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, 2010 2.590 2.600 2.460 2.470 558,062 -0.10(-3.89%)
Apr 29, 2010 2.570 2.590 2.430 2.570 639,903 +0.03(+1.18%)
Apr 28, 2010 2.680 2.700 2.480 2.540 667,226 -0.03(-1.17%)
Apr 27, 2010 2.530 2.690 2.530 2.570 799,246 +0.02(+0.78%)
Apr 26, 2010 2.640 2.650 2.550 2.550 360,407 -0.05(-1.92%)
Apr 23, 2010 2.640 2.640 2.520 2.600 493,934 -0.04(-1.52%)
Apr 22, 2010 2.470 2.640 2.420 2.640 681,647 +0.13(+5.18%)
Apr 21, 2010 2.570 2.570 2.470 2.510 365,449 -0.01(-0.40%)
Apr 20, 2010 2.510 2.570 2.500 2.520 302,745 +0.00(+0.00%)
Apr 19, 2010 2.500 2.560 2.480 2.520 369,794 +0.00(+0.00%)
Apr 16, 2010 2.600 2.600 2.490 2.520 714,360 -0.08(-3.08%)
Apr 15, 2010 2.610 2.670 2.530 2.600 556,947 +0.00(+0.00%)
Apr 14, 2010 2.450 2.630 2.450 2.600 692,148 +0.16(+6.56%)
Apr 13, 2010 2.500 2.570 2.370 2.440 565,914 -0.06(-2.40%)
Apr 12, 2010 2.490 2.550 2.480 2.500 436,598 +0.04(+1.63%)
Apr 09, 2010 2.480 2.480 2.420 2.460 449,125 +0.05(+2.07%)
Apr 08, 2010 2.460 2.480 2.410 2.410 399,840 -0.04(-1.63%)
Apr 07, 2010 2.460 2.660 2.410 2.450 1,964,337 +0.11(+4.70%)
Apr 06, 2010 2.340 2.370 2.300 2.340 308,563 -0.02(-0.85%)
Apr 05, 2010 2.270 2.380 2.270 2.360 318,290 +0.07(+3.06%)
Apr 01, 2010 2.320 2.290 2.290 2.290 548,800 -0.02(-0.87%)
Mar 31, 2010 2.130 2.320 2.120 2.310 745,478 +0.14(+6.45%)
Mar 30, 2010 2.150 2.180 2.100 2.170 391,998 +0.04(+1.88%)
Mar 29, 2010 2.160 2.210 2.110 2.130 242,320 -0.03(-1.39%)
Mar 26, 2010 2.140 2.220 2.140 2.160 296,279 +0.01(+0.47%)
Mar 25, 2010 2.230 2.240 2.150 2.150 248,268 -0.06(-2.71%)
Mar 24, 2010 2.270 2.270 2.190 2.210 272,215 -0.06(-2.64%)
Mar 23, 2010 2.260 2.290 2.210 2.270 371,353 +0.02(+0.89%)
Mar 22, 2010 2.110 2.250 2.080 2.250 477,781 +0.04(+1.81%)
Mar 19, 2010 2.360 2.360 2.000 2.210 1,102,285 -0.15(-6.36%)
Mar 18, 2010 2.440 2.470 2.340 2.360 466,598 -0.04(-1.67%)
Mar 17, 2010 2.430 2.510 2.400 2.400 892,936 +0.01(+0.42%)
Mar 16, 2010 2.290 2.410 2.260 2.390 835,247 +0.10(+4.37%)
Mar 15, 2010 2.283 2.300 2.240 2.290 614,090 +0.10(+4.57%)
Mar 12, 2010 2.240 2.250 2.150 2.190 429,456 -0.04(-1.79%)
Mar 11, 2010 2.190 2.240 2.150 2.230 392,937 +0.04(+1.83%)
Mar 10, 2010 2.180 2.250 2.150 2.190 344,564 +0.00(+0.00%)
Mar 09, 2010 2.270 2.330 2.160 2.190 771,708 -0.08(-3.52%)
Mar 08, 2010 2.200 2.270 2.190 2.270 396,911 +0.08(+3.65%)
Mar 05, 2010 2.160 2.190 2.150 2.190 343,654 +0.04(+1.86%)
Mar 04, 2010 2.180 2.180 2.100 2.150 183,967 -0.03(-1.38%)
