Skip to main content

Harley-Davidson (NY: HOG )

37.80 +0.97 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.34 19.48 18.18 18.34 6,158,773 -1.10(-5.64%)
Oct 29, 2009 18.57 19.48 18.57 19.44 4,230,174 +0.96(+5.22%)
Oct 28, 2009 19.26 19.26 18.37 18.48 6,351,115 -0.91(-4.67%)
Oct 27, 2009 19.76 19.86 19.12 19.38 7,487,796 -0.38(-1.94%)
Oct 26, 2009 20.47 20.76 19.67 19.76 6,886,085 -0.65(-3.17%)
Oct 23, 2009 20.56 20.60 20.30 20.41 6,149,741 -0.73(-3.45%)
Oct 22, 2009 20.85 21.27 20.56 21.14 4,734,580 +0.28(+1.34%)
Oct 21, 2009 20.98 21.41 20.81 20.86 5,485,210 -0.14(-0.67%)
Oct 20, 2009 20.82 21.03 20.80 21.00 5,846,133 -0.01(-0.04%)
Oct 19, 2009 20.25 21.16 20.25 21.01 7,179,526 +0.50(+2.44%)
Oct 16, 2009 20.39 21.16 19.99 20.51 12,720,191 +0.57(+2.88%)
Oct 15, 2009 18.35 20.68 17.89 19.93 22,978,534 +0.60(+3.12%)
Oct 14, 2009 18.14 19.61 18.59 19.33 20,286,776 +1.19(+6.57%)
Oct 13, 2009 17.67 18.19 17.54 18.14 7,693,999 +0.37(+2.07%)
Oct 12, 2009 17.51 17.87 17.48 17.77 6,372,556 +0.29(+1.64%)
Oct 09, 2009 17.09 17.52 16.98 17.48 4,759,717 +0.35(+2.02%)
Oct 08, 2009 16.75 17.39 16.58 17.14 6,067,117 +0.56(+3.37%)
Oct 07, 2009 16.26 16.61 16.18 16.58 4,043,703 +0.29(+1.76%)
Oct 06, 2009 16.22 16.63 16.03 16.29 5,063,644 +0.21(+1.28%)
Oct 05, 2009 15.55 16.11 15.55 16.08 5,312,244 +0.62(+4.00%)
Oct 02, 2009 15.67 15.67 15.28 15.47 8,815,128 -0.54(-3.36%)
Oct 01, 2009 16.65 16.75 16.00 16.00 6,650,175 -0.93(-5.48%)
Sep 30, 2009 16.93 17.03 16.27 16.93 8,920,255 +0.08(+0.48%)
Sep 29, 2009 17.05 17.19 16.75 16.85 4,222,085 -0.22(-1.29%)
Sep 28, 2009 17.00 17.26 16.90 17.07 4,558,093 +0.16(+0.96%)
Sep 25, 2009 17.28 17.31 16.84 16.91 4,258,552 -0.41(-2.38%)
Sep 24, 2009 17.95 18.06 17.20 17.32 4,889,681 -0.48(-2.69%)
Sep 23, 2009 18.30 18.30 17.78 17.80 3,555,279 -0.32(-1.78%)
Sep 22, 2009 18.00 18.28 17.94 18.12 3,110,832 +0.24(+1.35%)
Sep 21, 2009 17.95 18.18 17.75 17.88 2,390,110 -0.38(-2.09%)
Sep 18, 2009 18.14 18.33 17.89 18.26 4,068,050 +0.17(+0.93%)
Sep 17, 2009 18.33 18.39 17.90 18.09 4,248,708 -0.22(-1.21%)
Sep 16, 2009 18.39 18.44 18.14 18.31 6,613,543 +0.01(+0.05%)
Sep 15, 2009 18.05 18.52 18.03 18.31 6,973,004 +0.21(+1.13%)
