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

Stealthgas Inc (NQ: GASS )

5.760 -0.130 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 30, 2010 4.500 4.710 4.430 4.710 33,975 +0.05(+1.07%)
Jul 29, 2010 4.540 4.750 4.540 4.660 8,652 +0.12(+2.64%)
Jul 28, 2010 4.465 4.700 4.465 4.540 1,502 +0.01(+0.22%)
Jul 27, 2010 4.550 4.700 4.370 4.530 11,599 +0.00(+0.00%)
Jul 26, 2010 4.470 4.570 4.390 4.530 28,546 +0.09(+2.03%)
Jul 23, 2010 4.490 4.510 4.400 4.440 9,700 -0.06(-1.33%)
Jul 22, 2010 4.482 4.522 4.480 4.500 6,407 +0.05(+1.12%)
Jul 21, 2010 4.440 4.660 4.439 4.450 14,604 +0.03(+0.68%)
Jul 20, 2010 4.340 4.420 4.203 4.420 9,414 +0.08(+1.84%)
Jul 19, 2010 4.400 4.460 4.340 4.340 31,335 -0.10(-2.25%)
Jul 16, 2010 4.500 4.660 4.430 4.440 94,752 -0.07(-1.55%)
Jul 15, 2010 4.410 4.560 4.410 4.510 8,764 +0.07(+1.58%)
Jul 14, 2010 4.410 4.690 4.350 4.440 64,906 +0.05(+1.14%)
Jul 13, 2010 4.050 4.390 4.050 4.390 30,708 +0.34(+8.40%)
Jul 12, 2010 4.040 4.128 3.960 4.050 19,528 +0.01(+0.25%)
Jul 09, 2010 4.150 4.150 4.000 4.040 31,098 -0.06(-1.46%)
Jul 08, 2010 4.100 4.179 4.040 4.100 61,297 +0.00(+0.00%)
Jul 07, 2010 4.540 4.600 3.930 4.100 367,363 -0.50(-10.87%)
Jul 06, 2010 4.500 4.686 4.500 4.600 14,677 +0.12(+2.68%)
Jul 02, 2010 4.500 4.530 4.380 4.480 11,334 -0.01(-0.22%)
Jul 01, 2010 4.720 4.740 4.490 4.490 38,586 -0.13(-2.81%)
Jun 30, 2010 4.670 4.720 4.620 4.620 25,182 -0.07(-1.49%)
Jun 29, 2010 4.800 4.990 4.690 4.690 44,616 -0.16(-3.30%)
Jun 25, 2010 4.850 4.910 4.620 4.850 50,068 -0.08(-1.62%)
Jun 24, 2010 5.010 5.020 4.850 4.930 15,853 -0.15(-2.95%)
Jun 23, 2010 5.330 5.330 4.940 5.080 43,146 -0.28(-5.22%)
Jun 22, 2010 5.240 5.429 5.240 5.360 12,637 +0.06(+1.13%)
Jun 21, 2010 5.150 5.450 5.100 5.300 33,757 +0.13(+2.51%)
Jun 18, 2010 5.220 5.300 5.170 5.170 10,739 -0.14(-2.64%)
Jun 17, 2010 5.310 5.400 5.280 5.310 16,229 +0.06(+1.07%)
Jun 16, 2010 5.000 5.306 5.000 5.254 545,693 +0.23(+4.66%)
Jun 15, 2010 4.920 5.200 4.880 5.020 14,550 +0.16(+3.29%)
Jun 14, 2010 4.800 5.190 4.800 4.860 20,113 +0.06(+1.25%)
Jun 11, 2010 4.710 4.820 4.620 4.800 8,487 +0.01(+0.21%)
Jun 10, 2010 4.780 4.830 4.711 4.790 28,799 +0.02(+0.42%)
Jun 09, 2010 4.760 4.780 4.740 4.770 4,376 +0.01(+0.21%)
Jun 08, 2010 4.764 4.771 4.750 4.760 42,647 -0.04(-0.83%)
Jun 07, 2010 4.760 4.935 4.700 4.800 20,599 -0.18(-3.61%)
Jun 04, 2010 5.000 5.000 4.780 4.980 6,287 -0.07(-1.39%)
Jun 03, 2010 5.040 5.100 5.000 5.050 14,140 -0.01(-0.20%)
