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

Psychemedics (NQ: PMD )

2.250 -0.180 (-7.41%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 (%)
May 28, 2010 6.070 6.146 5.848 5.959 44,224 -0.11(-1.83%)
May 27, 2010 5.973 6.271 5.931 6.070 26,656 +0.23(+3.92%)
May 26, 2010 6.049 6.098 5.806 5.841 11,426 -0.06(-1.06%)
May 25, 2010 6.077 6.077 5.723 5.903 35,211 -0.13(-2.19%)
May 24, 2010 5.660 6.174 5.660 6.035 46,195 +0.31(+5.46%)
May 21, 2010 5.660 5.723 5.598 5.723 11,028 +0.08(+1.48%)
May 20, 2010 5.632 5.910 5.556 5.639 24,223 -0.26(-4.47%)
May 19, 2010 6.132 6.250 5.903 5.903 23,882 -0.06(-1.05%)
May 18, 2010 6.119 6.132 5.938 5.966 17,880 -0.11(-1.83%)
May 17, 2010 5.799 6.098 5.799 6.077 36,619 +0.31(+5.42%)
May 14, 2010 5.761 5.994 5.761 5.764 24,853 +0.01(+0.12%)
May 13, 2010 6.125 6.125 5.744 5.757 13,300 -0.31(-5.04%)
May 12, 2010 5.764 6.112 5.757 6.063 29,094 +0.31(+5.31%)
May 11, 2010 5.570 5.757 5.455 5.757 23,136 +0.31(+5.74%)
May 10, 2010 5.459 5.473 5.368 5.445 12,702 +0.03(+0.51%)
May 07, 2010 5.403 5.591 5.348 5.417 15,068 -0.05(-0.89%)
May 06, 2010 5.514 5.514 5.348 5.466 13,732 -0.05(-0.88%)
May 05, 2010 5.512 5.556 5.512 5.514 2,731 -0.01(-0.13%)
May 04, 2010 5.389 5.584 5.355 5.521 22,275 -0.01(-0.13%)
May 03, 2010 5.591 5.591 5.528 5.528 27,560 +0.01(+0.13%)
Apr 30, 2010 5.438 5.591 5.362 5.521 37,493 +0.06(+1.02%)
Apr 29, 2010 5.431 5.500 5.431 5.466 5,141 -0.09(-1.62%)
Apr 28, 2010 5.521 5.591 5.424 5.556 24,141 +0.01(+0.25%)
Apr 27, 2010 5.410 5.591 5.396 5.542 27,329 +0.13(+2.44%)
Apr 26, 2010 5.382 5.424 5.382 5.410 23,409 +0.06(+1.04%)
Apr 23, 2010 5.417 5.563 5.348 5.355 23,514 -0.07(-1.28%)
Apr 22, 2010 5.521 5.542 5.424 5.424 7,897 -0.12(-2.13%)
Apr 21, 2010 5.348 5.549 5.348 5.542 43,507 +0.16(+2.97%)
Apr 20, 2010 5.375 5.438 5.368 5.382 30,828 -0.01(-0.13%)
Apr 19, 2010 5.542 5.542 5.348 5.389 30,227 -0.15(-2.76%)
Apr 16, 2010 5.528 5.542 5.348 5.542 34,488 +0.01(+0.25%)
Apr 15, 2010 5.521 5.528 5.348 5.528 21,854 +0.01(+0.13%)
Apr 14, 2010 5.417 5.528 5.299 5.521 38,455 +0.19(+3.52%)
Apr 13, 2010 5.507 5.514 5.334 5.334 8,041 -0.15(-2.78%)
Apr 12, 2010 5.445 5.521 5.438 5.487 24,240 +0.08(+1.41%)
Apr 09, 2010 5.438 5.438 5.368 5.410 2,555 +0.01(+0.13%)
Apr 08, 2010 5.334 5.403 5.323 5.403 719 +0.02(+0.39%)
Apr 07, 2010 5.473 5.487 5.327 5.382 4,335 +0.06(+1.18%)
Apr 06, 2010 5.500 5.521 5.313 5.320 8,097 -0.17(-3.16%)
Apr 05, 2010 5.292 5.521 5.292 5.493 50,020 +0.15(+2.73%)