Sep 14, 2009 18.05 18.16 17.78 18.10 5,809,237 -0.26(-1.40%)
Sep 11, 2009 18.55 18.60 18.18 18.36 4,814,766 -0.15(-0.83%)
Sep 10, 2009 18.54 18.71 18.42 18.51 5,280,077 +0.04(+0.24%)
Sep 09, 2009 18.33 18.74 18.15 18.47 5,033,757 +0.12(+0.68%)
Sep 08, 2009 17.67 18.39 17.49 18.34 9,093,388 +1.27(+7.43%)
Sep 04, 2009 16.63 17.10 16.58 17.07 3,544,488 +0.49(+2.96%)
Sep 03, 2009 16.78 16.78 16.38 16.58 3,055,535 -0.04(-0.22%)
Sep 02, 2009 16.89 17.01 16.59 16.62 3,341,342 -0.37(-2.20%)
Sep 01, 2009 17.51 18.17 16.95 16.99 7,217,838 -0.59(-3.34%)
Aug 31, 2009 17.34 17.60 17.12 17.58 6,621,955 +0.48(+2.79%)
Aug 28, 2009 16.71 17.16 16.68 17.10 4,894,754 +0.53(+3.18%)
Aug 27, 2009 16.22 16.64 15.80 16.58 4,501,845 +0.48(+3.01%)
Aug 26, 2009 16.29 16.68 15.93 16.09 4,430,067 -0.29(-1.79%)
Aug 25, 2009 16.06 16.46 15.94 16.38 4,082,748 +0.54(+3.38%)
Aug 24, 2009 16.36 16.53 15.77 15.85 3,669,982 -0.43(-2.66%)
Aug 21, 2009 16.09 16.33 15.84 16.28 3,697,075 +0.29(+1.83%)
Aug 20, 2009 15.89 16.08 15.75 15.99 3,543,514 +0.15(+0.93%)
Aug 19, 2009 15.49 15.85 15.48 15.84 4,623,082 -0.01(-0.05%)
Aug 18, 2009 15.81 16.19 15.81 15.85 3,836,367 +0.07(+0.42%)
Aug 17, 2009 15.94 16.14 15.68 15.78 4,968,905 -0.86(-5.16%)
Aug 14, 2009 17.06 17.10 16.52 16.64 4,067,198 -0.46(-2.70%)
Aug 13, 2009 16.89 17.10 16.42 17.10 3,820,684 +0.32(+1.88%)
Aug 12, 2009 16.38 16.99 16.22 16.79 4,040,032 +0.35(+2.14%)
Aug 11, 2009 16.97 17.06 16.38 16.44 5,202,227 -0.76(-4.43%)
Aug 10, 2009 17.40 17.58 16.99 17.20 3,877,412 -0.22(-1.26%)
Aug 07, 2009 17.22 17.59 16.88 17.42 4,103,246 +0.55(+3.26%)
Aug 06, 2009 16.50 17.04 16.46 16.87 4,606,528 +0.39(+2.36%)
Aug 05, 2009 17.11 17.11 16.41 16.48 6,211,280 -0.61(-3.56%)
Aug 04, 2009 17.04 17.26 16.71 17.09 5,050,449 -0.01(-0.04%)
Aug 03, 2009 16.77 17.19 16.66 17.10 8,503,580 +0.53(+3.19%)
Jul 31, 2009 16.19 16.74 16.10 16.57 4,148,329 +0.23(+1.39%)
Jul 30, 2009 16.14 16.75 16.00 16.34 7,864,044 +0.53(+3.34%)
Jul 29, 2009 15.91 15.97 15.61 15.81 6,347,047 -0.15(-0.96%)
Jul 28, 2009 15.92 16.16 15.69 15.97 6,061,429 +0.14(+0.88%)
Jul 27, 2009 15.93 16.05 15.70 15.83 6,440,429 -0.11(-0.69%)
Jul 24, 2009 15.75 16.17 15.63 15.94 2,183 -0.17(-1.05%)
