Callaway Golf Company (NY: ELY )

33.30 USD +0.11 (+0.33%)
Streaming Delayed Price Updated: 11:36 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.420 8.530 8.300 8.420 944,291 +0.03(+0.36%)
May 27, 2010 8.130 8.390 8.130 8.390 793,487 +0.46(+5.80%)
May 26, 2010 7.930 8.180 7.840 7.930 2,337 -0.06(-0.75%)
May 25, 2010 7.840 8.010 7.700 7.990 1,370,470 -0.08(-0.99%)
May 24, 2010 8.200 8.330 8.060 8.070 648,326 -0.13(-1.59%)
May 21, 2010 7.950 8.390 7.820 8.200 1,491,557 +0.17(+2.12%)
May 20, 2010 8.000 8.285 7.950 8.030 833,201 -0.43(-5.08%)
May 19, 2010 8.710 8.980 8.360 8.460 1,610,976 -0.31(-3.53%)
May 18, 2010 8.990 9.090 8.710 8.770 542,478 -0.21(-2.34%)
May 17, 2010 8.950 9.050 8.510 8.980 1,047,045 +0.05(+0.56%)
May 14, 2010 8.930 8.970 8.700 8.930 1,083,802 -0.04(-0.45%)
May 13, 2010 9.310 9.320 8.860 8.970 602,107 -0.40(-4.27%)
May 12, 2010 9.030 9.380 9.030 9.370 618,298 +0.38(+4.23%)
May 11, 2010 8.990 9.120 8.940 8.990 545,235 +0.01(+0.11%)
May 10, 2010 8.620 8.980 8.610 8.980 1,146,199 +0.49(+5.77%)
May 07, 2010 8.990 9.100 8.470 8.490 1,627,148 -0.32(-3.63%)
May 06, 2010 9.210 9.370 8.250 8.810 1,479,636 -0.43(-4.65%)
May 05, 2010 9.050 9.370 8.980 9.240 1,014,139 +0.07(+0.76%)
May 04, 2010 9.490 9.490 9.080 9.170 953,134 -0.42(-4.38%)
May 03, 2010 9.480 9.770 9.470 9.590 1,101,445 +0.20(+2.13%)
Apr 30, 2010 10.09 10.11 9.390 9.390 1,282,880 -0.66(-6.57%)
Apr 29, 2010 9.650 10.05 9.530 10.05 813,988 +0.50(+5.24%)
Apr 28, 2010 9.590 9.680 9.350 9.550 1,017,284 -0.01(-0.10%)
Apr 27, 2010 9.780 9.790 9.470 9.560 1,057,426 -0.27(-2.75%)
Apr 26, 2010 10.06 10.19 9.820 9.830 824,963 -0.29(-2.87%)
Apr 23, 2010 10.00 10.19 9.930 10.12 912,386 +0.10(+1.00%)
Apr 22, 2010 9.610 10.05 9.460 10.02 1,194,750 +0.38(+3.94%)
Apr 21, 2010 9.400 9.650 9.180 9.640 893,470 +0.11(+1.15%)
Apr 20, 2010 9.830 9.830 9.510 9.530 100 -0.20(-2.06%)
Apr 19, 2010 9.730 9.960 9.570 9.730 948,130 -0.01(-0.10%)
Apr 16, 2010 10.06 10.09 9.620 9.740 1,795,861 -0.40(-3.94%)
Apr 15, 2010 10.15 10.19 10.10 10.14 799,944 -0.01(-0.10%)
Apr 14, 2010 9.930 10.18 9.900 10.15 1,563,497 +0.24(+2.42%)
Apr 13, 2010 9.950 10.01 9.761 9.910 962,855 +0.00(+0.00%)
