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
Callaway Golf Company
(NY:
ELY
)
21.33
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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 (%)
Dec 31, 2009
7.564
7.201
7.201
7.201
617,792
-0.34(-4.56%)
Dec 30, 2009
7.478
7.602
7.392
7.545
509,734
+0.03(+0.38%)
Dec 29, 2009
7.497
7.545
7.459
7.516
526,595
+0.05(+0.64%)
Dec 28, 2009
7.392
7.497
7.220
7.468
639,935
+0.06(+0.77%)
Dec 24, 2009
7.440
7.459
7.363
7.411
320,228
-0.04(-0.51%)
Dec 23, 2009
7.363
7.478
7.315
7.449
433,896
+0.07(+0.91%)
Dec 22, 2009
7.354
7.506
7.325
7.382
1,217,179
+0.01(+0.13%)
Dec 21, 2009
7.038
7.431
6.991
7.373
1,147,902
+0.40(+5.75%)
Dec 18, 2009
6.790
7.220
6.761
6.972
7,977,769
+0.20(+2.96%)
Dec 17, 2009
6.838
6.876
6.771
6.771
726,308
-0.04(-0.56%)
Dec 16, 2009
6.933
7.029
6.781
6.809
1,095,173
-0.11(-1.52%)
Dec 15, 2009
6.952
6.991
6.876
6.914
824,797
-0.05(-0.69%)
Dec 14, 2009
6.962
6.972
6.905
6.962
2,074,175
-0.09(-1.22%)
Dec 11, 2009
6.962
7.144
6.952
7.048
536,385
+0.14(+2.07%)
Dec 10, 2009
6.886
7.000
6.838
6.905
1,097,806
+0.10(+1.40%)
Dec 09, 2009
6.828
6.857
6.733
6.809
576,433
-0.03(-0.42%)
Dec 08, 2009
6.924
6.943
6.781
6.838
502,555
-0.13(-1.92%)
Dec 07, 2009
6.857
7.010
6.857
6.972
563,674
+0.10(+1.39%)
Dec 04, 2009
6.876
6.914
6.704
6.876
572,712
+0.17(+2.56%)
Dec 03, 2009
6.857
6.991
6.676
6.704
1,045,045
-0.27(-3.84%)
Dec 02, 2009
7.058
7.210
6.972
6.972
582,995
-0.11(-1.48%)
Dec 01, 2009
6.914
7.124
6.809
7.077
1,144,638
+0.23(+3.35%)
Nov 30, 2009
6.666
6.876
6.513
6.847
875,678
+0.15(+2.28%)
Nov 27, 2009
6.685
6.790
6.628
6.695
329,287
-0.18(-2.64%)
Nov 25, 2009
6.914
6.924
6.838
6.876
243,354
+0.03(+0.42%)
Nov 24, 2009
6.914
6.914
6.685
6.847
663,815
-0.09(-1.24%)
Nov 23, 2009
6.867
7.000
6.790
6.933
751,500
+0.15(+2.25%)
Nov 20, 2009
6.800
6.838
6.723
6.781
637,265
-0.04(-0.56%)
Nov 19, 2009
6.886
6.914
6.733
6.819
1,109,844
-0.11(-1.52%)
Nov 18, 2009
7.096
7.144
6.910
6.924
657,824
-0.16(-2.29%)
Nov 17, 2009
7.010
7.134
6.981
7.086
657,590
+0.09(+1.23%)
Nov 16, 2009
6.924
7.038
6.914
7.000
1,051,285
+0.12(+1.81%)
Nov 13, 2009
6.714
6.905
6.609
6.876
2,248,648
+0.15(+2.27%)
Nov 12, 2009
7.000
7.000
6.647
6.723
1,406,747
-0.25(-3.56%)
Nov 11, 2009
6.857
7.096
6.857
6.972
1,416,675
+0.22(+3.25%)
Nov 10, 2009
6.437
6.800
6.370
6.752
1,701,611
+0.27(+4.12%)
Nov 09, 2009
6.599
6.752
6.437
6.485
978,233
-0.04(-0.59%)
Nov 06, 2009
6.341
6.618
6.341
6.523
594,919
+0.09(+1.34%)
Nov 05, 2009
6.274
6.513
6.188
6.437
1,199,986