Jul 23, 2009 14.84 16.13 14.75 16.11 12,332,986 +1.30(+8.82%)
Jul 22, 2009 14.46 14.92 14.44 14.80 5,359,229 +0.15(+1.05%)
Jul 21, 2009 14.78 15.02 14.30 14.65 9,596,367 +0.03(+0.20%)
Jul 20, 2009 14.05 14.77 14.05 14.62 9,425,244 +0.75(+5.39%)
Jul 17, 2009 13.52 14.03 13.51 13.87 10,758,755 -0.03(-0.21%)
Jul 16, 2009 12.32 14.05 12.21 13.90 21,401,424 +1.08(+8.40%)
Jul 15, 2009 12.33 13.06 12.14 12.82 13,523,127 +0.70(+5.81%)
Jul 14, 2009 11.99 12.46 11.91 12.12 8,299,030 -0.04(-0.30%)
Jul 13, 2009 11.81 12.17 11.78 12.15 5,365,876 +0.29(+2.47%)
Jul 10, 2009 11.41 11.93 11.25 11.86 6,830,848 +0.37(+3.25%)
Jul 09, 2009 11.54 11.64 11.18 11.49 6,703,997 +0.07(+0.64%)
Jul 08, 2009 11.05 11.46 11.00 11.41 7,549,688 +0.39(+3.52%)
Jul 07, 2009 11.26 11.26 11.00 11.03 6,720,946 -0.24(-2.15%)
Jul 06, 2009 11.29 11.36 10.99 11.27 4,971,573 -0.15(-1.35%)
Jul 02, 2009 11.80 11.80 11.29 11.42 6,819,123 -0.61(-5.06%)
Jul 01, 2009 11.82 12.18 11.59 12.03 4,483,339 +0.15(+1.23%)
Jun 30, 2009 12.29 12.36 11.80 11.88 4,269,184 -0.43(-3.45%)
Jun 29, 2009 12.31 12.43 12.02 12.31 3,262,099 +0.09(+0.72%)
Jun 26, 2009 11.95 12.33 11.88 12.22 7,255,082 +0.21(+1.71%)
Jun 25, 2009 11.71 12.07 11.69 12.02 4,483,627 +0.35(+3.02%)
Jun 24, 2009 11.44 12.06 11.37 11.66 6,541,643 +0.42(+3.72%)
Jun 23, 2009 11.46 11.56 11.03 11.25 5,046,152 -0.17(-1.48%)
Jun 22, 2009 11.98 12.06 11.38 11.41 5,439,653 -0.73(-5.98%)
Jun 19, 2009 12.20 12.32 12.02 12.14 5,702,150 +0.10(+0.85%)
Jun 18, 2009 12.11 12.16 11.74 12.04 5,048,562 -0.06(-0.48%)
Jun 17, 2009 11.57 12.24 11.38 12.10 7,376,664 +0.39(+3.32%)
Jun 16, 2009 11.85 12.13 11.47 11.71 5,989,617 -0.10(-0.87%)
Jun 15, 2009 11.93 11.96 11.52 11.81 6,260,451 -0.42(-3.42%)
Jun 12, 2009 12.24 12.32 11.96 12.23 4,110,734 -0.14(-1.13%)
Jun 11, 2009 12.07 12.46 11.98 12.37 5,492,928 +0.25(+2.06%)
Jun 10, 2009 12.61 12.61 11.81 12.12 9,715,229 -0.34(-2.77%)
Jun 09, 2009 12.33 12.51 11.30 12.46 20,719,496 -0.02(-0.18%)
Jun 08, 2009 12.43 12.53 12.09 12.48 7,807,213 -0.32(-2.52%)
Jun 05, 2009 13.48 13.61 12.70 12.81 8,617,034 -0.91(-6.63%)
Jun 04, 2009 13.54 13.77 13.13 13.72 4,483,348 +0.32(+2.35%)
Jun 03, 2009 13.65 13.91 13.22 13.40 5,299,766 -0.56(-3.99%)
