Skip to main content

Helix Energy Solutions Group (NY: HLX )

11.31 -0.25 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.94 13.37 12.94 13.03 1,877,402 +0.17(+1.32%)
Mar 30, 2010 12.67 12.93 12.50 12.86 2,248,449 +0.26(+2.06%)
Mar 29, 2010 12.50 12.76 12.47 12.60 1,458,745 +0.21(+1.69%)
Mar 26, 2010 12.75 12.91 12.37 12.39 1,701,801 -0.41(-3.20%)
Mar 25, 2010 13.65 13.71 12.77 12.80 1,494,714 -0.70(-5.19%)
Mar 24, 2010 13.38 13.71 13.30 13.50 850,942 +0.01(+0.07%)
Mar 23, 2010 13.51 13.70 13.37 13.49 1,468,997 +0.03(+0.22%)
Mar 22, 2010 13.13 13.57 13.00 13.46 1,442,565 +0.13(+0.98%)
Mar 19, 2010 14.17 14.17 13.22 13.33 2,846,687 -0.84(-5.93%)
Mar 18, 2010 14.42 14.49 14.06 14.17 1,625,900 -0.21(-1.46%)
Mar 17, 2010 14.36 14.46 14.29 14.38 1,836,240 +0.13(+0.91%)
Mar 16, 2010 13.94 14.27 13.85 14.25 2,437,203 +0.41(+2.96%)
Mar 15, 2010 13.84 13.96 13.75 13.84 2,975,981 -0.79(-5.40%)
Mar 12, 2010 14.57 14.80 14.54 14.63 2,531,730 +0.13(+0.90%)
Mar 11, 2010 14.16 14.55 14.05 14.50 4,459,166 +0.23(+1.61%)
Mar 10, 2010 13.07 14.28 13.00 14.27 7,384,280 +1.17(+8.93%)
Mar 09, 2010 12.82 13.14 12.71 13.10 2,916,056 +0.17(+1.31%)
Mar 08, 2010 12.09 12.98 12.09 12.93 3,888,071 +1.07(+9.02%)
Mar 05, 2010 11.61 11.97 11.61 11.86 1,727,823 +0.37(+3.22%)
Mar 04, 2010 11.57 11.69 11.44 11.49 1,537,178 -0.12(-1.03%)
Mar 03, 2010 11.57 11.87 11.56 11.61 1,785,457 +0.06(+0.52%)
Mar 02, 2010 11.16 11.72 11.16 11.55 1,748,103 +0.44(+3.96%)
Mar 01, 2010 11.52 11.68 10.99 11.11 2,138,717 -0.40(-3.48%)
Feb 26, 2010 11.12 11.62 11.01 11.51 1,982,588 +0.40(+3.60%)
Feb 25, 2010 10.36 11.15 10.10 11.11 2,635,144 +0.07(+0.63%)
Feb 24, 2010 10.94 11.20 10.88 11.04 1,183,801 +0.06(+0.55%)
Feb 23, 2010 11.29 11.32 10.98 10.98 1,024,835 -0.37(-3.26%)
Feb 22, 2010 11.68 11.81 11.21 11.35 1,276,418 -0.25(-2.16%)
Feb 19, 2010 11.50 11.62 11.35 11.60 789,920 +0.07(+0.61%)
Feb 18, 2010 11.39 11.55 11.20 11.53 671,036 +0.15(+1.32%)
Feb 17, 2010 11.20 11.40 11.12 11.38 840,234 +0.28(+2.52%)
Feb 16, 2010 11.03 11.13 10.94 11.10 1,216,041 +0.27(+2.49%)
Feb 12, 2010 10.68 10.83 10.83 10.83 1,211,700 -0.10(-0.91%)
Feb 11, 2010 10.56 10.93 10.50 10.93 789,107 +0.26(+2.44%)
Feb 10, 2010 10.58 10.87 10.31 10.67 962,455 +0.04(+0.38%)
