Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digimarc Corp (NQ: DMRC )

22.90 +0.02 (+0.09%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 6, 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 (%)
Dec 31, 2009 14.80 14.81 14.81 14.81 2,024 +0.21(+1.42%)
Dec 30, 2009 14.62 14.79 14.58 14.60 9,220 -0.08(-0.54%)
Dec 29, 2009 14.66 14.73 14.64 14.68 5,371 +0.04(+0.27%)
Dec 28, 2009 14.58 14.75 14.57 14.64 7,430 +0.13(+0.88%)
Dec 24, 2009 14.58 14.63 14.50 14.51 4,988 +0.04(+0.27%)
Dec 23, 2009 14.83 14.83 14.47 14.47 20,397 -0.93(-6.03%)
Dec 22, 2009 14.66 15.40 14.56 15.40 5,084 +0.78(+5.34%)
Dec 21, 2009 14.82 14.82 14.52 14.62 11,674 -0.20(-1.33%)
Dec 18, 2009 14.52 15.44 14.52 14.82 15,041 +0.20(+1.35%)
Dec 17, 2009 14.61 14.62 14.43 14.62 5,508 +0.09(+0.61%)
Dec 16, 2009 14.54 14.67 14.52 14.53 809 -0.16(-1.08%)
Dec 15, 2009 14.44 14.72 14.23 14.69 6,907 +0.22(+1.50%)
Dec 14, 2009 14.65 14.74 14.47 14.47 11,417 -0.26(-1.78%)
Dec 11, 2009 14.77 14.81 14.71 14.74 5,675 -0.03(-0.23%)
Dec 10, 2009 14.43 14.77 14.43 14.77 5,667 +0.20(+1.36%)
Dec 09, 2009 14.70 14.77 14.57 14.57 2,991 -0.01(-0.07%)
Dec 08, 2009 14.59 14.63 14.52 14.58 7,342 -0.04(-0.27%)
Dec 07, 2009 14.64 14.74 14.58 14.62 8,831 -0.04(-0.27%)
Dec 04, 2009 14.78 14.79 14.66 14.66 10,183 -0.08(-0.54%)
Dec 03, 2009 14.75 14.81 14.67 14.74 7,055 -0.06(-0.40%)
Dec 02, 2009 14.77 14.82 14.67 14.80 39,404 -0.02(-0.13%)
Dec 01, 2009 14.93 14.93 14.71 14.82 15,734 +0.05(+0.33%)
Nov 30, 2009 14.76 14.86 14.65 14.77 9,486 +0.07(+0.47%)
Nov 27, 2009 14.68 14.76 14.58 14.70 2,277 -0.04(-0.27%)
Nov 25, 2009 14.66 15.08 14.54 14.74 27,143 +0.08(+0.54%)
Nov 24, 2009 14.23 14.66 14.23 14.66 7,342 +0.29(+1.99%)
Nov 23, 2009 14.36 14.43 14.26 14.38 7,751 -0.02(-0.14%)
Nov 20, 2009 14.10 14.44 14.10 14.40 6,348 +0.23(+1.60%)
Nov 19, 2009 14.00 14.17 14.00 14.17 2,429 -0.01(-0.07%)
Nov 18, 2009 14.33 14.33 14.18 14.18 6,355 -0.19(-1.31%)
Nov 17, 2009 13.93 14.37 13.89 14.37 17,497 +0.34(+2.39%)
Nov 16, 2009 14.24 14.30 14.03 14.03 11,163 -0.20(-1.39%)
Nov 13, 2009 14.40 14.40 14.02 14.23 8,887 +0.00(+0.00%)
Nov 12, 2009 14.40 14.41 14.10 14.23 27,832 +0.00(+0.00%)
Nov 11, 2009 14.17 14.33 14.07 14.23 11,033 +0.07(+0.49%)
Nov 10, 2009 13.70 14.16 13.70 14.16 21,280 +0.16(+1.13%)
Nov 09, 2009 14.08 14.18 13.76 14.00 19,925 -0.07(-0.49%)
Nov 06, 2009 13.91 14.07 13.76 14.07 14,624 +0.16(+1.14%)
Nov 05, 2009 13.74 13.91 13.58 13.91 11,783 +0.33(+2.46%)