Jun 02, 2010 4.960 5.070 4.950 5.060 3,120 +0.10(+2.02%)
Jun 01, 2010 5.020 5.040 4.950 4.960 20,572 -0.14(-2.75%)
May 28, 2010 5.220 5.280 5.070 5.100 16,395 -0.12(-2.30%)
May 27, 2010 5.000 5.250 4.993 5.220 19,204 +0.27(+5.45%)
May 26, 2010 4.980 5.190 4.950 4.950 8,859 +0.02(+0.41%)
May 25, 2010 4.830 4.990 4.780 4.930 30,521 +0.08(+1.65%)
May 24, 2010 4.930 4.960 4.830 4.850 63,794 -0.04(-0.82%)
May 21, 2010 4.850 4.960 4.780 4.890 55,670 -0.01(-0.20%)
May 20, 2010 5.110 5.360 4.890 4.900 47,763 -0.52(-9.59%)
May 19, 2010 5.220 5.440 5.030 5.420 64,925 +0.10(+1.88%)
May 18, 2010 5.070 5.400 4.900 5.320 30,763 +0.34(+6.83%)
May 17, 2010 5.140 5.140 4.900 4.980 27,241 -0.15(-2.92%)
May 14, 2010 5.300 5.360 5.010 5.130 15,033 -0.26(-4.82%)
May 13, 2010 5.380 5.501 5.290 5.390 9,803 -0.11(-2.00%)
May 12, 2010 5.090 5.550 5.090 5.500 26,706 +0.33(+6.38%)
May 11, 2010 5.180 5.280 5.060 5.170 20,801 -0.02(-0.39%)
May 10, 2010 5.010 5.190 4.830 5.190 40,149 +0.36(+7.45%)
May 07, 2010 5.000 5.250 4.800 4.830 78,216 -0.17(-3.42%)
May 06, 2010 5.120 5.170 4.950 5.001 56,823 -0.16(-3.08%)
May 05, 2010 5.250 5.285 5.150 5.160 50,307 -0.02(-0.39%)
May 04, 2010 5.570 5.570 5.150 5.180 25,822 -0.38(-6.83%)
May 03, 2010 5.510 5.630 5.460 5.560 39,890 +0.15(+2.77%)
Apr 30, 2010 5.600 5.690 5.400 5.410 27,253 -0.22(-3.91%)
Apr 29, 2010 5.400 5.650 5.400 5.630 77,913 +0.23(+4.26%)
Apr 28, 2010 5.570 5.580 5.380 5.400 35,126 -0.24(-4.26%)
Apr 27, 2010 5.550 5.760 5.300 5.640 573,663 +0.09(+1.62%)
Apr 26, 2010 5.250 5.980 5.250 5.550 114,596 +0.29(+5.51%)
Apr 23, 2010 4.890 5.260 4.890 5.260 92,598 +0.32(+6.48%)
Apr 22, 2010 4.810 4.980 4.790 4.940 43,160 +0.13(+2.70%)
Apr 21, 2010 4.810 4.830 4.780 4.810 38,207 -0.01(-0.21%)
Apr 20, 2010 4.840 4.870 4.790 4.820 14,121 -0.01(-0.21%)
Apr 19, 2010 4.530 4.850 4.420 4.830 31,465 +0.03(+0.63%)
Apr 16, 2010 4.910 4.910 4.800 4.800 18,690 -0.07(-1.44%)
Apr 15, 2010 4.890 4.930 4.850 4.870 74,049 -0.00(-0.04%)
Apr 14, 2010 4.900 4.960 4.850 4.872 100,806 -0.05(-0.98%)
Apr 13, 2010 4.910 4.970 4.880 4.920 41,390 +0.03(+0.61%)
Apr 12, 2010 4.820 4.910 4.800 4.890 40,386 +0.06(+1.24%)
Apr 09, 2010 4.790 4.910 4.780 4.830 24,951 +0.01(+0.21%)
Apr 08, 2010 4.800 4.880 4.800 4.820 20,702 +0.02(+0.42%)
Apr 07, 2010 4.790 4.950 4.790 4.800 40,211 +0.01(+0.21%)
Apr 06, 2010 5.040 5.040 4.530 4.790 320,030 -0.25(-4.96%)
Apr 05, 2010 5.050 5.120 4.981 5.040 22,278 -0.01(-0.20%)