Feb 09, 2010 10.39 10.73 10.25 10.63 1,421,440 +0.49(+4.83%)
Feb 08, 2010 10.59 10.59 10.13 10.14 1,602,283 -0.40(-3.80%)
Feb 05, 2010 10.27 10.60 9.980 10.54 2,231,775 +0.24(+2.33%)
Feb 04, 2010 10.79 10.87 10.29 10.30 1,634,962 -0.78(-7.04%)
Feb 03, 2010 10.97 11.28 10.92 11.08 1,566,031 +0.08(+0.73%)
Feb 02, 2010 11.00 11.09 10.70 11.00 1,632,691 +0.13(+1.24%)
Feb 01, 2010 10.65 10.92 10.65 10.87 1,559,909 +0.26(+2.40%)
Jan 29, 2010 10.91 11.13 10.41 10.61 1,586,606 -0.23(-2.12%)
Jan 28, 2010 11.16 11.21 10.59 10.84 1,348,456 -0.26(-2.34%)
Jan 27, 2010 11.49 11.70 10.82 11.10 2,437,317 -0.45(-3.90%)
Jan 26, 2010 11.50 11.82 11.25 11.55 904,412 -0.03(-0.26%)
Jan 25, 2010 11.65 11.86 11.49 11.58 1,174,458 +0.06(+0.52%)
Jan 22, 2010 11.89 12.06 11.45 11.52 1,320,798 -0.42(-3.52%)
Jan 21, 2010 12.35 12.58 11.93 11.94 1,684,582 -0.42(-3.40%)
Jan 20, 2010 12.50 12.50 12.23 12.36 1,500,930 -0.34(-2.68%)
Jan 19, 2010 12.36 12.75 12.33 12.70 1,502,327 +0.21(+1.68%)
Jan 15, 2010 12.92 12.49 12.49 12.49 1,711,100 -0.42(-3.25%)
Jan 14, 2010 12.65 13.00 12.59 12.91 1,479,124 +0.25(+1.97%)
Jan 13, 2010 12.61 12.78 12.32 12.66 1,585,228 +0.04(+0.32%)
Jan 12, 2010 12.90 13.06 12.54 12.62 1,606,601 -0.47(-3.59%)
Jan 11, 2010 13.51 13.51 12.95 13.09 1,248,890 -0.19(-1.43%)
Jan 08, 2010 13.08 13.38 12.96 13.28 1,165,474 +0.09(+0.68%)
Jan 07, 2010 13.26 13.26 12.95 13.19 1,772,539 -0.12(-0.90%)
Jan 06, 2010 13.01 13.37 12.93 13.31 2,303,412 +0.29(+2.23%)
Jan 05, 2010 12.48 13.08 12.13 13.02 2,492,172 +0.62(+5.00%)
Jan 04, 2010 11.95 12.54 11.95 12.40 2,329,770 +0.65(+5.53%)
Dec 31, 2009 11.74 11.75 11.75 11.75 1,668,100 -0.02(-0.17%)
Dec 30, 2009 11.59 11.77 11.55 11.77 863,032 +0.04(+0.34%)
Dec 29, 2009 11.97 12.03 11.73 11.73 952,778 -0.23(-1.92%)
Dec 28, 2009 12.09 12.23 11.80 11.96 1,192,013 -0.11(-0.91%)
Dec 24, 2009 11.99 12.19 11.95 12.07 273,079 +0.07(+0.58%)
Dec 23, 2009 12.30 12.30 11.87 12.00 951,042 -0.13(-1.07%)
Dec 22, 2009 12.10 12.13 11.83 12.13 1,205,707 +0.09(+0.75%)
Dec 21, 2009 11.70 12.09 11.70 12.04 1,365,078 +0.47(+4.06%)
Dec 18, 2009 11.80 11.94 11.50 11.57 4,130,475 -0.07(-0.60%)
Dec 17, 2009 11.75 11.90 11.56 11.64 1,575,394 -0.18(-1.52%)