Mar 03, 2010 2.110 2.180 2.110 2.180 496,560 +0.04(+1.87%)
Mar 02, 2010 2.140 2.190 2.100 2.140 479,876 +0.00(+0.00%)
Mar 01, 2010 1.950 2.150 1.940 2.140 1,109,951 +0.21(+10.88%)
Feb 26, 2010 1.950 1.990 1.880 1.930 297,782 -0.03(-1.53%)
Feb 25, 2010 1.900 1.960 1.890 1.960 220,827 +0.03(+1.55%)
Feb 24, 2010 2.020 2.020 1.820 1.930 572,360 -0.09(-4.46%)
Feb 23, 2010 2.000 2.030 1.950 2.020 347,622 +0.02(+1.00%)
Feb 22, 2010 2.020 2.030 1.960 2.000 335,393 -0.02(-0.99%)
Feb 19, 2010 2.040 2.040 2.000 2.020 297,571 -0.03(-1.46%)
Feb 18, 2010 2.050 2.060 2.000 2.050 194,327 -0.01(-0.49%)
Feb 17, 2010 2.190 2.190 1.990 2.060 790,615 -0.12(-5.50%)
Feb 16, 2010 2.130 2.200 2.100 2.180 657,016 +0.08(+3.81%)
Feb 12, 2010 2.050 2.100 2.100 2.100 406,500 +0.04(+1.94%)
Feb 11, 2010 1.900 2.080 1.890 2.060 409,263 +0.15(+7.85%)
Feb 10, 2010 1.890 1.950 1.880 1.910 427,469 +0.02(+1.06%)
Feb 09, 2010 1.850 1.910 1.840 1.890 172,176 +0.07(+3.85%)
Feb 08, 2010 1.830 1.840 1.810 1.820 163,677 -0.01(-0.55%)
Feb 05, 2010 1.820 1.830 1.800 1.830 390,166 +0.01(+0.55%)
Feb 04, 2010 1.810 1.840 1.810 1.820 410,578 +0.00(+0.00%)
Feb 03, 2010 1.850 1.860 1.810 1.820 222,036 -0.02(-1.09%)
Feb 02, 2010 1.850 1.855 1.810 1.840 271,145 -0.01(-0.54%)
Feb 01, 2010 1.880 1.880 1.820 1.850 172,346 -0.03(-1.60%)
Jan 29, 2010 1.880 1.920 1.820 1.880 510,075 +0.00(+0.00%)
Jan 28, 2010 1.880 1.910 1.870 1.880 269,828 +0.01(+0.53%)
Jan 27, 2010 1.890 1.910 1.870 1.870 410,193 -0.03(-1.58%)
Jan 26, 2010 1.970 1.980 1.900 1.900 601,550 -0.07(-3.55%)
Jan 25, 2010 1.950 1.990 1.940 1.970 488,855 +0.03(+1.55%)
Jan 22, 2010 1.980 1.990 1.940 1.940 394,640 -0.05(-2.51%)
Jan 21, 2010 2.050 2.080 1.950 1.990 507,629 -0.06(-2.93%)
Jan 20, 2010 2.120 2.120 2.020 2.050 434,289 -0.07(-3.30%)
Jan 19, 2010 2.060 2.130 2.050 2.120 521,137 +0.06(+2.91%)
Jan 15, 2010 2.130 2.060 2.060 2.060 470,400 -0.05(-2.37%)
Jan 14, 2010 2.110 2.130 2.060 2.110 443,357 +0.01(+0.48%)
Jan 13, 2010 2.110 2.150 2.050 2.100 527,885 +0.05(+2.44%)
Jan 12, 2010 2.080 2.090 2.020 2.050 511,532 -0.03(-1.44%)
Jan 11, 2010 2.150 2.150 2.050 2.080 458,357 -0.04(-1.89%)
Jan 08, 2010 2.300 2.300 2.030 2.120 1,408,921 -0.10(-4.50%)
Jan 07, 2010 1.800 2.350 1.800 2.220 3,830,608 +0.52(+30.59%)
Jan 06, 2010 1.700 1.790 1.690 1.700 385,827 +0.00(+0.00%)
Jan 05, 2010 1.780 1.780 1.700 1.700 152,275 -0.08(-4.49%)
Jan 04, 2010 1.700 1.790 1.690 1.780 248,041 +0.07(+4.09%)
Dec 31, 2009 1.680 1.710 1.710 1.710 309,800 +0.00(+0.00%)
Dec 30, 2009 1.720 1.750 1.690 1.710 239,909 -0.02(-1.16%)
