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

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2012 2.890 2.910 2.820 2.830 240,265 -0.08(-2.75%)
Apr 27, 2012 2.800 2.920 2.800 2.910 254,170 +0.12(+4.30%)
Apr 26, 2012 2.830 2.890 2.770 2.790 550,843 -0.04(-1.41%)
Apr 25, 2012 2.920 2.920 2.790 2.830 464,070 -0.10(-3.41%)
Apr 24, 2012 2.850 2.940 2.800 2.930 255,760 +0.09(+3.17%)
Apr 23, 2012 2.950 2.950 2.830 2.840 271,154 -0.16(-5.33%)
Apr 20, 2012 3.020 3.050 2.940 3.000 338,848 +0.01(+0.33%)
Apr 19, 2012 2.900 2.990 2.890 2.990 334,940 +0.09(+3.10%)
Apr 18, 2012 2.820 2.930 2.820 2.900 259,719 +0.04(+1.40%)
Apr 17, 2012 2.870 2.900 2.840 2.860 201,790 +0.01(+0.35%)
Apr 16, 2012 2.800 2.890 2.760 2.850 212,616 +0.06(+2.15%)
Apr 13, 2012 2.820 2.870 2.790 2.790 214,463 -0.06(-2.11%)
Apr 12, 2012 2.840 2.890 2.760 2.850 228,134 +0.01(+0.35%)
Apr 11, 2012 2.780 2.850 2.770 2.840 374,805 +0.09(+3.27%)
Apr 10, 2012 2.760 2.880 2.750 2.750 421,326 -0.05(-1.79%)
Apr 09, 2012 2.840 2.890 2.800 2.800 246,953 -0.12(-4.11%)
Apr 05, 2012 2.780 2.922 2.780 2.920 170,243 +0.12(+4.29%)
Apr 04, 2012 2.880 2.890 2.780 2.800 310,597 -0.11(-3.78%)
Apr 03, 2012 2.880 2.940 2.860 2.910 235,352 +0.02(+0.69%)
Apr 02, 2012 2.900 2.910 2.840 2.890 284,209 -0.02(-0.69%)
Mar 30, 2012 3.030 3.030 2.870 2.910 469,580 -0.08(-2.68%)
Mar 29, 2012 2.930 3.020 2.910 2.990 211,658 +0.06(+2.05%)
Mar 28, 2012 3.010 3.010 2.910 2.930 165,200 -0.09(-2.98%)
Mar 27, 2012 3.040 3.080 3.010 3.020 185,868 -0.02(-0.66%)
Mar 26, 2012 2.970 3.040 2.940 3.040 308,722 +0.11(+3.75%)
Mar 23, 2012 2.950 2.960 2.880 2.930 194,232 -0.02(-0.68%)
Mar 22, 2012 2.940 3.010 2.920 2.950 162,096 -0.02(-0.67%)
Mar 21, 2012 2.950 3.010 2.950 2.970 277,116 +0.02(+0.68%)
Mar 20, 2012 2.880 2.990 2.880 2.950 237,925 +0.06(+2.08%)
Mar 19, 2012 2.910 2.960 2.880 2.890 570,619 -0.01(-0.34%)
Mar 16, 2012 3.010 3.028 2.900 2.900 334,673 -0.10(-3.33%)
Mar 15, 2012 2.990 3.060 2.970 3.000 217,506 +0.00(+0.00%)
Mar 14, 2012 3.070 3.080 2.970 3.000 355,149 -0.09(-2.91%)
Mar 13, 2012 3.000 3.100 2.940 3.090 456,515 +0.12(+4.04%)
Mar 12, 2012 2.960 2.990 2.960 2.970 502,731 +0.02(+0.68%)
Mar 09, 2012 2.930 3.010 2.890 2.950 288,604 +0.02(+0.68%)
Mar 08, 2012 2.980 2.990 2.880 2.930 282,995 -0.02(-0.68%)
Mar 07, 2012 2.920 3.000 2.910 2.950 270,354 +0.07(+2.43%)
Mar 06, 2012 2.910 2.970 2.860 2.880 362,451 -0.06(-2.04%)