Apr 01, 2010 5.100 5.050 5.050 5.050 27,800 +0.00(+0.00%)
Mar 31, 2010 4.960 5.050 4.950 5.050 22,309 +0.06(+1.20%)
Mar 30, 2010 4.950 5.100 4.950 4.990 22,680 +0.03(+0.60%)
Mar 29, 2010 5.120 5.130 4.960 4.960 160,853 -0.10(-1.98%)
Mar 26, 2010 5.050 5.120 5.050 5.060 34,826 +0.01(+0.20%)
Mar 25, 2010 5.130 5.130 5.020 5.050 50,032 -0.01(-0.20%)
Mar 24, 2010 5.130 5.130 5.050 5.060 29,285 -0.06(-1.17%)
Mar 23, 2010 5.030 5.120 5.010 5.120 49,029 -0.00(-0.00%)
Mar 22, 2010 5.220 5.230 5.020 5.120 60,530 -0.25(-4.65%)
Mar 19, 2010 5.380 5.450 5.060 5.370 24,501 +0.04(+0.75%)
Mar 18, 2010 5.330 5.490 5.270 5.330 16,751 -0.03(-0.56%)
Mar 17, 2010 5.150 5.500 5.140 5.360 39,844 +0.24(+4.69%)
Mar 16, 2010 5.100 5.120 5.010 5.120 21,959 +0.12(+2.40%)
Mar 15, 2010 5.010 5.060 5.000 5.000 10,050 -0.06(-1.19%)
Mar 12, 2010 5.040 5.110 4.990 5.060 18,321 +0.02(+0.40%)
Mar 11, 2010 5.100 5.140 4.970 5.040 15,224 -0.01(-0.20%)
Mar 10, 2010 4.940 5.055 4.940 5.050 14,870 +0.11(+2.23%)
Mar 09, 2010 4.950 4.950 4.850 4.940 19,860 +0.04(+0.82%)
Mar 08, 2010 4.770 4.940 4.680 4.900 27,455 +0.18(+3.81%)
Mar 05, 2010 4.730 4.860 4.680 4.720 17,198 -0.03(-0.63%)
Mar 04, 2010 4.920 4.940 4.740 4.750 30,204 +0.05(+1.06%)
Mar 03, 2010 4.700 4.710 4.660 4.700 18,913 +0.00(+0.00%)
Mar 02, 2010 4.740 4.779 4.650 4.700 23,148 +0.03(+0.64%)
Mar 01, 2010 4.650 4.690 4.560 4.670 12,213 +0.03(+0.64%)
Feb 26, 2010 4.580 4.670 4.560 4.640 14,242 +0.03(+0.65%)
Feb 25, 2010 4.670 4.670 4.560 4.610 21,578 -0.08(-1.71%)
Feb 24, 2010 4.640 4.710 4.600 4.690 10,309 +0.06(+1.30%)
Feb 23, 2010 4.690 4.710 4.560 4.630 25,744 -0.13(-2.73%)
Feb 22, 2010 4.750 4.820 4.670 4.760 39,582 -0.01(-0.21%)
Feb 19, 2010 4.790 4.840 4.720 4.770 28,942 +0.02(+0.42%)
Feb 18, 2010 4.640 4.950 4.640 4.750 353,942 +0.08(+1.71%)
Feb 17, 2010 4.620 4.710 4.620 4.670 43,542 +0.00(+0.00%)
Feb 16, 2010 4.620 4.710 4.620 4.670 43,003 +0.01(+0.21%)
Feb 12, 2010 4.580 4.660 4.660 4.660 34,700 -0.04(-0.85%)
Feb 11, 2010 4.610 4.730 4.610 4.700 51,701 +0.04(+0.86%)
Feb 10, 2010 4.630 4.660 4.560 4.660 46,351 +0.00(+0.00%)
Feb 09, 2010 4.600 4.700 4.550 4.660 51,375 +0.04(+0.87%)
Feb 08, 2010 4.610 4.670 4.600 4.620 27,537 -0.10(-2.12%)
Feb 05, 2010 4.670 4.847 4.570 4.720 48,364 -0.02(-0.42%)
Feb 04, 2010 4.870 4.870 4.720 4.740 35,819 -0.15(-3.07%)
Feb 03, 2010 4.810 4.900 4.810 4.890 36,424 -0.02(-0.41%)
Feb 02, 2010 4.710 4.930 4.640 4.910 54,220 -0.09(-1.80%)