Jun 02, 2009 13.52 14.02 13.00 13.96 8,332,234 +0.51(+3.76%)
Jun 01, 2009 12.74 13.57 12.48 13.45 6,985,337 +1.08(+8.72%)
May 29, 2009 12.10 12.38 11.90 12.37 4,700,826 +0.38(+3.16%)
May 28, 2009 12.26 12.33 11.70 11.99 7,129,216 +0.11(+0.92%)
May 27, 2009 12.64 12.68 11.83 11.88 5,183,489 -0.57(-4.57%)
May 26, 2009 11.91 12.61 11.83 12.45 4,362,036 +0.45(+3.77%)
May 22, 2009 12.24 12.29 11.67 12.00 6,531,090 -0.21(-1.73%)
May 21, 2009 12.56 12.66 12.07 12.21 5,308,234 -0.58(-4.50%)
May 20, 2009 13.40 13.66 12.72 12.79 5,051,413 -0.40(-3.04%)
May 19, 2009 13.48 13.65 13.15 13.19 4,579,744 -0.22(-1.63%)
May 18, 2009 12.95 13.47 12.93 13.41 4,977,981 +0.66(+5.21%)
May 15, 2009 12.53 13.16 12.52 12.74 5,470,161 +0.20(+1.57%)
May 14, 2009 12.43 12.95 12.23 12.55 5,444,464 +0.04(+0.35%)
May 13, 2009 13.04 13.18 12.45 12.50 8,821,748 -1.06(-7.80%)
May 12, 2009 14.01 14.19 13.26 13.56 6,894,148 -0.31(-2.26%)
May 11, 2009 14.49 14.49 13.69 13.88 6,061,946 -0.85(-5.79%)
May 08, 2009 14.58 14.90 14.16 14.73 9,227,667 +0.40(+2.80%)
May 07, 2009 15.71 15.72 14.18 14.33 10,333,244 -1.09(-7.09%)
May 06, 2009 16.14 16.22 15.30 15.42 9,005,095 -0.30(-1.90%)
May 05, 2009 15.95 16.38 15.28 15.72 7,736,378 -0.30(-1.87%)
May 04, 2009 15.66 16.03 15.09 16.02 9,471,644 +0.33(+2.09%)
May 01, 2009 16.04 16.29 15.57 15.69 6,794,047 -0.47(-2.89%)
Apr 30, 2009 15.85 16.58 15.65 16.16 11,723,460 +0.82(+5.37%)
Apr 29, 2009 14.49 15.64 14.22 15.33 8,847,743 +1.05(+7.35%)
Apr 28, 2009 13.90 14.66 13.75 14.28 7,260,568 +0.10(+0.72%)
Apr 27, 2009 14.54 14.80 13.90 14.18 6,383,941 -0.72(-4.84%)
Apr 24, 2009 14.21 15.11 13.85 14.90 8,217,886 +0.90(+6.46%)
Apr 23, 2009 14.01 14.30 13.39 14.00 6,144,026 +0.05(+0.37%)
Apr 22, 2009 13.07 14.27 12.81 13.95 9,240,398 +0.68(+5.11%)
Apr 21, 2009 12.88 13.29 12.41 13.27 7,708,393 +0.44(+3.41%)
Apr 20, 2009 13.20 13.46 12.65 12.83 7,599,644 -0.96(-6.98%)
Apr 17, 2009 13.28 13.94 12.98 13.79 10,879,792 +0.59(+4.47%)
Apr 16, 2009 13.63 14.28 13.01 13.20 23,947,348 +0.71(+5.72%)
Apr 15, 2009 12.83 12.96 12.23 12.49 11,108,747 -0.47(-3.60%)
Apr 14, 2009 13.02 13.72 12.69 12.96 7,374,169 -0.21(-1.61%)