Apr 12, 2010 10.03 10.05 9.780 9.910 559,001 -0.08(-0.80%)
Apr 09, 2010 9.520 10.04 9.480 9.990 2,870,912 +0.51(+5.38%)
Apr 08, 2010 9.350 9.580 9.250 9.480 784,453 +0.12(+1.28%)
Apr 07, 2010 9.240 9.360 9.170 9.360 949,519 +0.20(+2.18%)
Apr 06, 2010 8.950 9.340 8.890 9.160 1,820,533 +0.04(+0.44%)
Apr 05, 2010 8.920 9.240 8.860 9.120 613,460 +0.21(+2.36%)
Apr 01, 2010 8.900 8.910 8.910 8.910 692,100 +0.09(+1.02%)
Mar 31, 2010 8.850 8.970 8.730 8.820 905,108 -0.04(-0.45%)
Mar 30, 2010 8.760 8.950 8.720 8.860 1,192,111 +0.10(+1.14%)
Mar 29, 2010 8.980 9.010 8.670 8.760 1,266,768 -0.22(-2.45%)
Mar 26, 2010 8.780 9.005 8.780 8.980 1,032,377 +0.20(+2.28%)
Mar 25, 2010 9.080 9.080 8.740 8.780 1,792,229 -0.23(-2.55%)
Mar 24, 2010 9.230 9.290 9.000 9.010 496,528 -0.19(-2.07%)
Mar 23, 2010 9.240 9.270 9.050 9.200 712,206 -0.05(-0.54%)
Mar 22, 2010 9.280 9.370 9.160 9.250 713,195 -0.11(-1.18%)
Mar 19, 2010 9.320 9.450 9.210 9.360 824,455 +0.01(+0.11%)
Mar 18, 2010 9.480 9.500 9.350 9.350 484,510 -0.10(-1.06%)
Mar 17, 2010 9.400 9.500 9.290 9.450 588,358 +0.04(+0.43%)
Mar 16, 2010 9.180 9.450 9.150 9.410 1,289,189 +0.23(+2.51%)
Mar 15, 2010 9.180 9.210 9.140 9.180 1,143,540 -0.03(-0.33%)
Mar 12, 2010 9.410 9.500 9.150 9.210 1,312,912 -0.19(-2.02%)
Mar 11, 2010 9.340 9.430 9.160 9.400 1,165,208 -0.02(-0.21%)
Mar 10, 2010 9.030 9.450 8.960 9.420 2,645,042 +0.36(+3.97%)
Mar 09, 2010 8.780 9.070 8.690 9.060 1,487,833 +0.22(+2.49%)
Mar 08, 2010 8.680 8.840 8.590 8.840 1,317,868 +0.14(+1.61%)
Mar 05, 2010 8.670 8.780 8.460 8.700 1,908,031 +0.10(+1.16%)
Mar 04, 2010 8.350 8.610 8.320 8.600 959,239 +0.30(+3.61%)
Mar 03, 2010 8.120 8.530 8.040 8.300 1,344,183 +0.23(+2.85%)
Mar 02, 2010 7.920 8.140 7.900 8.070 870,694 +0.16(+2.02%)
Mar 01, 2010 7.950 7.980 7.690 7.910 1,329,458 -0.02(-0.25%)
Feb 26, 2010 8.080 8.840 7.870 7.930 2,044,897 -0.35(-4.23%)
Feb 25, 2010 7.760 8.360 7.730 8.280 2,154,232 +0.38(+4.81%)
Feb 24, 2010 7.900 7.970 7.850 7.900 278,672 +0.00(+0.00%)
Feb 23, 2010 8.010 8.050 7.785 7.900 433,780 -0.11(-1.37%)
Feb 22, 2010 7.960 8.020 7.940 8.010 902,667 +0.02(+0.25%)
Feb 19, 2010 7.970 8.070 7.900 7.990 685,407 +0.01(+0.13%)
