4.72%)
Apr 03, 2008 8.900 9.030 8.670 8.690 251,975 -0.30(-3.34%)
Apr 02, 2008 9.380 9.380 8.850 8.990 248,687 -0.13(-1.43%)
Apr 01, 2008 9.380 9.390 9.050 9.120 278,525 +0.06(+0.66%)
Mar 31, 2008 9.080 9.340 9.050 9.060 146,307 -0.01(-0.11%)
Mar 28, 2008 9.790 9.800 9.000 9.070 249,274 -0.74(-7.54%)
Mar 27, 2008 9.530 10.03 9.510 9.810 411,640 +0.33(+3.48%)
Mar 26, 2008 9.390 9.670 9.230 9.480 202,735 +0.06(+0.64%)
Mar 25, 2008 9.300 9.480 9.240 9.420 184,120 +0.19(+2.06%)
Mar 24, 2008 9.030 9.650 8.800 9.230 290,880 +0.23(+2.56%)
Mar 21, 2008 8.390 9.070 8.300 9.000 776,014 +0.00(+0.00%)
Mar 20, 2008 8.390 9.070 8.300 9.000 776,014 +0.73(+8.83%)
Mar 19, 2008 8.090 8.350 7.880 8.270 400,098 +0.22(+2.73%)
Mar 18, 2008 8.090 8.500 7.630 8.050 296,539 +0.12(+1.51%)
Mar 17, 2008 8.000 8.290 7.830 7.930 170,636 -0.24(-2.94%)
Mar 14, 2008 8.410 8.450 7.860 8.170 209,560 -0.15(-1.80%)
Mar 13, 2008 8.310 8.370 7.960 8.320 316,991 -0.08(-0.95%)
Mar 12, 2008 8.090 8.530 8.080 8.400 264,118 +0.37(+4.61%)
Mar 11, 2008 8.320 8.550 7.950 8.030 389,576 -0.13(-1.59%)
Mar 10, 2008 8.360 8.550 7.690 8.160 573,927 -0.16(-1.92%)
Mar 07, 2008 8.650 8.680 8.200 8.320 699,908 -0.42(-4.81%)
Mar 06, 2008 9.060 9.750 8.670 8.740 750,051 -0.56(-6.02%)
Mar 05, 2008 9.260 9.490 9.260 9.300 397,654 -0.03(-0.32%)
Mar 04, 2008 9.730 9.890 9.290 9.330 476,616 -0.48(-4.89%)
Mar 03, 2008 9.950 10.38 9.590 9.810 438,424 -0.11(-1.11%)
Feb 29, 2008 10.19 10.35 9.880 9.920 252,194 -0.41(-3.97%)
Feb 28, 2008 10.58 10.65 10.22 10.33 222,303 -0.13(-1.24%)
Feb 27, 2008 10.41 10.65 10.28 10.46 104,403 -0.07(-0.66%)
Feb 26, 2008 10.41 10.89 10.13 10.53 220,087 +0.11(+1.06%)
Feb 25, 2008 10.39 10.83 10.34 10.42 222,670 +0.05(+0.48%)
Feb 22, 2008 10.30 10.46 10.12 10.37 162,617 +0.13(+1.27%)
Feb 21, 2008 10.58 10.66 10.15 10.24 184,196 -0.28(-2.66%)
Feb 20, 2008 10.54 10.68 10.12 10.52 201,535 -0.07(-0.66%)
Feb 19, 2008 10.68 10.82 10.47 10.59 120,973 +0.07(+0.67%)
Feb 18, 2008 10.50 10.85 10.36 10.52 155,440 +0.00(+0.00%)
Feb 15, 2008 10.50 10.85 10.36 10.52 155,440 +0.02(+0.19%)
Feb 14, 2008 10.91 11.43 10.50 10.50 283,529 -0.36(-3.31%)
Feb 13, 2008 11.19 11.25 10.66 10.86 256,878 -0.16(-1.45%)
Feb 12, 2008 10.71 11.23 10.71 11.02 306,670 +0.39(+3.67%)
Feb 11, 2008 10.87 11.00 10.40 10.63 375,852 -0.21(-1.94%)
Feb 08, 2008 11.08 11.40 10.80 10.84 296,541 -0.28(-2.52%)
Feb 07, 2008 11.23 11.35 10.79 11.12 332,660 -0.18(-1.59%)
Feb 06, 2008 11.82 12.10 11.30 11.30 245,503 -0.45(-3.83%)
Feb 05, 2008 13.08 13.30 11.52 11.75 1,038,956 -1.63(-12.18%)
