Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Guardian Inc
(NQ:
UG
)
11.88
+0.73 (+6.55%)
Streaming Delayed Price
Updated: 3:58 PM EST, Jan 30, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
7.677
7.963
7.677
7.844
11,534
-0.01(-0.16%)
Apr 29, 2010
7.857
7.857
7.850
7.857
11,534
+0.01(+0.08%)
Apr 28, 2010
7.542
7.963
7.542
7.850
15,078
+0.31(+4.08%)
Apr 27, 2010
7.693
7.693
7.540
7.542
11,364
+0.00(+0.00%)
Apr 26, 2010
7.479
7.542
7.479
7.542
12,327
+0.00(+0.00%)
Apr 23, 2010
7.542
7.542
7.511
7.542
9,753
+0.00(+0.00%)
Apr 22, 2010
7.473
7.542
7.473
7.542
20,961
+0.07(+0.92%)
Apr 21, 2010
7.530
7.542
7.473
7.473
7,846
-0.07(-0.88%)
Apr 20, 2010
7.542
7.542
7.530
7.540
3,221
+0.01(+0.13%)
Apr 19, 2010
7.567
7.567
7.467
7.530
6,087
+0.06(+0.84%)
Apr 16, 2010
7.398
7.567
7.398
7.467
6,155
-0.06(-0.83%)
Apr 15, 2010
7.794
8.171
7.373
7.530
28,180
-0.33(-4.16%)
Apr 14, 2010
8.014
8.014
7.857
7.857
8,114
-0.16(-1.96%)
Apr 13, 2010
7.989
8.604
7.989
8.014
6,443
+0.02(+0.30%)
Apr 12, 2010
8.077
8.083
7.990
7.990
4,628
-0.06(-0.69%)
Apr 09, 2010
8.051
8.051
8.045
8.045
5,568
-0.01(-0.08%)
Apr 08, 2010
8.051
8.051
8.051
8.051
3,182
-0.03(-0.39%)
Apr 07, 2010
7.970
8.083
7.970
8.083
795
-0.09(-1.08%)
Apr 06, 2010
8.447
8.447
8.171
8.171
7,802
-0.18(-2.18%)
Apr 05, 2010
9.378
9.378
8.007
8.353
36,510
+0.47(+5.90%)
Apr 01, 2010
7.888
7.888
7.888
7.888
477
-0.09(-1.18%)
Mar 31, 2010
7.989
7.989
7.825
7.982
10,192
-0.00(-0.00%)
Mar 30, 2010
8.045
8.045
7.982
7.982
22,748
-0.06(-0.78%)
Mar 29, 2010
8.121
8.165
8.036
8.045
5,438
-0.12(-1.46%)
Mar 26, 2010
8.812
8.812
7.800
8.164
25,720
+0.50(+6.47%)
Mar 25, 2010
7.693
7.693
7.599
7.668
43,554
+0.06(+0.83%)
Mar 24, 2010
7.712
7.712
7.599
7.605
5,767
-0.03(-0.41%)
Mar 23, 2010
7.599
7.637
7.599
7.637
2,704
+0.03(+0.33%)
Mar 22, 2010
7.599
7.611
7.580
7.611
10,419
+0.01(+0.17%)
Mar 19, 2010
7.611
7.611
7.598
7.599
15,894
-0.01(-0.17%)
Mar 18, 2010
7.611
7.611
7.611
7.611
6,621
+0.00(+0.00%)
Mar 17, 2010
7.611
7.611
7.611
7.611
3,301
-0.00(-0.00%)
Mar 16, 2010
7.699
7.699
7.611
7.611
5,118
-0.09(-1.14%)
Mar 15, 2010
7.417
7.699
7.359
7.699
17,009
+0.00(+0.00%)
Mar 12, 2010
7.637
7.699
7.637
7.699
1,909
+0.14(+1.79%)
Mar 11, 2010
7.605
7.605
7.549
7.564
580
-0.04(-0.55%)
Mar 10, 2010
7.552
7.637
7.385
7.605
15,517