Feb 18, 2010 7.950 8.000 7.900 7.980 485,169 +0.04(+0.50%)
Feb 17, 2010 8.010 8.080 7.860 7.940 922,523 -0.06(-0.75%)
Feb 16, 2010 8.170 8.170 7.930 8.000 731,330 -0.04(-0.50%)
Feb 12, 2010 7.870 8.040 8.040 8.040 1,217,200 +0.06(+0.75%)
Feb 11, 2010 7.690 8.010 7.570 7.980 934,762 +0.25(+3.23%)
Feb 10, 2010 7.690 7.810 7.570 7.730 810,695 +0.05(+0.65%)
Feb 09, 2010 7.500 7.780 7.410 7.680 880,277 +0.29(+3.92%)
Feb 08, 2010 7.490 7.610 7.370 7.390 591,467 -0.09(-1.20%)
Feb 05, 2010 7.430 7.500 7.390 7.480 800,626 +0.04(+0.54%)
Feb 04, 2010 7.750 7.760 7.420 7.440 668,093 -0.41(-5.22%)
Feb 03, 2010 7.950 7.950 7.730 7.850 509,692 -0.14(-1.75%)
Feb 02, 2010 7.840 8.060 7.810 7.990 1,033,933 +0.35(+4.58%)
Feb 01, 2010 7.500 7.810 7.500 7.640 987,999 +0.18(+2.41%)
Jan 29, 2010 7.520 7.610 7.430 7.460 1,132,967 -0.07(-0.93%)
Jan 28, 2010 7.750 7.750 7.460 7.530 1,262,487 -0.06(-0.79%)
Jan 27, 2010 7.840 8.030 7.380 7.590 1,963,577 -0.39(-4.89%)
Jan 26, 2010 8.060 8.140 7.860 7.980 1,627,042 -0.15(-1.85%)
Jan 25, 2010 8.310 8.310 7.940 8.130 972,403 -0.12(-1.45%)
Jan 22, 2010 8.330 8.520 8.220 8.250 1,113,158 -0.10(-1.20%)
Jan 21, 2010 8.520 8.690 8.330 8.350 1,263,811 -0.13(-1.53%)
Jan 20, 2010 8.370 8.500 8.260 8.480 1,026,062 +0.00(+0.00%)
Jan 19, 2010 8.360 8.780 8.310 8.480 2,058,853 +0.09(+1.07%)
Jan 15, 2010 8.220 8.390 8.390 8.390 1,147,200 +0.15(+1.82%)
Jan 14, 2010 8.060 8.320 8.040 8.240 1,340,145 +0.19(+2.36%)
Jan 13, 2010 7.930 8.090 7.830 8.050 692,266 +0.12(+1.51%)
Jan 12, 2010 8.020 8.110 7.780 7.930 669,376 -0.12(-1.49%)
Jan 11, 2010 8.020 8.160 8.020 8.050 487,508 +0.01(+0.12%)
Jan 08, 2010 8.170 8.170 7.990 8.040 380,957 -0.10(-1.23%)
Jan 07, 2010 8.030 8.360 7.990 8.140 976,823 +0.11(+1.37%)
Jan 06, 2010 7.760 8.060 7.760 8.030 1,321,349 +0.24(+3.08%)
Jan 05, 2010 7.870 7.950 7.760 7.790 774,260 -0.05(-0.64%)
Jan 04, 2010 7.660 8.002 7.660 7.840 1,000,000 +0.30(+3.98%)
Dec 31, 2009 7.920 7.540 7.540 7.540 590,000 -0.36(-4.56%)
Dec 30, 2009 7.830 7.960 7.740 7.900 486,803 +0.03(+0.38%)
Dec 29, 2009 7.850 7.900 7.810 7.870 502,906 +0.05(+0.64%)
Dec 28, 2009 7.740 7.850 7.560 7.820 611,147 +0.06(+0.77%)
Dec 24, 2009 7.790 7.810 7.710 7.760 305,822 -0.04(-0.51%)