Dec 16, 2009 11.50 11.98 11.50 11.82 1,741,869 +0.38(+3.32%)
Dec 15, 2009 11.38 11.48 11.29 11.44 2,373,159 -0.06(-0.52%)
Dec 14, 2009 11.52 11.57 11.44 11.50 797,711 +0.06(+0.52%)
Dec 11, 2009 11.38 11.44 11.17 11.44 1,294,267 +0.16(+1.42%)
Dec 10, 2009 11.26 11.45 11.16 11.28 1,482,518 +0.18(+1.62%)
Dec 09, 2009 11.04 11.17 10.79 11.10 2,242,796 +0.12(+1.09%)
Dec 08, 2009 11.49 11.49 10.91 10.98 1,748,553 -0.59(-5.10%)
Dec 07, 2009 11.70 11.80 11.50 11.57 1,140,947 -0.17(-1.45%)
Dec 04, 2009 12.15 12.38 11.49 11.74 2,306,713 -0.13(-1.10%)
Dec 03, 2009 12.63 12.70 11.82 11.87 2,692,600 -0.75(-5.94%)
Dec 02, 2009 12.55 12.75 12.37 12.62 2,738,360 +0.11(+0.88%)
Dec 01, 2009 12.03 13.12 12.03 12.51 3,856,566 +0.75(+6.38%)
Nov 30, 2009 11.43 11.78 11.28 11.76 2,532,815 +0.23(+1.99%)
Nov 27, 2009 11.36 11.68 11.28 11.53 1,168,642 -0.47(-3.92%)
Nov 25, 2009 11.92 12.09 11.64 12.00 1,287,168 +0.12(+1.01%)
Nov 24, 2009 12.31 12.34 11.67 11.88 2,199,716 -0.39(-3.18%)
Nov 23, 2009 12.40 12.76 12.25 12.27 1,113,489 +0.12(+0.99%)
Nov 20, 2009 12.51 12.56 12.08 12.15 1,472,935 -0.57(-4.48%)
Nov 19, 2009 13.05 13.13 12.48 12.72 1,839,004 -0.50(-3.78%)
Nov 18, 2009 13.61 13.63 13.15 13.22 2,055,806 -0.34(-2.51%)
Nov 17, 2009 13.72 13.87 13.48 13.56 1,936,635 -0.25(-1.81%)
Nov 16, 2009 13.64 14.02 13.64 13.81 3,021,244 +0.33(+2.45%)
Nov 13, 2009 13.51 14.08 13.24 13.48 2,675,598 -0.62(-4.40%)
Nov 12, 2009 14.65 14.66 13.98 14.10 1,077,150 -0.61(-4.15%)
Nov 11, 2009 14.78 14.93 14.51 14.71 1,131,287 +0.07(+0.48%)
Nov 10, 2009 14.57 14.83 14.36 14.64 682,208 -0.04(-0.27%)
Nov 09, 2009 14.62 14.81 14.50 14.68 2,390,768 +0.31(+2.16%)
Nov 06, 2009 14.15 14.66 14.11 14.37 990,505 +0.11(+0.77%)
Nov 05, 2009 14.31 14.54 14.08 14.26 1,225,620 +0.11(+0.78%)
Nov 04, 2009 14.37 14.72 14.11 14.15 1,871,517 -0.01(-0.07%)
Nov 03, 2009 13.09 14.24 12.96 14.16 2,469,029 +0.80(+5.99%)
Nov 02, 2009 13.84 14.14 13.10 13.36 2,134,297 -0.37(-2.69%)
Oct 30, 2009 14.33 14.38 13.40 13.73 3,415,919 -0.73(-5.05%)
Oct 29, 2009 14.57 15.04 14.01 14.46 2,864,319 +0.12(+0.84%)
Oct 28, 2009 15.20 15.22 14.22 14.34 2,639,861 -0.92(-6.03%)
Oct 27, 2009 15.64 15.74 15.16 15.26 1,854,043 -0.23(-1.48%)