+0.23(+3.69%)
Nov 04, 2009
6.418
6.609
6.188
6.208
2,620,830
-0.45(-6.74%)
Nov 03, 2009
6.580
6.666
6.446
6.656
560,116
+0.09(+1.31%)
Nov 02, 2009
6.542
6.695
6.370
6.570
1,132,772
+0.04(+0.58%)
Oct 30, 2009
6.962
6.962
6.456
6.532
2,081,275
-0.53(-7.57%)
Oct 29, 2009
6.886
7.220
6.838
7.067
869,920
+0.22(+3.21%)
Oct 28, 2009
7.210
7.249
6.790
6.847
1,089,030
-0.36(-5.03%)
Oct 27, 2009
7.440
7.545
7.210
7.210
758,178
-0.18(-2.45%)
Oct 26, 2009
7.449
7.640
7.258
7.392
998,623
-0.06(-0.77%)
Oct 23, 2009
7.401
7.478
7.315
7.449
932,949
-0.18(-2.38%)
Oct 22, 2009
7.449
7.678
7.354
7.631
753,751
+0.19(+2.57%)
Oct 21, 2009
7.564
7.783
7.401
7.440
1,382,590
-0.11(-1.52%)
Oct 20, 2009
7.401
7.611
7.382
7.554
865,501
+0.04(+0.51%)
Oct 19, 2009
7.707
7.707
7.201
7.516
2,105,893
-0.42(-5.29%)
Oct 16, 2009
8.261
8.261
7.573
7.936
2,880,946
-0.42(-5.03%)
Oct 15, 2009
8.385
8.442
8.184
8.356
1,534,217
-0.05(-0.57%)
Oct 14, 2009
8.423
8.643
8.309
8.404
2,412,123
+0.13(+1.62%)
Oct 13, 2009
7.812
8.270
7.717
8.270
1,875,261
+0.49(+6.26%)
Oct 12, 2009
7.688
7.836
7.640
7.783
751,205
+0.17(+2.26%)
Oct 09, 2009
7.191
7.640
7.105
7.611
1,285,232
+0.43(+5.98%)
Oct 08, 2009
7.086
7.354
7.086
7.182
920,928
+0.12(+1.76%)
Oct 07, 2009
7.067
7.315
7.048
7.058
527,229
-0.07(-0.94%)
Oct 06, 2009
7.115
7.277
7.019
7.124
1,387,079
+0.05(+0.67%)
Oct 05, 2009
6.972
7.105
6.933
7.077
655,955
+0.09(+1.23%)
Oct 02, 2009
6.972
7.086
6.857
6.991
738,221
-0.07(-0.95%)
Oct 01, 2009
7.258
7.287
6.991
7.058
810,460
-0.21(-2.89%)
Sep 30, 2009
7.229
7.459
7.124
7.268
681,094
+0.04(+0.53%)
Sep 29, 2009
7.144
7.268
7.067
7.229
825,262
-0.03(-0.39%)
Sep 28, 2009
7.029
7.335
7.029
7.258
795,994
+0.23(+3.26%)
Sep 25, 2009
7.067
7.144
7.010
7.029
616,850
-0.04(-0.54%)
Sep 24, 2009
7.220
7.315
7.007
7.067
977,518
-0.14(-1.99%)
Sep 23, 2009
7.373
7.573
7.210
7.210
711,063
-0.16(-2.20%)
Sep 22, 2009
7.506
7.526
7.277
7.373
822,323
-0.08(-1.03%)
Sep 21, 2009
7.554
7.640
7.401
7.449
922,982
-0.16(-2.13%)
Sep 18, 2009
7.545
7.879
7.420
7.611
2,541,471
+0.45(+6.27%)
Sep 17, 2009
7.239
7.382
7.077
7.163
811,455
-0.21(-2.87%)
Sep 16, 2009
7.583
7.583
7.163
7.374
816,365
-0.10(-1.38%)
Sep 15, 2009
7.459
7.640
7.344
7.478
1,576,241
+0.05(+0.64%)
Sep 14, 2009
7.134
7.459
6.991
7.430
1,048,948
+0.27(+3.73%)
Sep 11, 2009
6.924
7.239
6.886
7.163
905,421
+0.23(+3.31%)
Sep 10, 2009
6.809
6.933
6.685
6.933
729,276
+0.12(+1.82%)
Sep 09, 2009
6.637
6.819
6.628
6.809
553,576
+0.17(+2.59%)
Sep 08, 2009
6.637
6.676
6.542
6.637
336,345
+0.05(+0.72%)
Sep 04, 2009
