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

Commercial Vehicle G (NQ: CVGI )

5.980 +0.040 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2010 5.220 5.220 4.780 4.790 72,141 -0.35(-6.81%)
Jan 28, 2010 5.270 5.270 5.000 5.140 52,685 -0.14(-2.65%)
Jan 27, 2010 5.200 5.280 5.180 5.280 19,174 +0.03(+0.57%)
Jan 26, 2010 5.360 5.360 5.240 5.250 21,253 +0.00(+0.00%)
Jan 25, 2010 5.350 5.450 5.230 5.250 57,320 -0.02(-0.38%)
Jan 22, 2010 5.300 5.560 5.200 5.270 51,766 -0.05(-0.94%)
Jan 21, 2010 5.640 5.640 5.200 5.320 57,552 -0.26(-4.66%)
Jan 20, 2010 5.770 5.840 5.540 5.580 47,411 -0.26(-4.45%)
Jan 19, 2010 6.070 6.070 5.810 5.840 165,049 -0.16(-2.67%)
Jan 15, 2010 5.990 6.000 6.000 6.000 75,700 -0.02(-0.33%)
Jan 14, 2010 5.980 6.020 5.830 6.020 174,320 -0.03(-0.50%)
Jan 13, 2010 6.100 6.120 5.850 6.050 87,506 -0.02(-0.33%)
Jan 12, 2010 6.060 6.190 5.920 6.070 72,543 -0.06(-0.98%)
Jan 11, 2010 5.990 6.280 5.910 6.130 143,638 +0.14(+2.34%)
Jan 08, 2010 5.690 6.020 5.500 5.990 69,211 +0.32(+5.64%)
Jan 07, 2010 5.630 5.750 5.406 5.670 81,446 +0.12(+2.16%)
Jan 06, 2010 5.920 6.060 5.550 5.550 99,162 -0.31(-5.29%)
Jan 05, 2010 5.840 6.060 5.720 5.860 119,106 +0.05(+0.86%)
Jan 04, 2010 6.200 6.210 5.700 5.810 133,661 -0.18(-3.01%)
Dec 31, 2009 6.500 5.990 5.990 5.990 59,400 -0.46(-7.13%)
Dec 30, 2009 6.300 6.690 6.300 6.450 72,566 +0.14(+2.22%)
Dec 29, 2009 6.340 6.420 6.150 6.310 27,659 +0.01(+0.16%)
Dec 28, 2009 6.370 6.375 6.220 6.300 5,815 +0.00(+0.00%)
Dec 24, 2009 6.480 6.480 6.218 6.300 38,340 -0.15(-2.33%)
Dec 23, 2009 6.600 6.610 6.450 6.450 33,513 -0.15(-2.27%)
Dec 22, 2009 6.570 6.730 6.550 6.600 65,460 +0.01(+0.15%)
Dec 21, 2009 6.460 6.600 6.320 6.590 50,777 +0.13(+2.01%)
Dec 18, 2009 6.090 6.470 5.840 6.460 59,752 +0.41(+6.78%)
Dec 17, 2009 5.800 6.220 5.590 6.050 93,505 +0.10(+1.68%)
Dec 16, 2009 6.330 6.400 5.920 5.950 55,468 -0.35(-5.56%)
Dec 15, 2009 6.240 6.350 6.030 6.300 48,647 -0.06(-0.94%)
Dec 14, 2009 5.980 6.370 5.725 6.360 59,579 +0.56(+9.66%)
Dec 11, 2009 5.870 5.870 5.720 5.800 34,763 +0.00(+0.09%)
Dec 10, 2009 6.000 6.000 5.770 5.795 38,823 -0.16(-2.61%)
Dec 09, 2009 5.840 5.990 5.760 5.950 54,900 +0.04(+0.68%)
Dec 08, 2009 5.930 6.030 5.790 5.910 50,846 -0.13(-2.15%)
Dec 07, 2009 5.890 6.070 5.790 6.040 82,790 +0.11(+1.85%)
Dec 04, 2009 5.710 5.990 5.650 5.930 121,535 +0.36(+6.46%)
Dec 03, 2009 5.690 5.740 5.550 5.570 65,820 -0.10(-1.76%)
Dec 02, 2009 5.620 5.870 5.520 5.670 132,469 +0.03(+0.53%)
