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, 2009 1.210 1.220 1.160 1.210 133,008 +0.03(+2.54%)
Apr 29, 2009 1.200 1.300 1.150 1.180 312,164 -0.06(-4.83%)
Apr 28, 2009 1.260 1.300 1.210 1.240 132,413 +0.01(+0.80%)
Apr 27, 2009 1.240 1.300 1.200 1.230 119,231 +0.00(+0.13%)
Apr 24, 2009 1.240 1.280 1.180 1.228 139,873 +0.03(+2.37%)
Apr 23, 2009 1.160 1.240 1.160 1.200 143,979 +0.04(+3.45%)
Apr 22, 2009 1.150 1.230 1.150 1.160 107,832 +0.01(+0.87%)
Apr 21, 2009 1.170 1.220 1.150 1.150 95,837 -0.04(-3.36%)
Apr 20, 2009 1.220 1.220 1.160 1.190 75,511 -0.02(-1.65%)
Apr 17, 2009 1.220 1.220 1.150 1.210 147,237 -0.01(-0.82%)
Apr 16, 2009 1.200 1.240 1.150 1.220 334,678 -0.01(-0.81%)
Apr 15, 2009 1.270 1.297 1.218 1.230 124,839 -0.01(-0.81%)
Apr 14, 2009 1.300 1.310 1.230 1.240 148,599 -0.06(-4.62%)
Apr 13, 2009 1.230 1.300 1.180 1.300 192,249 +0.12(+10.17%)
Apr 09, 2009 1.190 1.200 1.140 1.180 85,353 +0.06(+5.36%)
Apr 08, 2009 1.120 1.400 1.060 1.120 117,897 -0.03(-2.61%)
Apr 07, 2009 1.150 1.150 1.110 1.150 140,118 +0.00(+0.00%)
Apr 06, 2009 1.190 1.220 1.090 1.150 196,581 -0.01(-0.86%)
Apr 03, 2009 1.100 1.240 1.090 1.160 281,783 +0.06(+5.22%)
Apr 02, 2009 1.050 1.120 1.010 1.103 205,143 +0.10(+10.24%)
Apr 01, 2009 1.030 1.030 0.9500 1.000 141,558 -0.02(-1.95%)
Mar 31, 2009 1.000 1.040 1.000 1.020 29,080 +0.02(+2.00%)
Mar 30, 2009 1.000 1.050 0.9900 1.000 187,183 -0.08(-7.41%)
Mar 26, 2009 1.070 1.080 1.050 1.080 141,159 +0.03(+2.86%)
Mar 25, 2009 1.120 1.140 1.050 1.050 159,621 -0.09(-7.89%)
Mar 24, 2009 1.150 1.150 1.100 1.140 160,129 -0.01(-0.87%)
Mar 23, 2009 1.100 1.150 1.070 1.150 159,466 +0.09(+8.49%)
Mar 20, 2009 1.170 1.170 1.060 1.060 111,231 -0.07(-6.39%)
Mar 19, 2009 1.180 1.180 1.100 1.132 57,183 -0.03(-2.38%)
Mar 18, 2009 1.130 1.180 1.080 1.160 142,875 +0.06(+5.45%)
Mar 17, 2009 1.070 1.120 1.020 1.100 144,163 +0.00(+0.00%)
Mar 16, 2009 1.070 1.130 1.020 1.100 225,865 +0.08(+7.84%)
Mar 13, 2009 1.000 1.040 0.9900 1.020 177,879 +0.06(+6.25%)
Mar 12, 2009 0.9400 1.000 0.9000 0.9600 297,155 +0.05(+5.49%)
Mar 11, 2009 1.010 1.010 0.9000 0.9100 77,411 -0.05(-5.70%)
Mar 10, 2009 0.9800 1.010 0.9400 0.9650 119,489 +0.03(+2.66%)
Mar 09, 2009 0.9400 0.9700 0.9000 0.9400 75,408 +0.03(+3.30%)
Mar 06, 2009 0.9300 0.9700 0.9000 0.9100 82,779 -0.01(-1.09%)
Mar 05, 2009 1.030 1.030 0.8800 0.9200 256,513 -0.09(-8.91%)
Mar 04, 2009 1.070 1.080 1.000 1.010 105,480 -0.02(-1.94%)
Mar 02, 2009 0.9800 1.040 0.9700 1.030 240,303 +0.05(+5.10%)