6.542
6.594
6.446
6.590
338,181
+0.06(+0.88%)
Sep 03, 2009
6.599
6.628
6.389
6.532
325,794
-0.02(-0.29%)
Sep 02, 2009
6.561
6.685
6.542
6.551
568,560
-0.04(-0.58%)
Sep 01, 2009
6.695
6.838
6.542
6.590
912,241
-0.16(-2.40%)
Aug 31, 2009
6.790
6.857
6.695
6.752
798,546
-0.05(-0.70%)
Aug 28, 2009
6.637
6.867
6.594
6.800
777,578
+0.16(+2.45%)
Aug 27, 2009
6.609
6.685
6.446
6.637
465,294
+0.02(+0.29%)
Aug 26, 2009
6.570
6.656
6.504
6.618
375,524
+0.05(+0.73%)
Aug 25, 2009
6.437
6.656
6.418
6.570
876,943
+0.17(+2.69%)
Aug 24, 2009
6.513
6.647
6.389
6.399
939,882
-0.02(-0.30%)
Aug 21, 2009
6.217
6.437
6.112
6.418
1,346,876
+0.33(+5.49%)
Aug 20, 2009
6.265
6.294
6.055
6.083
876,211
-0.12(-2.00%)
Aug 19, 2009
6.294
6.303
6.131
6.208
584,244
-0.10(-1.52%)
Aug 18, 2009
6.227
6.399
6.208
6.303
655,765
+0.02(+0.31%)
Aug 17, 2009
6.198
6.379
6.179
6.284
917,314
-0.10(-1.50%)
Aug 14, 2009
6.685
6.819
6.284
6.379
1,736,451
-0.37(-5.52%)
Aug 13, 2009
6.685
6.752
6.590
6.752
907,183
+0.09(+1.29%)
Aug 12, 2009
6.666
6.905
6.590
6.666
1,108,872
+0.02(+0.29%)
Aug 11, 2009
6.704
6.704
6.394
6.647
1,486,343
+0.03(+0.43%)
Aug 10, 2009
6.800
6.857
6.513
6.618
1,430,161
-0.02(-0.29%)
Aug 07, 2009
6.504
6.666
6.446
6.637
1,024,094
+0.19(+2.96%)
Aug 06, 2009
6.465
6.504
6.446
6.446
932,194
-0.01(-0.15%)
Aug 05, 2009
6.580
6.618
6.322
6.456
1,483,452
-0.07(-1.02%)
Aug 04, 2009
6.246
6.570
6.188
6.523
1,749,132
+0.23(+3.64%)
Aug 03, 2009
6.265
6.344
6.179
6.294
998,565
+0.21(+3.45%)
Jul 31, 2009
6.112
6.246
5.874
6.083
1,832,120
-0.05(-0.78%)
Jul 30, 2009
5.759
6.513
5.596
6.131
6,735,648
+0.71(+13.03%)
Jul 29, 2009
5.405
5.491
5.300
5.424
1,695,608
+0.04(+0.71%)
Jul 28, 2009
5.491
5.596
5.339
5.386
2,742,207
+0.14(+2.73%)
Jul 27, 2009
5.186
5.300
5.119
5.243
1,322,402
+0.21(+4.17%)
Jul 24, 2009
4.899
5.081
4.899
5.033
1,117,431
+0.11(+2.33%)
Jul 23, 2009
4.851
5.004
4.775
4.918
1,885,038
+0.16(+3.41%)
Jul 22, 2009
4.813
4.861
4.708
4.756
1,681,337
-0.07(-1.39%)
Jul 21, 2009
4.804
4.909
4.670
4.823
1,413,743
+0.03(+0.60%)
Jul 20, 2009
4.871
4.947
4.785
4.794
1,558,867
-0.04(-0.79%)
Jul 17, 2009
5.233
5.233
4.794
4.832
3,245,440
-0.56(-10.44%)
Jul 16, 2009
5.157
5.415
5.138
5.396
1,636,737
+0.24(+4.63%)
Jul 15, 2009
5.109
5.205
5.081
5.157
1,006,438
+0.09(+1.69%)
Jul 14, 2009
4.937
5.319
4.937
5.071
1,473,799
+0.11(+2.12%)
Jul 13, 2009
4.813
4.976
4.813
4.966
1,279,648
+0.12(+2.56%)
Jul 10, 2009
4.785
4.871
4.746
4.842
866,326
+0.02(+0.40%)
Jul 09, 2009
4.842
4.928
4.813
4.823
891,861
+0.01(+0.20%)
Jul 08, 2009