Feb 01, 2010 4.940 5.110 4.940 5.000 54,612 +0.00(+0.00%)
Jan 29, 2010 4.900 5.030 4.900 5.000 95,361 +0.15(+3.09%)
Jan 28, 2010 4.950 4.950 4.780 4.850 101,622 -0.15(-3.00%)
Jan 27, 2010 4.950 5.000 4.690 5.000 130,868 +0.05(+1.01%)
Jan 26, 2010 6.000 6.020 4.930 4.950 337,499 -1.05(-17.50%)
Jan 25, 2010 6.060 6.090 6.000 6.000 29,301 -0.01(-0.17%)
Jan 22, 2010 6.050 6.100 6.010 6.010 16,589 -0.08(-1.31%)
Jan 21, 2010 6.140 6.199 6.050 6.090 52,585 -0.07(-1.14%)
Jan 20, 2010 6.130 6.230 6.110 6.160 8,156 -0.06(-0.96%)
Jan 19, 2010 6.170 6.425 6.050 6.220 30,836 +0.01(+0.16%)
Jan 15, 2010 6.250 6.210 6.210 6.210 4,700 -0.03(-0.48%)
Jan 14, 2010 6.200 6.330 6.160 6.240 14,900 +0.03(+0.48%)
Jan 13, 2010 6.190 6.230 6.110 6.210 5,672 +0.01(+0.19%)
Jan 12, 2010 6.290 6.320 6.150 6.198 18,224 -0.12(-1.93%)
Jan 11, 2010 6.310 6.440 6.300 6.320 26,214 -0.08(-1.25%)
Jan 08, 2010 6.290 6.410 6.250 6.400 30,586 +0.10(+1.59%)
Jan 07, 2010 6.250 6.360 6.160 6.300 20,307 +0.04(+0.64%)
Jan 06, 2010 6.330 6.330 6.230 6.260 14,650 +0.03(+0.48%)
Jan 05, 2010 6.290 6.360 6.220 6.230 47,826 -0.11(-1.74%)
Jan 04, 2010 6.310 6.450 6.202 6.340 43,771 +0.10(+1.60%)
Dec 31, 2009 6.360 6.240 6.240 6.240 65,500 -0.31(-4.73%)
Dec 30, 2009 6.430 6.550 6.210 6.550 111,161 +0.15(+2.34%)
Dec 29, 2009 6.260 6.540 6.150 6.400 112,718 +0.02(+0.31%)
Dec 28, 2009 6.370 6.400 6.170 6.380 87,331 +0.12(+1.92%)
Dec 24, 2009 6.200 6.350 6.200 6.260 27,650 +0.12(+1.95%)
Dec 23, 2009 6.370 6.400 6.100 6.140 101,421 -0.17(-2.69%)
Dec 22, 2009 6.530 6.530 6.230 6.310 28,409 -0.12(-1.87%)
Dec 21, 2009 6.150 6.490 6.050 6.430 62,008 +0.42(+6.99%)
Dec 18, 2009 6.050 6.090 6.000 6.010 38,180 -0.09(-1.48%)
Dec 17, 2009 6.150 6.190 5.970 6.100 22,590 +0.00(+0.00%)
Dec 16, 2009 6.270 6.290 6.010 6.100 29,346 -0.08(-1.29%)
Dec 15, 2009 6.330 6.330 6.169 6.180 47,493 -0.12(-1.90%)
Dec 14, 2009 6.300 6.380 6.220 6.300 32,678 +0.07(+1.12%)
Dec 11, 2009 6.270 6.270 6.180 6.230 26,316 +0.05(+0.81%)
Dec 10, 2009 6.160 6.249 6.146 6.180 32,395 +0.05(+0.82%)
Dec 09, 2009 6.160 6.160 5.950 6.130 60,639 -0.07(-1.13%)
Dec 08, 2009 6.260 6.410 6.150 6.200 37,074 -0.07(-1.12%)
Dec 07, 2009 6.550 6.550 6.220 6.270 18,751 -0.23(-3.55%)
Dec 04, 2009 6.340 6.600 6.300 6.501 52,583 +0.29(+4.69%)
Dec 03, 2009 6.110 6.420 6.080 6.210 26,093 +0.11(+1.80%)
Dec 02, 2009 6.090 6.210 6.060 6.100 29,188 +0.04(+0.66%)
Dec 01, 2009 6.080 6.200 5.950 6.060 28,588 +0.03(+0.50%)