Nov 04, 2009 13.42 13.60 13.30 13.58 45,049 +0.03(+0.24%)
Nov 03, 2009 13.30 13.73 13.30 13.55 29,059 -0.15(-1.08%)
Nov 02, 2009 13.83 13.96 12.91 13.69 22,801 -0.14(-1.00%)
Oct 30, 2009 13.34 14.27 13.33 13.83 22,287 +0.19(+1.38%)
Oct 29, 2009 14.09 14.36 13.64 13.64 14,429 -0.06(-0.43%)
Oct 28, 2009 14.08 14.46 13.04 13.70 60,787 -0.54(-3.81%)
Oct 27, 2009 14.66 14.66 14.14 14.25 13,437 -0.30(-2.04%)
Oct 26, 2009 14.55 14.67 14.54 14.54 1,922 +0.00(+0.00%)
Oct 23, 2009 14.66 14.70 14.54 14.54 4,591 -0.14(-0.94%)
Oct 22, 2009 14.54 14.68 14.46 14.68 7,592 +0.21(+1.43%)
Oct 21, 2009 14.68 14.79 14.45 14.47 9,467 +0.00(+0.00%)
Oct 20, 2009 14.69 15.02 14.47 14.47 30,953 -0.18(-1.21%)
Oct 19, 2009 14.81 15.09 14.52 14.65 13,315 -0.06(-0.40%)
Oct 16, 2009 14.72 14.91 14.63 14.71 3,251 -0.01(-0.07%)
Oct 15, 2009 14.70 14.91 14.70 14.72 8,170 -0.35(-2.30%)
Oct 14, 2009 15.06 15.56 14.95 15.07 11,132 +0.14(+0.93%)
Oct 13, 2009 14.93 14.96 14.62 14.93 7,170 +0.05(+0.36%)
Oct 12, 2009 14.82 14.89 14.46 14.88 7,317 +0.05(+0.37%)
Oct 09, 2009 14.62 14.98 14.55 14.82 8,727 -0.09(-0.60%)
Oct 08, 2009 14.91 14.99 14.50 14.91 10,023 -0.15(-0.98%)
Oct 07, 2009 14.91 15.06 14.76 15.06 5,660 +0.29(+1.94%)
Oct 06, 2009 14.66 14.77 14.53 14.77 7,411 +0.11(+0.74%)
Oct 05, 2009 14.73 14.77 14.53 14.66 9,500 -0.07(-0.47%)
Oct 02, 2009 14.80 14.92 14.44 14.73 3,756 -0.19(-1.26%)
Oct 01, 2009 14.87 15.01 14.46 14.92 4,696 -0.09(-0.59%)
Sep 30, 2009 14.82 15.01 14.62 15.01 14,244 +0.62(+4.33%)
Sep 29, 2009 14.81 14.97 14.39 14.39 13,289 -0.36(-2.41%)
Sep 28, 2009 14.74 14.74 14.67 14.74 13,278 +0.03(+0.20%)
Sep 25, 2009 14.64 14.72 14.54 14.71 5,720 +0.05(+0.34%)
Sep 24, 2009 14.65 14.71 14.38 14.66 11,281 +0.03(+0.20%)
Sep 23, 2009 14.78 14.78 14.62 14.63 5,465 +0.00(+0.00%)
Sep 22, 2009 14.75 14.82 14.47 14.63 16,949 +0.27(+1.86%)
Sep 21, 2009 14.13 14.51 14.13 14.37 15,787 +0.31(+2.18%)
Sep 18, 2009 14.47 14.84 14.06 14.06 44,916 -0.10(-0.70%)
Sep 17, 2009 14.37 14.43 13.86 14.16 11,053 +0.12(+0.84%)
Sep 16, 2009 13.83 15.05 13.71 14.04 77,844 +0.23(+1.64%)
Sep 15, 2009 13.82 13.83 13.68 13.81 7,588 +0.00(+0.00%)
Sep 14, 2009 13.83 13.83 13.54 13.81 16,266 +0.00(+0.00%)
Sep 11, 2009 13.83 13.83 13.62 13.81 9,573 -0.02(-0.14%)
Sep 10, 2009 13.76 13.83 13.47 13.83 10,382 +0.01(+0.07%)
Sep 09, 2009 13.83 13.83 13.36 13.82 9,702 -0.01(-0.07%)
Sep 08, 2009 13.83 13.83 13.41 13.83 17,153 +0.06(+0.43%)