Dec 29, 2009 1.780 1.780 1.710 1.730 192,489 -0.04(-2.26%)
Dec 28, 2009 1.710 1.780 1.700 1.770 215,260 +0.02(+1.14%)
Dec 24, 2009 1.740 1.750 1.670 1.750 173,973 +0.01(+0.57%)
Dec 23, 2009 1.660 1.760 1.650 1.740 296,767 +0.08(+4.82%)
Dec 22, 2009 1.680 1.680 1.650 1.660 208,146 -0.03(-1.78%)
Dec 21, 2009 1.650 1.710 1.630 1.690 275,240 +0.01(+0.60%)
Dec 18, 2009 1.790 1.790 1.660 1.680 568,029 -0.09(-5.08%)
Dec 17, 2009 1.690 1.790 1.690 1.770 334,667 +0.06(+3.51%)
Dec 16, 2009 1.660 1.720 1.640 1.710 381,084 +0.07(+4.27%)
Dec 15, 2009 1.650 1.660 1.620 1.640 358,015 +0.02(+1.23%)
Dec 14, 2009 1.630 1.640 1.570 1.620 269,089 +0.02(+1.25%)
Dec 11, 2009 1.610 1.630 1.560 1.600 246,339 -0.03(-1.84%)
Dec 10, 2009 1.660 1.680 1.550 1.630 460,341 -0.03(-1.81%)
Dec 09, 2009 1.660 1.740 1.580 1.660 745,306 -0.05(-2.92%)
Dec 08, 2009 1.720 1.740 1.690 1.710 129,508 -0.03(-1.72%)
Dec 07, 2009 1.740 1.750 1.700 1.740 227,460 +0.00(+0.00%)
Dec 04, 2009 1.740 1.740 1.680 1.740 220,125 +0.06(+3.57%)
Dec 03, 2009 1.690 1.730 1.650 1.680 244,552 +0.01(+0.60%)
Dec 02, 2009 1.620 1.670 1.620 1.670 289,420 +0.06(+3.73%)
Dec 01, 2009 1.650 1.660 1.590 1.610 398,892 +0.03(+1.90%)
Nov 30, 2009 1.640 1.640 1.530 1.580 698,497 -0.02(-1.25%)
Nov 27, 2009 1.600 1.670 1.600 1.600 167,505 -0.05(-3.03%)
Nov 25, 2009 1.670 1.720 1.650 1.650 186,523 -0.02(-1.20%)
Nov 24, 2009 1.710 1.730 1.650 1.670 243,855 -0.04(-2.34%)
Nov 23, 2009 1.730 1.790 1.690 1.710 176,294 +0.00(+0.00%)
Nov 20, 2009 1.700 1.760 1.650 1.710 382,944 +0.00(+0.00%)
Nov 19, 2009 1.770 1.770 1.710 1.710 327,968 -0.06(-3.39%)
Nov 18, 2009 1.800 1.815 1.730 1.770 462,957 -0.05(-2.75%)
Nov 17, 2009 1.810 1.820 1.790 1.820 148,289 +0.01(+0.55%)
Nov 16, 2009 1.840 1.900 1.790 1.810 374,884 -0.02(-1.09%)
Nov 13, 2009 1.800 1.850 1.780 1.830 269,893 +0.04(+2.23%)
Nov 12, 2009 1.920 1.920 1.770 1.790 253,116 -0.10(-5.29%)
Nov 11, 2009 1.870 1.956 1.870 1.890 312,921 +0.03(+1.61%)
Nov 10, 2009 1.840 1.870 1.810 1.860 166,960 +0.01(+0.54%)
Nov 09, 2009 1.850 1.880 1.800 1.850 197,900 +0.00(+0.00%)
Nov 06, 2009 1.840 1.880 1.800 1.850 172,928 +0.02(+1.09%)
Nov 05, 2009 1.840 1.870 1.800 1.830 315,436 +0.05(+2.81%)
Nov 04, 2009 1.890 1.900 1.770 1.780 298,787 -0.09(-4.81%)
Nov 03, 2009 1.880 1.894 1.780 1.870 378,447 +0.02(+1.08%)
Nov 02, 2009 1.830 1.870 1.770 1.850 565,534 +0.02(+1.09%)
Oct 30, 2009 1.920 1.930 1.770 1.830 597,251 -0.06(-3.17%)
Oct 29, 2009 1.910 1.970 1.830 1.890 690,538 +0.00(+0.00%)