Dec 23, 2009 7.710 7.830 7.660 7.800 414,377 +0.07(+0.91%)
Dec 22, 2009 7.700 7.860 7.670 7.730 1,162,423 +0.01(+0.13%)
Dec 21, 2009 7.370 7.781 7.320 7.720 1,096,262 +0.42(+5.75%)
Dec 18, 2009 7.110 7.560 7.080 7.300 7,618,876 +0.21(+2.96%)
Dec 17, 2009 7.160 7.200 7.090 7.090 693,634 -0.04(-0.56%)
Dec 16, 2009 7.260 7.360 7.100 7.130 1,045,905 -0.11(-1.52%)
Dec 15, 2009 7.280 7.320 7.200 7.240 787,693 -0.05(-0.69%)
Dec 14, 2009 7.290 7.300 7.230 7.290 1,980,865 -0.09(-1.22%)
Dec 11, 2009 7.290 7.480 7.280 7.380 512,255 +0.15(+2.07%)
Dec 10, 2009 7.210 7.330 7.160 7.230 1,048,420 +0.10(+1.40%)
Dec 09, 2009 7.150 7.180 7.050 7.130 550,502 -0.03(-0.42%)
Dec 08, 2009 7.250 7.270 7.100 7.160 479,947 -0.14(-1.92%)
Dec 07, 2009 7.180 7.340 7.180 7.300 538,317 +0.10(+1.39%)
Dec 04, 2009 7.200 7.240 7.020 7.200 546,948 +0.18(+2.56%)
Dec 03, 2009 7.180 7.320 6.990 7.020 998,032 -0.28(-3.84%)
Dec 02, 2009 7.390 7.550 7.300 7.300 556,768 -0.11(-1.48%)
Dec 01, 2009 7.240 7.460 7.130 7.410 1,093,145 +0.24(+3.35%)
Nov 30, 2009 6.980 7.200 6.820 7.170 836,285 +0.16(+2.28%)
Nov 27, 2009 7.000 7.110 6.940 7.010 314,474 -0.19(-2.64%)
Nov 25, 2009 7.240 7.250 7.160 7.200 232,407 +0.03(+0.42%)
Nov 24, 2009 7.240 7.240 7.000 7.170 633,953 -0.09(-1.24%)
Nov 23, 2009 7.190 7.330 7.110 7.260 717,693 +0.16(+2.25%)
Nov 20, 2009 7.120 7.160 7.040 7.100 608,597 -0.04(-0.56%)
Nov 19, 2009 7.210 7.240 7.050 7.140 1,059,916 -0.11(-1.52%)
Nov 18, 2009 7.430 7.480 7.235 7.250 628,231 -0.17(-2.29%)
Nov 17, 2009 7.340 7.470 7.310 7.420 628,008 +0.09(+1.23%)
Nov 16, 2009 7.250 7.370 7.240 7.330 1,003,992 +0.13(+1.81%)
Nov 13, 2009 7.030 7.230 6.920 7.200 2,147,489 +0.16(+2.27%)
Nov 12, 2009 7.330 7.330 6.960 7.040 1,343,463 -0.26(-3.56%)
Nov 11, 2009 7.180 7.430 7.180 7.300 1,352,944 +0.23(+3.25%)
Nov 10, 2009 6.740 7.120 6.670 7.070 1,625,062 +0.28(+4.12%)
Nov 09, 2009 6.910 7.070 6.740 6.790 934,226 -0.04(-0.59%)
Nov 06, 2009 6.640 6.930 6.640 6.830 568,156 +0.09(+1.34%)
Nov 05, 2009 6.570 6.820 6.480 6.740 1,146,003 +0.24(+3.69%)
Nov 04, 2009 6.720 6.920 6.480 6.500 2,502,928 -0.47(-6.74%)
Nov 03, 2009 6.890 6.980 6.750 6.970 534,919 +0.09(+1.31%)