Sep 04, 2009 13.72 13.82 13.67 13.77 11,584 +0.12(+0.87%)
Sep 03, 2009 13.63 13.75 13.52 13.65 21,666 +0.02(+0.18%)
Sep 02, 2009 13.15 13.63 13.15 13.63 3,201 +0.39(+2.95%)
Sep 01, 2009 13.32 13.37 13.24 13.24 8,084 -0.13(-0.96%)
Aug 31, 2009 13.49 13.82 13.37 13.37 38,343 -0.17(-1.24%)
Aug 28, 2009 13.63 13.63 13.45 13.54 3,969 +0.17(+1.26%)
Aug 27, 2009 13.17 13.52 13.17 13.37 8,382 -0.11(-0.78%)
Aug 26, 2009 13.43 13.47 13.33 13.47 5,423 -0.06(-0.46%)
Aug 25, 2009 13.47 13.61 13.45 13.54 12,115 +0.15(+1.11%)
Aug 24, 2009 13.50 13.51 13.39 13.39 2,542 -0.18(-1.31%)
Aug 21, 2009 13.57 13.69 13.51 13.57 6,511 +0.10(+0.73%)
Aug 20, 2009 13.73 13.73 13.45 13.47 8,527 -0.19(-1.37%)
Aug 19, 2009 13.45 13.72 13.45 13.65 3,014 +0.17(+1.25%)
Aug 18, 2009 13.50 13.76 13.33 13.49 12,512 +0.11(+0.81%)
Aug 17, 2009 13.45 13.54 13.37 13.38 7,200 -0.34(-2.45%)
Aug 14, 2009 13.69 13.86 13.35 13.71 18,071 -0.04(-0.26%)
Aug 13, 2009 13.43 13.78 13.29 13.75 37,712 +0.32(+2.39%)
Aug 12, 2009 13.67 13.77 13.35 13.43 15,181 -0.40(-2.92%)
Aug 11, 2009 13.54 13.88 13.54 13.83 11,912 -0.06(-0.43%)
Aug 10, 2009 14.02 14.03 13.69 13.89 10,505 +0.15(+1.08%)
Aug 07, 2009 13.41 13.78 13.21 13.74 16,329 +0.10(+0.72%)
Aug 06, 2009 14.05 14.06 13.59 13.64 6,602 -0.26(-1.85%)
Aug 05, 2009 13.94 14.01 13.63 13.90 7,540 -0.16(-1.12%)
Aug 04, 2009 13.66 14.06 13.63 14.06 13,625 +0.33(+2.37%)
Aug 03, 2009 13.78 13.83 13.55 13.73 13,162 +0.00(+0.00%)
Jul 31, 2009 13.32 13.83 13.16 13.73 7,034 +0.09(+0.65%)
Jul 30, 2009 13.80 13.80 13.63 13.64 13,336 +0.18(+1.32%)
Jul 29, 2009 13.37 13.52 12.98 13.47 22,266 -0.07(-0.51%)
Jul 28, 2009 13.25 13.54 12.68 13.54 9,716 +0.21(+1.56%)
Jul 27, 2009 13.24 13.50 13.00 13.33 7,648 +0.04(+0.30%)
Jul 24, 2009 13.45 13.45 13.23 13.29 14,019 +0.11(+0.82%)
Jul 23, 2009 13.46 13.72 13.00 13.18 13,554 -0.02(-0.15%)
Jul 22, 2009 13.21 13.44 13.11 13.20 13,770 +0.03(+0.22%)
Jul 21, 2009 13.31 13.33 12.89 13.17 23,086 -0.09(-0.67%)
Jul 20, 2009 13.47 13.47 13.11 13.26 12,999 +0.27(+2.05%)
Jul 17, 2009 13.31 13.31 12.92 12.99 5,726 -0.39(-2.88%)
Jul 16, 2009 12.86 13.48 12.40 13.38 38,500 +0.36(+2.73%)
Jul 15, 2009 12.65 13.21 12.55 13.02 37,835 +0.43(+3.45%)
Jul 14, 2009 12.29 12.78 12.06 12.59 29,706 +0.42(+3.49%)
Jul 13, 2009 12.10 12.26 11.91 12.16 8,306 +0.06(+0.49%)
Jul 10, 2009 11.91 12.23 11.91 12.10 2,327 +0.19(+1.58%)
Jul 09, 2009 12.28 12.29 11.91 11.92 14,598 -0.29(-2.35%)
Jul 08, 2009 11.86 12.46 11.86 12.20 5,310 +0.32(+2.66%)