Nov 30, 2009 5.870 6.040 5.870 6.030 23,105 +0.07(+1.17%)
Nov 27, 2009 6.110 6.110 5.900 5.960 24,716 -0.27(-4.33%)
Nov 25, 2009 6.100 6.260 6.040 6.230 17,827 +0.17(+2.81%)
Nov 24, 2009 5.880 6.150 5.830 6.060 41,700 +0.18(+3.06%)
Nov 23, 2009 5.860 5.890 5.700 5.880 73,258 +0.08(+1.38%)
Nov 20, 2009 6.090 6.090 5.650 5.800 63,530 -0.35(-5.69%)
Nov 19, 2009 6.250 6.340 5.960 6.150 73,767 -0.08(-1.28%)
Nov 18, 2009 6.330 6.390 6.060 6.230 100,843 -0.17(-2.66%)
Nov 17, 2009 6.690 6.809 6.250 6.400 56,037 -0.40(-5.88%)
Nov 16, 2009 6.640 7.060 6.480 6.800 74,127 +0.14(+2.10%)
Nov 13, 2009 6.560 6.830 6.480 6.660 27,661 +0.11(+1.68%)
Nov 12, 2009 6.800 6.900 6.500 6.550 25,132 -0.31(-4.52%)
Nov 11, 2009 6.790 6.920 6.593 6.860 42,154 +0.11(+1.63%)
Nov 10, 2009 6.500 6.790 6.500 6.750 52,829 +0.22(+3.37%)
Nov 09, 2009 6.410 6.530 6.390 6.530 14,216 +0.10(+1.56%)
Nov 06, 2009 6.310 6.440 6.260 6.430 77,017 +0.14(+2.23%)
Nov 05, 2009 6.140 6.320 6.140 6.290 76,223 +0.14(+2.28%)
Nov 04, 2009 6.150 6.460 6.140 6.150 45,439 +0.04(+0.65%)
Nov 03, 2009 6.140 6.190 6.020 6.110 78,554 -0.11(-1.77%)
Nov 02, 2009 6.360 6.520 6.060 6.220 78,732 -0.20(-3.12%)
Oct 30, 2009 6.550 6.550 6.280 6.420 32,585 -0.11(-1.68%)
Oct 29, 2009 6.130 6.530 6.130 6.530 30,984 +0.45(+7.40%)
Oct 28, 2009 6.200 6.200 6.040 6.080 174,651 -0.18(-2.88%)
Oct 27, 2009 6.110 6.280 6.110 6.260 42,879 +0.09(+1.46%)
Oct 26, 2009 6.480 6.500 6.150 6.170 49,218 -0.36(-5.51%)
Oct 23, 2009 6.420 6.560 6.400 6.530 34,014 -0.03(-0.46%)
Oct 22, 2009 6.720 6.720 6.460 6.560 61,544 -0.25(-3.67%)
Oct 21, 2009 6.800 6.920 6.730 6.810 78,467 -0.11(-1.59%)
Oct 20, 2009 6.980 6.990 6.650 6.920 73,071 +0.22(+3.28%)
Oct 19, 2009 6.930 6.930 6.400 6.700 83,872 -0.23(-3.32%)
Oct 16, 2009 7.100 7.300 6.916 6.930 35,461 -0.23(-3.21%)
Oct 15, 2009 7.240 7.240 7.000 7.160 24,438 -0.19(-2.59%)
Oct 14, 2009 7.580 7.640 7.130 7.350 58,807 -0.15(-2.00%)
Oct 13, 2009 7.350 7.510 7.350 7.500 85,190 +0.06(+0.81%)
Oct 12, 2009 7.360 7.570 7.200 7.440 125,369 +0.20(+2.76%)
Oct 09, 2009 7.240 7.252 7.172 7.240 41,016 +0.01(+0.14%)
Oct 08, 2009 6.960 7.250 6.910 7.230 118,371 +0.27(+3.88%)
Oct 07, 2009 6.880 6.990 6.760 6.960 27,621 +0.08(+1.16%)
Oct 06, 2009 6.770 6.990 6.750 6.880 79,916 +0.12(+1.78%)
Oct 05, 2009 6.550 6.850 6.200 6.760 45,332 +0.31(+4.81%)
Oct 02, 2009 6.210 6.534 6.070 6.450 49,191 +0.19(+3.04%)
Oct 01, 2009 6.210 6.390 6.031 6.260 74,456 -0.02(-0.32%)