Nov 02, 2009 6.850 7.010 6.670 6.880 1,081,813 +0.04(+0.58%)
Oct 30, 2009 7.290 7.290 6.760 6.840 1,987,646 -0.56(-7.57%)
Oct 29, 2009 7.210 7.560 7.160 7.400 830,786 +0.23(+3.21%)
Oct 28, 2009 7.550 7.590 7.110 7.170 1,040,039 -0.38(-5.03%)
Oct 27, 2009 7.790 7.900 7.550 7.550 724,071 -0.19(-2.45%)
Oct 26, 2009 7.800 8.000 7.600 7.740 953,699 -0.06(-0.77%)
Oct 23, 2009 7.750 7.830 7.660 7.800 890,979 -0.19(-2.38%)
Oct 22, 2009 7.800 8.040 7.700 7.990 719,843 +0.20(+2.57%)
Oct 21, 2009 7.920 8.150 7.750 7.790 1,320,392 -0.12(-1.52%)
Oct 20, 2009 7.750 7.970 7.730 7.910 826,565 +0.04(+0.51%)
Oct 19, 2009 8.070 8.070 7.540 7.870 2,011,156 -0.44(-5.29%)
Oct 16, 2009 8.650 8.650 7.930 8.310 2,751,342 -0.44(-5.03%)
Oct 15, 2009 8.780 8.840 8.570 8.750 1,465,198 -0.05(-0.57%)
Oct 14, 2009 8.820 9.050 8.700 8.800 2,303,610 +0.14(+1.62%)
Oct 13, 2009 8.180 8.660 8.080 8.660 1,790,900 +0.51(+6.26%)
Oct 12, 2009 8.050 8.205 8.000 8.150 717,411 +0.18(+2.26%)
Oct 09, 2009 7.530 8.000 7.440 7.970 1,227,414 +0.45(+5.98%)
Oct 08, 2009 7.420 7.700 7.420 7.520 879,499 +0.13(+1.76%)
Oct 07, 2009 7.400 7.660 7.380 7.390 503,511 -0.07(-0.94%)
Oct 06, 2009 7.450 7.620 7.350 7.460 1,324,679 +0.05(+0.67%)
Oct 05, 2009 7.300 7.440 7.260 7.410 626,446 +0.09(+1.23%)
Oct 02, 2009 7.300 7.420 7.180 7.320 705,011 -0.07(-0.95%)
Oct 01, 2009 7.600 7.630 7.320 7.390 774,001 -0.22(-2.89%)
Sep 30, 2009 7.570 7.810 7.460 7.610 650,454 +0.04(+0.53%)
Sep 29, 2009 7.480 7.610 7.400 7.570 788,137 -0.03(-0.39%)
Sep 28, 2009 7.360 7.680 7.360 7.600 760,185 +0.24(+3.26%)
Sep 25, 2009 7.400 7.480 7.340 7.360 589,100 -0.04(-0.54%)
Sep 24, 2009 7.560 7.660 7.337 7.400 933,543 -0.15(-1.99%)
Sep 23, 2009 7.720 7.930 7.550 7.550 679,075 -0.17(-2.20%)
Sep 22, 2009 7.860 7.880 7.620 7.720 785,330 -0.08(-1.03%)
Sep 21, 2009 7.910 8.000 7.750 7.800 881,461 -0.17(-2.13%)
Sep 18, 2009 7.900 8.250 7.770 7.970 2,427,139 +0.47(+6.27%)
Sep 17, 2009 7.580 7.730 7.410 7.500 774,951 -0.22(-2.87%)
Sep 16, 2009 7.940 7.940 7.500 7.722 779,640 -0.11(-1.38%)
Sep 15, 2009 7.810 8.000 7.690 7.830 1,505,332 +0.05(+0.64%)
Sep 14, 2009 7.470 7.810 7.320 7.780 1,001,760 +0.28(+3.73%)
Sep 11, 2009 7.250 7.580 7.210 7.500 864,690 +0.24(+3.31%)