Dec 01, 2009 5.420 5.650 5.320 5.640 112,711 +0.31(+5.82%)
Nov 30, 2009 5.310 5.430 5.200 5.330 65,450 -0.06(-1.11%)
Nov 27, 2009 5.170 5.540 5.170 5.390 76,970 -0.02(-0.37%)
Nov 25, 2009 5.330 5.460 5.300 5.410 59,820 +0.09(+1.69%)
Nov 24, 2009 5.290 5.380 4.990 5.320 98,144 -0.03(-0.56%)
Nov 23, 2009 5.260 5.390 5.160 5.350 168,320 +0.08(+1.52%)
Nov 20, 2009 5.380 5.380 5.130 5.270 40,792 +0.02(+0.38%)
Nov 19, 2009 5.300 5.360 5.150 5.250 74,049 -0.11(-2.05%)
Nov 18, 2009 5.420 5.480 5.340 5.360 83,343 -0.07(-1.29%)
Nov 17, 2009 5.380 5.610 5.270 5.430 101,284 -0.04(-0.73%)
Nov 16, 2009 5.470 5.600 5.261 5.470 91,797 +0.04(+0.74%)
Nov 13, 2009 5.550 5.750 5.400 5.430 103,025 -0.16(-2.86%)
Nov 12, 2009 5.880 6.090 5.520 5.590 104,126 -0.29(-4.93%)
Nov 11, 2009 6.160 6.180 5.850 5.880 109,485 -0.21(-3.45%)
Nov 10, 2009 6.000 6.220 5.700 6.090 190,535 +0.13(+2.18%)
Nov 09, 2009 5.560 5.980 5.540 5.960 169,568 +0.47(+8.56%)
Nov 06, 2009 5.180 5.700 5.180 5.490 140,126 +0.25(+4.77%)
Nov 05, 2009 5.360 5.430 5.150 5.240 119,123 -0.04(-0.76%)
Nov 04, 2009 4.950 5.550 4.840 5.280 505,099 +0.44(+9.09%)
Nov 03, 2009 4.580 5.090 4.580 4.840 349,306 +0.14(+2.98%)
Nov 02, 2009 4.600 5.120 4.430 4.700 291,028 -0.03(-0.63%)
Oct 30, 2009 5.720 5.900 4.620 4.730 437,298 -1.06(-18.31%)
Oct 29, 2009 5.740 6.680 5.460 5.790 432,260 -0.16(-2.69%)
Oct 28, 2009 7.170 7.220 5.920 5.950 448,270 -1.26(-17.48%)
Oct 27, 2009 7.390 7.580 7.160 7.210 133,512 -0.22(-2.96%)
Oct 26, 2009 7.580 7.790 7.290 7.430 150,555 -0.16(-2.11%)
Oct 23, 2009 7.580 8.080 7.540 7.590 115,590 -0.20(-2.57%)
Oct 22, 2009 7.580 7.830 7.510 7.790 249,412 +0.16(+2.10%)
Oct 21, 2009 7.500 7.720 7.410 7.630 207,229 +0.09(+1.19%)
Oct 20, 2009 7.520 7.730 7.500 7.540 212,017 -0.08(-1.10%)
Oct 19, 2009 7.800 7.800 7.540 7.624 216,499 -0.13(-1.63%)
Oct 16, 2009 7.880 7.970 7.610 7.750 175,245 -0.23(-2.88%)
Oct 15, 2009 7.690 7.990 7.540 7.980 147,581 +0.23(+2.90%)
Oct 14, 2009 7.650 7.870 7.600 7.755 166,521 +0.21(+2.85%)
Oct 13, 2009 7.630 7.760 7.490 7.540 75,652 -0.19(-2.46%)
Oct 12, 2009 7.710 7.950 7.560 7.730 166,581 +0.15(+1.98%)
Oct 09, 2009 7.370 7.670 7.280 7.580 157,716 +0.21(+2.85%)
Oct 08, 2009 7.150 7.550 7.150 7.370 141,724 +0.33(+4.69%)
Oct 07, 2009 7.010 7.340 6.990 7.040 244,995 +0.05(+0.72%)
Oct 06, 2009 6.700 7.790 6.670 6.990 435,911 +0.44(+6.72%)
Oct 05, 2009 6.160 6.620 6.080 6.550 123,011 +0.39(+6.33%)
Oct 02, 2009 6.090 6.190 5.790 6.160 296,316 -0.06(-0.96%)
Oct 01, 2009 6.570 6.670 6.200 6.220 215,535 -0.29(-4.45%)