Oct 26, 2009 15.91 16.52 15.45 15.49 1,991,970 -0.38(-2.39%)
Oct 23, 2009 15.72 15.87 15.54 15.87 2,759,445 -0.52(-3.17%)
Oct 22, 2009 16.25 16.44 15.66 16.39 1,265,216 +0.09(+0.55%)
Oct 21, 2009 16.00 16.92 15.95 16.30 1,526,220 +0.20(+1.24%)
Oct 20, 2009 15.80 16.14 15.76 16.10 1,554,924 -0.49(-2.95%)
Oct 19, 2009 16.26 16.75 15.93 16.59 1,403,456 +0.37(+2.28%)
Oct 16, 2009 16.28 16.37 15.73 16.22 1,530,736 -0.26(-1.58%)
Oct 15, 2009 15.74 16.48 15.61 16.48 2,767,229 +0.52(+3.26%)
Oct 14, 2009 15.68 15.99 15.59 15.96 2,370,529 +0.55(+3.57%)
Oct 13, 2009 15.22 15.50 14.82 15.41 1,353,996 +0.10(+0.65%)
Oct 12, 2009 15.64 15.67 15.09 15.31 1,038,598 +0.38(+2.55%)
Oct 09, 2009 14.92 15.19 14.70 14.93 1,693,197 -0.14(-0.93%)
Oct 08, 2009 14.49 15.19 14.43 15.07 1,601,409 +0.66(+4.58%)
Oct 07, 2009 13.93 14.41 13.87 14.41 2,105,850 +0.38(+2.71%)
Oct 06, 2009 14.01 14.26 13.81 14.03 3,856,898 +0.28(+2.04%)
Oct 05, 2009 13.90 14.14 13.66 13.75 4,237,086 -0.11(-0.79%)
Oct 02, 2009 13.72 14.06 13.27 13.86 1,782,092 -0.11(-0.79%)
Oct 01, 2009 14.92 15.01 13.96 13.97 2,727,325 -1.01(-6.74%)
Sep 30, 2009 15.34 15.50 14.77 14.98 3,116,863 -0.21(-1.38%)
Sep 29, 2009 14.94 15.29 14.68 15.19 2,878,929 +0.23(+1.54%)
Sep 28, 2009 14.16 15.02 13.98 14.96 2,150,000 +0.86(+6.10%)
Sep 25, 2009 14.24 14.42 13.93 14.10 1,429,963 -0.14(-0.98%)
Sep 24, 2009 14.69 14.69 13.95 14.24 1,556,660 -0.45(-3.06%)
Sep 23, 2009 15.13 15.36 14.46 14.69 2,544,663 -0.53(-3.48%)
Sep 22, 2009 15.20 15.29 14.90 15.22 1,933,376 +0.23(+1.53%)
Sep 21, 2009 14.84 15.00 14.51 14.99 3,145,151 -0.44(-2.85%)
Sep 18, 2009 15.88 15.98 15.32 15.43 4,657,834 -0.33(-2.09%)
Sep 17, 2009 15.97 16.04 15.64 15.76 3,016,830 -0.15(-0.94%)
Sep 16, 2009 15.81 16.11 15.53 15.91 2,443,119 +0.37(+2.38%)
Sep 15, 2009 14.76 15.70 14.71 15.54 3,321,940 +0.80(+5.43%)
Sep 14, 2009 13.98 14.86 13.84 14.74 2,751,933 +0.43(+3.00%)
Sep 11, 2009 14.01 14.42 13.92 14.31 2,892,481 +0.36(+2.58%)
Sep 10, 2009 13.35 13.98 13.26 13.95 2,123,664 +0.62(+4.65%)
Sep 09, 2009 12.80 13.65 12.71 13.33 2,607,703 +0.44(+3.41%)
Sep 08, 2009 12.45 12.98 12.45 12.89 2,394,103 +0.61(+4.97%)
Sep 04, 2009 11.61 12.31 11.57 12.28 2,098,165 +0.49(+4.16%)