+0.19(+2.53%)
Mar 09, 2010
7.405
7.423
7.405
7.418
2,284
+0.03(+0.44%)
Mar 08, 2010
7.385
7.405
7.385
7.385
1,866
+0.00(+0.00%)
Mar 05, 2010
7.479
7.479
7.354
7.385
1,035
-0.09(-1.26%)
Mar 04, 2010
7.467
7.479
7.467
7.479
330
+0.09(+1.28%)
Mar 03, 2010
7.347
7.461
7.341
7.385
7,363
+0.04(+0.51%)
Mar 02, 2010
7.234
7.347
7.234
7.347
1,272
+0.02(+0.26%)
Mar 01, 2010
7.222
7.354
7.186
7.329
12,677
+0.23(+3.19%)
Feb 26, 2010
7.109
7.109
7.102
7.102
1,272
+0.01(+0.17%)
Feb 25, 2010
7.200
7.222
7.090
7.090
1,820
+0.01(+0.19%)
Feb 24, 2010
7.197
7.228
7.077
7.077
5,067
-0.12(-1.66%)
Feb 23, 2010
7.102
7.197
7.102
7.197
2,092
+0.09(+1.33%)
Feb 22, 2010
7.102
7.102
7.102
7.102
294
+0.02(+0.27%)
Feb 19, 2010
7.083
7.083
7.083
7.083
159
-0.13(-1.74%)
Feb 18, 2010
7.209
7.209
7.209
7.209
445
-0.01(-0.09%)
Feb 17, 2010
7.215
7.215
7.215
7.215
483
+0.08(+1.15%)
Feb 16, 2010
7.109
7.134
7.077
7.134
5,886
-0.06(-0.79%)
Feb 12, 2010
7.190
7.190
7.190
7.190
636
+0.09(+1.24%)
Feb 10, 2010
7.209
7.102
7.102
7.102
5,250
-0.03(-0.35%)
Feb 09, 2010
7.077
7.127
7.077
7.127
509
+0.05(+0.71%)
Feb 08, 2010
7.077
7.128
7.077
7.077
1,314
-0.07(-0.97%)
Feb 05, 2010
7.153
7.157
7.146
7.146
6,381
-0.04(-0.52%)
Feb 04, 2010
7.228
7.228
7.146
7.184
1,716
-0.04(-0.61%)
Feb 03, 2010
7.165
7.228
7.159
7.228
5,396
+0.01(+0.13%)
Feb 01, 2010
7.153
7.219
7.219
7.219
795
+0.07(+1.01%)
Jan 29, 2010
7.134
7.291
7.134
7.146
9,293
-0.14(-1.98%)
Jan 28, 2010
7.291
7.291
7.286
7.291
835
+0.00(+0.00%)
Jan 27, 2010
7.140
7.291
7.140
7.291
1,909
+0.09(+1.22%)
Jan 26, 2010
7.203
7.285
7.134
7.203
5,107
-0.08(-1.12%)
Jan 22, 2010
7.285
7.285
7.285
7.285
318
+0.00(+0.03%)
Jan 21, 2010
7.278
7.291
7.203
7.282
3,142
-0.01(-0.12%)
Jan 20, 2010
7.259
7.354
7.259
7.291
1,360
+0.19(+2.65%)
Jan 19, 2010
7.341
7.341
7.102
7.102
954
-0.06(-0.88%)
Jan 15, 2010
7.165
7.165
7.165
7.165
159
-0.08(-1.04%)
Jan 14, 2010
7.291
7.291
7.241
7.241
2,386
+0.08(+1.05%)
Jan 13, 2010
7.109
7.165
7.109
7.165
7,888
-0.09(-1.20%)
Jan 12, 2010
7.197
7.290
7.084
7.252
6,777
+0.06(+0.77%)
Jan 11, 2010
7.190
7.197
7.104
7.197
2,642
+0.01(+0.09%)
Jan 08, 2010
7.190
7.190
7.190
7.190
159
+0.00(+0.00%)
Jan 07, 2010
7.197
7.197
7.190
7.190
3,996
-0.03(-0.35%)
Jan 06, 2010
7.410
7.410
7.215
7.215
5,780
-0.08(-1.03%)
Jan 05, 2010
7.291