Mar 05, 2012 2.870 2.950 2.849 2.940 267,554 +0.08(+2.80%)
Mar 02, 2012 2.940 3.010 2.860 2.860 316,038 -0.08(-2.72%)
Mar 01, 2012 2.950 3.030 2.930 2.940 432,810 +0.01(+0.34%)
Feb 29, 2012 3.090 3.100 2.920 2.930 511,679 -0.13(-4.25%)
Feb 28, 2012 3.030 3.110 3.010 3.060 250,357 +0.05(+1.66%)
Feb 27, 2012 2.930 3.040 2.920 3.010 221,581 +0.04(+1.35%)
Feb 24, 2012 2.930 3.010 2.890 2.970 278,887 +0.07(+2.41%)
Feb 23, 2012 2.870 2.920 2.850 2.900 304,305 +0.05(+1.75%)
Feb 22, 2012 3.000 3.010 2.820 2.850 1,155,223 -0.29(-9.24%)
Feb 21, 2012 3.230 3.300 3.130 3.140 370,857 -0.07(-2.18%)
Feb 17, 2012 3.200 3.240 3.150 3.210 214,380 +0.01(+0.31%)
Feb 16, 2012 3.120 3.270 3.110 3.200 331,411 +0.10(+3.23%)
Feb 15, 2012 3.180 3.190 3.080 3.100 166,308 -0.06(-1.90%)
Feb 14, 2012 3.240 3.250 3.120 3.160 172,817 -0.09(-2.77%)
Feb 13, 2012 3.190 3.250 3.160 3.250 228,216 +0.11(+3.50%)
Feb 10, 2012 3.290 3.290 3.140 3.140 305,350 -0.16(-4.85%)
Feb 09, 2012 3.390 3.400 3.300 3.300 169,553 -0.08(-2.37%)
Feb 08, 2012 3.350 3.390 3.320 3.380 190,330 +0.06(+1.81%)
Feb 07, 2012 3.400 3.408 3.310 3.320 176,272 -0.08(-2.35%)
Feb 06, 2012 3.330 3.410 3.250 3.400 256,901 +0.07(+2.10%)
Feb 03, 2012 3.310 3.400 3.300 3.330 411,583 +0.04(+1.22%)
Feb 02, 2012 3.180 3.290 3.150 3.290 203,362 +0.11(+3.46%)
Feb 01, 2012 3.040 3.190 3.010 3.180 302,222 +0.16(+5.30%)
Jan 31, 2012 3.160 3.160 2.980 3.020 480,284 -0.10(-3.21%)
Jan 30, 2012 3.140 3.160 3.120 3.120 161,003 -0.05(-1.58%)
Jan 27, 2012 3.160 3.180 3.120 3.170 113,898 +0.01(+0.32%)
Jan 26, 2012 3.180 3.200 3.120 3.160 167,647 +0.01(+0.32%)
Jan 25, 2012 3.100 3.180 3.071 3.150 161,840 +0.05(+1.61%)
Jan 24, 2012 3.120 3.140 3.100 3.100 229,228 -0.03(-0.96%)
Jan 23, 2012 3.070 3.180 3.070 3.130 306,655 +0.04(+1.29%)
Jan 20, 2012 3.030 3.100 3.010 3.090 277,422 +0.06(+1.98%)
Jan 19, 2012 3.030 3.050 3.000 3.030 129,381 +0.00(+0.00%)
Jan 18, 2012 2.940 3.030 2.940 3.030 238,489 +0.07(+2.36%)
Jan 17, 2012 3.000 3.010 2.950 2.960 207,480 -0.01(-0.34%)
Jan 13, 2012 2.940 3.009 2.930 2.970 174,503 -0.01(-0.34%)
Jan 12, 2012 3.020 3.040 2.970 2.980 218,852 -0.05(-1.65%)
Jan 11, 2012 3.010 3.040 3.000 3.030 243,332 +0.02(+0.66%)
Jan 10, 2012 2.970 3.020 2.940 3.010 207,832 +0.09(+3.08%)
Jan 09, 2012 2.970 3.000 2.900 2.920 234,823 -0.04(-1.35%)
Jan 06, 2012 2.970 3.040 2.940 2.960 258,722 +0.00(+0.00%)
Jan 05, 2012 2.950 2.980 2.910 2.960 127,697 +0.00(+0.00%)