Sep 03, 2009 11.49 11.81 11.35 11.79 2,536,475 +0.44(+3.88%)
Sep 02, 2009 11.30 11.56 11.03 11.35 2,998,465 +0.05(+0.44%)
Sep 01, 2009 11.56 12.08 11.25 11.30 2,345,421 -0.40(-3.42%)
Aug 31, 2009 11.91 12.00 11.55 11.70 2,281,021 -0.44(-3.62%)
Aug 28, 2009 11.99 12.21 11.81 12.14 2,022,377 +0.30(+2.53%)
Aug 27, 2009 11.71 11.94 11.15 11.84 2,097,326 -0.04(-0.34%)
Aug 26, 2009 12.03 12.06 11.72 11.88 1,943,824 -0.23(-1.90%)
Aug 25, 2009 12.53 12.60 11.86 12.11 4,037,438 -0.47(-3.74%)
Aug 24, 2009 12.34 12.64 12.26 12.58 2,801,191 +0.33(+2.69%)
Aug 21, 2009 12.45 12.76 12.07 12.25 3,895,544 -0.10(-0.81%)
Aug 20, 2009 11.82 12.39 11.82 12.35 2,817,980 +0.45(+3.78%)
Aug 19, 2009 11.25 11.96 11.25 11.90 3,341,527 +0.39(+3.39%)
Aug 18, 2009 11.40 11.56 11.30 11.51 2,518,040 +0.08(+0.70%)
Aug 17, 2009 11.73 11.73 11.30 11.43 2,927,362 -0.60(-4.99%)
Aug 14, 2009 12.22 12.30 11.85 12.03 1,829,955 -0.19(-1.55%)
Aug 13, 2009 11.96 12.26 11.76 12.22 2,109,374 +0.47(+4.00%)
Aug 12, 2009 11.34 11.90 11.26 11.75 1,575,373 +0.44(+3.89%)
Aug 11, 2009 11.48 11.54 11.29 11.31 1,646,581 -0.28(-2.42%)
Aug 10, 2009 11.16 11.64 11.05 11.59 2,425,781 +0.34(+3.02%)
Aug 07, 2009 11.25 11.50 11.03 11.25 1,262,657 +0.09(+0.81%)
Aug 06, 2009 11.07 11.24 10.91 11.16 2,110,269 +0.13(+1.18%)
Aug 05, 2009 11.23 11.25 10.84 11.03 2,518,574 -0.17(-1.52%)
Aug 04, 2009 10.92 11.38 10.76 11.20 4,116,311 +0.14(+1.27%)
Aug 03, 2009 10.72 11.09 10.67 11.06 3,266,802 +0.57(+5.43%)
Jul 31, 2009 10.23 10.59 10.07 10.49 3,132,921 +0.16(+1.55%)
Jul 30, 2009 10.90 11.19 9.940 10.33 4,665,574 +0.10(+0.98%)
Jul 29, 2009 10.60 10.60 10.17 10.23 2,728,833 -0.54(-5.01%)
Jul 28, 2009 11.15 11.15 10.52 10.77 2,725,732 -0.52(-4.61%)
Jul 27, 2009 11.40 11.75 11.15 11.29 2,922,685 -0.11(-0.96%)
Jul 24, 2009 11.54 11.60 11.09 11.40 480 -0.17(-1.47%)
Jul 23, 2009 11.25 11.78 11.14 11.57 2,766,692 +0.28(+2.48%)
Jul 22, 2009 11.26 11.46 10.85 11.29 1,987,599 -0.04(-0.35%)
Jul 21, 2009 11.61 11.83 11.20 11.33 2,521,973 -0.18(-1.56%)
Jul 20, 2009 11.29 11.61 10.82 11.51 3,214,953 +0.37(+3.32%)
Jul 17, 2009 11.20 11.29 10.90 11.14 1,437,834 -0.05(-0.45%)
Jul 16, 2009 10.63 11.29 10.52 11.19 2,152,761 +0.49(+4.58%)
Jul 15, 2009 10.46 10.84 10.45 10.70 5,429,775 +0.50(+4.90%)