Oct 28, 2009 1.980 2.020 1.830 1.890 1,121,965 -0.12(-5.97%)
Oct 27, 2009 1.990 2.040 1.920 2.010 691,711 -0.01(-0.50%)
Oct 26, 2009 2.070 2.110 1.990 2.020 763,013 -0.05(-2.42%)
Oct 23, 2009 2.100 2.140 2.060 2.070 436,323 -0.05(-2.36%)
Oct 22, 2009 2.110 2.170 2.110 2.120 322,638 -0.01(-0.47%)
Oct 21, 2009 2.210 2.240 2.110 2.130 618,525 -0.09(-4.05%)
Oct 20, 2009 2.170 2.290 2.150 2.220 320,945 -0.07(-3.06%)
Oct 19, 2009 2.220 2.300 2.190 2.290 504,369 +0.07(+3.15%)
Oct 16, 2009 2.260 2.260 2.190 2.220 497,389 -0.05(-2.20%)
Oct 15, 2009 2.240 2.270 2.200 2.270 906,597 +0.04(+1.79%)
Oct 14, 2009 2.190 2.240 2.160 2.230 548,284 +0.11(+5.19%)
Oct 13, 2009 2.210 2.210 2.100 2.120 535,812 +0.00(+0.00%)
Oct 12, 2009 2.100 2.240 2.090 2.120 1,153,252 +0.02(+0.95%)
Oct 09, 2009 2.120 2.160 2.090 2.100 268,962 -0.01(-0.47%)
Oct 08, 2009 2.130 2.210 2.110 2.110 540,938 -0.01(-0.47%)
Oct 07, 2009 2.180 2.180 2.090 2.120 331,661 -0.02(-0.93%)
Oct 06, 2009 2.110 2.180 2.010 2.140 329,930 +0.03(+1.42%)
Oct 05, 2009 2.000 2.120 2.000 2.110 341,364 +0.11(+5.50%)
Oct 02, 2009 2.050 2.060 1.990 2.000 695,299 -0.06(-2.91%)
Oct 01, 2009 2.210 2.210 2.050 2.060 545,729 -0.14(-6.36%)
Sep 30, 2009 2.250 2.250 2.110 2.200 486,988 -0.01(-0.45%)
Sep 29, 2009 2.260 2.290 2.170 2.210 214,333 -0.04(-1.78%)
Sep 28, 2009 2.220 2.290 2.150 2.250 597,484 +0.02(+0.90%)
Sep 25, 2009 2.200 2.270 2.190 2.230 437,355 -0.03(-1.33%)
Sep 24, 2009 2.320 2.340 2.000 2.260 2,021,883 -0.08(-3.42%)
Sep 23, 2009 2.420 2.460 2.330 2.340 594,395 -0.08(-3.31%)
Sep 22, 2009 2.400 2.500 2.400 2.420 495,112 -0.01(-0.41%)
Sep 21, 2009 2.440 2.480 2.400 2.430 400,171 -0.03(-1.22%)
Sep 18, 2009 2.430 2.460 2.300 2.460 981,066 +0.03(+1.23%)
Sep 17, 2009 2.330 2.538 2.330 2.430 626,377 +0.10(+4.29%)
Sep 16, 2009 2.350 2.400 2.300 2.330 412,001 +0.00(+0.00%)
Sep 15, 2009 2.260 2.350 2.250 2.330 661,826 +0.08(+3.56%)
Sep 14, 2009 2.190 2.280 2.170 2.250 537,558 +0.06(+2.74%)
Sep 11, 2009 2.160 2.300 2.090 2.190 748,940 +0.03(+1.39%)
Sep 10, 2009 1.870 2.230 1.810 2.160 2,692,313 +0.27(+14.29%)
Sep 09, 2009 1.910 1.920 1.870 1.890 355,677 +0.00(+0.00%)
Sep 08, 2009 1.900 1.920 1.860 1.890 552,154 +0.01(+0.53%)
Sep 04, 2009 1.850 1.880 1.750 1.880 446,951 +0.04(+2.17%)
Sep 03, 2009 1.900 1.900 1.750 1.840 306,825 +0.00(+0.00%)
Sep 02, 2009 1.730 1.920 1.730 1.840 802,776 +0.11(+6.36%)
Sep 01, 2009 1.800 1.860 1.730 1.730 449,675 -0.09(-4.95%)
Aug 31, 2009 1.870 1.870 1.810 1.820 276,305 -0.07(-3.70%)