4.832
4.937
4.737
4.813
1,738,964
+0.02(+0.40%)
Jul 07, 2009
4.680
4.937
4.680
4.794
2,241,909
+0.21(+4.58%)
Jul 06, 2009
4.689
4.718
4.450
4.584
1,173,345
-0.09(-1.84%)
Jul 02, 2009
4.823
4.861
4.651
4.670
2,160,625
-0.21(-4.31%)
Jul 01, 2009
4.871
4.966
4.861
4.880
1,201,297
+0.04(+0.79%)
Jun 30, 2009
4.976
5.071
4.823
4.842
1,403,016
-0.17(-3.43%)
Jun 29, 2009
5.052
5.195
4.985
5.014
974,292
-0.07(-1.32%)
Jun 26, 2009
4.851
5.128
4.851
5.081
1,986,329
+0.21(+4.31%)
Jun 25, 2009
4.871
4.909
4.851
4.871
1,400,250
-0.08(-1.54%)
Jun 24, 2009
4.995
5.033
4.880
4.947
1,188,502
+0.09(+1.77%)
Jun 23, 2009
4.861
5.023
4.823
4.861
1,480,518
+0.00(+0.00%)
Jun 22, 2009
5.109
5.186
4.861
4.861
1,355,751
-0.26(-5.04%)
Jun 19, 2009
5.128
5.205
5.023
5.119
2,423,815
+0.07(+1.32%)
Jun 18, 2009
5.253
5.253
5.042
5.052
1,814,876
-0.16(-3.11%)
Jun 17, 2009
5.415
5.415
5.128
5.214
2,331,457
-0.14(-2.67%)
Jun 16, 2009
5.577
5.682
5.339
5.358
2,251,571
-0.16(-2.94%)
Jun 15, 2009
5.730
5.749
5.463
5.520
1,292,029
-0.21(-3.67%)
Jun 12, 2009
5.873
5.873
5.721
5.730
1,919,370
-0.14(-2.44%)
Jun 11, 2009
5.768
5.921
5.711
5.873
2,975,888
+0.13(+2.33%)
Jun 10, 2009
5.912
5.912
5.682
5.740
9,499,543
+0.09(+1.52%)
Jun 09, 2009
5.959
6.179
5.654
5.654
9,442,681
-1.30(-18.68%)
Jun 08, 2009
7.000
7.077
6.895
6.952
376,150
-0.19(-2.67%)
Jun 05, 2009
7.363
7.478
7.067
7.144
496,550
-0.17(-2.35%)
Jun 04, 2009
7.315
7.411
7.067
7.315
577,039
-0.11(-1.54%)
Jun 03, 2009
7.287
7.449
7.153
7.430
617,838
+0.08(+1.04%)
Jun 02, 2009
7.191
7.564
7.134
7.354
1,103,531
+0.13(+1.85%)
Jun 01, 2009
6.857
7.258
6.819
7.220
892,589
+0.42(+6.18%)
May 29, 2009
6.294
6.800
6.294
6.800
1,537,972
+0.53(+8.54%)
May 28, 2009
6.485
6.542
6.217
6.265
699,557
-0.12(-1.94%)
May 27, 2009
6.695
6.695
6.389
6.389
461,550
-0.27(-4.02%)
May 26, 2009
6.351
6.761
6.246
6.656
698,778
+0.26(+4.03%)
May 22, 2009
6.771
6.771
6.360
6.399
618,105
-0.35(-5.23%)
May 21, 2009
6.580
6.752
6.399
6.752
1,654,803
+0.13(+2.02%)
May 20, 2009
6.609
6.819
6.551
6.618
1,253,350
+0.09(+1.32%)
May 19, 2009
6.494
6.685
6.389
6.532
977,195
+0.06(+0.88%)
May 18, 2009
6.437
6.609
6.399
6.475
594,866
+0.12(+1.95%)
May 15, 2009
6.208
6.518
6.208
6.351
1,781,730
+0.14(+2.31%)
May 14, 2009
6.303
6.465
6.188
6.208
870,400
+0.07(+1.09%)
May 13, 2009
6.590
6.637
6.122
6.141
1,326,716
-0.53(-8.01%)
May 12, 2009
6.752
6.914
6.599
6.676
798,757
-0.08(-1.13%)
May 11, 2009
6.876
6.876
6.656
6.752
992,596
-0.22(-3.15%)
May 08, 2009
7.115
7.153
6.809
6.972
883,102
+0.01(+0.14%)