Feb 27, 2009 1.020 1.020 0.9600 0.9800 184,504 -0.01(-1.01%)
Feb 26, 2009 1.020 1.100 0.9900 0.9900 134,574 -0.09(-8.33%)
Feb 25, 2009 1.000 1.080 1.000 1.080 122,646 +0.08(+8.00%)
Feb 24, 2009 1.090 1.127 0.9200 1.000 301,847 -0.03(-2.90%)
Feb 23, 2009 1.170 1.170 1.010 1.030 139,825 -0.09(-8.04%)
Feb 20, 2009 1.000 1.200 1.000 1.120 137,948 +0.12(+12.00%)
Feb 19, 2009 1.160 1.190 0.9900 0.9999 266,179 -0.12(-10.72%)
Feb 18, 2009 1.200 1.220 1.120 1.120 181,382 -0.10(-8.20%)
Feb 17, 2009 1.290 1.320 1.200 1.220 236,222 -0.05(-3.94%)
Feb 13, 2009 1.240 1.290 1.230 1.270 240,980 +0.02(+1.60%)
Feb 12, 2009 1.260 1.300 1.220 1.250 242,880 +0.00(+0.00%)
Feb 11, 2009 1.240 1.310 1.210 1.250 68,133 +0.04(+3.31%)
Feb 10, 2009 1.230 1.285 1.200 1.210 137,450 -0.02(-1.63%)
Feb 09, 2009 1.280 1.290 1.230 1.230 163,360 -0.08(-6.10%)
Feb 06, 2009 1.330 1.340 1.270 1.310 40,009 +0.03(+2.34%)
Feb 05, 2009 1.280 1.310 1.270 1.280 60,775 -0.04(-3.02%)
Feb 04, 2009 1.320 1.350 1.300 1.320 69,410 +0.02(+1.53%)
Feb 03, 2009 1.310 1.320 1.260 1.300 41,679 +0.01(+0.78%)
Feb 02, 2009 1.310 1.310 1.260 1.290 67,184 -0.01(-0.77%)
Jan 30, 2009 1.340 1.340 1.270 1.300 91,147 +0.00(+0.00%)
Jan 29, 2009 1.290 1.317 1.250 1.300 90,111 -0.00(-0.01%)
Jan 28, 2009 1.380 1.380 1.270 1.300 120,060 +0.00(+0.01%)
Jan 27, 2009 1.300 1.320 1.260 1.300 131,121 +0.01(+0.78%)
Jan 26, 2009 1.290 1.310 1.250 1.290 174,065 +0.02(+1.57%)
Jan 23, 2009 1.300 1.330 1.250 1.270 227,596 -0.06(-4.51%)
Jan 22, 2009 1.410 1.420 1.280 1.330 191,080 -0.08(-5.67%)
Jan 21, 2009 1.450 1.450 1.390 1.410 118,624 -0.01(-0.71%)
Jan 20, 2009 1.610 1.610 1.420 1.420 196,876 -0.04(-2.73%)
Jan 16, 2009 1.610 1.610 1.430 1.460 538,324 +0.08(+5.80%)
Jan 15, 2009 1.430 1.430 1.360 1.380 162,755 -0.01(-0.72%)
Jan 14, 2009 1.450 1.500 1.390 1.390 81,800 -0.10(-6.71%)
Jan 13, 2009 1.450 1.500 1.440 1.490 86,759 +0.03(+2.05%)
Jan 12, 2009 1.580 1.630 1.450 1.460 150,567 -0.11(-7.01%)
Jan 09, 2009 1.680 1.700 1.490 1.570 302,701 +0.02(+1.29%)
Jan 08, 2009 1.290 1.730 1.255 1.550 571,239 +0.25(+19.23%)
Jan 07, 2009 1.370 1.390 1.300 1.300 115,359 -0.06(-4.40%)
Jan 06, 2009 1.250 1.390 1.250 1.360 216,939 +0.12(+9.67%)
Jan 05, 2009 1.350 1.350 1.230 1.240 201,411 -0.06(-4.62%)
Jan 02, 2009 1.190 1.320 1.150 1.300 232,186 +0.11(+9.25%)
Dec 31, 2008 1.200 1.200 1.090 1.190 492,616 +0.06(+5.31%)
Dec 30, 2008 0.9500 1.130 0.9400 1.130 454,298 +0.13(+13.00%)
Dec 29, 2008 1.100 1.100 0.9800 1.000 500,890 -0.07(-6.54%)