Jan 04, 2012 2.960 2.980 2.900 2.960 245,656 +0.14(+4.96%)
Dec 30, 2011 2.850 2.930 2.800 2.820 522,793 -0.03(-1.05%)
Dec 29, 2011 2.840 2.910 2.790 2.850 167,087 +0.02(+0.71%)
Dec 28, 2011 2.960 2.960 2.830 2.830 120,923 -0.13(-4.39%)
Dec 27, 2011 2.920 2.980 2.840 2.960 147,656 +0.01(+0.34%)
Dec 23, 2011 2.940 2.950 2.860 2.950 82,753 +0.04(+1.37%)
Dec 21, 2011 2.950 2.950 2.780 2.910 297,095 -0.04(-1.36%)
Dec 20, 2011 2.840 3.000 2.810 2.950 505,874 +0.18(+6.50%)
Dec 19, 2011 2.850 2.880 2.760 2.770 267,094 -0.04(-1.42%)
Dec 16, 2011 2.800 2.895 2.750 2.810 556,988 +0.03(+1.08%)
Dec 15, 2011 2.840 2.840 2.710 2.780 341,306 -0.03(-1.07%)
Dec 14, 2011 2.700 2.810 2.620 2.810 378,542 +0.09(+3.31%)
Dec 13, 2011 2.780 2.880 2.670 2.720 455,990 +0.00(+0.00%)
Dec 12, 2011 2.660 2.760 2.620 2.720 316,176 +0.00(+0.00%)
Dec 09, 2011 2.520 2.730 2.520 2.720 333,704 +0.23(+9.24%)
Dec 08, 2011 2.630 2.650 2.490 2.490 316,210 -0.16(-6.04%)
Dec 07, 2011 2.690 2.700 2.600 2.650 208,837 -0.06(-2.21%)
Dec 06, 2011 2.740 2.790 2.660 2.710 224,471 -0.04(-1.45%)
Dec 05, 2011 2.790 2.825 2.680 2.750 261,435 +0.02(+0.73%)
Dec 02, 2011 2.710 2.740 2.710 2.730 201,106 +0.05(+1.87%)
Dec 01, 2011 2.760 2.790 2.680 2.680 356,180 -0.08(-2.90%)
Nov 30, 2011 2.790 2.830 2.710 2.760 720,880 +0.10(+3.76%)
Nov 29, 2011 2.720 2.730 2.635 2.660 258,018 -0.06(-2.21%)
Nov 28, 2011 2.620 2.720 2.530 2.720 453,919 +0.23(+9.24%)
Nov 25, 2011 2.490 2.600 2.470 2.490 208,593 -0.01(-0.40%)
Nov 23, 2011 2.610 2.650 2.500 2.500 425,253 -0.15(-5.66%)
Nov 22, 2011 2.650 2.715 2.620 2.650 328,514 +0.01(+0.38%)
Nov 21, 2011 2.660 2.730 2.640 2.640 486,161 -0.11(-4.00%)
Nov 18, 2011 2.720 2.820 2.720 2.750 385,798 +0.03(+1.10%)
Nov 17, 2011 2.710 2.780 2.700 2.720 359,105 +0.00(+0.00%)
Nov 16, 2011 2.730 2.800 2.710 2.720 463,949 -0.05(-1.81%)
Nov 15, 2011 2.750 2.800 2.680 2.770 486,817 +0.01(+0.36%)
Nov 14, 2011 2.800 2.820 2.740 2.760 363,575 -0.04(-1.43%)
Nov 11, 2011 2.750 2.810 2.720 2.800 349,844 +0.09(+3.32%)
Nov 10, 2011 2.620 2.710 2.570 2.710 517,937 +0.16(+6.27%)
Nov 09, 2011 2.620 2.670 2.550 2.550 337,413 -0.16(-5.90%)
Nov 08, 2011 2.610 2.730 2.550 2.710 514,034 +0.15(+5.86%)
Nov 07, 2011 2.650 2.670 2.470 2.560 256,219 -0.09(-3.40%)
Nov 04, 2011 2.670 2.720 2.600 2.650 287,028 -0.06(-2.21%)
Nov 03, 2011 2.700 2.740 2.531 2.710 648,315 +0.05(+1.88%)
Nov 02, 2011 2.490 2.670 2.490 2.660 691,010 +0.22(+9.02%)