May 07, 2009
7.516
7.516
6.905
6.962
1,031,514
-0.40(-5.45%)
May 06, 2009
7.831
7.841
7.325
7.363
835,419
-0.23(-3.02%)
May 05, 2009
7.879
7.879
7.573
7.592
1,295,870
-0.34(-4.33%)
May 04, 2009
8.099
8.127
7.869
7.936
821,906
-0.12(-1.54%)
May 01, 2009
7.688
8.490
7.669
8.060
2,073,663
+0.85(+11.79%)
Apr 30, 2009
7.420
7.640
7.201
7.210
753,650
-0.11(-1.44%)
Apr 29, 2009
7.048
7.430
6.962
7.315
790,608
+0.26(+3.65%)
Apr 28, 2009
7.105
7.239
6.991
7.058
737,821
-0.11(-1.47%)
Apr 27, 2009
7.010
7.296
6.895
7.163
641,286
+0.03(+0.40%)
Apr 24, 2009
7.096
7.306
7.010
7.134
746,210
+0.12(+1.77%)
Apr 23, 2009
7.382
7.401
6.924
7.010
1,167,797
-0.38(-5.17%)
Apr 22, 2009
7.144
7.583
7.038
7.392
903,884
+0.14(+1.98%)
Apr 21, 2009
6.886
7.325
6.819
7.249
829,641
+0.39(+5.71%)
Apr 20, 2009
7.516
7.516
6.857
6.857
986,003
-0.77(-10.14%)
Apr 17, 2009
6.647
7.640
6.618
7.631
1,316,068
+0.17(+2.30%)
Apr 16, 2009
7.392
7.516
7.239
7.459
1,562,201
+0.07(+0.90%)
Apr 15, 2009
7.287
7.506
7.201
7.392
542,702
+0.04(+0.52%)
Apr 14, 2009
7.554
7.621
7.258
7.354
469,537
-0.28(-3.63%)
Apr 13, 2009
7.640
7.640
7.430
7.631
385,488
-0.15(-1.96%)
Apr 09, 2009
7.707
7.974
7.621
7.783
814,074
+0.24(+3.16%)
Apr 08, 2009
7.277
7.564
7.229
7.545
626,766
+0.30(+4.08%)
Apr 07, 2009
7.440
7.487
7.144
7.249
529,321
-0.29(-3.80%)
Apr 06, 2009
7.764
7.802
7.468
7.535
636,858
-0.25(-3.19%)
Apr 03, 2009
7.774
8.022
7.659
7.783
415,137
-0.08(-0.97%)
Apr 02, 2009
7.210
8.089
7.208
7.860
711,923
+0.84(+11.97%)
Apr 01, 2009
6.742
7.153
6.704
7.019
460,261
+0.16(+2.37%)
Mar 31, 2009
7.115
7.277
6.761
6.857
777,615
-0.16(-2.31%)
Mar 30, 2009
7.306
7.306
6.819
7.019
447,001
-0.97(-12.19%)
Mar 26, 2009
7.401
8.108
7.401
7.993
1,324,229
+0.57(+7.72%)
Mar 25, 2009
7.086
7.602
6.991
7.420
823,806
+0.52(+7.47%)
Mar 24, 2009
6.933
7.191
6.886
6.905
673,494
-0.13(-1.90%)
Mar 23, 2009
6.742
7.058
6.685
7.038
692,905
+0.62(+9.67%)
Mar 20, 2009
6.628
6.628
6.389
6.418
1,114,743
-0.17(-2.61%)
Mar 19, 2009
6.399
6.771
6.379
6.590
668,564
+0.26(+4.07%)
Mar 18, 2009
6.179
6.379
6.064
6.332
893,773
+0.22(+3.59%)
Mar 17, 2009
5.921
6.141
5.902
6.112
658,422
+0.19(+3.23%)
Mar 16, 2009
6.045
6.265
5.892
5.921
522,283
-0.14(-2.36%)
Mar 13, 2009
6.188
6.188
5.931
6.064
0
-0.11(-1.70%)
Mar 12, 2009
5.969
6.246
5.673
6.169
520,759
+0.18(+3.03%)
Mar 11, 2009
5.892
6.265
5.835
5.988
717,733
+0.10(+1.62%)
Mar 10, 2009
5.682
6.064
5.635
5.892
767,638
+0.34(+6.20%)
Mar 09, 2009
5.549
5.950
5.530
5.549
603,156
-0.08(-1.36%)
Mar 06, 2009
5.759
5.902
5.434
5.625
0