Sep 10, 2009 7.130 7.260 7.000 7.260 696,469 +0.13(+1.82%)
Sep 09, 2009 6.950 7.140 6.940 7.130 528,673 +0.18(+2.59%)
Sep 08, 2009 6.950 6.990 6.850 6.950 321,214 +0.05(+0.72%)
Sep 04, 2009 6.850 6.905 6.750 6.900 322,968 +0.06(+0.88%)
Sep 03, 2009 6.910 6.940 6.690 6.840 311,138 -0.02(-0.29%)
Sep 02, 2009 6.870 7.000 6.850 6.860 542,983 -0.04(-0.58%)
Sep 01, 2009 7.010 7.160 6.850 6.900 871,203 -0.17(-2.40%)
Aug 31, 2009 7.110 7.180 7.010 7.070 762,623 -0.05(-0.70%)
Aug 28, 2009 6.950 7.190 6.905 7.120 742,598 +0.17(+2.45%)
Aug 27, 2009 6.920 7.000 6.750 6.950 444,362 +0.02(+0.29%)
Aug 26, 2009 6.880 6.970 6.810 6.930 358,631 +0.05(+0.73%)
Aug 25, 2009 6.740 6.970 6.720 6.880 837,493 +0.18(+2.69%)
Aug 24, 2009 6.820 6.960 6.690 6.700 897,600 -0.02(-0.30%)
Aug 21, 2009 6.510 6.740 6.400 6.720 1,286,285 +0.35(+5.49%)
Aug 20, 2009 6.560 6.590 6.340 6.370 836,794 -0.13(-2.00%)
Aug 19, 2009 6.590 6.600 6.420 6.500 557,961 -0.10(-1.52%)
Aug 18, 2009 6.520 6.700 6.500 6.600 626,265 +0.02(+0.31%)
Aug 17, 2009 6.490 6.680 6.470 6.580 876,048 -0.10(-1.50%)
Aug 14, 2009 7.000 7.140 6.580 6.680 1,658,334 -0.39(-5.52%)
Aug 13, 2009 7.000 7.070 6.900 7.070 866,372 +0.09(+1.29%)
Aug 12, 2009 6.980 7.230 6.900 6.980 1,058,988 +0.02(+0.29%)
Aug 11, 2009 7.020 7.020 6.695 6.960 1,419,478 +0.03(+0.43%)
Aug 10, 2009 7.120 7.180 6.820 6.930 1,365,823 -0.02(-0.29%)
Aug 07, 2009 6.810 6.980 6.750 6.950 978,024 +0.20(+2.96%)
Aug 06, 2009 6.770 6.810 6.750 6.750 890,258 -0.01(-0.15%)
Aug 05, 2009 6.890 6.930 6.620 6.760 1,416,717 -0.07(-1.02%)
Aug 04, 2009 6.540 6.880 6.480 6.830 1,670,445 +0.24(+3.64%)
Aug 03, 2009 6.560 6.643 6.470 6.590 953,643 +0.22(+3.45%)
Jul 31, 2009 6.400 6.540 6.151 6.370 1,749,699 -0.05(-0.78%)
Jul 30, 2009 6.030 6.820 5.860 6.420 6,432,634 +0.74(+13.03%)
Jul 29, 2009 5.660 5.750 5.550 5.680 1,619,329 +0.04(+0.71%)
Jul 28, 2009 5.750 5.860 5.590 5.640 2,618,845 +0.15(+2.73%)
Jul 27, 2009 5.430 5.550 5.360 5.490 1,262,912 +0.22(+4.17%)
Jul 24, 2009 5.130 5.320 5.130 5.270 1,067,162 +0.12(+2.33%)
Jul 23, 2009 5.080 5.240 5.000 5.150 1,800,237 +0.17(+3.41%)
Jul 22, 2009 5.040 5.090 4.930 4.980 1,605,700 -0.07(-1.39%)