Nov 01, 2011 2.370 2.490 2.250 2.440 555,294 -0.04(-1.61%)
Oct 31, 2011 2.500 2.600 2.480 2.480 573,175 -0.09(-3.50%)
Oct 28, 2011 2.500 2.610 2.440 2.570 787,078 +0.05(+1.98%)
Oct 27, 2011 2.550 2.670 2.450 2.520 1,115,589 +0.08(+3.28%)
Oct 26, 2011 2.780 2.780 2.340 2.440 1,213,268 -0.35(-12.54%)
Oct 25, 2011 2.800 2.870 2.770 2.790 502,007 -0.04(-1.41%)
Oct 24, 2011 2.830 2.850 2.790 2.830 542,116 +0.01(+0.35%)
Oct 21, 2011 2.850 2.860 2.770 2.820 583,884 +0.03(+1.08%)
Oct 20, 2011 2.770 2.850 2.720 2.790 529,888 +0.02(+0.72%)
Oct 19, 2011 2.820 2.890 2.760 2.770 590,833 -0.05(-1.77%)
Oct 18, 2011 2.780 2.890 2.730 2.820 848,961 +0.05(+1.81%)
Oct 17, 2011 2.810 2.890 2.760 2.770 438,312 -0.07(-2.46%)
Oct 14, 2011 2.880 2.900 2.730 2.840 775,410 +0.03(+1.07%)
Oct 13, 2011 2.810 2.870 2.760 2.810 782,455 -0.03(-1.06%)
Oct 12, 2011 2.830 2.860 2.780 2.840 1,019,424 +0.07(+2.53%)
Oct 11, 2011 2.740 2.820 2.680 2.770 670,235 +0.00(+0.00%)
Oct 10, 2011 2.750 2.830 2.690 2.770 753,838 +0.09(+3.36%)
Oct 07, 2011 2.830 2.889 2.660 2.680 716,884 -0.13(-4.63%)
Oct 06, 2011 2.720 2.820 2.630 2.810 925,862 +0.12(+4.46%)
Oct 05, 2011 2.590 2.700 2.510 2.690 511,066 +0.13(+5.08%)
Oct 04, 2011 2.160 2.560 2.160 2.560 880,346 +0.36(+16.36%)
Oct 03, 2011 2.630 2.630 2.171 2.200 1,239,173 -0.47(-17.60%)
Sep 30, 2011 2.720 2.840 2.660 2.670 595,970 -0.11(-3.96%)
Sep 29, 2011 3.050 3.060 2.700 2.780 710,477 -0.17(-5.76%)
Sep 28, 2011 3.120 3.120 2.950 2.950 418,053 -0.13(-4.22%)
Sep 27, 2011 3.110 3.200 3.040 3.080 629,936 +0.06(+1.99%)
Sep 26, 2011 3.000 3.075 2.880 3.020 347,262 +0.06(+2.03%)
Sep 23, 2011 2.920 3.000 2.900 2.960 294,728 +0.04(+1.37%)
Sep 22, 2011 2.970 3.070 2.860 2.920 658,908 -0.09(-2.99%)
Sep 21, 2011 3.140 3.240 3.010 3.010 272,900 -0.12(-3.83%)
Sep 20, 2011 3.310 3.330 3.130 3.130 533,594 -0.16(-4.86%)
Sep 19, 2011 3.140 3.330 3.130 3.290 318,808 +0.07(+2.17%)
Sep 16, 2011 3.310 3.310 3.170 3.220 450,451 -0.07(-2.13%)
Sep 15, 2011 3.320 3.320 3.190 3.290 212,313 +0.00(+0.00%)
Sep 14, 2011 3.270 3.320 3.190 3.290 248,755 +0.03(+0.92%)
Sep 13, 2011 3.130 3.290 3.110 3.260 184,338 +0.16(+5.16%)
Sep 12, 2011 3.020 3.130 3.020 3.100 192,030 +0.02(+0.65%)
Sep 09, 2011 3.180 3.220 3.020 3.080 422,943 -0.15(-4.64%)
Sep 08, 2011 3.250 3.350 3.210 3.230 291,885 -0.05(-1.52%)
Sep 07, 2011 3.220 3.310 3.200 3.280 437,216 +0.11(+3.47%)
Sep 06, 2011 3.020 3.180 2.960 3.170 375,928 +0.03(+0.96%)