Apr 01, 2010 5.292 5.348 5.348 5.348 11,087 +0.01(+0.13%)
Mar 31, 2010 5.278 5.341 5.278 5.341 12,432 +0.00(+0.00%)
Mar 30, 2010 5.262 5.382 5.209 5.341 14,015 +0.02(+0.39%)
Mar 29, 2010 5.313 5.362 5.223 5.320 22,368 -0.03(-0.52%)
Mar 26, 2010 5.334 5.348 5.278 5.348 5,298 +0.01(+0.26%)
Mar 25, 2010 5.431 5.431 5.285 5.334 10,571 -0.08(-1.54%)
Mar 24, 2010 5.424 5.431 5.320 5.417 8,344 -0.03(-0.51%)
Mar 23, 2010 5.417 5.466 5.396 5.445 1,367 -0.08(-1.38%)
Mar 22, 2010 5.400 5.521 5.320 5.521 15,455 +0.10(+1.92%)
Mar 19, 2010 5.410 5.473 5.278 5.417 8,928 +0.06(+1.17%)
Mar 18, 2010 5.334 5.355 5.313 5.355 16,806 -0.03(-0.64%)
Mar 17, 2010 5.285 5.389 5.278 5.389 4,198 +0.16(+3.05%)
Mar 16, 2010 5.243 5.521 5.209 5.230 34,325 -0.05(-0.92%)
Mar 15, 2010 5.417 5.521 5.278 5.278 21,074 -0.15(-2.69%)
Mar 12, 2010 5.441 5.507 5.327 5.424 11,608 +0.00(+0.00%)
Mar 11, 2010 5.469 5.487 5.424 5.424 5,615 +0.00(+0.00%)
Mar 10, 2010 5.389 5.507 5.202 5.424 8,100 -0.06(-1.14%)
Mar 09, 2010 5.447 5.521 5.431 5.487 20,050 +0.02(+0.44%)
Mar 08, 2010 5.433 5.466 5.420 5.462 3,398 +0.00(+0.07%)
Mar 05, 2010 5.521 5.521 5.424 5.459 3,657 +0.01(+0.26%)
Mar 04, 2010 5.473 5.473 5.417 5.445 29,311 -0.02(-0.38%)
Mar 03, 2010 5.459 5.473 5.375 5.466 3,066 -0.02(-0.38%)
Mar 02, 2010 5.528 5.535 5.452 5.487 20,557 +0.01(+0.13%)
Mar 01, 2010 5.445 5.549 5.438 5.480 10,469 +0.05(+0.90%)
Feb 26, 2010 5.487 5.514 5.431 5.431 35,805 +0.08(+1.43%)
Feb 25, 2010 5.355 5.431 5.355 5.355 2,358 +0.01(+0.13%)
Feb 24, 2010 5.348 5.368 5.348 5.348 5,615 +0.05(+0.92%)
Feb 23, 2010 5.313 5.348 5.299 5.299 2,303 +0.02(+0.39%)
Feb 22, 2010 5.271 5.348 5.271 5.278 10,122 +0.01(+0.13%)
Feb 19, 2010 5.243 5.271 5.223 5.271 3,962 +0.03(+0.66%)
Feb 18, 2010 5.264 5.271 5.237 5.237 1,007 +0.03(+0.53%)
Feb 17, 2010 5.209 5.209 5.209 5.209 431 -0.10(-1.83%)
Feb 16, 2010 5.299 5.306 5.264 5.306 1,484 +0.03(+0.53%)
Feb 12, 2010 5.313 5.278 5.278 5.278 3,311 -0.03(-0.65%)
Feb 11, 2010 5.153 5.368 5.153 5.313 8,495 +0.20(+3.94%)
Feb 10, 2010 5.070 5.118 5.070 5.112 7,485 +0.00(+0.00%)
Feb 09, 2010 5.077 5.223 5.070 5.112 12,275 +0.03(+0.68%)
Feb 08, 2010 5.271 5.271 4.980 5.077 40,989 -0.15(-2.79%)
Feb 05, 2010 5.329 5.341 5.223 5.223 12,843 -0.17(-3.09%)
Feb 04, 2010 5.348 5.389 5.278 5.389 6,308 +0.03(+0.65%)
Feb 03, 2010 5.355 5.355 5.355 5.355 143 +0.08(+1.45%)
Feb 02, 2010 5.452 5.452 5.278 5.278 10,401 -0.08(-1.43%)