Jul 14, 2009 9.800 10.40 9.750 10.20 3,565,810 +0.52(+5.37%)
Jul 13, 2009 9.300 9.710 9.280 9.680 1,755,934 +0.26(+2.76%)
Jul 10, 2009 9.310 9.590 9.160 9.420 1,895,903 -0.07(-0.74%)
Jul 09, 2009 9.270 9.730 9.190 9.490 2,092,701 +0.27(+2.93%)
Jul 08, 2009 9.330 9.540 8.760 9.220 2,426,890 -0.16(-1.71%)
Jul 07, 2009 9.680 9.730 9.300 9.380 2,351,290 -0.31(-3.20%)
Jul 06, 2009 9.730 9.810 9.450 9.690 2,053,000 -0.24(-2.42%)
Jul 02, 2009 10.74 10.82 9.930 9.930 2,367,027 -1.04(-9.48%)
Jul 01, 2009 11.03 11.41 10.88 10.97 2,851,260 +0.10(+0.92%)
Jun 30, 2009 11.03 11.44 10.64 10.87 1,810,232 +0.02(+0.18%)
Jun 29, 2009 10.97 11.17 10.68 10.85 2,267,407 +0.01(+0.09%)
Jun 26, 2009 10.15 10.96 10.10 10.84 3,320,158 +0.74(+7.33%)
Jun 25, 2009 9.820 10.13 9.780 10.10 1,472,843 +0.43(+4.45%)
Jun 24, 2009 9.690 10.23 9.500 9.670 1,596,639 +0.06(+0.62%)
Jun 23, 2009 9.630 9.990 9.270 9.610 1,785,332 +0.33(+3.56%)
Jun 22, 2009 10.16 10.23 9.250 9.280 2,202,251 -1.09(-10.51%)
Jun 19, 2009 10.67 10.74 10.23 10.37 1,659,387 -0.14(-1.33%)
Jun 18, 2009 10.63 10.84 10.32 10.51 1,220,783 -0.18(-1.68%)
Jun 17, 2009 11.22 11.26 10.34 10.69 1,883,202 -0.68(-5.98%)
Jun 16, 2009 11.49 11.65 11.08 11.37 2,870,252 -0.12(-1.04%)
Jun 15, 2009 11.88 11.91 11.17 11.49 1,432,463 -0.63(-5.20%)
Jun 12, 2009 12.25 12.39 11.78 12.12 1,020,315 -0.28(-2.26%)
Jun 11, 2009 11.82 12.65 11.82 12.40 2,045,662 +0.58(+4.91%)
Jun 10, 2009 11.69 11.82 11.27 11.82 1,830,335 +0.37(+3.23%)
Jun 09, 2009 11.41 11.58 11.09 11.45 1,033,049 +0.19(+1.69%)
Jun 08, 2009 11.24 11.41 11.01 11.26 1,816,888 -0.04(-0.35%)
Jun 05, 2009 11.54 11.87 11.10 11.30 2,075,777 -0.10(-0.88%)
Jun 04, 2009 11.19 11.49 11.00 11.40 2,020,186 +0.37(+3.35%)
Jun 03, 2009 11.36 11.55 10.68 11.03 2,259,533 -0.67(-5.73%)
Jun 02, 2009 11.89 11.91 11.31 11.70 3,741,114 -0.19(-1.60%)
Jun 01, 2009 11.50 12.08 11.07 11.89 3,754,437 +0.64(+5.69%)
May 29, 2009 11.31 11.65 10.90 11.25 2,245,929 +0.14(+1.26%)
May 28, 2009 10.99 11.20 10.53 11.11 2,147,514 +0.32(+2.97%)
May 27, 2009 10.58 11.07 10.48 10.79 3,079,319 +0.25(+2.37%)
May 26, 2009 9.710 10.56 9.630 10.54 2,068,627 +0.71(+7.22%)
May 22, 2009 9.690 10.12 9.690 9.830 2,078,045 +0.18(+1.87%)