Aug 28, 2009 1.910 1.930 1.870 1.890 281,467 +0.01(+0.53%)
Aug 27, 2009 1.820 1.880 1.800 1.880 229,345 +0.02(+1.08%)
Aug 26, 2009 1.890 1.890 1.820 1.860 177,706 -0.02(-1.06%)
Aug 25, 2009 1.940 1.940 1.880 1.880 175,637 -0.03(-1.57%)
Aug 24, 2009 1.940 1.960 1.880 1.910 281,464 +0.01(+0.53%)
Aug 21, 2009 1.940 1.940 1.880 1.900 409,208 +0.01(+0.53%)
Aug 20, 2009 1.900 1.960 1.820 1.890 449,513 -0.03(-1.56%)
Aug 19, 2009 1.860 1.930 1.760 1.920 226,138 +0.03(+1.59%)
Aug 18, 2009 1.810 1.910 1.800 1.890 251,627 +0.11(+6.18%)
Aug 17, 2009 1.800 1.820 1.670 1.780 672,320 -0.13(-6.81%)
Aug 14, 2009 1.980 1.990 1.860 1.910 441,063 -0.07(-3.54%)
Aug 13, 2009 2.050 2.070 1.930 1.980 609,526 +0.00(+0.00%)
Aug 12, 2009 1.830 2.010 1.830 1.980 753,334 +0.14(+7.61%)
Aug 11, 2009 2.020 2.024 1.700 1.840 828,356 -0.15(-7.54%)
Aug 10, 2009 2.030 2.030 1.910 1.990 555,388 +0.14(+7.57%)
Aug 07, 2009 1.670 1.930 1.660 1.850 1,108,533 +0.19(+11.45%)
Aug 06, 2009 2.090 2.090 1.600 1.660 1,246,968 -0.34(-17.00%)
Aug 05, 2009 2.000 2.020 1.950 2.000 764,553 +0.07(+3.63%)
Aug 04, 2009 1.900 2.030 1.840 1.930 1,242,369 +0.13(+7.22%)
Aug 03, 2009 1.650 1.840 1.650 1.800 1,037,969 +0.15(+9.09%)
Jul 31, 2009 1.660 1.690 1.620 1.650 219,359 -0.02(-1.20%)
Jul 30, 2009 1.680 1.700 1.620 1.670 307,964 -0.03(-1.76%)
Jul 29, 2009 1.700 1.760 1.650 1.700 395,441 -0.09(-5.03%)
Jul 28, 2009 1.810 1.810 1.750 1.790 196,367 -0.03(-1.65%)
Jul 27, 2009 1.780 1.830 1.730 1.820 371,227 +0.04(+2.25%)
Jul 24, 2009 1.750 1.800 1.740 1.780 255,144 -0.02(-1.11%)
Jul 23, 2009 1.760 1.800 1.684 1.800 356,358 +0.07(+4.05%)
Jul 22, 2009 1.670 1.750 1.650 1.730 384,495 +0.09(+5.49%)
Jul 21, 2009 1.680 1.690 1.610 1.640 204,247 -0.03(-1.80%)
Jul 20, 2009 1.660 1.670 1.640 1.670 158,820 +0.01(+0.60%)
Jul 17, 2009 1.730 1.730 1.640 1.660 235,120 -0.06(-3.49%)
Jul 16, 2009 1.690 1.730 1.620 1.720 225,390 +0.02(+1.18%)
Jul 15, 2009 1.650 1.700 1.633 1.700 358,300 +0.08(+4.94%)
Jul 14, 2009 1.590 1.650 1.560 1.620 241,546 +0.02(+1.25%)
Jul 13, 2009 1.510 1.610 1.510 1.600 242,732 +0.06(+3.90%)
Jul 10, 2009 1.490 1.550 1.490 1.540 184,300 -0.02(-1.28%)
Jul 09, 2009 1.630 1.650 1.540 1.560 208,428 -0.06(-3.70%)
Jul 08, 2009 1.590 1.640 1.580 1.620 408,591 +0.02(+1.25%)
Jul 07, 2009 1.660 1.680 1.580 1.600 291,327 -0.06(-3.61%)
Jul 06, 2009 1.550 1.730 1.530 1.660 481,872 +0.07(+4.40%)
Jul 02, 2009 1.650 1.670 1.530 1.590 448,974 -0.06(-3.64%)
Jul 01, 2009 1.520 1.650 1.500 1.650 501,646 +0.15(+10.00%)