7.291
7.228
7.291
9,821
+0.06(+0.87%)
Jan 04, 2010
7.228
7.291
7.215
7.228
3,761
+0.01(+0.17%)
Dec 31, 2009
7.102
7.215
7.215
7.215
6,682
+0.11(+1.51%)
Dec 30, 2009
7.124
7.215
7.102
7.108
1,511
-0.01(-0.13%)
Dec 29, 2009
6.977
7.228
6.977
7.117
6,205
+0.10(+1.47%)
Dec 28, 2009
7.417
7.417
6.926
7.014
22,481
+0.33(+4.89%)
Dec 24, 2009
6.863
6.863
6.687
6.687
795
-0.01(-0.09%)
Dec 23, 2009
6.775
6.877
6.694
6.694
7,834
-0.19(-2.73%)
Dec 22, 2009
6.794
6.889
6.794
6.882
636
-0.03(-0.46%)
Dec 21, 2009
6.914
7.228
6.775
6.914
5,202
+0.00(+0.00%)
Dec 18, 2009
7.391
7.391
6.914
6.914
4,555
-0.47(-6.37%)
Dec 17, 2009
7.027
7.384
7.027
7.384
3,977
+0.23(+3.23%)
Dec 16, 2009
7.479
7.479
7.153
7.153
3,883
-0.36(-4.81%)
Dec 15, 2009
7.542
7.542
7.360
7.514
12,814
-0.03(-0.37%)
Dec 14, 2009
7.605
7.605
7.542
7.542
9,493
-0.06(-0.83%)
Dec 11, 2009
7.699
7.699
7.527
7.605
10,098
+0.06(+0.83%)
Dec 10, 2009
7.542
7.542
7.391
7.542
5,886
+0.13(+1.69%)
Dec 09, 2009
7.140
7.850
7.140
7.417
16,611
+0.29(+4.06%)
Dec 08, 2009
7.066
7.215
6.970
7.127
6,036
+0.04(+0.63%)
Dec 07, 2009
6.964
7.102
6.920
7.083
13,270
+0.17(+2.45%)
Dec 04, 2009
6.826
6.964
6.769
6.914
6,586
+0.14(+2.14%)
Dec 03, 2009
6.449
6.914
6.449
6.769
23,260
+0.18(+2.67%)
Dec 02, 2009
6.464
6.593
6.298
6.593
6,752
-0.06(-0.95%)
Dec 01, 2009
6.656
6.656
6.656
6.656
159
+0.17(+2.62%)
Nov 30, 2009
6.631
6.631
6.480
6.486
7,282
-0.12(-1.81%)
Nov 27, 2009
6.574
6.606
6.574
6.606
318
+0.07(+1.06%)
Nov 25, 2009
6.750
6.750
6.455
6.537
2,068
-0.13(-1.98%)
Nov 24, 2009
6.640
6.669
6.556
6.669
1,750
+0.07(+1.05%)
Nov 23, 2009
6.757
6.819
6.599
6.599
12,632
-0.25(-3.67%)
Nov 20, 2009
6.870
6.951
6.826
6.851
8,916
-0.06(-0.91%)
Nov 18, 2009
6.813
6.914
6.914
6.914
4,295
+0.09(+1.38%)
Nov 17, 2009
6.731
6.819
6.731
6.819
6,047
+0.09(+1.31%)
Nov 16, 2009
6.587
6.775
6.587
6.731
12,645
+0.23(+3.48%)
Nov 13, 2009
6.468
6.505
6.444
6.505
3,963
+0.06(+0.97%)
Nov 12, 2009
6.417
6.442
6.417
6.442
2,898
+0.24(+3.85%)
Nov 11, 2009
6.406
6.406
6.204
6.204
5,727
+0.00(+0.00%)
Nov 10, 2009
6.144
6.204
6.141
6.204
3,326
+0.10(+1.65%)
Nov 09, 2009
6.285
6.285
6.103
6.103
3,121
-0.15(-2.41%)
Nov 06, 2009
6.254
6.254
6.116
6.254
2,335
-0.03(-0.40%)
Nov 05, 2009
6.147
6.279
6.078
6.279
5,757
+0.21(+3.42%)
Nov 04, 2009
5.836
6.072
5.836
6.072