Sep 30, 2009 6.520 6.702 6.420 6.510 186,548 +0.08(+1.24%)
Sep 29, 2009 6.650 6.810 6.380 6.430 154,303 -0.18(-2.72%)
Sep 28, 2009 6.600 6.799 6.520 6.610 181,641 +0.03(+0.46%)
Sep 25, 2009 6.680 6.830 6.390 6.580 171,398 -0.08(-1.20%)
Sep 24, 2009 7.010 7.280 6.550 6.660 361,688 -0.74(-10.00%)
Sep 23, 2009 7.220 7.490 7.090 7.400 254,416 +0.15(+2.07%)
Sep 22, 2009 7.360 7.360 7.050 7.250 464,124 -0.04(-0.55%)
Sep 21, 2009 7.080 7.700 6.940 7.290 497,827 +0.01(+0.14%)
Sep 18, 2009 7.160 7.330 7.160 7.280 463,766 +0.13(+1.82%)
Sep 17, 2009 6.520 7.150 6.470 7.150 665,463 +0.68(+10.51%)
Sep 16, 2009 5.840 6.540 5.700 6.470 609,117 +0.61(+10.41%)
Sep 15, 2009 5.750 5.930 5.720 5.860 174,611 +0.07(+1.21%)
Sep 14, 2009 5.480 6.040 5.460 5.790 506,515 +0.30(+5.46%)
Sep 11, 2009 4.770 5.640 4.750 5.490 1,011,161 +0.75(+15.82%)
Sep 10, 2009 4.730 4.790 4.650 4.740 87,265 -0.01(-0.21%)
Sep 09, 2009 4.810 4.820 4.680 4.750 83,375 -0.04(-0.73%)
Sep 08, 2009 4.740 4.870 4.600 4.785 137,984 +0.08(+1.59%)
Sep 04, 2009 4.710 4.900 4.570 4.710 75,945 -0.01(-0.21%)
Sep 03, 2009 4.510 4.810 4.510 4.720 47,384 +0.02(+0.43%)
Sep 02, 2009 4.340 4.960 4.330 4.700 329,632 +0.33(+7.55%)
Sep 01, 2009 4.400 4.790 4.330 4.370 185,449 -0.11(-2.46%)
Aug 31, 2009 4.530 4.690 4.420 4.480 154,048 -0.15(-3.24%)
Aug 28, 2009 4.800 4.870 4.580 4.630 113,589 -0.15(-3.14%)
Aug 27, 2009 4.760 4.910 4.540 4.780 202,849 -0.04(-0.83%)
Aug 26, 2009 4.600 4.870 4.330 4.820 212,879 +0.12(+2.55%)
Aug 25, 2009 4.880 4.940 4.600 4.700 247,749 -0.18(-3.69%)
Aug 24, 2009 4.990 5.170 4.780 4.880 245,585 -0.06(-1.19%)
Aug 21, 2009 5.010 5.021 4.750 4.939 263,417 -0.04(-0.82%)
Aug 20, 2009 4.900 5.030 4.715 4.980 258,927 +0.11(+2.26%)
Aug 19, 2009 4.760 5.060 4.560 4.870 392,042 +0.02(+0.41%)
Aug 18, 2009 4.400 4.998 4.400 4.850 283,273 +0.32(+7.06%)
Aug 17, 2009 4.630 4.710 4.160 4.530 304,059 -0.23(-4.83%)
Aug 14, 2009 5.060 5.150 4.550 4.760 341,598 -0.30(-5.93%)
Aug 13, 2009 4.870 5.200 4.670 5.060 876,727 +0.26(+5.42%)
Aug 12, 2009 4.500 4.870 4.350 4.800 1,277,727 +0.93(+24.03%)
Aug 11, 2009 4.050 4.070 3.500 3.870 360,160 -0.26(-6.30%)
Aug 10, 2009 4.270 4.300 3.840 4.130 403,733 -0.14(-3.28%)
Aug 07, 2009 3.500 4.500 3.270 4.270 928,986 +0.69(+19.27%)
Aug 06, 2009 3.130 4.077 3.004 3.580 639,188 +0.45(+14.38%)
Aug 05, 2009 2.900 3.350 2.640 3.130 805,250 -0.35(-10.06%)
Aug 04, 2009 3.630 4.150 3.160 3.480 1,616,006 -0.02(-0.57%)
Aug 03, 2009 2.190 3.760 2.110 3.500 2,348,799 +1.49(+74.13%)