Jun 30, 2009 1.590 1.640 1.500 1.500 466,986 -0.08(-5.06%)
Jun 29, 2009 1.750 1.759 1.560 1.580 793,686 -0.23(-12.71%)
Jun 26, 2009 1.520 1.820 1.460 1.810 11,228,261 +0.30(+19.87%)
Jun 25, 2009 1.470 1.520 1.370 1.510 347,563 +0.12(+8.63%)
Jun 24, 2009 1.410 1.450 1.370 1.390 235,097 +0.00(+0.00%)
Jun 23, 2009 1.380 1.480 1.350 1.390 272,822 -0.04(-2.80%)
Jun 22, 2009 1.540 1.560 1.400 1.430 381,675 -0.16(-10.06%)
Jun 19, 2009 1.600 1.600 1.520 1.590 207,703 +0.01(+0.63%)
Jun 18, 2009 1.570 1.590 1.560 1.580 169,809 +0.03(+1.94%)
Jun 17, 2009 1.540 1.600 1.510 1.550 240,907 -0.05(-3.13%)
Jun 16, 2009 1.620 1.620 1.560 1.600 206,286 -0.02(-1.23%)
Jun 15, 2009 1.650 1.670 1.540 1.620 518,191 -0.07(-4.14%)
Jun 12, 2009 1.580 1.720 1.550 1.690 718,643 +0.16(+10.46%)
Jun 11, 2009 1.460 1.570 1.460 1.530 165,456 +0.03(+2.00%)
Jun 10, 2009 1.620 1.620 1.480 1.500 189,140 -0.04(-2.60%)
Jun 09, 2009 1.590 1.590 1.490 1.540 114,779 +0.00(+0.00%)
Jun 08, 2009 1.560 1.600 1.540 1.540 180,265 -0.09(-5.52%)
Jun 05, 2009 1.590 1.650 1.580 1.630 324,246 +0.01(+0.62%)
Jun 04, 2009 1.580 1.630 1.540 1.620 230,543 +0.10(+6.58%)
Jun 03, 2009 1.410 1.570 1.350 1.520 386,868 +0.05(+3.40%)
Jun 02, 2009 1.510 1.600 1.450 1.470 466,669 -0.12(-7.55%)
Jun 01, 2009 1.700 1.730 1.550 1.590 421,786 -0.07(-4.22%)
May 29, 2009 1.780 1.780 1.500 1.660 880,936 -0.04(-2.35%)
May 28, 2009 1.760 1.800 1.650 1.700 520,935 -0.04(-2.30%)
May 27, 2009 1.850 1.920 1.710 1.740 853,612 -0.06(-3.33%)
May 26, 2009 1.490 1.940 1.450 1.800 1,713,226 +0.38(+26.76%)
May 22, 2009 1.340 1.460 1.320 1.420 384,081 +0.11(+8.40%)
May 21, 2009 1.500 1.510 1.260 1.310 607,561 -0.15(-10.27%)
May 20, 2009 1.700 1.800 1.420 1.460 1,352,600 -0.15(-9.32%)
May 19, 2009 1.240 1.700 1.220 1.610 1,513,292 +0.39(+31.97%)
May 18, 2009 1.230 1.230 1.160 1.220 153,230 +0.06(+5.17%)
May 15, 2009 1.160 1.170 1.130 1.160 95,525 +0.01(+0.87%)
May 14, 2009 1.120 1.160 1.110 1.150 101,154 +0.02(+1.77%)
May 13, 2009 1.150 1.150 1.120 1.130 123,901 +0.00(+0.00%)
May 12, 2009 1.200 1.200 1.110 1.130 353,553 -0.05(-4.24%)
May 11, 2009 1.240 1.240 1.180 1.180 207,407 -0.03(-2.48%)
May 08, 2009 1.250 1.270 1.190 1.210 348,680 -0.01(-0.83%)
May 07, 2009 1.200 1.240 1.200 1.220 142,881 +0.03(+2.53%)
May 06, 2009 1.200 1.240 1.150 1.190 434,624 -0.01(-0.83%)
May 05, 2009 1.240 1.240 1.170 1.200 163,326 +0.00(+0.00%)
May 04, 2009 1.230 1.230 1.190 1.200 154,903 +0.00(+0.00%)
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.