Feb 01, 2010 5.348 5.389 5.334 5.355 2,080 +0.00(+0.00%)
Jan 29, 2010 5.452 5.452 5.327 5.355 4,583 -0.04(-0.77%)
Jan 28, 2010 5.549 5.549 5.348 5.396 10,410 -0.01(-0.13%)
Jan 27, 2010 5.417 5.445 5.389 5.403 41,386 +0.02(+0.39%)
Jan 26, 2010 5.424 5.448 5.382 5.382 11,298 -0.07(-1.27%)
Jan 25, 2010 5.556 5.556 5.452 5.452 11,665 -0.11(-2.00%)
Jan 22, 2010 5.535 5.605 5.487 5.563 11,536 -0.03(-0.62%)
Jan 21, 2010 5.556 5.625 5.494 5.598 12,846 +0.01(+0.25%)
Jan 20, 2010 5.625 5.625 5.563 5.584 4,709 -0.02(-0.37%)
Jan 19, 2010 5.653 5.687 5.563 5.605 23,882 +0.01(+0.12%)
Jan 15, 2010 5.584 5.598 5.598 5.598 9,071 -0.03(-0.49%)
Jan 14, 2010 5.646 5.646 5.570 5.625 3,926 -0.03(-0.49%)
Jan 13, 2010 5.598 5.702 5.598 5.653 10,007 +0.03(+0.62%)
Jan 12, 2010 5.625 5.688 5.618 5.618 7,339 -0.03(-0.49%)
Jan 11, 2010 5.660 5.660 5.632 5.646 14,708 -0.01(-0.25%)
Jan 08, 2010 5.556 5.688 5.556 5.660 26,129 +0.08(+1.49%)
Jan 07, 2010 5.521 5.618 5.487 5.577 11,503 +0.06(+1.01%)
Jan 06, 2010 5.674 5.681 5.507 5.521 21,889 -0.06(-1.00%)
Jan 05, 2010 5.507 5.625 5.487 5.577 12,833 +0.09(+1.65%)
Jan 04, 2010 5.237 5.535 5.139 5.487 47,005 +0.38(+7.48%)
Dec 31, 2009 4.861 5.105 5.105 5.105 66,522 +0.28(+5.91%)
Dec 30, 2009 4.681 4.834 4.611 4.820 18,162 +0.20(+4.36%)
Dec 29, 2009 4.757 4.757 4.514 4.618 33,015 -0.14(-2.92%)
Dec 28, 2009 4.486 4.757 4.341 4.757 61,817 +0.42(+9.76%)
Dec 24, 2009 4.153 4.430 4.153 4.334 25,424 +0.20(+4.71%)
Dec 23, 2009 3.868 4.153 3.861 4.139 36,348 +0.22(+5.49%)
Dec 22, 2009 3.750 4.000 3.743 3.924 17,655 +0.01(+0.36%)
Dec 21, 2009 3.834 3.959 3.799 3.910 18,671 +0.23(+6.23%)
Dec 18, 2009 3.924 3.938 3.681 3.681 367,947 -0.27(-6.85%)
Dec 17, 2009 4.063 4.153 3.896 3.952 15,078 -0.03(-0.70%)
Dec 16, 2009 4.014 4.139 3.979 3.979 8,469 +0.03(+0.88%)
Dec 15, 2009 3.861 4.104 3.861 3.945 15,788 +0.05(+1.25%)
Dec 14, 2009 3.848 3.896 3.785 3.896 76,793 +0.04(+1.08%)
Dec 11, 2009 3.778 3.910 3.750 3.854 176,762 +0.03(+0.73%)
Dec 10, 2009 3.854 3.868 3.820 3.827 49,156 -0.03(-0.72%)
Dec 09, 2009 3.938 3.993 3.827 3.854 66,753 -0.08(-2.12%)
Dec 08, 2009 3.931 3.938 3.834 3.938 65,252 +0.08(+1.98%)
Dec 07, 2009 3.952 4.167 3.806 3.861 91,885 -0.06(-1.59%)
Dec 04, 2009 3.945 4.188 3.917 3.924 77,889 -0.16(-3.91%)
Dec 03, 2009 4.174 4.264 4.063 4.084 14,663 -0.10(-2.49%)
Dec 02, 2009 4.216 4.223 3.986 4.188 10,427 -0.01(-0.17%)
Dec 01, 2009 4.174 4.236 4.069 4.195 16,848 -0.08(-1.79%)