-0.05(-0.84%)
Mar 05, 2009
6.055
6.083
5.635
5.673
462,551
-0.52(-8.33%)
Mar 04, 2009
6.103
6.360
5.959
6.188
640,333
+0.19(+3.18%)
Mar 02, 2009
6.332
6.332
5.978
5.997
578,286
-0.47(-7.24%)
Feb 27, 2009
6.332
6.656
6.255
6.465
0
+0.01(+0.15%)
Feb 26, 2009
6.523
6.609
6.370
6.456
668,932
+0.11(+1.81%)
Feb 25, 2009
6.408
6.523
6.150
6.341
578,417
-0.18(-2.78%)
Feb 24, 2009
6.141
6.609
6.007
6.523
627,711
+0.46(+7.56%)
Feb 23, 2009
6.599
6.609
6.064
6.064
903,296
-0.47(-7.16%)
Feb 20, 2009
6.628
6.685
6.294
6.532
892,527
-0.25(-3.66%)
Feb 19, 2009
7.000
7.086
6.714
6.781
430,931
-0.19(-2.74%)
Feb 18, 2009
6.905
7.029
6.685
6.972
609,315
+0.07(+0.97%)
Feb 17, 2009
7.077
7.096
6.828
6.905
561,986
-0.30(-4.11%)
Feb 13, 2009
7.191
7.392
7.134
7.201
457,228
+0.04(+0.53%)
Feb 12, 2009
7.086
7.210
6.867
7.163
538,327
-0.02(-0.27%)
Feb 11, 2009
7.258
7.392
7.043
7.182
522,796
-0.04(-0.53%)
Feb 10, 2009
7.516
7.640
7.115
7.220
795,394
-0.30(-3.94%)
Feb 09, 2009
7.650
7.688
7.201
7.516
489,229
-0.25(-3.20%)
Feb 06, 2009
7.315
8.003
7.306
7.764
685,332
+0.43(+5.86%)
Feb 05, 2009
7.373
7.497
7.163
7.335
606,608
-0.06(-0.78%)
Feb 04, 2009
7.315
7.621
7.182
7.392
726,240
+0.10(+1.31%)
Feb 03, 2009
7.124
7.420
7.115
7.296
598,240
+0.08(+1.06%)
Feb 02, 2009
7.163
7.392
7.067
7.220
691,397
-0.05(-0.66%)
Jan 30, 2009
7.554
7.650
7.249
7.268
0
-0.23(-3.06%)
Jan 29, 2009
7.860
7.936
7.459
7.497
795,149
-0.44(-5.54%)
Jan 28, 2009
8.547
8.748
7.841
7.936
966,891
-0.43(-5.14%)
Jan 27, 2009
8.404
8.748
8.318
8.366
530,331
-0.04(-0.45%)
Jan 26, 2009
8.337
8.815
8.213
8.404
495,322
+0.07(+0.80%)
Jan 23, 2009
8.251
8.586
8.194
8.337
545,179
-0.11(-1.36%)
Jan 22, 2009
8.299
8.672
8.108
8.452
480,855
-0.10(-1.12%)
Jan 21, 2009
8.337
8.605
8.194
8.547
928,976
+0.51(+6.29%)
Jan 20, 2009
8.586
8.586
8.013
8.041
530,891
-0.60(-6.96%)
Jan 16, 2009
8.757
8.977
8.356
8.643
509,522
-0.02(-0.22%)
Jan 15, 2009
8.442
8.750
8.099
8.662
579,092
+0.24(+2.83%)
Jan 14, 2009
8.500
8.824
8.290
8.423
683,049
-0.43(-4.85%)
Jan 13, 2009
8.872
9.082
8.700
8.853
343,546
+0.02(+0.22%)
Jan 12, 2009
8.815
9.139
8.786
8.834
455,028
-0.17(-1.91%)
Jan 09, 2009
9.531
9.531
8.958
9.006
647,491
-0.55(-5.79%)
Jan 08, 2009
9.512
9.579
9.254
9.560
338,405
+0.04(+0.40%)
Jan 07, 2009
9.436
9.846
9.359
9.521
694,898
-0.16(-1.68%)
Jan 06, 2009
9.541
9.818
8.586
9.684
619,806
+0.39(+4.21%)
Jan 05, 2009
9.245
9.369
9.025
9.292
477,148
+0.01(+0.10%)
Jan 02, 2009
8.910
9.340
8.798
9.283
0
+0.41(+4.63%)
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