375
-0.21(-3.40%)
Nov 03, 2009
6.285
6.285
6.285
6.285
160
+0.06(+0.97%)
Nov 02, 2009
6.225
6.225
6.225
6.225
159
+0.00(+0.04%)
Oct 30, 2009
6.222
6.285
6.124
6.222
9,745
-0.02(-0.30%)
Oct 29, 2009
6.178
6.241
6.178
6.241
1,670
+0.00(+0.00%)
Oct 28, 2009
6.254
6.254
6.116
6.241
795
-0.04(-0.70%)
Oct 27, 2009
6.285
6.285
6.279
6.285
731
+0.01(+0.10%)
Oct 26, 2009
6.285
6.285
6.279
6.279
1,304
-0.16(-2.54%)
Oct 23, 2009
6.367
6.442
6.285
6.442
6,219
+0.09(+1.49%)
Oct 22, 2009
6.279
6.348
6.279
6.348
2,704
+0.21(+3.48%)
Oct 21, 2009
6.361
6.361
6.134
6.134
2,738
-0.11(-1.81%)
Oct 20, 2009
6.254
6.254
6.248
6.248
1,670
-0.01(-0.18%)
Oct 19, 2009
6.252
6.259
6.252
6.259
397
-0.02(-0.32%)
Oct 16, 2009
6.367
6.380
6.279
6.279
528
-0.01(-0.10%)
Oct 15, 2009
6.222
6.292
6.222
6.285
5,886
+0.07(+1.11%)
Oct 14, 2009
6.216
6.216
6.216
6.216
400
+0.06(+0.92%)
Oct 13, 2009
6.156
6.160
6.156
6.160
2,386
+0.06(+1.03%)
Oct 12, 2009
6.065
6.097
5.990
6.097
3,182
+0.03(+0.52%)
Oct 09, 2009
6.065
6.065
6.065
6.065
1,431
-0.03(-0.51%)
Oct 08, 2009
6.210
6.216
6.034
6.097
7,963
-0.04(-0.72%)
Oct 06, 2009
6.141
6.141
6.141
6.141
0
+0.17(+2.84%)
Oct 05, 2009
5.965
5.971
5.908
5.971
7,118
+0.06(+1.06%)
Oct 02, 2009
5.908
5.971
5.908
5.908
2,447
-0.13(-2.08%)
Oct 01, 2009
6.021
6.034
5.971
6.034
2,863
+0.12(+2.02%)
Sep 30, 2009
5.914
6.021
5.914
5.914
2,068
-0.11(-1.77%)
Sep 29, 2009
5.971
6.021
5.971
6.021
3,595
+0.11(+1.91%)
Sep 28, 2009
5.921
5.921
5.908
5.908
1,511
+0.00(+0.00%)
Sep 24, 2009
5.814
5.908
5.908
5.908
5,091
-0.09(-1.57%)
Sep 23, 2009
6.009
6.009
5.845
6.002
13,070
+0.19(+3.24%)
Sep 22, 2009
5.814
5.814
5.814
5.814
636
+0.00(+0.00%)
Sep 21, 2009
5.996
5.996
5.814
5.814
1,272
-0.21(-3.44%)
Sep 18, 2009
5.862
6.021
5.789
6.021
5,772
+0.14(+2.46%)
Sep 16, 2009
5.795
5.877
5.877
5.877
4,932
+0.12(+2.00%)
Sep 15, 2009
5.726
5.761
5.726
5.761
636
-0.02(-0.37%)
Sep 14, 2009
5.877
5.877
5.751
5.783
2,227
+0.06(+1.10%)
Sep 11, 2009
5.939
6.034
5.720
5.720
1,605
-0.10(-1.71%)
Sep 10, 2009
5.814
6.056
5.814
5.819
1,853
+0.03(+0.54%)
Sep 09, 2009
5.763
5.788
5.763
5.788
1,018
+0.04(+0.64%)
Sep 08, 2009
5.908
5.946
5.751
5.751
1,587
-0.16(-2.78%)
Sep 04, 2009
5.916
5.916
5.916
5.916
159
+0.16(+2.86%)
Sep 03, 2009
5.720
5.751
5.720
5.751
2,625
+0.07(+1.21%)
Sep 02, 2009
5.682