Dec 26, 2008 1.190 1.190 1.050 1.070 81,027 +0.00(+0.01%)
Dec 24, 2008 1.110 1.110 1.050 1.070 64,120 -0.04(-3.61%)
Dec 23, 2008 1.080 1.140 1.040 1.110 149,115 +0.05(+4.72%)
Dec 22, 2008 1.150 1.150 1.050 1.060 244,055 -0.05(-4.50%)
Dec 19, 2008 1.150 1.170 1.080 1.110 275,361 -0.01(-0.89%)
Dec 18, 2008 1.130 1.180 1.120 1.120 213,014 -0.02(-1.75%)
Dec 17, 2008 1.150 1.170 1.130 1.140 213,615 -0.01(-0.87%)
Dec 16, 2008 1.200 1.200 1.110 1.150 221,998 -0.04(-3.36%)
Dec 15, 2008 1.180 1.200 1.160 1.190 97,400 -0.01(-0.83%)
Dec 12, 2008 1.160 1.220 1.150 1.200 223,992 +0.00(+0.00%)
Dec 11, 2008 1.200 1.240 1.150 1.200 200,293 -0.03(-2.44%)
Dec 10, 2008 1.230 1.250 1.190 1.230 206,431 -0.01(-0.81%)
Dec 09, 2008 1.300 1.300 1.200 1.240 307,518 -0.01(-0.80%)
Dec 08, 2008 1.320 1.400 1.240 1.250 456,664 +0.00(+0.00%)
Dec 05, 2008 1.370 1.370 1.250 1.250 264,948 -0.12(-8.76%)
Dec 04, 2008 1.420 1.450 1.320 1.370 86,873 -0.07(-4.86%)
Dec 03, 2008 1.410 1.478 1.380 1.440 57,891 +0.04(+2.86%)
Dec 02, 2008 1.300 1.420 1.250 1.400 91,730 +0.10(+7.69%)
Dec 01, 2008 1.480 1.480 1.280 1.300 93,815 -0.18(-12.16%)
Nov 28, 2008 1.460 1.502 1.440 1.480 41,743 -0.03(-1.99%)
Nov 26, 2008 1.380 1.510 1.310 1.510 207,993 +0.15(+11.03%)
Nov 25, 2008 1.440 1.470 1.350 1.360 81,635 -0.01(-0.73%)
Nov 24, 2008 1.250 1.380 1.250 1.370 188,715 +0.10(+7.87%)
Nov 21, 2008 1.340 1.409 1.240 1.270 236,001 -0.02(-1.55%)
Nov 20, 2008 1.380 1.400 1.290 1.290 314,960 -0.11(-7.86%)
Nov 19, 2008 1.360 1.430 1.350 1.400 203,422 -0.01(-0.71%)
Nov 18, 2008 1.500 1.500 1.390 1.410 284,601 -0.09(-6.00%)
Nov 17, 2008 1.520 1.530 1.500 1.500 87,337 -0.08(-5.06%)
Nov 14, 2008 1.720 1.840 1.490 1.580 399,303 -0.10(-5.95%)
Nov 13, 2008 1.600 1.690 1.490 1.680 224,730 +0.15(+9.80%)
Nov 12, 2008 1.740 1.740 1.530 1.530 160,121 -0.21(-12.07%)
Nov 11, 2008 1.820 1.822 1.680 1.740 267,442 -0.07(-3.87%)
Nov 10, 2008 1.880 1.920 1.810 1.810 125,416 -0.03(-1.63%)
Nov 07, 2008 1.830 1.990 1.800 1.840 242,827 +0.02(+1.10%)
Nov 06, 2008 1.880 1.890 1.760 1.820 182,380 -0.03(-1.62%)
Nov 05, 2008 1.860 2.010 1.820 1.850 481,372 +0.03(+1.64%)
Nov 04, 2008 1.850 1.860 1.820 1.820 61,948 +0.00(+0.01%)
Nov 03, 2008 1.800 1.850 1.740 1.820 117,995 +0.03(+1.68%)
Oct 31, 2008 1.700 1.800 1.660 1.790 131,028 +0.12(+7.19%)
Oct 30, 2008 1.650 1.720 1.600 1.670 202,252 +0.05(+3.09%)
Oct 29, 2008 1.680 1.699 1.560 1.620 314,937 -0.10(-5.81%)
Oct 28, 2008 1.690 1.720 1.580 1.720 309,024 +0.11(+6.90%)
Oct 27, 2008 1.650 1.670 1.600 1.609 141,204 -0.09(-5.35%)