Feb 04, 2008 12.50 13.46 12.40 13.38 467,029 +0.58(+4.53%)
Feb 01, 2008 11.93 12.89 11.88 12.80 422,846 +0.94(+7.93%)
Jan 31, 2008 10.57 12.20 10.49 11.86 621,055 +1.17(+10.94%)
Jan 30, 2008 10.89 11.04 10.50 10.69 194,565 -0.29(-2.64%)
Jan 29, 2008 10.94 11.11 10.77 10.98 198,302 +0.08(+0.73%)
Jan 28, 2008 10.90 11.14 10.75 10.90 220,238 +0.00(+0.00%)
Jan 25, 2008 11.11 11.43 10.85 10.90 164,567 -0.07(-0.64%)
Jan 24, 2008 11.61 11.75 10.77 10.97 248,243 -0.55(-4.77%)
Jan 23, 2008 11.06 11.59 10.63 11.52 317,758 +0.01(+0.09%)
Jan 22, 2008 11.19 12.00 11.16 11.51 217,117 -0.24(-2.04%)
Jan 21, 2008 11.84 11.96 11.45 11.75 307,472 +0.00(+0.00%)
Jan 18, 2008 11.84 11.96 11.45 11.75 307,472 -0.08(-0.68%)
Jan 17, 2008 12.23 12.41 11.61 11.83 318,871 -0.51(-4.13%)
Jan 16, 2008 11.94 12.45 11.82 12.34 334,268 +0.38(+3.18%)
Jan 15, 2008 11.91 12.31 11.63 11.96 215,632 -0.12(-0.99%)
Jan 14, 2008 12.35 12.35 11.59 12.08 256,027 -0.08(-0.66%)
Jan 11, 2008 11.62 12.38 11.33 12.16 300,928 +0.51(+4.38%)
Jan 10, 2008 11.45 12.09 11.45 11.65 320,815 +0.04(+0.34%)
Jan 09, 2008 11.52 11.79 11.20 11.61 330,361 +0.07(+0.61%)
Jan 08, 2008 11.11 11.69 10.88 11.54 331,516 +0.51(+4.62%)
Jan 07, 2008 10.51 11.35 10.50 11.03 425,564 +0.58(+5.55%)
Jan 04, 2008 10.59 10.77 10.27 10.45 262,019 -0.22(-2.06%)
Jan 03, 2008 10.85 11.09 10.55 10.67 197,006 -0.18(-1.66%)
Jan 02, 2008 11.02 11.34 10.72 10.85 333,027 -0.22(-1.99%)
Jan 01, 2008 11.00 11.16 10.90 11.07 273,360 +0.00(+0.00%)
Dec 31, 2007 11.00 11.16 10.90 11.07 273,360 +0.03(+0.27%)
Dec 28, 2007 11.43 11.63 11.04 11.04 188,886 -0.37(-3.24%)
Dec 27, 2007 12.20 12.34 11.37 11.41 157,151 -0.86(-7.01%)
Dec 26, 2007 12.28 12.33 12.09 12.27 199,532 -0.10(-0.81%)
Dec 24, 2007 12.44 12.52 12.18 12.37 104,305 -0.08(-0.64%)
Dec 21, 2007 12.28 12.71 12.16 12.45 417,652 +0.36(+2.98%)
Dec 20, 2007 11.92 12.09 11.58 12.09 140,799 +0.31(+2.63%)
Dec 19, 2007 11.52 11.82 11.30 11.78 267,437 +0.29(+2.52%)
Dec 18, 2007 11.38 11.57 10.82 11.49 268,777 +0.21(+1.86%)
Dec 17, 2007 12.01 12.01 11.22 11.28 279,205 -0.75(-6.23%)
Dec 14, 2007 11.89 12.30 11.75 12.03 258,390 +0.04(+0.33%)
Dec 13, 2007 12.22 12.29 11.62 11.99 349,151 -0.23(-1.88%)
Dec 12, 2007 12.18 12.90 11.66 12.22 950,198 +1.02(+9.11%)
Dec 11, 2007 12.28 12.28 11.19 11.20 413,479 -1.04(-8.50%)
Dec 10, 2007 12.41 12.50 12.15 12.24 280,936 -0.11(-0.89%)
Dec 07, 2007 12.65 12.74 12.02 12.35 363,055 -0.25(-1.98%)
Dec 06, 2007 11.81 12.78 11.79 12.60 515,989 +0.83(+7.05%)
Dec 05, 2007 11.63 11.95 11.36 11.77 296,140 +0.25(+2.17%)
Dec 04, 2007 11.41 11.66 11.16 11.52 339,177 +0.02(+0.17%)