5.682
5.682
5.682
159
-0.12(-2.11%)
Sep 01, 2009
5.814
5.814
5.782
5.804
1,417
-0.04(-0.70%)
Aug 31, 2009
5.845
5.908
5.845
5.845
1,923
+0.00(+0.00%)
Aug 28, 2009
5.814
5.845
5.814
5.845
1,431
+0.13(+2.20%)
Aug 27, 2009
5.713
6.099
5.663
5.720
14,172
-0.16(-2.67%)
Aug 26, 2009
5.694
5.908
5.694
5.877
3,659
+0.06(+1.08%)
Aug 25, 2009
5.892
5.892
5.814
5.814
6,205
-0.13(-2.22%)
Aug 24, 2009
5.808
5.984
5.782
5.946
3,471
+0.25(+4.30%)
Aug 21, 2009
5.701
5.779
5.694
5.701
6,983
-0.11(-1.95%)
Aug 20, 2009
5.921
5.921
5.776
5.814
5,504
+0.10(+1.74%)
Aug 19, 2009
5.707
5.770
5.688
5.715
2,932
+0.01(+0.13%)
Aug 18, 2009
5.663
5.720
5.663
5.707
4,779
-0.29(-4.89%)
Aug 17, 2009
5.830
6.015
5.726
6.001
5,955
+0.18(+3.02%)
Aug 14, 2009
5.795
6.006
5.782
5.825
2,827
-0.15(-2.45%)
Aug 13, 2009
6.097
6.097
5.782
5.971
22,621
+0.19(+3.26%)
Aug 12, 2009
5.858
5.858
5.650
5.782
13,340
+0.03(+0.44%)
Aug 11, 2009
5.795
5.795
5.757
5.757
1,750
+0.01(+0.16%)
Aug 10, 2009
5.908
5.908
5.531
5.748
5,361
-0.03(-0.60%)
Aug 07, 2009
5.694
5.782
5.531
5.782
7,024
+0.12(+2.11%)
Aug 06, 2009
5.657
5.745
5.657
5.663
1,686
+0.01(+0.11%)
Aug 05, 2009
5.663
5.764
5.657
5.657
6,368
-0.01(-0.11%)
Aug 04, 2009
5.694
5.808
5.594
5.663
2,322
-0.16(-2.70%)
Aug 03, 2009
5.720
5.933
5.657
5.820
7,466
-0.20(-3.30%)
Jul 31, 2009
5.908
6.125
5.657
6.019
3,961
+0.14(+2.31%)
Jul 30, 2009
5.776
5.883
5.776
5.883
1,600
+0.10(+1.74%)
Jul 29, 2009
5.688
5.782
5.606
5.782
4,932
+0.19(+3.36%)
Jul 28, 2009
5.720
5.720
5.594
5.594
3,062
-0.07(-1.21%)
Jul 27, 2009
5.820
5.971
5.663
5.663
11,662
-0.31(-5.16%)
Jul 24, 2009
6.144
6.144
5.715
5.971
3,977
-0.19(-3.06%)
Jul 23, 2009
6.134
6.285
5.657
6.160
18,285
+0.12(+1.90%)
Jul 22, 2009
6.034
6.045
5.864
6.045
4,384
+0.06(+1.02%)
Jul 21, 2009
6.128
6.128
5.865
5.984
2,828
-0.13(-2.16%)
Jul 20, 2009
6.063
6.116
6.063
6.116
2,299
+0.09(+1.46%)
Jul 17, 2009
6.102
6.102
5.908
6.028
1,511
+0.12(+2.02%)
Jul 16, 2009
6.054
6.065
5.908
5.908
3,120
+0.07(+1.24%)
Jul 15, 2009
5.814
5.836
5.798
5.836
2,068
+0.25(+4.56%)
Jul 14, 2009
5.594
6.094
5.487
5.581
4,914
+0.14(+2.60%)
Jul 13, 2009
6.116
6.116
5.440
5.440
3,913
-0.65(-10.66%)
Jul 10, 2009
6.089
6.089
6.089
6.089
477
+0.26(+4.51%)
Jul 09, 2009
5.826
5.826
5.826
5.826
159
-0.14(-2.42%)
Jul 08, 2009
5.845
6.034
5.380