Apr 13, 2009 13.01 13.37 12.72 13.17 9,317,782 +0.03(+0.22%)
Apr 09, 2009 12.27 13.14 11.89 13.14 7,870,190 +1.28(+10.82%)
Apr 08, 2009 11.83 12.16 11.51 11.86 4,605,143 +0.12(+0.99%)
Apr 07, 2009 12.37 12.37 11.36 11.74 9,223,108 -0.73(-5.85%)
Apr 06, 2009 12.02 12.54 11.70 12.47 8,123,760 +0.39(+3.26%)
Apr 03, 2009 11.48 12.10 11.23 12.07 6,924,648 +0.61(+5.34%)
Apr 02, 2009 10.35 12.10 10.35 11.46 12,596,935 +1.41(+13.99%)
Apr 01, 2009 9.471 10.11 9.406 10.05 5,314,869 +0.29(+2.99%)
Mar 31, 2009 9.982 10.06 9.581 9.763 5,508,795 -0.02(-0.22%)
Mar 30, 2009 10.18 10.18 9.587 9.785 5,367,784 -1.42(-12.69%)
Mar 26, 2009 10.54 11.30 10.30 11.21 9,342,407 +0.92(+8.93%)
Mar 25, 2009 10.03 10.86 9.799 10.29 7,466,167 +0.47(+4.83%)
Mar 24, 2009 10.21 10.21 9.770 9.814 8,617,093 -0.51(-4.94%)
Mar 23, 2009 9.770 10.32 9.748 10.32 10,697,595 +1.06(+11.50%)
Mar 20, 2009 9.734 9.843 9.099 9.260 7,304,474 -0.95(-9.32%)
Mar 19, 2009 10.10 10.73 9.661 10.21 11,304,073 +0.18(+1.81%)
Mar 18, 2009 8.254 10.17 8.166 10.03 14,022,711 +1.70(+20.46%)
Mar 17, 2009 8.195 8.418 7.918 8.326 5,904,450 +0.19(+2.33%)
Mar 16, 2009 8.093 8.655 8.013 8.137 9,305,718 +0.31(+3.91%)
Mar 13, 2009 8.057 8.567 7.539 7.831 0 -0.06(-0.74%)
Mar 12, 2009 7.371 7.947 7.109 7.889 5,726,692 +0.52(+7.13%)
Mar 11, 2009 7.393 7.736 7.206 7.364 9,137,594 +0.07(+0.90%)
Mar 10, 2009 6.307 7.335 6.241 7.298 12,147,343 +1.16(+18.88%)
Mar 09, 2009 6.074 6.292 5.935 6.139 6,633,471 +0.07(+1.08%)
Mar 06, 2009 6.453 6.701 5.869 6.074 0 +0.09(+1.59%)
Mar 05, 2009 6.343 6.438 5.826 5.979 10,725,231 -0.51(-7.87%)
Mar 04, 2009 7.058 7.123 6.358 6.489 12,263,454 -0.07(-1.00%)
Mar 02, 2009 7.124 7.218 6.475 6.555 10,305,828 -0.73(-10.00%)
Feb 27, 2009 7.269 7.449 7.127 7.283 0 -0.09(-1.27%)
Feb 26, 2009 7.463 7.820 7.247 7.377 6,484,584 +0.09(+1.19%)
Feb 25, 2009 7.564 7.564 7.110 7.290 10,132,513 -0.27(-3.62%)
Feb 24, 2009 7.499 7.672 7.052 7.564 12,099,229 +0.13(+1.75%)
Feb 23, 2009 8.112 8.112 7.344 7.434 10,157,712 -0.37(-4.71%)
Feb 20, 2009 7.615 7.954 7.319 7.802 0 +0.04(+0.46%)
Feb 19, 2009 8.473 8.581 7.680 7.766 9,295,699 -0.42(-5.11%)
Feb 18, 2009 8.617 8.776 7.997 8.184 10,684,012 -0.37(-4.30%)