Dec 03, 2007 11.34 11.83 11.30 11.50 284,087 +0.16(+1.41%)
Nov 30, 2007 11.23 11.64 11.15 11.34 666,959 +0.12(+1.07%)
Nov 29, 2007 10.55 11.26 10.49 11.22 419,813 +0.62(+5.85%)
Nov 28, 2007 10.10 10.66 10.07 10.60 538,300 +0.57(+5.68%)
Nov 27, 2007 10.02 10.26 9.950 10.03 685,943 +0.04(+0.40%)
Nov 26, 2007 10.26 10.44 9.950 9.990 252,653 -0.28(-2.73%)
Nov 23, 2007 10.32 10.32 10.10 10.27 107,239 +0.01(+0.10%)
Nov 21, 2007 10.50 10.57 10.12 10.26 306,200 -0.26(-2.47%)
Nov 20, 2007 10.96 11.05 10.26 10.52 543,018 -0.44(-4.01%)
Nov 19, 2007 11.23 11.31 10.94 10.96 454,283 -0.32(-2.84%)
Nov 16, 2007 11.24 11.44 11.00 11.28 514,655 +0.07(+0.62%)
Nov 15, 2007 10.98 11.41 10.90 11.21 422,093 +0.22(+2.00%)
Nov 14, 2007 11.31 11.49 10.92 10.99 441,501 -0.26(-2.31%)
Nov 13, 2007 11.73 11.73 11.20 11.25 436,866 -0.39(-3.35%)
Nov 12, 2007 11.29 12.00 11.22 11.64 605,438 +0.37(+3.28%)
Nov 09, 2007 11.45 11.45 10.61 11.27 557,145 -0.50(-4.25%)
Nov 08, 2007 12.93 13.08 10.41 11.77 1,153,242 -1.18(-9.11%)
Nov 07, 2007 13.02 13.44 12.91 12.95 574,157 -0.37(-2.78%)
Nov 06, 2007 13.80 14.38 12.75 13.32 1,516,317 -1.68(-11.20%)
Nov 05, 2007 15.03 15.22 14.93 15.00 242,474 -0.23(-1.51%)
Nov 02, 2007 15.09 15.30 14.90 15.23 181,302 +0.23(+1.53%)
Nov 01, 2007 15.13 15.50 15.00 15.00 271,497 -0.38(-2.47%)
Oct 31, 2007 15.16 15.52 15.03 15.38 246,452 +0.21(+1.38%)
Oct 30, 2007 15.16 15.39 15.10 15.17 101,269 -0.09(-0.59%)
Oct 29, 2007 15.49 15.49 15.15 15.26 133,225 -0.28(-1.80%)
Oct 26, 2007 15.29 15.54 15.05 15.54 147,563 +0.40(+2.64%)
Oct 25, 2007 15.37 15.60 15.00 15.14 138,655 -0.24(-1.56%)
Oct 24, 2007 15.01 15.38 14.93 15.38 153,084 +0.24(+1.59%)
Oct 23, 2007 15.44 15.44 15.00 15.14 134,224 -0.22(-1.43%)
Oct 22, 2007 15.19 15.49 14.74 15.36 224,900 +0.41(+2.74%)
Oct 19, 2007 15.10 15.24 14.88 14.95 290,685 -0.15(-0.99%)
Oct 18, 2007 15.15 15.47 15.00 15.10 185,102 -0.14(-0.92%)
Oct 17, 2007 15.00 15.53 14.91 15.24 267,647 +0.41(+2.76%)
Oct 16, 2007 15.24 15.34 14.67 14.83 315,338 -0.42(-2.75%)
Oct 15, 2007 15.98 16.29 15.13 15.25 265,762 -0.70(-4.39%)
Oct 12, 2007 15.84 16.25 15.76 15.95 234,625 +0.11(+0.69%)
Oct 11, 2007 15.70 16.56 15.66 15.84 411,814 +0.10(+0.64%)
Oct 10, 2007 15.98 16.14 15.53 15.74 237,529 -0.21(-1.32%)
Oct 09, 2007 15.09 16.38 15.08 15.95 709,529 +0.87(+5.77%)
Oct 08, 2007 15.23 15.26 14.98 15.08 153,001 -0.21(-1.37%)
Oct 05, 2007 15.08 15.67 15.00 15.29 188,520 +0.36(+2.41%)
Oct 04, 2007 15.24 15.24 14.92 14.93 140,171 -0.27(-1.78%)
Oct 03, 2007 14.88 15.28 14.83 15.20 279,722 +0.24(+1.60%)