Oct 24, 2008 1.580 1.760 1.580 1.700 221,951 -0.01(-0.58%)
Oct 23, 2008 1.750 1.830 1.580 1.710 700,013 -0.02(-1.16%)
Oct 22, 2008 1.950 1.950 1.700 1.730 270,465 -0.20(-10.36%)
Oct 21, 2008 1.910 2.100 1.910 1.930 357,051 +0.13(+7.22%)
Oct 20, 2008 1.850 1.980 1.790 1.800 283,771 -0.06(-3.23%)
Oct 17, 2008 1.730 2.000 1.690 1.860 339,661 +0.16(+9.41%)
Oct 16, 2008 1.720 1.800 1.590 1.700 241,483 -0.05(-2.86%)
Oct 15, 2008 1.730 1.950 1.730 1.750 145,335 -0.15(-7.89%)
Oct 14, 2008 2.050 2.100 1.710 1.900 402,650 -0.05(-2.56%)
Oct 13, 2008 1.680 1.990 1.650 1.950 307,359 +0.41(+26.62%)
Oct 10, 2008 1.500 1.600 1.340 1.540 621,919 +0.01(+0.65%)
Oct 09, 2008 1.620 1.730 1.500 1.530 380,374 -0.09(-5.56%)
Oct 08, 2008 1.650 1.710 1.550 1.620 299,392 -0.13(-7.43%)
Oct 07, 2008 1.910 1.960 1.570 1.750 356,448 -0.07(-3.85%)
Oct 06, 2008 2.000 2.011 1.750 1.820 546,338 -0.22(-10.78%)
Oct 03, 2008 2.060 2.250 2.030 2.040 228,627 -0.05(-2.39%)
Oct 02, 2008 2.180 2.251 2.025 2.090 211,557 -0.12(-5.64%)
Oct 01, 2008 2.260 2.340 2.130 2.215 309,175 -0.04(-1.99%)
Sep 30, 2008 2.200 2.370 2.100 2.260 491,633 +0.14(+6.60%)
Sep 29, 2008 2.370 2.390 2.030 2.120 407,275 -0.25(-10.55%)
Sep 26, 2008 2.250 2.480 2.250 2.370 266,618 +0.02(+0.85%)
Sep 25, 2008 2.270 2.360 2.230 2.350 727,255 +0.13(+5.86%)
Sep 24, 2008 2.220 2.350 2.170 2.220 206,057 -0.04(-1.77%)
Sep 23, 2008 2.170 2.340 2.170 2.260 154,997 +0.09(+4.15%)
Sep 22, 2008 2.800 2.835 2.150 2.170 450,852 -0.46(-17.49%)
Sep 19, 2008 2.350 2.650 2.150 2.630 1,200,263 +0.54(+25.84%)
Sep 18, 2008 1.910 2.170 1.810 2.090 571,111 +0.24(+12.97%)
Sep 17, 2008 1.900 1.930 1.830 1.850 279,953 -0.05(-2.63%)
Sep 16, 2008 2.030 2.070 1.830 1.900 406,337 -0.22(-10.38%)
Sep 15, 2008 2.120 2.190 2.050 2.120 261,831 -0.10(-4.50%)
Sep 12, 2008 2.200 2.240 2.110 2.220 203,087 +0.02(+0.91%)
Sep 11, 2008 2.280 2.320 2.200 2.200 715,418 -0.13(-5.58%)
Sep 10, 2008 2.340 2.480 2.060 2.330 615,805 -0.01(-0.43%)
Sep 09, 2008 2.600 2.650 2.320 2.340 431,292 -0.22(-8.59%)
Sep 08, 2008 2.700 2.760 2.520 2.560 266,056 -0.14(-5.19%)
Sep 05, 2008 2.760 2.780 2.620 2.700 187,648 -0.06(-2.17%)
Sep 04, 2008 2.810 2.820 2.760 2.760 381,143 -0.06(-2.13%)
Sep 03, 2008 2.820 2.830 2.780 2.820 196,838 +0.03(+1.08%)
Sep 02, 2008 2.780 2.840 2.770 2.790 278,818 +0.01(+0.36%)
Aug 29, 2008 2.800 2.830 2.780 2.780 202,992 -0.03(-1.07%)
Aug 28, 2008 2.880 2.880 2.780 2.810 246,488 -0.02(-0.71%)
Aug 27, 2008 2.820 2.860 2.780 2.830 276,787 +0.04(+1.43%)