Jul 07, 2009 11.98 12.32 10.87 11.89 31,593 +0.08(+0.67%)
Jul 06, 2009 12.17 12.55 11.73 11.81 22,773 -0.41(-3.32%)
Jul 02, 2009 12.35 12.52 12.10 12.21 6,707 -0.34(-2.68%)
Jul 01, 2009 12.36 12.64 12.10 12.55 18,130 +0.13(+1.03%)
Jun 30, 2009 11.87 12.44 11.86 12.42 50,762 +0.51(+4.32%)
Jun 29, 2009 11.94 12.14 11.77 11.91 38,959 +0.22(+1.86%)
Jun 26, 2009 12.82 13.18 11.62 11.69 951,069 -1.19(-9.21%)
Jun 25, 2009 12.97 13.46 12.27 12.87 35,945 +0.46(+3.74%)
Jun 24, 2009 12.87 13.07 12.35 12.41 32,713 -0.41(-3.16%)
Jun 23, 2009 12.57 13.12 12.45 12.81 25,633 +0.32(+2.53%)
Jun 22, 2009 13.28 13.38 12.05 12.50 30,203 -0.88(-6.57%)
Jun 19, 2009 13.68 13.73 12.93 13.38 43,291 -0.15(-1.10%)
Jun 18, 2009 12.21 13.71 12.11 13.53 61,337 +0.93(+7.37%)
Jun 17, 2009 10.69 12.63 10.63 12.60 69,873 +1.89(+17.62%)
Jun 16, 2009 10.75 11.28 10.38 10.71 54,829 +0.51(+5.04%)
Jun 15, 2009 10.12 10.74 10.12 10.20 46,171 +0.31(+3.10%)
Jun 12, 2009 9.831 9.890 9.693 9.890 19,569 +0.03(+0.30%)
Jun 11, 2009 9.831 10.12 9.732 9.861 16,668 +0.09(+0.91%)
Jun 10, 2009 9.940 10.15 9.742 9.772 27,441 -0.08(-0.80%)
Jun 09, 2009 10.05 10.13 9.782 9.851 20,707 -0.17(-1.68%)
Jun 08, 2009 10.37 10.37 10.01 10.02 14,365 -0.13(-1.27%)
Jun 05, 2009 10.21 10.31 10.08 10.15 9,685 +0.02(+0.20%)
Jun 04, 2009 10.15 10.21 10.04 10.13 22,696 -0.02(-0.20%)
Jun 03, 2009 10.32 10.32 9.979 10.15 16,703 -0.19(-1.82%)
Jun 02, 2009 10.20 10.35 10.20 10.33 18,790 +0.21(+2.05%)
Jun 01, 2009 10.19 10.36 10.03 10.13 30,458 +0.09(+0.89%)
May 29, 2009 10.31 11.07 9.940 10.04 18,158 -0.22(-2.12%)
May 28, 2009 10.26 10.32 10.09 10.26 17,092 +0.08(+0.78%)
May 27, 2009 10.30 10.35 10.14 10.18 10,244 -0.20(-1.90%)
May 26, 2009 10.03 10.37 10.03 10.37 17,952 +0.25(+2.44%)
May 22, 2009 10.32 10.32 10.11 10.13 12,120 -0.05(-0.49%)
May 21, 2009 10.29 10.29 10.03 10.18 16,037 -0.24(-2.28%)
May 20, 2009 10.16 10.43 9.920 10.41 24,821 +0.34(+3.33%)
May 19, 2009 10.19 10.19 9.900 10.08 10,481 -0.15(-1.45%)
May 18, 2009 9.801 10.24 9.624 10.23 20,556 +0.54(+5.61%)
May 15, 2009 9.841 10.24 9.535 9.683 16,356 -0.19(-1.90%)
May 14, 2009 9.673 9.890 9.633 9.871 16,355 +0.16(+1.63%)
May 13, 2009 9.762 10.07 9.643 9.712 18,617 -0.20(-1.99%)
May 12, 2009 10.07 10.08 9.762 9.910 10,455 -0.07(-0.69%)
May 11, 2009 10.34 10.75 9.880 9.979 38,464 -0.59(-5.61%)
May 08, 2009 10.04 10.78 9.732 10.57 70,424 +0.74(+7.54%)
May 07, 2009 9.979 9.979 9.732 9.831 12,727 -0.04(-0.40%)