Oct 02, 2007 15.55 15.55 14.91 14.96 197,881 -0.60(-3.86%)
Oct 01, 2007 15.08 15.64 15.01 15.56 475,221 +0.51(+3.39%)
Sep 28, 2007 15.31 15.40 14.86 15.05 238,520 -0.30(-1.95%)
Sep 27, 2007 15.28 15.46 14.95 15.35 144,897 +0.08(+0.52%)
Sep 26, 2007 15.58 15.75 15.25 15.27 173,500 -0.27(-1.74%)
Sep 25, 2007 15.61 15.61 15.31 15.54 124,551 -0.16(-1.02%)
Sep 24, 2007 15.71 16.13 15.62 15.70 151,015 -0.03(-0.19%)
Sep 21, 2007 15.96 15.99 15.62 15.73 266,415 -0.09(-0.57%)
Sep 20, 2007 15.68 16.20 15.62 15.82 236,181 +0.14(+0.89%)
Sep 19, 2007 15.44 15.91 15.44 15.68 658,231 +0.34(+2.22%)
Sep 18, 2007 14.95 15.53 14.77 15.34 219,148 +0.44(+2.95%)
Sep 17, 2007 15.32 15.50 14.86 14.90 118,655 -0.48(-3.12%)
Sep 14, 2007 15.68 15.83 15.08 15.38 116,750 -0.38(-2.41%)
Sep 13, 2007 15.99 15.99 15.47 15.76 190,380 -0.12(-0.76%)
Sep 12, 2007 15.39 16.11 15.16 15.88 333,578 +0.46(+2.98%)
Sep 11, 2007 15.15 15.45 15.09 15.42 205,606 +0.38(+2.53%)
Sep 10, 2007 15.15 15.48 14.63 15.04 202,235 -0.04(-0.27%)
Sep 07, 2007 15.44 15.44 14.95 15.08 221,676 -0.43(-2.77%)
Sep 06, 2007 15.09 15.58 15.09 15.51 202,257 +0.43(+2.85%)
Sep 05, 2007 15.23 15.34 15.00 15.08 199,895 -0.19(-1.24%)
Sep 04, 2007 14.42 15.54 14.42 15.27 406,776 +0.88(+6.12%)
Aug 31, 2007 14.36 14.49 14.30 14.39 145,803 +0.18(+1.27%)
Aug 30, 2007 14.03 14.48 14.01 14.21 123,489 +0.04(+0.28%)
Aug 29, 2007 14.09 14.18 13.80 14.17 182,840 +0.13(+0.93%)
Aug 28, 2007 14.48 14.51 13.99 14.04 237,834 -0.46(-3.17%)
Aug 27, 2007 14.78 14.79 14.43 14.50 159,025 -0.30(-2.03%)
Aug 24, 2007 14.78 14.97 14.71 14.80 143,534 +0.00(+0.00%)
Aug 23, 2007 14.81 14.84 14.63 14.80 244,510 +0.00(+0.00%)
Aug 22, 2007 15.05 15.35 14.70 14.80 214,025 -0.28(-1.86%)
Aug 21, 2007 15.00 15.20 14.87 15.08 362,819 +0.01(+0.07%)
Aug 20, 2007 15.01 15.23 14.62 15.07 315,891 +0.02(+0.13%)
Aug 17, 2007 15.58 15.73 14.70 15.05 430,884 -0.16(-1.05%)
Aug 16, 2007 15.00 15.21 14.50 15.21 879,169 +0.05(+0.33%)
Aug 15, 2007 15.73 16.02 15.11 15.16 322,064 -0.64(-4.05%)
Aug 14, 2007 15.80 16.04 15.61 15.80 381,126 -0.04(-0.25%)
Aug 13, 2007 16.46 16.46 15.65 15.84 399,007 -0.56(-3.41%)
Aug 10, 2007 16.11 16.46 14.12 16.40 910,824 -0.13(-0.79%)
Aug 09, 2007 16.51 17.16 16.50 16.53 1,513,555 -0.26(-1.55%)
Aug 08, 2007 16.52 17.33 16.24 16.79 1,290,379 +0.42(+2.57%)
Aug 07, 2007 15.25 16.67 15.09 16.37 1,671,873 +1.14(+7.49%)
Aug 06, 2007 14.99 15.35 14.57 15.23 707,378 +0.36(+2.42%)
Aug 03, 2007 14.81 15.38 14.45 14.87 497,735 +0.27(+1.85%)
Aug 02, 2007 14.30 14.74 14.05 14.60 353,462 +0.38(+2.67%)
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.