Jul 21, 2009 5.030 5.140 4.890 5.050 1,350,144 +0.03(+0.60%)
Jul 20, 2009 5.100 5.180 5.010 5.020 1,488,739 -0.04(-0.79%)
Jul 17, 2009 5.480 5.480 5.020 5.060 3,099,439 -0.59(-10.44%)
Jul 16, 2009 5.400 5.670 5.380 5.650 1,563,106 +0.25(+4.63%)
Jul 15, 2009 5.350 5.450 5.320 5.400 961,162 +0.09(+1.69%)
Jul 14, 2009 5.170 5.570 5.170 5.310 1,407,498 +0.11(+2.12%)
Jul 13, 2009 5.040 5.210 5.040 5.200 1,222,081 +0.13(+2.56%)
Jul 10, 2009 5.010 5.100 4.970 5.070 827,353 +0.02(+0.40%)
Jul 09, 2009 5.070 5.160 5.040 5.050 851,740 +0.01(+0.20%)
Jul 08, 2009 5.060 5.170 4.960 5.040 1,660,734 +0.02(+0.40%)
Jul 07, 2009 4.900 5.170 4.900 5.020 2,141,053 +0.22(+4.58%)
Jul 06, 2009 4.910 4.940 4.660 4.800 1,120,561 -0.09(-1.84%)
Jul 02, 2009 5.050 5.090 4.870 4.890 2,063,426 -0.22(-4.31%)
Jul 01, 2009 5.100 5.200 5.090 5.110 1,147,255 +0.04(+0.79%)
Jun 30, 2009 5.210 5.310 5.050 5.070 1,339,899 -0.18(-3.43%)
Jun 29, 2009 5.290 5.440 5.220 5.250 930,462 -0.07(-1.32%)
Jun 26, 2009 5.080 5.370 5.080 5.320 1,896,971 +0.22(+4.31%)
Jun 25, 2009 5.100 5.140 5.080 5.100 1,337,258 -0.08(-1.54%)
Jun 24, 2009 5.230 5.270 5.110 5.180 1,135,036 +0.09(+1.77%)
Jun 23, 2009 5.090 5.260 5.050 5.090 1,413,915 +0.00(+0.00%)
Jun 22, 2009 5.350 5.430 5.090 5.090 1,294,761 -0.27(-5.04%)
Jun 19, 2009 5.370 5.450 5.260 5.360 2,314,776 +0.07(+1.32%)
Jun 18, 2009 5.500 5.500 5.280 5.290 1,733,231 -0.17(-3.11%)
Jun 17, 2009 5.670 5.670 5.370 5.460 2,226,573 -0.15(-2.67%)
Jun 16, 2009 5.840 5.949 5.590 5.610 2,150,281 -0.17(-2.94%)
Jun 15, 2009 6.000 6.020 5.720 5.780 1,233,905 -0.22(-3.67%)
Jun 12, 2009 6.150 6.150 5.990 6.000 1,833,024 -0.15(-2.44%)
Jun 11, 2009 6.040 6.200 5.980 6.150 2,842,013 +0.14(+2.33%)
Jun 10, 2009 6.190 6.190 5.950 6.010 9,072,190 +0.09(+1.52%)
Jun 09, 2009 6.240 6.470 5.920 5.920 9,017,886 -1.36(-18.68%)
Jun 08, 2009 7.330 7.410 7.220 7.280 359,229 -0.20(-2.67%)
Jun 05, 2009 7.710 7.830 7.400 7.480 474,212 -0.18(-2.35%)
Jun 04, 2009 7.660 7.760 7.400 7.660 551,080 -0.12(-1.54%)
Jun 03, 2009 7.630 7.800 7.490 7.780 590,044 +0.08(+1.04%)
Jun 02, 2009 7.530 7.920 7.470 7.700 1,053,887 +0.14(+1.85%)
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.