May 06, 2009 10.09 10.29 9.584 9.871 19,116 -0.12(-1.19%)
May 05, 2009 9.722 10.32 9.722 9.989 26,778 +0.22(+2.22%)
May 04, 2009 9.831 10.44 9.456 9.772 30,763 -0.02(-0.20%)
May 01, 2009 9.841 10.26 9.762 9.791 17,506 -0.05(-0.50%)
Apr 30, 2009 9.950 10.58 9.782 9.841 16,482 -0.04(-0.40%)
Apr 29, 2009 9.801 10.61 9.762 9.880 22,538 +0.20(+2.04%)
Apr 28, 2009 9.446 9.979 9.446 9.683 18,912 +0.10(+1.03%)
Apr 27, 2009 9.890 9.890 9.584 9.584 9,480 -0.24(-2.41%)
Apr 24, 2009 9.950 9.989 9.782 9.821 15,852 +0.02(+0.20%)
Apr 23, 2009 10.07 10.07 9.791 9.801 14,386 -0.23(-2.27%)
Apr 22, 2009 10.17 10.27 9.959 10.03 6,176 -0.36(-3.43%)
Apr 21, 2009 10.07 10.42 9.920 10.38 16,182 +0.30(+2.94%)
Apr 20, 2009 10.52 10.61 9.752 10.09 20,148 -0.57(-5.37%)
Apr 17, 2009 10.74 10.81 10.57 10.66 14,754 -0.02(-0.19%)
Apr 16, 2009 10.50 10.81 10.19 10.68 10,896 +0.27(+2.56%)
Apr 15, 2009 10.15 10.52 9.831 10.41 5,966 +0.36(+3.54%)
Apr 14, 2009 10.08 10.47 10.06 10.06 12,020 -0.70(-6.52%)
Apr 13, 2009 10.27 10.78 10.13 10.76 18,886 +0.21(+1.97%)
Apr 09, 2009 10.20 10.58 9.465 10.55 26,172 +0.59(+5.95%)
Apr 08, 2009 9.614 10.27 9.465 9.959 7,344 +0.41(+4.24%)
Apr 07, 2009 9.712 9.959 9.554 9.554 8,049 -0.34(-3.40%)
Apr 06, 2009 9.811 9.979 9.643 9.890 17,135 -0.10(-0.99%)
Apr 03, 2009 9.791 10.03 9.594 9.989 25,412 +0.20(+2.02%)
Apr 02, 2009 9.861 9.880 9.485 9.791 16,553 +0.16(+1.64%)
Apr 01, 2009 9.426 9.683 9.386 9.633 16,252 +0.03(+0.31%)
Mar 31, 2009 9.495 9.811 9.327 9.604 20,208 +0.22(+2.32%)
Mar 30, 2009 9.110 9.396 9.110 9.386 13,598 -0.74(-7.32%)
Mar 26, 2009 10.13 10.13 9.791 10.13 15,889 +0.01(+0.10%)
Mar 25, 2009 9.485 10.12 9.485 10.12 19,718 +0.71(+7.56%)
Mar 24, 2009 9.742 10.07 9.367 9.406 12,008 -0.45(-4.61%)
Mar 23, 2009 9.554 9.890 9.406 9.861 25,728 +0.41(+4.39%)
Mar 20, 2009 9.416 9.703 9.406 9.446 22,030 -0.21(-2.15%)
Mar 19, 2009 10.06 10.10 9.584 9.653 10,005 -0.22(-2.20%)
Mar 18, 2009 9.624 9.871 9.515 9.871 8,933 +0.22(+2.25%)
Mar 17, 2009 9.861 9.861 9.268 9.653 13,720 +0.38(+4.05%)
Mar 16, 2009 9.851 9.869 9.238 9.278 7,852 -0.22(-2.29%)
Mar 13, 2009 9.762 9.880 9.456 9.495 7,977 -0.24(-2.44%)
Mar 12, 2009 9.189 9.732 9.189 9.732 18,029 +0.40(+4.23%)
Mar 11, 2009 9.826 9.940 9.337 9.337 9,947 -0.34(-3.47%)
Mar 10, 2009 9.367 9.683 9.209 9.673 16,649 +0.31(+3.27%)
Mar 09, 2009 9.169 9.367 9.169 9.367 6,691 +0.03(+0.32%)
Mar 06, 2009 9.129 9.337 9.041 9.337 16,553 +0.31(+3.39%)