Nov 30, 2009 4.278 4.371 4.132 4.271 55,267 +0.10(+2.50%)
Nov 27, 2009 4.181 4.202 4.139 4.167 10,331 +0.01(+0.33%)
Nov 25, 2009 4.153 4.167 4.035 4.153 35,602 -0.10(-2.45%)
Nov 24, 2009 4.098 4.257 4.000 4.257 22,085 +0.22(+5.33%)
Nov 23, 2009 4.084 4.084 3.959 4.042 24,450 +0.05(+1.22%)
Nov 20, 2009 4.035 4.063 3.945 3.993 12,267 +0.06(+1.59%)
Nov 19, 2009 4.000 4.136 3.924 3.931 21,329 -0.08(-1.91%)
Nov 18, 2009 4.035 4.125 3.993 4.007 26,263 -0.03(-0.86%)
Nov 17, 2009 3.924 4.320 3.924 4.042 43,058 -0.03(-0.68%)
Nov 16, 2009 4.160 4.424 4.028 4.070 44,347 -0.17(-4.09%)
Nov 13, 2009 4.223 4.438 4.209 4.243 8,699 +0.03(+0.82%)
Nov 12, 2009 4.174 4.396 4.160 4.209 24,027 +0.03(+0.66%)
Nov 11, 2009 4.167 4.444 4.160 4.181 32,226 +0.02(+0.50%)
Nov 10, 2009 4.216 4.396 4.008 4.160 40,758 +0.17(+4.17%)
Nov 09, 2009 4.049 4.403 3.896 3.993 93,392 +0.15(+3.79%)
Nov 06, 2009 4.049 4.070 3.820 3.848 31,261 -0.01(-0.36%)
Nov 05, 2009 4.028 4.028 3.861 3.861 22,185 -0.24(-5.76%)
Nov 04, 2009 3.924 4.098 3.848 4.098 15,046 +0.21(+5.36%)
Nov 03, 2009 3.820 4.167 3.729 3.889 72,027 +0.07(+1.82%)
Nov 02, 2009 3.799 3.854 3.716 3.820 21,657 +0.07(+1.85%)
Oct 30, 2009 3.723 3.757 3.723 3.750 19,870 +0.04(+1.10%)
Oct 29, 2009 3.750 3.750 3.709 3.709 15,118 -0.01(-0.35%)
Oct 28, 2009 3.723 3.743 3.646 3.723 11,221 +0.08(+2.10%)
Oct 27, 2009 3.646 3.702 3.646 3.646 8,092 -0.04(-1.13%)
Oct 26, 2009 3.549 3.716 3.549 3.688 11,706 +0.13(+3.51%)
Oct 23, 2009 3.611 3.743 3.542 3.563 6,508 -0.03(-0.97%)
Oct 22, 2009 3.799 3.799 3.549 3.598 16,357 -0.20(-5.30%)
Oct 21, 2009 3.827 3.875 3.792 3.799 8,630 +0.03(+0.74%)
Oct 20, 2009 3.820 3.820 3.764 3.771 11,576 +0.01(+0.18%)
Oct 19, 2009 3.841 3.841 3.764 3.764 9,339 -0.13(-3.21%)
Oct 16, 2009 3.889 3.896 3.861 3.889 11,301 +0.00(+0.00%)
Oct 15, 2009 3.910 3.956 3.882 3.889 1,526 -0.06(-1.44%)
Oct 14, 2009 3.993 4.375 3.910 3.946 5,903 -0.03(-0.84%)
Oct 13, 2009 3.993 3.993 3.980 3.980 1,799 +0.01(+0.25%)
Oct 12, 2009 3.868 3.986 3.868 3.969 8,803 +0.11(+2.80%)
Oct 09, 2009 3.889 3.900 3.785 3.861 16,768 +0.01(+0.18%)
Oct 08, 2009 3.771 3.979 3.764 3.854 12,371 +0.06(+1.46%)
Oct 07, 2009 3.924 3.993 3.764 3.799 18,673 -0.11(-2.82%)
Oct 06, 2009 3.993 3.995 3.860 3.909 11,821 +0.08(+2.15%)
Oct 05, 2009 3.729 3.889 3.729 3.827 8,286 -0.04(-1.08%)
Oct 02, 2009 4.104 4.104 3.861 3.868 34,643 -0.31(-7.51%)
Oct 01, 2009 4.306 4.473 4.167 4.183 20,773 -0.12(-2.86%)
Sep 30, 2009 4.452 4.553 4.306 4.306 4,679 -0.21(-4.62%)