Aug 26, 2008 2.820 2.820 2.780 2.790 119,870 -0.02(-0.71%)
Aug 25, 2008 2.860 2.860 2.780 2.810 170,631 -0.03(-1.06%)
Aug 22, 2008 2.790 2.850 2.780 2.840 161,189 +0.04(+1.43%)
Aug 21, 2008 2.790 2.800 2.760 2.800 108,281 +0.02(+0.72%)
Aug 20, 2008 2.780 2.820 2.780 2.780 212,134 -0.01(-0.36%)
Aug 19, 2008 2.830 2.860 2.780 2.790 173,776 -0.01(-0.36%)
Aug 18, 2008 2.800 2.870 2.760 2.800 232,926 +0.00(+0.00%)
Aug 15, 2008 2.900 2.900 2.760 2.800 280,652 -0.04(-1.41%)
Aug 14, 2008 2.830 2.900 2.830 2.840 99,624 -0.06(-2.07%)
Aug 13, 2008 2.900 2.930 2.820 2.900 81,221 +0.02(+0.69%)
Aug 12, 2008 2.950 2.990 2.840 2.880 188,618 -0.07(-2.37%)
Aug 11, 2008 2.810 2.950 2.800 2.950 294,062 +0.14(+4.98%)
Aug 08, 2008 2.800 2.870 2.761 2.810 195,937 +0.02(+0.72%)
Aug 07, 2008 2.860 2.880 2.780 2.790 98,873 -0.07(-2.45%)
Aug 06, 2008 2.800 2.890 2.780 2.860 313,096 +0.04(+1.42%)
Aug 05, 2008 2.920 2.920 2.780 2.820 143,540 -0.05(-1.74%)
Aug 04, 2008 2.750 2.930 2.750 2.870 549,957 +0.15(+5.51%)
Aug 01, 2008 2.770 2.890 2.700 2.720 275,732 -0.06(-2.16%)
Jul 31, 2008 2.870 2.980 2.710 2.780 555,427 -0.17(-5.76%)
Jul 30, 2008 3.100 3.120 2.840 2.950 568,878 -0.24(-7.52%)
Jul 29, 2008 3.190 3.334 3.100 3.190 179,169 +0.00(+0.00%)
Jul 28, 2008 3.300 3.380 3.150 3.190 170,288 -0.03(-0.93%)
Jul 25, 2008 3.050 3.310 3.021 3.220 211,648 +0.08(+2.55%)
Jul 24, 2008 3.210 3.310 3.000 3.140 288,320 -0.10(-3.09%)
Jul 23, 2008 3.380 3.430 3.150 3.240 372,783 -0.18(-5.26%)
Jul 22, 2008 3.510 3.560 3.390 3.420 418,745 -0.16(-4.47%)
Jul 21, 2008 3.650 3.700 3.440 3.580 234,067 -0.01(-0.28%)
Jul 18, 2008 3.400 3.630 3.400 3.590 414,764 +0.16(+4.66%)
Jul 17, 2008 3.510 3.640 3.270 3.430 935,642 +0.00(+0.00%)
Jul 16, 2008 2.720 3.467 2.720 3.430 887,737 +0.77(+28.95%)
Jul 15, 2008 2.600 2.840 2.560 2.660 371,776 +0.01(+0.38%)
Jul 14, 2008 2.800 2.850 2.620 2.650 181,919 -0.15(-5.36%)
Jul 11, 2008 2.880 2.880 2.710 2.800 124,368 -0.06(-1.98%)
Jul 10, 2008 2.930 3.000 2.760 2.857 239,506 +0.10(+3.50%)
Jul 09, 2008 2.950 2.960 2.730 2.760 271,011 -0.15(-5.15%)
Jul 08, 2008 2.780 2.910 2.740 2.910 264,860 +0.13(+4.68%)
Jul 07, 2008 2.800 2.840 2.730 2.780 238,587 -0.02(-0.71%)
Jul 04, 2008 2.880 2.880 2.780 2.800 121,060 +0.00(+0.00%)
Jul 03, 2008 2.880 2.880 2.780 2.800 121,060 -0.10(-3.45%)
Jul 02, 2008 3.140 3.140 2.810 2.900 425,600 -0.18(-5.84%)
Jul 01, 2008 2.750 3.230 2.700 3.080 649,465 +0.30(+10.79%)
Jun 30, 2008 2.850 2.900 2.700 2.780 435,884 -0.09(-3.14%)