Feb 17, 2009 8.639 8.725 8.365 8.552 9,379,862 -0.32(-3.58%)
Feb 13, 2009 8.812 9.143 8.797 8.869 0 +0.00(+0.00%)
Feb 12, 2009 9.490 9.497 8.473 8.869 18,837,424 -0.80(-8.28%)
Feb 11, 2009 9.569 9.973 9.389 9.670 6,358,598 +0.19(+2.05%)
Feb 10, 2009 10.25 10.52 9.134 9.475 9,755,617 -0.84(-8.11%)
Feb 09, 2009 10.24 10.63 10.03 10.31 6,693,995 -0.09(-0.83%)
Feb 06, 2009 9.461 10.43 9.461 10.40 0 +0.97(+10.24%)
Feb 05, 2009 9.129 9.627 8.905 9.432 8,818,564 +0.27(+2.99%)
Feb 04, 2009 9.684 9.792 9.107 9.158 11,838,160 -0.74(-7.50%)
Feb 03, 2009 8.675 10.49 8.588 9.901 28,164,640 +1.35(+15.77%)
Feb 02, 2009 8.711 8.797 8.393 8.552 9,294,164 -0.23(-2.63%)
Jan 30, 2009 9.273 9.273 8.754 8.783 0 -0.50(-5.36%)
Jan 29, 2009 9.143 9.381 8.754 9.280 11,485,697 -0.02(-0.23%)
Jan 28, 2009 9.079 9.518 8.992 9.302 11,219,012 +0.54(+6.17%)
Jan 27, 2009 8.646 8.905 8.430 8.761 9,999,864 +0.44(+5.29%)
Jan 26, 2009 8.682 9.014 7.860 8.321 11,460,608 +0.03(+0.35%)
Jan 23, 2009 7.932 8.776 7.261 8.293 0 -0.65(-7.26%)
Jan 22, 2009 9.562 9.641 8.653 8.942 11,756,266 -0.84(-8.55%)
Jan 21, 2009 9.353 9.814 8.725 9.778 12,257,940 +1.11(+12.81%)
Jan 20, 2009 9.764 9.965 8.624 8.668 11,703,704 -1.21(-12.26%)
Jan 16, 2009 10.27 10.36 9.295 9.879 0 -0.18(-1.79%)
Jan 15, 2009 9.648 10.24 9.230 10.06 10,433,906 +0.37(+3.87%)
Jan 14, 2009 9.958 9.965 9.201 9.684 8,990,325 -0.39(-3.86%)
Jan 13, 2009 10.28 10.48 9.807 10.07 8,180,413 -0.12(-1.13%)
Jan 12, 2009 10.79 11.05 10.10 10.19 12,833,152 -1.35(-11.69%)
Jan 09, 2009 12.29 12.58 11.29 11.54 10,515,424 -1.14(-8.99%)
Jan 08, 2009 12.37 12.70 12.17 12.68 4,417,758 +0.17(+1.33%)
Jan 07, 2009 13.90 13.95 12.36 12.51 9,972,855 -1.77(-12.37%)
Jan 06, 2009 14.10 14.43 13.57 14.28 5,767,209 +0.63(+4.60%)
Jan 05, 2009 13.51 13.85 12.91 13.65 5,919,677 +0.38(+2.88%)
Jan 02, 2009 12.44 13.39 12.24 13.27 0 +1.03(+8.43%)
Jan 01, 2009 11.79 12.37 11.79 12.24 0 +0.00(+0.00%)
Dec 31, 2008 11.79 12.37 11.79 12.24 3,685,596 +0.34(+2.85%)
Dec 30, 2008 11.61 11.96 11.38 11.90 4,308,326 +0.52(+4.56%)
Dec 29, 2008 11.60 11.60 11.17 11.38 2,656,682 -0.03(-0.25%)
Dec 26, 2008 11.42 11.54 11.18 11.41 0 +0.04(+0.38%)
Dec 24, 2008 11.60 11.60 11.20 11.36 1,719,119 +0.04(+0.32%)