Sep 29, 2009 4.439 4.563 4.439 4.514 6,767 -0.07(-1.52%)
Sep 28, 2009 4.584 4.584 4.584 4.584 287 +0.04(+0.79%)
Sep 25, 2009 4.535 4.570 4.514 4.548 2,087 -0.08(-1.68%)
Sep 24, 2009 4.577 4.723 4.577 4.625 14,587 -0.00(-0.02%)
Sep 23, 2009 4.625 4.764 4.548 4.626 12,165 +0.06(+1.24%)
Sep 22, 2009 4.625 4.861 4.493 4.570 47,657 -0.13(-2.66%)
Sep 21, 2009 4.535 4.708 4.528 4.695 12,336 +0.18(+4.00%)
Sep 18, 2009 4.445 4.757 4.243 4.514 35,540 +0.01(+0.31%)
Sep 17, 2009 4.580 4.758 4.473 4.500 8,797 -0.20(-4.16%)
Sep 16, 2009 4.625 4.696 4.514 4.696 7,320 +0.08(+1.82%)
Sep 15, 2009 4.543 4.702 4.535 4.611 9,235 +0.01(+0.30%)
Sep 14, 2009 4.466 4.757 4.375 4.598 16,620 -0.02(-0.54%)
Sep 11, 2009 4.764 4.764 4.542 4.622 6,791 -0.09(-1.98%)
Sep 10, 2009 4.424 4.827 4.292 4.716 13,736 +0.15(+3.19%)
Sep 09, 2009 4.598 4.761 4.313 4.570 12,813 -0.11(-2.37%)
Sep 08, 2009 4.396 4.889 4.396 4.681 26,943 +0.27(+6.14%)
Sep 04, 2009 4.556 4.556 4.278 4.410 16,580 -0.24(-5.08%)
Sep 03, 2009 4.535 4.757 4.257 4.646 21,851 +0.19(+4.21%)
Sep 02, 2009 4.396 4.778 4.292 4.459 18,735 -0.12(-2.58%)
Sep 01, 2009 4.549 4.654 4.514 4.577 8,541 -0.03(-0.60%)
Aug 31, 2009 4.709 4.730 4.598 4.605 5,720 -0.05(-1.04%)
Aug 28, 2009 4.750 4.778 4.431 4.653 15,307 +0.04(+0.81%)
Aug 27, 2009 4.729 4.785 4.556 4.616 11,519 -0.08(-1.68%)
Aug 26, 2009 4.661 4.771 4.639 4.695 3,413 +0.03(+0.75%)
Aug 25, 2009 4.771 4.783 4.660 4.660 9,287 +0.03(+0.60%)
Aug 24, 2009 4.674 4.861 4.614 4.632 6,748 -0.23(-4.71%)
Aug 21, 2009 4.660 4.896 4.514 4.861 66,561 +0.29(+6.38%)
Aug 20, 2009 4.577 4.730 4.466 4.570 8,267 -0.05(-1.05%)
Aug 19, 2009 4.618 4.653 4.584 4.618 9,293 +0.06(+1.22%)
Aug 18, 2009 4.438 4.778 4.410 4.563 8,908 +0.10(+2.34%)
Aug 17, 2009 4.271 4.459 4.250 4.459 12,059 +0.08(+1.74%)
Aug 14, 2009 4.278 4.398 4.278 4.382 9,930 +0.08(+1.94%)
Aug 13, 2009 4.354 4.354 4.250 4.299 8,705 -0.01(-0.32%)
Aug 12, 2009 4.427 4.514 4.313 4.313 15,054 -0.20(-4.46%)
Aug 11, 2009 4.438 4.514 4.348 4.514 10,829 +0.06(+1.40%)
Aug 10, 2009 4.452 4.486 4.424 4.452 7,868 +0.01(+0.16%)
Aug 07, 2009 4.778 4.778 4.424 4.445 8,682 -0.15(-3.32%)
Aug 06, 2009 4.660 4.660 4.584 4.598 1,295 -0.05(-1.05%)
Aug 05, 2009 4.743 4.868 4.611 4.646 41,591 -0.13(-2.76%)
Aug 04, 2009 4.716 4.861 4.688 4.778 44,259 +0.19(+4.24%)
Aug 03, 2009 4.549 4.584 4.549 4.584 4,895 +0.01(+0.30%)
Jul 31, 2009 4.618 4.632 4.500 4.570 14,480 -0.08(-1.64%)
Jul 30, 2009 4.674 4.674 4.646 4.646 8,063 -0.04(-0.89%)
Jul 29, 2009 4.681 4.695 4.667 4.688 3,940 +0.03(+0.60%)
Jul 28, 2009 4.653 4.681 4.653 4.660 4,413 -0.02(-0.44%)
Jul 27, 2009 4.688 4.806 4.681 4.681 6,802 +0.01(+0.15%)
Jul 24, 2009 4.667 4.709 4.660 4.674 5,521 +0.01(+0.15%)
Jul 23, 2009 4.750 4.750 4.667 4.667 6,191 -0.02(-0.44%)
Jul 22, 2009 4.750 4.806 4.688 4.688 8,136 -0.03(-0.60%)
Jul 21, 2009 4.688 4.792 4.688 4.716 12,479 +0.06(+1.21%)
Jul 20, 2009 4.646 4.660 4.646 4.660 1,151 +0.00(+0.00%)
Jul 17, 2009 4.661 4.661 4.653 4.660 1,007 -0.01(-0.30%)
Jul 16, 2009 4.653 4.688 4.653 4.674 1,298 +0.02(+0.45%)
Jul 15, 2009 4.688 4.688 4.653 4.653 3,023 +0.03(+0.60%)
Jul 14, 2009 4.674 4.674 4.570 4.625 2,970 -0.05(-1.04%)
Jul 13, 2009 4.549 4.674 4.549 4.674 1,007 +0.05(+1.05%)
Jul 10, 2009 4.542 4.716 4.375 4.625 8,293 +0.22(+5.05%)
Jul 09, 2009 4.236 4.438 4.236 4.403 3,477 +0.10(+2.25%)
Jul 08, 2009 4.174 4.417 4.167 4.306 5,006 +0.13(+3.00%)
Jul 07, 2009 4.292 4.292 4.167 4.181 17,200 -0.12(-2.68%)
Jul 06, 2009 4.382 4.459 4.271 4.296 20,396 -0.09(-2.12%)
Jul 02, 2009 4.730 4.730 4.389 4.389 18,492 -0.37(-7.74%)
Jul 01, 2009 4.723 4.861 4.688 4.757 7,976 -0.02(-0.44%)
Jun 30, 2009 4.757 4.778 4.674 4.778 8,829 +0.12(+2.69%)
Jun 29, 2009 4.681 4.681 4.639 4.653 5,377 -0.05(-1.03%)
Jun 26, 2009 4.605 4.702 4.605 4.702 3,136 +0.13(+2.73%)
Jun 25, 2009 4.653 4.653 4.577 4.577 5,897 -0.03(-0.75%)
Jun 24, 2009 4.632 4.750 4.577 4.611 8,387 -0.03(-0.75%)
Jun 23, 2009 4.688 4.688 4.646 4.646 6,047 -0.06(-1.33%)
Jun 22, 2009 4.674 4.750 4.593 4.709 6,575 +0.06(+1.19%)
Jun 19, 2009 4.688 4.730 4.653 4.653 8,436 +0.03(+0.60%)
Jun 18, 2009 4.688 4.695 4.598 4.625 7,844 -0.00(-0.00%)
Jun 17, 2009 4.605 4.674 4.584 4.625 3,445 +0.03(+0.61%)
Jun 16, 2009 4.625 4.625 4.546 4.598 12,000 -0.03(-0.60%)
Jun 15, 2009 4.618 4.688 4.591 4.625 3,545 -0.05(-1.13%)
Jun 12, 2009 4.681 4.681 4.577 4.678 4,982 -0.01(-0.21%)
Jun 11, 2009 4.546 4.688 4.546 4.688 7,346 +0.31(+7.14%)
Jun 10, 2009 4.563 4.632 4.375 4.375 4,355 -0.28(-6.11%)
Jun 09, 2009 4.618 4.681 4.445 4.660 11,414 +0.04(+0.90%)
Jun 08, 2009 4.528 4.618 4.521 4.618 15,039 +0.23(+5.22%)
Jun 05, 2009 4.549 4.556 4.389 4.389 34,858 -0.24(-5.25%)
Jun 04, 2009 4.653 4.709 4.598 4.632 15,035 +0.05(+1.09%)
Jun 03, 2009 4.688 4.730 4.493 4.582 10,014 -0.11(-2.25%)
Jun 02, 2009 4.688 4.743 4.681 4.688 44,345 +0.03(+0.60%)
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.