Sep 02, 2011 3.170 3.300 3.130 3.140 424,434 -0.12(-3.68%)
Sep 01, 2011 3.400 3.470 3.230 3.260 399,605 -0.14(-4.12%)
Aug 31, 2011 3.390 3.420 3.250 3.400 475,785 +0.04(+1.19%)
Aug 30, 2011 3.320 3.400 3.250 3.360 294,281 -0.01(-0.30%)
Aug 29, 2011 3.230 3.390 3.220 3.370 320,146 +0.20(+6.31%)
Aug 26, 2011 3.040 3.240 3.010 3.170 312,561 +0.09(+2.92%)
Aug 25, 2011 3.290 3.290 3.060 3.080 341,317 -0.18(-5.52%)
Aug 24, 2011 3.240 3.330 3.130 3.260 266,889 +0.02(+0.62%)
Aug 23, 2011 2.970 3.290 2.960 3.240 711,336 +0.30(+10.20%)
Aug 22, 2011 3.030 3.100 2.900 2.940 532,860 -0.03(-1.01%)
Aug 19, 2011 3.020 3.150 2.920 2.970 686,511 -0.10(-3.26%)
Aug 18, 2011 3.110 3.180 3.050 3.070 729,408 -0.19(-5.83%)
Aug 17, 2011 3.340 3.400 3.190 3.260 540,833 -0.06(-1.81%)
Aug 16, 2011 3.390 3.420 3.271 3.320 374,224 -0.11(-3.21%)
Aug 15, 2011 3.420 3.450 3.360 3.430 266,915 +0.07(+2.08%)
Aug 12, 2011 3.450 3.470 3.290 3.360 1,027,009 +0.02(+0.60%)
Aug 11, 2011 3.290 3.430 3.280 3.340 798,433 +0.08(+2.45%)
Aug 10, 2011 3.250 3.420 3.100 3.260 1,254,937 -0.15(-4.40%)
Aug 09, 2011 3.180 3.430 3.010 3.410 1,584,817 +0.41(+13.67%)
Aug 08, 2011 3.210 3.370 3.000 3.000 1,383,909 -0.57(-15.97%)
Aug 05, 2011 3.580 3.620 3.180 3.570 1,424,846 +0.04(+1.13%)
Aug 04, 2011 3.710 3.730 3.530 3.530 1,139,917 -0.24(-6.37%)
Aug 03, 2011 3.680 3.780 3.540 3.770 557,393 +0.08(+2.17%)
Aug 02, 2011 3.870 3.940 3.690 3.690 807,275 -0.22(-5.63%)
Aug 01, 2011 3.960 3.990 3.790 3.910 743,338 +0.07(+1.82%)
Jul 29, 2011 3.750 3.900 3.650 3.840 1,396,145 -0.02(-0.52%)
Jul 28, 2011 3.730 3.935 3.730 3.860 618,809 +0.10(+2.66%)
Jul 27, 2011 3.890 4.000 3.740 3.760 666,069 -0.10(-2.59%)
Jul 26, 2011 3.890 3.970 3.840 3.860 435,477 -0.03(-0.77%)
Jul 25, 2011 3.860 3.990 3.840 3.890 555,562 -0.07(-1.77%)
Jul 22, 2011 4.000 4.030 3.910 3.960 316,930 +0.00(+0.00%)
Jul 21, 2011 4.040 4.050 3.920 3.960 580,217 -0.08(-1.98%)
Jul 20, 2011 4.010 4.040 3.950 4.040 417,591 +0.04(+1.00%)
Jul 19, 2011 3.900 4.000 3.900 4.000 420,562 +0.13(+3.36%)
Jul 18, 2011 3.940 3.949 3.720 3.870 461,124 -0.11(-2.76%)
Jul 15, 2011 3.980 3.990 3.910 3.980 505,986 +0.03(+0.76%)
Jul 14, 2011 4.040 4.090 3.860 3.950 615,813 -0.08(-1.99%)
Jul 13, 2011 4.010 4.120 3.960 4.030 865,336 +0.04(+1.00%)
Jul 12, 2011 3.900 4.030 3.880 3.990 1,134,316 +0.08(+2.05%)
Jul 11, 2011 4.020 4.048 3.850 3.910 647,397 -0.17(-4.17%)
Jul 08, 2011 4.110 4.140 4.030 4.080 416,519 -0.10(-2.39%)