Jul 31, 2009 1.690 2.100 1.650 2.010 462,300 +0.27(+15.52%)
Jul 30, 2009 1.680 1.787 1.560 1.740 121,730 +0.08(+4.82%)
Jul 29, 2009 1.630 1.680 1.530 1.660 92,500 +0.01(+0.61%)
Jul 28, 2009 1.810 1.810 1.630 1.650 337,577 -0.11(-6.25%)
Jul 27, 2009 1.670 1.810 1.610 1.760 300,738 +0.18(+11.39%)
Jul 24, 2009 1.520 1.600 1.520 1.580 111,195 -0.01(-0.63%)
Jul 23, 2009 1.470 1.640 1.450 1.590 213,427 +0.15(+10.42%)
Jul 22, 2009 1.425 1.470 1.400 1.440 132,035 +0.01(+0.70%)
Jul 21, 2009 1.450 1.450 1.400 1.430 96,077 +0.03(+2.14%)
Jul 20, 2009 1.400 1.460 1.400 1.400 125,600 +0.00(+0.00%)
Jul 17, 2009 1.400 1.500 1.400 1.400 101,825 +0.00(+0.00%)
Jul 16, 2009 1.410 1.410 1.380 1.400 40,282 -0.02(-1.41%)
Jul 15, 2009 1.400 1.450 1.350 1.420 119,786 +0.04(+2.90%)
Jul 14, 2009 1.330 1.470 1.280 1.380 361,165 +0.10(+7.81%)
Jul 13, 2009 1.320 1.340 1.270 1.280 160,454 -0.04(-3.03%)
Jul 10, 2009 1.370 1.400 1.300 1.320 144,805 +0.00(+0.00%)
Jul 09, 2009 1.300 1.470 1.240 1.320 224,742 +0.03(+2.33%)
Jul 08, 2009 1.360 1.500 1.250 1.290 204,876 -0.06(-4.44%)
Jul 07, 2009 1.490 1.500 1.350 1.350 91,529 -0.13(-8.78%)
Jul 06, 2009 1.600 1.600 1.410 1.480 229,056 -0.16(-9.76%)
Jul 02, 2009 1.650 1.890 1.550 1.640 231,905 -0.02(-1.20%)
Jul 01, 2009 1.480 1.780 1.450 1.660 287,806 +0.22(+15.28%)
Jun 30, 2009 1.390 1.540 1.370 1.440 205,375 +0.02(+1.41%)
Jun 29, 2009 1.620 1.680 1.390 1.420 404,530 -0.20(-12.35%)
Jun 26, 2009 1.770 1.930 1.620 1.620 3,725,595 -0.06(-3.57%)
Jun 25, 2009 1.550 1.770 1.500 1.680 321,879 +0.16(+10.53%)
Jun 24, 2009 1.620 1.730 1.450 1.520 349,037 -0.10(-6.17%)
Jun 23, 2009 1.330 1.620 1.200 1.620 486,201 +0.26(+19.12%)
Jun 22, 2009 1.340 1.380 1.170 1.360 420,298 +0.06(+4.62%)
Jun 19, 2009 1.280 1.360 1.240 1.300 241,825 +0.05(+4.00%)
Jun 18, 2009 1.230 1.310 1.170 1.250 163,009 +0.05(+4.17%)
Jun 17, 2009 1.280 1.280 1.130 1.200 282,973 -0.09(-6.98%)
Jun 16, 2009 1.400 1.460 1.250 1.290 299,114 -0.05(-3.73%)
Jun 15, 2009 1.380 1.380 1.280 1.340 216,722 -0.06(-4.29%)
Jun 12, 2009 1.230 1.480 1.180 1.400 349,688 +0.15(+12.00%)
Jun 11, 2009 1.290 1.600 1.180 1.250 828,136 -0.01(-0.79%)
Jun 10, 2009 1.080 1.400 1.080 1.260 1,790,424 +0.20(+18.87%)
Jun 09, 2009 1.070 1.170 0.9400 1.060 459,147 -0.01(-0.93%)
Jun 08, 2009 1.090 1.118 1.060 1.070 89,464 -0.05(-4.46%)
Jun 05, 2009 1.150 1.190 1.080 1.120 209,917 -0.02(-1.75%)
Jun 04, 2009 1.150 1.190 1.120 1.140 170,449 -0.01(-0.87%)
Jun 03, 2009 1.120 1.160 1.120 1.150 97,551 +0.02(+1.77%)