5.971
6,408
+0.12(+2.04%)
Jul 06, 2009
5.845
5.852
5.852
5.852
1,909
-0.04(-0.61%)
Jul 01, 2009
5.887
5.887
5.887
5.887
0
+0.07(+1.15%)
Jun 30, 2009
5.820
5.820
5.820
5.820
159
-0.09(-1.49%)
Jun 29, 2009
5.726
5.908
5.726
5.908
1,113
-0.23(-3.79%)
Jun 26, 2009
5.764
6.141
5.764
6.141
7,531
+0.55(+9.77%)
Jun 25, 2009
5.808
5.808
5.594
5.594
2,111
-0.09(-1.66%)
Jun 23, 2009
5.688
5.688
5.688
5.688
0
+0.00(+0.00%)
Jun 22, 2009
5.764
5.764
5.462
5.688
5,469
+0.01(+0.11%)
Jun 19, 2009
5.914
5.940
5.682
5.682
10,866
-0.30(-5.04%)
Jun 18, 2009
5.958
5.984
5.958
5.984
2,739
+0.01(+0.21%)
Jun 16, 2009
5.971
5.971
5.971
5.971
0
+0.07(+1.17%)
Jun 15, 2009
6.034
6.034
5.892
5.902
2,515
+0.15(+2.62%)
Jun 12, 2009
6.106
6.106
5.751
5.751
1,816
-0.39(-6.35%)
Jun 11, 2009
5.342
6.141
5.342
6.141
2,672
+0.79(+14.81%)
Jun 10, 2009
6.141
6.141
5.342
5.349
36,930
-0.78(-12.72%)
Jun 09, 2009
5.933
6.128
5.782
6.128
8,825
+0.41(+7.14%)
Jun 08, 2009
5.764
6.134
5.594
5.720
8,168
+0.09(+1.68%)
Jun 05, 2009
5.814
5.824
5.625
5.625
3,436
-0.09(-1.65%)
Jun 04, 2009
5.713
5.720
5.694
5.720
1,963
+0.00(+0.00%)
Jun 03, 2009
5.650
5.720
5.594
5.720
5,832
+0.06(+1.11%)
Jun 02, 2009
5.676
5.676
5.594
5.657
1,145
-0.06(-1.10%)
Jun 01, 2009
5.952
5.965
5.368
5.720
6,139
+0.00(+0.00%)
May 28, 2009
5.720
5.720
5.720
5.720
1,431
-0.06(-1.09%)
May 27, 2009
5.500
6.141
5.500
5.782
7,393
+0.28(+5.15%)
May 26, 2009
5.462
5.500
5.462
5.500
2,505
+0.16(+2.94%)
May 22, 2009
5.720
5.342
5.342
5.342
1,431
+0.00(+0.00%)
May 21, 2009
5.399
5.399
5.324
5.342
5,048
-0.12(-2.17%)
May 20, 2009
5.462
5.500
5.374
5.461
3,778
-0.01(-0.14%)
May 19, 2009
5.437
5.500
5.437
5.468
1,358
+0.04(+0.68%)
May 18, 2009
5.456
5.456
5.311
5.431
4,577
+0.08(+1.54%)
May 15, 2009
5.311
5.355
5.311
5.349
4,375
+0.15(+2.90%)
May 13, 2009
5.481
5.198
5.198
5.198
14,001
-0.27(-4.94%)
May 12, 2009
4.576
5.506
4.576
5.468
37,751
+0.91(+19.83%)
May 11, 2009
4.620
4.620
4.563
4.563
318
+0.03(+0.55%)
May 08, 2009
4.507
4.557
4.507
4.538
6,045
+0.03(+0.70%)
May 07, 2009
4.551
4.557
4.362
4.507
52,742
+0.11(+2.43%)
May 06, 2009
4.431
4.557
4.400
4.400
8,297
-0.01(-0.29%)
May 05, 2009
4.551
4.551
4.412
4.412
698
+0.02(+0.43%)
May 04, 2009
4.588
4.588
4.368
4.393
12,028
-0.01(-0.14%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit