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

Dexcom Inc (NQ: DXCM )

70.48 -1.32 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 30, 2013 6.765 6.832 6.715 6.763 0 -0.02(-0.33%)
Aug 29, 2013 6.652 6.875 6.652 6.785 1,297,476 +0.10(+1.46%)
Aug 28, 2013 6.595 6.763 6.565 6.688 0 +0.08(+1.29%)
Aug 27, 2013 6.857 6.870 6.567 6.603 2,053,440 -0.32(-4.66%)
Aug 26, 2013 6.812 7.043 6.805 6.925 0 +0.12(+1.73%)
Aug 23, 2013 6.915 6.915 6.763 6.808 0 -0.09(-1.27%)
Aug 22, 2013 6.702 6.928 6.665 6.895 1,535,656 +0.22(+3.37%)
Aug 21, 2013 6.655 6.728 6.595 6.670 0 -0.01(-0.22%)
Aug 20, 2013 6.562 6.728 6.536 6.685 845,824 +0.11(+1.75%)
Aug 19, 2013 6.492 6.665 6.440 6.570 1,550,644 +0.04(+0.61%)
Aug 16, 2013 6.607 6.620 6.460 6.530 0 -0.11(-1.68%)
Aug 15, 2013 6.725 6.795 6.630 6.641 1,668,856 -0.15(-2.19%)
Aug 14, 2013 6.838 6.947 6.785 6.790 2,457,096 -0.06(-0.91%)
Aug 13, 2013 6.755 6.860 6.652 6.853 2,486,432 +0.12(+1.82%)
Aug 12, 2013 6.770 6.832 6.695 6.730 2,250,712 -0.04(-0.63%)
Aug 09, 2013 6.625 6.893 6.577 6.772 4,629,720 +0.11(+1.61%)
Aug 08, 2013 6.250 6.990 6.250 6.665 10,311,208 +1.17(+21.29%)
Aug 07, 2013 5.588 5.665 5.463 5.495 2,177,212 -0.12(-2.22%)
Aug 06, 2013 5.572 5.660 5.513 5.620 1,724,208 +0.02(+0.31%)
Aug 05, 2013 5.630 5.740 5.585 5.603 1,149,252 -0.05(-0.93%)
Aug 02, 2013 5.570 5.707 5.540 5.655 1,797,116 +0.08(+1.48%)
Aug 01, 2013 5.505 5.603 5.485 5.572 1,587,636 +0.13(+2.34%)
Jul 31, 2013 5.577 5.633 5.440 5.445 0 -0.13(-2.33%)
Jul 30, 2013 5.660 5.825 5.567 5.575 0 -0.05(-0.84%)
Jul 29, 2013 5.665 5.725 5.617 5.622 0 -0.03(-0.57%)
Jul 26, 2013 5.690 5.750 5.635 5.655 0 -0.08(-1.48%)
Jul 25, 2013 5.543 5.740 5.543 5.740 0 +0.19(+3.33%)
Jul 24, 2013 5.530 5.655 5.445 5.555 0 -0.25(-4.27%)
Jul 23, 2013 5.753 5.872 5.725 5.803 0 +0.11(+1.93%)
Jul 22, 2013 5.604 5.705 5.617 5.692 0 +0.08(+1.34%)
Jul 19, 2013 5.673 5.685 5.570 5.617 0 -0.08(-1.36%)
Jul 18, 2013 5.652 5.775 5.600 5.695 0 +0.06(+1.13%)
Jul 17, 2013 5.713 5.816 5.527 5.631 2,084,176 -0.06(-1.12%)
Jul 16, 2013 5.885 5.962 5.685 5.695 0 -0.20(-3.35%)
Jul 15, 2013 5.965 6.090 5.888 5.893 0 -0.05(-0.84%)
Jul 12, 2013 5.843 6.003 5.798 5.942 0 +0.08(+1.28%)
Jul 11, 2013 5.628 5.878 5.589 5.867 0 +0.32(+5.86%)
Jul 10, 2013 5.550 5.647 5.487 5.543 0 -0.02(-0.45%)
Jul 09, 2013 5.787 5.742 5.518 5.567 0 -0.17(-3.05%)
Jul 08, 2013 5.753 5.805 5.713 5.742 0 +0.02(+0.39%)
Jul 05, 2013 5.647 5.720 5.521 5.720 0 +0.12(+2.14%)
Jul 03, 2013 5.580 5.622 5.543 5.600 0 -0.01(-0.09%)
Jul 02, 2013 5.707 5.730 5.580 5.605 0 -0.10(-1.80%)
Jul 01, 2013 5.655 5.775 5.625 5.707 0 +0.09(+1.69%)
Jun 28, 2013 5.643 5.711 5.558 5.612 2,774,224 -0.03(-0.53%)
Jun 27, 2013 5.535 5.673 5.455 5.643 0 +0.15(+2.73%)
Jun 26, 2013 5.485 5.628 5.482 5.492 0 +0.05(+0.97%)
Jun 25, 2013 5.495 5.500 5.412 5.440 0 +0.01(+0.09%)
Jun 24, 2013 5.195 5.459 5.152 5.435 0 +0.20(+3.82%)
Jun 21, 2013 5.062 5.240 4.982 5.235 3,376,480 +0.19(+3.77%)
Jun 20, 2013 5.317 5.372 5.016 5.045 0 -0.32(-5.88%)
Jun 19, 2013 5.688 5.707 5.325 5.360 0 -0.34(-5.96%)
Jun 18, 2013 5.665 5.742 5.617 5.700 0 +0.06(+1.06%)
Jun 17, 2013 5.532 5.647 5.527 5.640 0 +0.10(+1.85%)
Jun 14, 2013 5.500 5.570 5.465 5.537 0 +0.01(+0.23%)
Jun 13, 2013 5.570 5.570 5.307 5.525 2,139,744 -0.06(-1.07%)
Jun 12, 2013 5.615 5.660 5.560 5.585 1,617,908 -0.02(-0.36%)
Jun 11, 2013 5.457 5.628 5.383 5.605 2,110,712 +0.07(+1.26%)
Jun 10, 2013 5.508 5.580 5.475 5.535 0 -0.06(-1.16%)
Jun 07, 2013 5.492 5.620 5.492 5.600 0 +0.12(+2.14%)
Jun 06, 2013 5.442 5.525 5.402 5.482 2,819,564 +0.03(+0.55%)
Jun 05, 2013 5.390 5.495 5.380 5.452 0 +0.04(+0.83%)
Jun 04, 2013 5.375 5.487 5.322 5.407 0 +0.03(+0.60%)
Jun 03, 2013 5.207 5.390 5.170 5.375 3,290,548 +0.17(+3.22%)
May 31, 2013 5.077 5.325 5.062 5.207 1,662,336 +0.08(+1.66%)
May 30, 2013 5.130 5.173 5.058 5.122 1,703,060 -0.00(-0.05%)
May 29, 2013 5.157 5.228 5.107 5.125 898,928 -0.08(-1.54%)
May 28, 2013 5.122 5.253 5.112 5.205 1,314,596 +0.13(+2.56%)
May 24, 2013 5.055 5.105 5.015 5.075 0 +0.01(+0.15%)
May 23, 2013 5.008 5.105 4.997 5.067 0 -0.02(-0.44%)
May 22, 2013 5.280 5.375 5.072 5.090 0 -0.19(-3.64%)
May 21, 2013 5.295 5.335 5.195 5.282 0 -0.03(-0.52%)
May 20, 2013 5.263 5.423 5.250 5.310 0 +0.01(+0.28%)
May 17, 2013 4.865 5.298 4.865 5.295 0 +0.43(+8.89%)
May 16, 2013 4.875 4.888 4.812 4.862 2,028,208 -0.04(-0.71%)
May 15, 2013 4.995 5.027 4.890 4.897 0 -0.08(-1.66%)
May 13, 2013 4.850 5.043 4.835 4.980 0 +0.03(+0.61%)
May 10, 2013 4.900 5.018 4.880 4.950 0 +0.07(+1.33%)
May 09, 2013 4.742 4.947 4.735 4.885 0 +0.15(+3.17%)
May 08, 2013 4.605 4.755 4.582 4.735 0 +0.12(+2.66%)
May 07, 2013 4.550 4.612 4.478 4.612 0 +0.08(+1.82%)
May 06, 2013 4.645 4.645 4.518 4.530 0 -0.12(-2.58%)
May 03, 2013 4.577 4.670 4.513 4.650 0 +0.14(+3.05%)
May 02, 2013 4.312 4.600 4.282 4.513 0 +0.29(+6.80%)
May 01, 2013 4.125 4.300 3.980 4.225 0 +0.12(+2.99%)
Apr 30, 2013 3.955 4.128 3.945 4.103 0 +0.14(+3.53%)
Apr 29, 2013 3.893 3.973 3.882 3.962 1,559,216 +0.07(+1.93%)
Apr 26, 2013 3.870 3.900 3.873 3.888 1,299,076 +0.02(+0.39%)
Apr 25, 2013 3.845 3.900 3.835 3.873 1,774,136 +0.02(+0.52%)
Apr 24, 2013 3.788 3.877 3.763 3.853 1,771,852 +0.05(+1.31%)
Apr 23, 2013 3.850 3.857 3.780 3.803 1,717,072 -0.01(-0.39%)
Apr 22, 2013 3.882 3.900 3.792 3.817 955,080 -0.06(-1.48%)
Apr 19, 2013 3.785 3.910 3.760 3.875 1,278,776 +0.10(+2.51%)
Apr 18, 2013 3.860 3.920 3.770 3.780 1,500,960 -0.08(-1.95%)
Apr 17, 2013 3.913 3.950 3.840 3.855 1,157,908 -0.08(-2.16%)
Apr 16, 2013 3.942 3.995 3.870 3.940 1,133,332 +0.04(+0.96%)
Apr 15, 2013 4.030 4.105 3.895 3.902 1,468,888 -0.16(-4.00%)
Apr 12, 2013 4.032 4.098 4.027 4.065 737,272 +0.02(+0.49%)
Apr 11, 2013 4.065 4.130 4.045 4.045 876,256 -0.03(-0.80%)
Apr 10, 2013 4.140 4.162 4.062 4.077 1,419,644 -0.04(-0.97%)
Apr 09, 2013 4.143 4.197 4.117 4.117 1,164,376 -0.00(-0.12%)
Apr 08, 2013 4.128 4.128 4.045 4.122 760,312 +0.02(+0.43%)
Apr 05, 2013 4.110 4.122 4.028 4.105 915,340 -0.08(-1.85%)
Apr 04, 2013 4.215 4.242 4.147 4.183 969,820 -0.00(-0.12%)
Apr 03, 2013 4.315 4.315 4.117 4.188 1,309,312 -0.12(-2.90%)
Apr 02, 2013 4.305 4.405 4.272 4.312 2,519,216 +0.03(+0.76%)
Apr 01, 2013 4.188 4.340 4.185 4.280 2,312,836 +0.10(+2.39%)
Mar 28, 2013 4.268 4.280 4.173 4.180 1,320,044 -0.08(-1.94%)
Mar 27, 2013 4.192 4.265 4.160 4.263 765,148 +0.05(+1.25%)
Mar 26, 2013 4.205 4.275 4.155 4.210 1,092,044 +0.03(+0.78%)
Mar 25, 2013 4.162 4.227 4.145 4.178 964,648 +0.02(+0.48%)
Mar 22, 2013 4.090 4.168 4.075 4.157 826,920 +0.09(+2.28%)
Mar 21, 2013 4.088 4.138 4.015 4.065 1,812,796 -0.05(-1.22%)
Mar 20, 2013 4.107 4.135 4.071 4.115 973,528 +0.04(+0.98%)
Mar 19, 2013 4.058 4.090 4.048 4.075 1,360,032 +0.04(+0.93%)
Mar 18, 2013 4.040 4.093 4.005 4.037 1,193,656 -0.04(-1.10%)
Mar 15, 2013 4.175 4.180 4.037 4.082 2,402,648 -0.11(-2.57%)
Mar 14, 2013 4.120 4.290 4.120 4.190 1,615,972 +0.01(+0.30%)
Mar 13, 2013 4.237 4.242 4.105 4.178 2,259,392 -0.07(-1.65%)
Mar 12, 2013 3.953 4.265 3.945 4.247 4,045,068 +0.35(+9.12%)
Mar 11, 2013 3.938 3.987 3.853 3.893 1,971,284 -0.09(-2.38%)
Mar 08, 2013 3.888 3.987 3.837 3.987 1,517,216 +0.14(+3.57%)
Mar 07, 2013 3.803 3.850 3.765 3.850 773,408 +0.04(+0.92%)
Mar 06, 2013 3.910 3.917 3.797 3.815 1,015,528 -0.09(-2.30%)
Mar 05, 2013 3.860 3.919 3.808 3.905 1,264,044 +0.06(+1.63%)
Mar 04, 2013 3.783 3.857 3.708 3.842 1,161,964 +0.04(+1.05%)
Mar 01, 2013 3.692 3.808 3.658 3.803 2,213,400 +0.07(+1.94%)
Feb 28, 2013 3.723 3.783 3.715 3.730 1,497,464 -0.02(-0.40%)
Feb 27, 2013 3.750 3.868 3.715 3.745 1,710,224 -0.01(-0.27%)
Feb 26, 2013 3.768 3.788 3.720 3.755 1,301,364 -0.18(-4.48%)
Feb 22, 2013 3.688 3.935 3.658 3.931 3,762,300 +0.40(+11.29%)
Feb 21, 2013 3.587 3.625 3.513 3.533 1,178,412 -0.06(-1.77%)
Feb 20, 2013 3.667 3.680 3.585 3.596 1,515,472 -0.08(-2.08%)
Feb 19, 2013 3.615 3.675 3.590 3.672 822,696 +0.07(+1.94%)
Feb 15, 2013 3.685 3.688 3.598 3.603 961,588 -0.05(-1.30%)
Feb 14, 2013 3.615 3.660 3.570 3.650 2,781,212 +0.03(+0.90%)
Feb 13, 2013 3.643 3.675 3.527 3.618 1,155,596 -0.01(-0.41%)
Feb 12, 2013 3.665 3.688 3.623 3.632 1,408,492 -0.02(-0.55%)
Feb 11, 2013 3.697 3.708 3.647 3.652 974,472 -0.04(-1.22%)
Feb 08, 2013 3.710 3.715 3.645 3.697 798,916 +0.00(+0.07%)
Feb 07, 2013 3.771 3.771 3.667 3.695 833,740 -0.08(-1.99%)
Feb 06, 2013 3.720 3.785 3.692 3.770 1,446,848 +0.02(+0.60%)
Feb 04, 2013 3.848 3.888 3.730 3.748 1,545,604 -0.13(-3.35%)
Feb 01, 2013 3.808 3.902 3.750 3.877 1,360,056 +0.07(+1.84%)
Jan 31, 2013 3.768 3.830 3.732 3.808 1,012,680 +0.04(+1.13%)
Jan 30, 2013 3.775 3.820 3.735 3.765 1,443,900 -0.02(-0.63%)
Jan 29, 2013 3.812 3.833 3.752 3.789 1,379,936 -0.03(-0.82%)
Jan 28, 2013 3.873 3.888 3.815 3.820 1,453,208 -0.06(-1.42%)
Jan 25, 2013 3.723 3.888 3.715 3.875 2,911,676 +0.18(+4.94%)
Jan 24, 2013 3.705 3.717 3.663 3.692 1,511,680 -0.02(-0.47%)
Jan 23, 2013 3.708 3.743 3.692 3.710 1,199,660 -0.01(-0.27%)
Jan 22, 2013 3.678 3.723 3.660 3.720 1,424,820 +0.03(+0.68%)
Jan 18, 2013 3.618 3.695 3.610 3.695 1,287,996 +0.07(+2.00%)
Jan 17, 2013 3.640 3.655 3.610 3.623 1,023,212 +0.00(+0.07%)
Jan 16, 2013 3.650 3.652 3.612 3.620 1,059,808 -0.03(-0.82%)
Jan 15, 2013 3.645 3.667 3.620 3.650 1,198,124 -0.01(-0.27%)
Jan 14, 2013 3.705 3.725 3.640 3.660 1,019,324 -0.04(-1.21%)
Jan 11, 2013 3.737 3.745 3.697 3.705 992,148 -0.03(-0.74%)
Jan 10, 2013 3.660 3.735 3.638 3.732 1,501,688 +0.08(+2.26%)
Jan 09, 2013 3.638 3.675 3.580 3.650 1,348,704 +0.03(+0.83%)
Jan 08, 2013 3.600 3.665 3.565 3.620 1,224,700 +0.02(+0.56%)
Jan 07, 2013 3.547 3.737 3.542 3.600 2,711,608 +0.06(+1.62%)
Jan 04, 2013 3.515 3.555 3.465 3.542 1,525,124 +0.05(+1.43%)
Jan 03, 2013 3.475 3.515 3.435 3.493 1,288,088 +0.03(+0.87%)
Jan 02, 2013 3.475 3.498 3.422 3.462 1,612,964 +0.06(+1.84%)
Dec 31, 2012 3.305 3.410 3.290 3.400 1,806,068 +0.09(+2.87%)
Dec 28, 2012 3.292 3.382 3.288 3.305 1,050,704 -0.01(-0.23%)
Dec 27, 2012 3.310 3.330 3.295 3.312 1,128,548 -0.00(-0.08%)
Dec 26, 2012 3.330 3.350 3.280 3.315 1,233,980 -0.02(-0.45%)
Dec 24, 2012 3.325 3.374 3.290 3.330 427,788 -0.00(-0.08%)
Dec 21, 2012 3.368 3.382 3.280 3.333 2,154,612 -0.05(-1.48%)
Dec 20, 2012 3.393 3.425 3.328 3.382 1,763,024 -0.02(-0.44%)
Dec 19, 2012 3.333 3.405 3.277 3.397 2,237,752 +0.07(+2.18%)
Dec 18, 2012 3.312 3.353 3.278 3.325 2,998,536 +0.02(+0.61%)
Dec 17, 2012 3.322 3.357 3.275 3.305 1,880,244 -0.01(-0.30%)
Dec 14, 2012 3.388 3.400 3.312 3.315 1,698,088 -0.10(-2.79%)
Dec 13, 2012 3.505 3.525 3.402 3.410 1,289,132 -0.08(-2.43%)
Dec 12, 2012 3.578 3.620 3.490 3.495 1,593,840 -0.06(-1.83%)
Dec 11, 2012 3.495 3.585 3.478 3.560 1,952,144 +0.08(+2.15%)
Dec 10, 2012 3.415 3.489 3.397 3.485 997,356 +0.07(+2.20%)
Dec 07, 2012 3.408 3.453 3.392 3.410 1,195,772 +0.00(+0.07%)
Dec 06, 2012 3.455 3.502 3.405 3.408 1,668,352 -0.06(-1.66%)
Dec 05, 2012 3.502 3.555 3.460 3.465 2,020,764 -0.07(-2.05%)
Dec 04, 2012 3.422 3.540 3.398 3.538 3,745,680 +0.27(+8.18%)
Nov 30, 2012 3.265 3.275 3.235 3.270 2,342,056 +0.10(+2.99%)
Nov 29, 2012 3.105 3.180 3.070 3.175 3,175,580 +0.10(+3.25%)
Nov 28, 2012 3.075 3.090 3.013 3.075 2,367,248 -0.01(-0.24%)
Nov 27, 2012 3.090 3.140 3.055 3.083 5,235,256 -0.01(-0.40%)
Nov 26, 2012 3.087 3.112 3.062 3.095 2,716,980 +0.00(+0.00%)
Nov 23, 2012 3.125 3.145 3.092 3.095 1,175,192 -0.04(-1.28%)
Nov 21, 2012 3.150 3.200 3.123 3.135 3,713,700 -0.02(-0.56%)
Nov 20, 2012 3.167 3.225 3.132 3.152 1,715,740 -0.03(-0.86%)
Nov 19, 2012 3.175 3.227 3.112 3.180 3,755,776 +0.03(+0.95%)
Nov 16, 2012 3.078 3.170 3.007 3.150 3,755,036 +0.06(+2.11%)
Nov 15, 2012 3.075 3.150 3.053 3.085 1,883,060 -0.00(-0.08%)
Nov 14, 2012 3.197 3.197 3.060 3.087 1,454,404 -0.09(-2.91%)
Nov 13, 2012 3.263 3.302 3.180 3.180 1,241,944 -0.09(-2.83%)
Nov 12, 2012 3.197 3.300 3.183 3.272 1,357,744 +0.08(+2.51%)
Nov 09, 2012 3.180 3.280 3.167 3.192 1,508,648 -0.01(-0.31%)
Nov 08, 2012 3.190 3.235 3.178 3.203 1,039,120 +0.02(+0.47%)
Nov 07, 2012 3.212 3.250 3.143 3.187 1,472,424 -0.07(-2.07%)
Nov 06, 2012 3.305 3.335 3.228 3.255 1,084,260 +0.00(+0.08%)
Nov 05, 2012 3.217 3.290 3.165 3.252 1,031,756 +0.02(+0.77%)
Nov 02, 2012 3.268 3.317 3.165 3.228 2,454,744 -0.04(-1.22%)
Nov 01, 2012 3.288 3.375 3.263 3.268 1,734,256 -0.01(-0.23%)
Oct 31, 2012 3.340 3.362 3.217 3.275 959,200 -0.07(-2.02%)
Oct 26, 2012 3.360 3.342 3.342 3.342 534,800 -0.01(-0.22%)
Oct 25, 2012 3.390 3.412 3.318 3.350 556,288 -0.01(-0.37%)
Oct 24, 2012 3.355 3.365 3.295 3.362 718,636 +0.02(+0.52%)
Oct 23, 2012 3.315 3.360 3.255 3.345 1,071,872 -0.07(-2.19%)
Oct 19, 2012 3.505 3.545 3.410 3.420 1,097,692 -0.11(-3.12%)
Oct 18, 2012 3.515 3.547 3.500 3.530 803,048 +0.00(+0.07%)
Oct 17, 2012 3.522 3.572 3.500 3.527 1,092,408 +0.00(+0.07%)
Oct 16, 2012 3.460 3.527 3.460 3.525 1,139,036 +0.09(+2.62%)
Oct 15, 2012 3.415 3.440 3.393 3.435 805,040 +0.04(+1.03%)
Oct 12, 2012 3.438 3.485 3.393 3.400 779,212 -0.04(-1.31%)
Oct 11, 2012 3.510 3.527 3.422 3.445 799,236 -0.05(-1.36%)
Oct 10, 2012 3.447 3.502 3.413 3.493 1,347,148 +0.04(+1.16%)
Oct 09, 2012 3.575 3.575 3.413 3.453 2,318,188 -0.12(-3.43%)
Oct 08, 2012 3.688 3.772 3.570 3.575 2,118,316 -0.11(-3.12%)
Oct 05, 2012 3.717 3.757 3.680 3.690 822,344 -0.01(-0.27%)
Oct 04, 2012 3.737 3.737 3.670 3.700 958,880 -0.01(-0.34%)
Oct 03, 2012 3.732 3.750 3.700 3.712 1,059,808 -0.02(-0.67%)
Oct 02, 2012 3.772 3.870 3.703 3.737 1,500,452 -0.00(-0.01%)
Oct 01, 2012 3.790 3.833 3.705 3.738 1,641,752 -0.02(-0.52%)
Sep 28, 2012 3.725 3.765 3.711 3.757 1,494,596 +0.01(+0.20%)
Sep 27, 2012 3.712 3.760 3.668 3.750 972,112 +0.04(+1.01%)
Sep 26, 2012 3.717 3.752 3.697 3.712 1,080,868 -0.00(-0.07%)
Sep 25, 2012 3.757 3.763 3.700 3.715 1,866,592 -0.02(-0.60%)
Sep 24, 2012 3.720 3.770 3.664 3.737 2,425,840 +0.01(+0.34%)
Sep 21, 2012 3.735 3.735 3.643 3.725 2,504,368 +0.04(+1.15%)
Sep 20, 2012 3.580 3.705 3.567 3.683 2,495,528 +0.11(+3.15%)
Sep 19, 2012 3.510 3.600 3.500 3.570 1,333,956 +0.06(+1.71%)
Sep 18, 2012 3.380 3.530 3.370 3.510 2,084,104 +0.13(+3.85%)
Sep 17, 2012 3.355 3.393 3.257 3.380 857,508 +0.00(+0.15%)
Sep 14, 2012 3.480 3.480 3.315 3.375 3,776,872 -0.13(-3.64%)
Sep 13, 2012 3.430 3.583 3.422 3.502 2,544,308 +0.07(+2.04%)
Sep 12, 2012 3.420 3.470 3.388 3.433 1,140,076 +0.01(+0.37%)
Sep 11, 2012 3.382 3.455 3.375 3.420 1,164,028 +0.05(+1.48%)
Sep 10, 2012 3.460 3.491 3.362 3.370 1,766,444 -0.10(-3.02%)
Sep 07, 2012 3.565 3.565 3.460 3.475 1,053,264 -0.06(-1.84%)
Sep 06, 2012 3.487 3.615 3.478 3.540 2,004,624 +0.06(+1.87%)
Sep 05, 2012 3.428 3.505 3.400 3.475 3,085,156 +0.03(+0.94%)
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.