Jun 02, 2009 1.150 1.190 1.100 1.130 164,984 -0.02(-1.74%)
Jun 01, 2009 1.250 1.300 1.090 1.150 555,429 -0.11(-8.73%)
May 29, 2009 1.090 1.270 1.090 1.260 159,841 +0.18(+16.67%)
May 28, 2009 1.120 1.178 1.060 1.080 86,332 -0.02(-1.82%)
May 27, 2009 1.150 1.210 1.090 1.100 117,701 -0.05(-4.35%)
May 26, 2009 1.060 1.170 1.060 1.150 93,126 +0.09(+8.49%)
May 22, 2009 1.150 1.170 1.050 1.060 128,925 -0.08(-7.02%)
May 21, 2009 1.150 1.190 1.110 1.140 116,840 -0.01(-0.87%)
May 20, 2009 1.160 1.290 1.125 1.150 173,100 +0.00(+0.00%)
May 19, 2009 1.150 1.210 1.110 1.150 101,488 +0.01(+0.88%)
May 18, 2009 1.170 1.320 1.100 1.140 113,293 +0.00(+0.00%)
May 15, 2009 1.350 1.350 1.070 1.140 283,698 -0.21(-15.56%)
May 14, 2009 1.310 1.410 1.230 1.350 183,122 +0.04(+3.05%)
May 13, 2009 1.400 1.400 1.250 1.310 279,998 -0.13(-9.03%)
May 12, 2009 1.580 1.580 1.300 1.440 367,571 -0.06(-4.00%)
May 11, 2009 1.690 1.700 1.490 1.500 220,080 -0.20(-11.76%)
May 08, 2009 1.230 1.940 1.200 1.700 728,776 +0.47(+38.21%)
May 07, 2009 1.300 1.370 1.160 1.230 205,790 -0.02(-1.60%)
May 06, 2009 1.130 1.260 1.040 1.250 306,299 +0.18(+16.82%)
May 05, 2009 1.020 1.090 1.020 1.070 105,965 +0.01(+0.94%)
May 04, 2009 1.080 1.100 1.030 1.060 130,956 +0.02(+1.92%)
May 01, 2009 1.080 1.080 0.9500 1.040 204,831 +0.08(+8.33%)
Apr 30, 2009 1.200 1.290 0.8700 0.9600 404,003 -0.35(-26.72%)
Apr 29, 2009 1.290 1.310 1.020 1.310 137,400 +0.04(+3.15%)
Apr 28, 2009 1.250 1.300 1.220 1.270 53,205 +0.09(+7.63%)
Apr 27, 2009 1.220 1.260 1.160 1.180 112,509 -0.08(-6.35%)
Apr 24, 2009 0.8700 1.680 0.8100 1.260 330,441 +0.45(+55.56%)
Apr 23, 2009 0.8100 0.8200 0.7500 0.8100 210,000 +0.01(+1.25%)
Apr 22, 2009 0.8500 0.9000 0.7800 0.8000 728,123 -0.08(-9.09%)
Apr 21, 2009 0.8800 0.8800 0.7722 0.8800 62,357 +0.09(+11.39%)
Apr 20, 2009 0.8700 0.8700 0.7400 0.7900 158,914 -0.09(-10.23%)
Apr 17, 2009 0.8800 0.9100 0.8420 0.8800 130,621 +0.03(+3.53%)
Apr 16, 2009 0.8000 0.8800 0.8000 0.8500 153,386 +0.07(+8.97%)
Apr 15, 2009 0.7800 0.8400 0.7600 0.7800 147,240 +0.00(+0.00%)
Apr 14, 2009 0.7500 0.8300 0.7103 0.7800 207,529 +0.08(+11.43%)
Apr 13, 2009 0.6200 0.7000 0.5900 0.7000 171,232 +0.10(+16.67%)
Apr 09, 2009 0.5900 0.7800 0.5600 0.6000 288,843 +0.05(+9.09%)
Apr 08, 2009 0.5300 0.5841 0.5100 0.5500 138,649 +0.02(+3.77%)
Apr 07, 2009 0.5700 0.5771 0.5200 0.5300 154,873 -0.03(-5.36%)
Apr 06, 2009 0.6000 0.6100 0.5500 0.5600 144,968 +0.04(+7.69%)
Apr 03, 2009 0.6500 0.7099 0.5178 0.5200 109,932 -0.11(-17.46%)
Apr 02, 2009 0.5500 0.7100 0.5400 0.6300 116,440 +0.08(+14.55%)