Dec 23, 2008 11.62 11.83 11.23 11.33 3,193,824 -0.09(-0.76%)
Dec 22, 2008 11.88 12.16 11.10 11.41 5,153,041 -0.55(-4.58%)
Dec 19, 2008 11.84 12.25 11.57 11.96 6,004,513 +0.36(+3.11%)
Dec 18, 2008 12.29 12.34 11.36 11.60 5,535,330 -0.61(-5.02%)
Dec 17, 2008 12.27 12.44 11.85 12.22 4,917,052 -0.22(-1.74%)
Dec 16, 2008 11.65 12.47 11.47 12.43 5,591,911 +0.97(+8.46%)
Dec 15, 2008 11.62 11.80 11.13 11.46 3,885,746 -0.08(-0.67%)
Dec 12, 2008 10.98 11.58 10.57 11.54 0 +0.25(+2.26%)
Dec 11, 2008 12.24 12.66 11.26 11.29 5,795,193 -1.31(-10.39%)
Dec 10, 2008 12.00 12.64 11.87 12.59 4,880,349 +0.76(+6.46%)
Dec 09, 2008 12.21 12.72 11.67 11.83 7,387,499 -0.51(-4.13%)
Dec 08, 2008 12.25 12.70 11.89 12.34 6,941,336 +0.59(+5.06%)
Dec 05, 2008 10.81 11.78 10.72 11.75 0 +0.38(+3.36%)
Dec 04, 2008 11.53 12.23 11.09 11.36 5,913,257 -0.40(-3.37%)
Dec 03, 2008 11.43 11.82 10.64 11.76 6,502,429 +0.47(+4.20%)
Dec 02, 2008 10.86 11.31 10.51 11.29 7,122,543 +0.88(+8.43%)
Dec 01, 2008 11.71 11.71 10.38 10.41 6,224,075 -1.63(-13.52%)
Nov 28, 2008 12.28 12.62 11.77 12.04 3,149,504 -0.04(-0.29%)
Nov 26, 2008 11.01 12.07 10.32 12.07 7,492,246 +0.82(+7.30%)
Nov 25, 2008 10.55 11.95 10.27 11.25 16,802,408 +1.11(+10.96%)
Nov 24, 2008 8.717 10.37 8.399 10.14 12,274,311 +1.62(+19.02%)
Nov 21, 2008 8.936 8.936 8.165 8.519 12,699,078 +0.10(+1.18%)
Nov 20, 2008 9.432 9.771 8.208 8.420 13,080,049 -1.12(-11.79%)
Nov 19, 2008 10.21 10.37 9.481 9.545 6,467,889 -0.88(-8.42%)
Nov 18, 2008 10.37 10.66 10.10 10.42 6,922,303 +0.05(+0.48%)
Nov 17, 2008 10.75 10.97 10.37 10.37 6,790,060 -0.49(-4.50%)
Nov 14, 2008 12.69 12.74 10.65 10.86 0 -2.00(-15.57%)
Nov 13, 2008 12.45 13.08 11.61 12.86 8,472,219 +0.45(+3.59%)
Nov 12, 2008 13.34 13.49 12.39 12.42 5,974,274 -1.22(-8.93%)
Nov 11, 2008 14.02 14.12 12.86 13.63 6,499,437 -0.69(-4.84%)
Nov 10, 2008 15.34 15.38 13.98 14.33 5,416,841 -0.75(-4.97%)
Nov 07, 2008 14.80 15.17 14.58 15.08 0 +0.44(+3.00%)
Nov 06, 2008 15.92 16.17 14.46 14.64 5,588,799 -1.43(-8.89%)
Nov 05, 2008 17.17 17.17 15.95 16.07 3,053,525 -1.09(-6.35%)
Nov 04, 2008 16.80 17.32 16.33 17.16 4,906,472 +0.96(+5.94%)
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.