Mar 05, 2009 9.149 9.377 9.016 9.031 24,103 -0.31(-3.28%)
Mar 04, 2009 9.317 9.782 9.238 9.337 12,125 -0.16(-1.66%)
Mar 02, 2009 9.258 9.782 9.258 9.495 14,125 +0.09(+0.95%)
Feb 27, 2009 9.347 9.772 9.011 9.406 26,091 +0.06(+0.63%)
Feb 26, 2009 9.307 9.821 8.991 9.347 25,073 +0.09(+0.96%)
Feb 25, 2009 9.367 9.722 9.238 9.258 6,611 -0.15(-1.58%)
Feb 24, 2009 9.090 9.406 8.892 9.406 17,105 +0.39(+4.27%)
Feb 23, 2009 9.495 9.495 9.021 9.021 14,343 -0.41(-4.40%)
Feb 20, 2009 9.080 9.436 9.041 9.436 43,923 +0.28(+3.02%)
Feb 19, 2009 9.317 9.317 9.139 9.159 7,734 +0.00(+0.00%)
Feb 18, 2009 9.367 9.367 9.139 9.159 12,911 -0.21(-2.22%)
Feb 17, 2009 9.386 9.633 9.337 9.367 11,562 -0.23(-2.37%)
Feb 13, 2009 9.001 9.633 9.001 9.594 10,711 +0.52(+5.77%)
Feb 12, 2009 8.995 9.327 8.794 9.070 7,595 -0.14(-1.50%)
Feb 11, 2009 9.179 9.357 8.497 9.209 40,295 +0.05(+0.54%)
Feb 10, 2009 9.910 10.03 9.159 9.159 21,633 -0.85(-8.49%)
Feb 09, 2009 9.831 10.12 9.831 10.01 6,466 +0.13(+1.30%)
Feb 06, 2009 9.900 10.07 9.841 9.880 10,325 -0.02(-0.20%)
Feb 05, 2009 9.732 10.09 9.732 9.900 7,466 +0.01(+0.10%)
Feb 04, 2009 10.15 10.34 9.782 9.890 7,525 -0.23(-2.25%)
Feb 03, 2009 10.02 10.35 10.02 10.12 21,461 +0.06(+0.59%)
Feb 02, 2009 9.307 10.14 9.307 10.06 10,429 +0.63(+6.71%)
Jan 30, 2009 9.930 10.25 9.426 9.426 25,661 -0.45(-4.60%)
Jan 29, 2009 9.811 10.17 9.811 9.880 17,796 -0.04(-0.40%)
Jan 28, 2009 9.594 10.17 9.554 9.920 16,164 +0.47(+5.02%)
Jan 27, 2009 9.396 9.604 9.357 9.446 15,737 +0.05(+0.53%)
Jan 26, 2009 9.347 9.475 9.288 9.396 16,624 -0.02(-0.21%)
Jan 23, 2009 9.327 9.416 9.268 9.416 38,815 +0.23(+2.47%)
Jan 22, 2009 9.317 9.525 9.189 9.189 11,963 -0.35(-3.63%)
Jan 21, 2009 8.952 9.589 8.952 9.535 36,114 +0.71(+8.06%)
Jan 20, 2009 8.971 9.209 8.734 8.823 26,334 -0.32(-3.46%)
Jan 16, 2009 9.465 9.535 9.139 9.139 18,001 -0.19(-2.01%)
Jan 15, 2009 9.396 9.505 8.794 9.327 23,148 -0.09(-0.94%)
Jan 14, 2009 9.307 9.465 9.307 9.416 23,229 -0.08(-0.83%)
Jan 13, 2009 9.633 9.633 9.228 9.495 18,073 -0.22(-2.24%)
Jan 12, 2009 9.515 10.20 9.406 9.712 13,039 +0.18(+1.87%)
Jan 09, 2009 9.347 9.633 9.199 9.535 32,404 +0.16(+1.69%)
Jan 08, 2009 9.357 9.386 8.991 9.377 32,700 +0.03(+0.32%)
Jan 07, 2009 9.258 9.357 9.011 9.347 39,223 +0.18(+1.94%)
Jan 06, 2009 9.683 9.683 9.139 9.169 120,276 -0.57(-5.88%)
Jan 05, 2009 9.801 9.940 9.436 9.742 8,702 -0.01(-0.10%)
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.