Apr 01, 2009 0.5600 0.7200 0.5100 0.5500 101,271 +0.00(+0.00%)
Mar 31, 2009 0.5500 0.6300 0.5500 0.5500 65,660 +0.00(+0.00%)
Mar 30, 2009 0.6200 0.6200 0.5500 0.5500 39,628 -0.17(-23.61%)
Mar 26, 2009 0.7200 0.7500 0.6700 0.7200 78,100 +0.02(+2.86%)
Mar 25, 2009 0.7700 0.8100 0.6900 0.7000 85,762 -0.05(-6.67%)
Mar 24, 2009 0.8400 0.8400 0.7500 0.7500 36,713 -0.10(-11.76%)
Mar 23, 2009 0.7400 0.9100 0.7400 0.8500 112,189 +0.05(+6.25%)
Mar 20, 2009 0.8400 0.8400 0.7400 0.8000 194,258 -0.02(-2.44%)
Mar 19, 2009 0.8800 0.8800 0.8100 0.8200 66,367 -0.04(-4.65%)
Mar 18, 2009 0.5488 0.8800 0.5000 0.8600 161,217 +0.36(+72.00%)
Mar 17, 2009 0.5100 0.6500 0.4800 0.5000 133,500 +0.00(+0.00%)
Mar 16, 2009 0.5700 0.5900 0.5000 0.5000 33,326 -0.05(-9.09%)
Mar 13, 2009 0.6100 0.6100 0.5300 0.5500 36,396 -0.06(-9.84%)
Mar 12, 2009 0.5700 0.6300 0.5000 0.6100 62,144 +0.03(+5.17%)
Mar 11, 2009 0.6900 0.6900 0.5700 0.5800 32,475 -0.11(-15.94%)
Mar 10, 2009 0.5499 0.6900 0.5499 0.6900 43,506 +0.17(+32.69%)
Mar 09, 2009 0.4700 0.5700 0.4000 0.5200 47,957 +0.05(+10.64%)
Mar 06, 2009 0.5200 0.5200 0.4200 0.4700 69,902 -0.05(-9.62%)
Mar 05, 2009 0.5500 0.5700 0.4900 0.5200 106,164 +0.00(+0.00%)
Mar 04, 2009 0.5000 0.6000 0.4800 0.5200 378,825 -0.14(-21.21%)
Mar 02, 2009 0.5900 0.7000 0.5900 0.6600 126,771 +0.03(+4.76%)
Feb 27, 2009 0.7000 0.7100 0.6100 0.6300 301,919 -0.08(-11.27%)
Feb 26, 2009 0.6900 0.8100 0.6900 0.7100 71,424 +0.02(+2.90%)
Feb 25, 2009 0.9300 0.9400 0.6900 0.6900 76,592 -0.25(-26.60%)
Feb 24, 2009 0.6800 0.9400 0.6800 0.9400 59,400 +0.27(+40.30%)
Feb 23, 2009 0.7900 0.8400 0.6600 0.6700 49,466 -0.11(-14.10%)
Feb 20, 2009 0.8400 0.8400 0.7800 0.7800 42,440 -0.08(-9.30%)
Feb 19, 2009 0.9100 1.080 0.8600 0.8600 72,511 -0.04(-4.44%)
Feb 18, 2009 0.9300 0.9400 0.8000 0.9000 60,228 -0.02(-2.17%)
Feb 17, 2009 0.9500 1.000 0.9200 0.9200 78,657 -0.04(-4.17%)
Feb 13, 2009 0.9700 1.000 0.9200 0.9600 98,303 -0.01(-1.03%)
Feb 12, 2009 0.9600 1.080 0.9300 0.9700 71,308 +0.00(+0.00%)
Feb 11, 2009 1.000 1.000 0.9600 0.9700 11,973 +0.05(+5.43%)
Feb 10, 2009 0.9900 1.090 0.9200 0.9200 39,192 -0.09(-8.91%)
Feb 09, 2009 0.9400 1.280 0.9400 1.010 70,132 +0.07(+7.45%)
Feb 06, 2009 0.9100 0.9600 0.9100 0.9400 38,991 +0.02(+2.17%)
Feb 05, 2009 0.9500 0.9500 0.9100 0.9200 54,982 -0.01(-1.08%)
Feb 04, 2009 1.090 1.134 0.9000 0.9300 100,779 -0.17(-15.45%)
Feb 03, 2009 1.140 1.150 1.060 1.100 25,154 -0.03(-2.65%)
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.