Jun 27, 2008 2.840 2.880 2.580 2.870 660,307 +0.00(+0.00%)
Jun 26, 2008 2.950 2.990 2.800 2.870 257,642 -0.08(-2.71%)
Jun 25, 2008 3.040 3.070 2.900 2.950 324,070 -0.12(-3.91%)
Jun 24, 2008 3.200 3.220 3.000 3.070 293,262 -0.17(-5.25%)
Jun 23, 2008 3.260 3.280 3.200 3.240 233,406 -0.03(-0.92%)
Jun 20, 2008 3.300 3.330 3.220 3.270 367,753 -0.06(-1.80%)
Jun 19, 2008 3.380 3.380 3.280 3.330 114,162 -0.02(-0.60%)
Jun 18, 2008 3.400 3.490 3.310 3.350 322,725 -0.08(-2.33%)
Jun 17, 2008 3.540 3.550 3.400 3.430 279,352 -0.11(-3.11%)
Jun 16, 2008 3.430 3.540 3.410 3.540 357,071 +0.11(+3.21%)
Jun 13, 2008 3.450 3.490 3.350 3.430 216,065 +0.04(+1.18%)
Jun 12, 2008 3.370 3.530 3.300 3.390 834,659 +0.09(+2.73%)
Jun 11, 2008 3.230 3.380 3.130 3.300 399,958 +0.09(+2.80%)
Jun 10, 2008 3.190 3.300 3.150 3.210 307,594 +0.00(+0.00%)
Jun 09, 2008 3.400 3.490 3.060 3.210 639,044 -0.15(-4.46%)
Jun 06, 2008 3.550 3.550 3.330 3.360 393,406 -0.18(-5.08%)
Jun 05, 2008 3.270 3.660 3.230 3.540 1,436,042 +0.30(+9.26%)
Jun 04, 2008 2.780 3.250 2.770 3.240 1,268,964 +0.42(+14.89%)
Jun 03, 2008 2.560 2.850 2.520 2.820 692,951 +0.30(+11.90%)
Jun 02, 2008 2.570 2.640 2.250 2.520 772,460 -0.06(-2.33%)
May 30, 2008 2.640 2.700 2.550 2.580 475,478 -0.03(-1.15%)
May 29, 2008 2.650 2.700 2.580 2.610 436,929 -0.07(-2.61%)
May 28, 2008 2.750 2.790 2.650 2.680 244,613 -0.03(-1.11%)
May 27, 2008 2.690 2.780 2.650 2.710 248,738 -0.07(-2.52%)
May 26, 2008 2.760 2.830 2.750 2.780 168,245 +0.00(+0.00%)
May 23, 2008 2.760 2.830 2.750 2.780 168,245 +0.02(+0.72%)
May 22, 2008 2.850 2.920 2.750 2.760 329,832 -0.07(-2.47%)
May 21, 2008 2.880 2.980 2.830 2.830 208,746 -0.08(-2.75%)
May 20, 2008 2.960 2.960 2.890 2.910 129,146 -0.04(-1.36%)
May 19, 2008 3.030 3.030 2.900 2.950 261,577 -0.05(-1.67%)
May 16, 2008 2.970 3.090 2.930 3.000 494,362 +0.07(+2.39%)
May 15, 2008 2.870 2.980 2.730 2.930 616,869 +0.03(+1.03%)
May 14, 2008 2.830 2.900 2.750 2.900 329,471 +0.11(+3.94%)
May 13, 2008 2.840 2.960 2.770 2.790 373,338 -0.07(-2.45%)
May 12, 2008 2.600 2.940 2.600 2.860 820,201 +0.25(+9.58%)
May 09, 2008 2.650 2.700 2.590 2.610 346,081 -0.09(-3.33%)
May 08, 2008 2.690 2.740 2.610 2.700 353,589 -0.02(-0.74%)
May 07, 2008 2.850 2.900 2.630 2.720 842,776 -0.13(-4.56%)
May 06, 2008 2.980 2.980 2.550 2.850 1,695,107 -0.11(-3.72%)
May 05, 2008 3.300 3.470 2.930 2.960 887,839 -0.34(-10.30%)
May 02, 2008 3.630 3.630 2.710 3.300 2,791,213 -0.49(-12.93%)
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.