Sep 30, 2009 6.360 6.509 6.170 6.280 50,028 -0.16(-2.48%)
Sep 29, 2009 6.640 6.640 6.400 6.440 25,336 -0.16(-2.48%)
Sep 28, 2009 6.380 6.630 6.360 6.604 44,594 +0.22(+3.51%)
Sep 25, 2009 6.100 6.410 6.100 6.380 102,247 +0.19(+3.07%)
Sep 24, 2009 6.230 6.230 6.020 6.190 56,237 -0.11(-1.75%)
Sep 23, 2009 6.250 6.420 6.200 6.300 57,083 +0.10(+1.61%)
Sep 22, 2009 6.070 6.239 6.000 6.200 58,933 +0.09(+1.47%)
Sep 21, 2009 6.100 6.140 5.880 6.110 87,515 -0.01(-0.16%)
Sep 18, 2009 6.220 6.240 6.100 6.120 24,207 -0.07(-1.13%)
Sep 17, 2009 6.080 6.240 6.050 6.190 84,396 +0.16(+2.65%)
Sep 16, 2009 5.800 6.175 5.790 6.030 91,324 +0.28(+4.87%)
Sep 15, 2009 5.420 5.800 5.420 5.750 114,588 +0.35(+6.48%)
Sep 14, 2009 5.420 5.500 5.252 5.400 26,629 -0.04(-0.78%)
Sep 11, 2009 5.250 5.500 5.250 5.442 57,589 +0.24(+4.66%)
Sep 10, 2009 5.100 5.280 5.100 5.200 28,361 +0.05(+0.97%)
Sep 09, 2009 5.130 5.200 5.110 5.150 22,542 +0.02(+0.39%)
Sep 08, 2009 5.040 5.150 5.030 5.130 37,505 +0.05(+0.98%)
Sep 04, 2009 4.950 5.100 4.900 5.080 31,550 +0.15(+3.04%)
Sep 03, 2009 4.900 5.020 4.840 4.930 13,955 +0.08(+1.65%)
Sep 02, 2009 4.770 4.870 4.750 4.850 40,373 -0.01(-0.21%)
Sep 01, 2009 5.040 5.040 4.820 4.860 39,369 -0.12(-2.41%)
Aug 31, 2009 5.020 5.140 4.970 4.980 30,320 -0.04(-0.80%)
Aug 28, 2009 5.150 5.170 5.000 5.020 31,523 -0.03(-0.59%)
Aug 27, 2009 4.950 5.064 4.854 5.050 21,304 +0.05(+1.00%)
Aug 26, 2009 5.000 5.010 4.950 5.000 21,644 +0.01(+0.20%)
Aug 25, 2009 5.030 5.130 4.920 4.990 45,401 -0.03(-0.60%)
Aug 24, 2009 5.000 5.050 4.990 5.020 37,864 +0.02(+0.40%)
Aug 21, 2009 4.990 5.000 4.860 5.000 48,585 +0.03(+0.60%)
Aug 20, 2009 5.290 5.290 4.890 4.970 61,166 +0.02(+0.40%)
Aug 19, 2009 4.880 5.030 4.760 4.950 67,567 +0.08(+1.64%)
Aug 18, 2009 4.910 4.930 4.700 4.870 53,732 -0.09(-1.81%)
Aug 17, 2009 4.910 5.000 4.800 4.960 59,141 -0.04(-0.80%)
Aug 14, 2009 5.170 5.200 4.890 5.000 38,192 -0.19(-3.66%)
Aug 13, 2009 5.240 5.250 5.030 5.190 52,474 +0.05(+0.97%)
Aug 12, 2009 5.150 5.250 4.850 5.140 49,351 +0.09(+1.78%)
Aug 11, 2009 5.220 5.220 4.880 5.050 58,287 -0.17(-3.26%)
Aug 10, 2009 5.070 5.220 5.010 5.220 51,387 +0.21(+4.19%)
Aug 07, 2009 5.080 5.080 4.730 5.010 60,540 +0.03(+0.64%)
Aug 06, 2009 5.050 5.087 4.900 4.978 33,980 -0.11(-2.20%)
Aug 05, 2009 5.240 5.300 5.020 5.090 49,277 -0.09(-1.74%)
Aug 04, 2009 5.360 5.360 5.166 5.180 47,870 -0.21(-3.90%)
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.