Jul 07, 2011 4.140 4.210 4.100 4.180 907,495 +0.08(+1.95%)
Jul 06, 2011 4.070 4.150 4.000 4.100 1,517,918 +0.02(+0.49%)
Jul 05, 2011 3.880 4.090 3.870 4.080 1,899,731 +0.19(+4.88%)
Jul 01, 2011 3.830 3.890 3.795 3.890 1,041,101 +0.05(+1.30%)
Jun 30, 2011 3.770 3.850 3.766 3.840 381,477 +0.05(+1.32%)
Jun 29, 2011 3.880 3.900 3.740 3.790 738,119 -0.07(-1.81%)
Jun 28, 2011 3.810 3.890 3.780 3.860 549,113 +0.05(+1.31%)
Jun 27, 2011 3.770 3.840 3.720 3.810 789,356 +0.06(+1.60%)
Jun 24, 2011 3.660 3.770 3.660 3.750 1,938,056 +0.11(+3.02%)
Jun 23, 2011 3.540 3.650 3.530 3.640 717,607 +0.04(+1.11%)
Jun 22, 2011 3.620 3.710 3.530 3.600 921,389 -0.06(-1.64%)
Jun 21, 2011 3.470 3.660 3.439 3.660 775,515 +0.22(+6.40%)
Jun 20, 2011 3.460 3.480 3.400 3.440 268,404 +0.03(+0.88%)
Jun 17, 2011 3.430 3.480 3.340 3.410 803,103 +0.01(+0.29%)
Jun 16, 2011 3.380 3.530 3.300 3.400 738,398 +0.02(+0.59%)
Jun 15, 2011 3.450 3.505 3.360 3.380 858,785 -0.11(-3.15%)
Jun 14, 2011 3.310 3.540 3.270 3.490 967,804 +0.22(+6.73%)
Jun 13, 2011 3.350 3.460 3.250 3.270 569,676 -0.05(-1.51%)
Jun 10, 2011 3.440 3.480 3.310 3.320 783,222 -0.15(-4.32%)
Jun 09, 2011 3.410 3.480 3.310 3.470 670,228 +0.07(+2.06%)
Jun 08, 2011 3.460 3.480 3.365 3.400 406,245 -0.05(-1.45%)
Jun 07, 2011 3.450 3.510 3.350 3.450 407,376 +0.03(+0.88%)
Jun 06, 2011 3.570 3.600 3.400 3.420 694,158 -0.14(-3.93%)
Jun 03, 2011 3.570 3.650 3.470 3.560 873,588 +0.21(+6.27%)
May 24, 2011 3.380 3.520 3.340 3.350 1,284,620 +0.10(+3.08%)
May 23, 2011 3.300 3.350 3.210 3.250 573,199 -0.12(-3.56%)
May 20, 2011 3.410 3.500 3.310 3.370 612,726 -0.06(-1.75%)
May 19, 2011 3.380 3.490 3.350 3.430 976,676 +0.09(+2.69%)
May 18, 2011 3.170 3.370 3.170 3.340 526,401 +0.17(+5.36%)
May 17, 2011 3.270 3.280 3.130 3.170 564,491 -0.12(-3.65%)
May 16, 2011 3.340 3.460 3.290 3.290 499,738 -0.07(-2.08%)
May 13, 2011 3.500 3.540 3.350 3.360 757,500 -0.12(-3.45%)
May 12, 2011 3.480 3.550 3.440 3.480 593,272 -0.02(-0.57%)
May 11, 2011 3.520 3.520 3.390 3.500 933,961 +0.00(+0.00%)
May 10, 2011 3.360 3.510 3.335 3.500 1,110,185 +0.15(+4.48%)
May 09, 2011 3.320 3.370 3.300 3.350 556,869 +0.06(+1.82%)
May 06, 2011 3.170 3.310 3.170 3.290 703,187 +0.17(+5.45%)
May 05, 2011 3.050 3.230 3.050 3.120 675,580 +0.06(+1.96%)
May 04, 2011 3.040 3.130 3.040 3.060 824,158 +0.02(+0.66%)
May 03, 2011 3.220 3.260 2.980 3.040 2,199,987 -0.18(-5.59%)
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.