May 21, 2009 10.08 10.15 9.270 9.650 2,335,087 -0.60(-5.85%)
May 20, 2009 10.39 10.72 10.18 10.25 2,018,152 -0.01(-0.10%)
May 19, 2009 10.36 10.50 9.910 10.26 2,291,521 +0.07(+0.69%)
May 18, 2009 9.380 10.20 9.380 10.19 2,082,483 +0.86(+9.22%)
May 15, 2009 9.610 9.910 9.200 9.330 1,830,851 -0.38(-3.91%)
May 14, 2009 9.350 9.840 8.920 9.710 2,162,865 +0.29(+3.08%)
May 13, 2009 10.25 10.43 9.340 9.420 2,485,780 -1.15(-10.88%)
May 12, 2009 10.66 10.95 10.19 10.57 2,202,872 -0.03(-0.28%)
May 11, 2009 11.05 11.14 10.45 10.60 2,344,731 -0.70(-6.19%)
May 08, 2009 10.74 11.36 10.64 11.30 3,175,750 +0.76(+7.21%)
May 07, 2009 11.47 11.50 10.27 10.54 3,752,016 -0.50(-4.53%)
May 06, 2009 10.98 11.58 10.37 11.04 6,357,588 +1.26(+12.88%)
May 05, 2009 9.950 10.08 9.520 9.780 2,514,268 -0.20(-2.00%)
May 04, 2009 9.860 9.990 9.700 9.980 2,595,180 +0.55(+5.83%)
May 01, 2009 9.160 9.600 8.980 9.430 1,792,186 +0.34(+3.74%)
Apr 30, 2009 9.600 9.640 8.870 9.090 2,645,066 -0.27(-2.88%)
Apr 29, 2009 9.130 9.480 8.900 9.360 2,036,124 +0.57(+6.48%)
Apr 28, 2009 8.560 9.060 8.450 8.790 2,226,025 +0.08(+0.92%)
Apr 27, 2009 8.670 8.920 8.430 8.710 2,318,253 -0.21(-2.35%)
Apr 24, 2009 8.050 9.000 8.050 8.920 3,446,035 +0.99(+12.48%)
Apr 23, 2009 8.340 8.500 7.660 7.930 3,415,149 -0.31(-3.76%)
Apr 22, 2009 8.170 8.600 7.960 8.240 2,593,426 -0.02(-0.24%)
Apr 21, 2009 7.360 8.410 7.240 8.260 2,723,014 +0.76(+10.13%)
Apr 20, 2009 8.120 8.230 7.310 7.500 2,841,019 -0.86(-10.29%)
Apr 17, 2009 8.250 8.440 7.860 8.360 3,811,722 +0.11(+1.33%)
Apr 16, 2009 8.460 8.610 8.030 8.250 4,810,610 -0.32(-3.73%)
Apr 15, 2009 8.170 8.600 8.120 8.570 2,994,609 +0.22(+2.63%)
Apr 14, 2009 8.290 8.870 8.070 8.350 2,426,094 -0.06(-0.71%)
Apr 13, 2009 8.340 8.550 7.900 8.410 2,420,702 -0.16(-1.87%)
Apr 09, 2009 7.830 8.890 7.790 8.570 4,989,077 +0.75(+9.59%)
Apr 08, 2009 5.940 7.950 5.910 7.820 9,982,901 +1.91(+32.32%)
Apr 07, 2009 5.700 6.030 5.680 5.910 1,373,372 -0.12(-1.99%)
Apr 06, 2009 6.180 6.250 5.900 6.030 1,610,798 -0.13(-2.11%)
Apr 03, 2009 5.940 6.190 5.910 6.160 2,035,652 +0.23(+3.88%)
Apr 02, 2009 5.570 6.000 5.570 5.930 2,282,499 +0.61(+11.47%)
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.