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

Atai Life Sciences N.V. (NQ: ATAI )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 30, 2009 3.550 3.580 3.280 3.280 5,453 -0.30(-8.38%)
Jan 29, 2009 3.880 3.920 3.490 3.580 6,843 -0.54(-13.11%)
Jan 28, 2009 3.700 4.120 3.410 4.120 14,850 +0.66(+19.08%)
Jan 27, 2009 3.570 3.750 3.100 3.460 40,748 -0.20(-5.46%)
Jan 26, 2009 3.450 3.660 2.750 3.660 34,416 +0.04(+1.10%)
Jan 23, 2009 4.050 4.050 3.400 3.620 6,800 -0.22(-5.73%)
Jan 22, 2009 3.510 3.840 3.300 3.840 14,326 +0.14(+3.78%)
Jan 21, 2009 3.720 3.925 3.510 3.700 16,099 -0.14(-3.65%)
Jan 20, 2009 3.610 3.840 3.500 3.840 7,261 +0.28(+7.87%)
Jan 16, 2009 3.660 3.940 3.400 3.560 23,041 -0.10(-2.73%)
Jan 15, 2009 3.920 3.920 3.260 3.660 36,516 -0.34(-8.50%)
Jan 14, 2009 4.100 4.330 4.000 4.000 66,739 -0.06(-1.48%)
Jan 13, 2009 4.250 4.490 4.020 4.060 38,901 -0.54(-11.74%)
Jan 12, 2009 4.600 4.600 4.310 4.600 21,435 +0.00(+0.00%)
Jan 09, 2009 4.600 4.600 4.450 4.600 16,990 +0.05(+1.10%)
Jan 08, 2009 4.590 4.800 4.500 4.550 7,744 -0.07(-1.52%)
Jan 07, 2009 5.100 5.100 4.520 4.620 61,600 -0.22(-4.55%)
Jan 06, 2009 4.870 5.000 4.840 4.840 3,505 -0.20(-3.97%)
Jan 05, 2009 5.150 5.200 4.900 5.040 10,715 -0.21(-4.00%)
Jan 02, 2009 5.000 5.250 5.000 5.250 1,050 +0.16(+3.14%)
Dec 31, 2008 5.290 5.290 4.660 5.090 4,314 -0.20(-3.78%)
Dec 30, 2008 4.800 5.290 4.660 5.290 106,459 +0.49(+10.21%)
Dec 29, 2008 4.800 4.800 4.270 4.800 23,368 +0.04(+0.84%)
Dec 26, 2008 4.400 4.760 4.260 4.760 1,400 +0.06(+1.28%)
Dec 24, 2008 4.320 4.800 4.000 4.700 5,000 -0.06(-1.26%)
Dec 23, 2008 4.950 5.080 4.350 4.760 6,425 -0.06(-1.24%)
Dec 22, 2008 5.100 5.100 4.820 4.820 6,604 -0.30(-5.82%)
Dec 19, 2008 5.100 5.300 5.020 5.118 19,211 -0.15(-2.88%)
Dec 18, 2008 5.230 5.300 5.160 5.270 14,211 +0.17(+3.33%)
Dec 17, 2008 5.230 5.300 5.100 5.100 38,538 -0.12(-2.30%)
Dec 16, 2008 5.280 5.450 5.200 5.220 33,265 +0.08(+1.56%)
Dec 15, 2008 5.500 5.500 5.110 5.140 23,750 -0.36(-6.55%)
Dec 12, 2008 5.450 5.500 5.450 5.500 41,418 +0.00(+0.00%)
Dec 11, 2008 5.500 5.500 5.430 5.500 23,808 +0.01(+0.18%)
Dec 10, 2008 5.480 5.500 5.480 5.490 19,200 +0.01(+0.18%)
Dec 09, 2008 5.430 5.500 5.370 5.480 48,427 -0.12(-2.14%)
Dec 08, 2008 5.500 5.600 5.450 5.600 19,120 +0.10(+1.82%)
Dec 05, 2008 5.500 5.500 5.500 5.500 12,800 +0.02(+0.36%)
Dec 04, 2008 5.500 5.500 5.370 5.480 31,084 -0.02(-0.36%)
Dec 03, 2008 5.500 5.690 5.420 5.500 23,200 +0.00(+0.00%)
Dec 02, 2008 5.500 5.500 5.450 5.500 29,421 +0.00(+0.00%)
Dec 01, 2008 5.400 5.500 5.290 5.500 26,040 +0.00(+0.00%)
Nov 28, 2008 5.500 5.500 5.200 5.500 48,954 +0.00(+0.00%)
Nov 26, 2008 5.500 5.545 5.200 5.500 76,979 +0.00(+0.00%)
Nov 25, 2008 5.360 5.640 5.100 5.500 72,737 -0.01(-0.18%)
Nov 24, 2008 6.170 6.200 4.410 5.510 33,214 -0.79(-12.54%)
Nov 21, 2008 6.020 6.300 5.975 6.300 14,466 +0.63(+11.11%)
Nov 20, 2008 5.520 6.470 5.520 5.670 41,906 +0.19(+3.47%)
Nov 19, 2008 5.300 5.690 4.800 5.480 56,060 -0.02(-0.36%)
Nov 18, 2008 5.500 5.690 5.480 5.500 22,186 +0.00(+0.00%)
Nov 17, 2008 5.390 5.760 5.310 5.500 62,570 +0.51(+10.22%)
Nov 14, 2008 4.370 5.300 4.300 4.990 44,326 +1.37(+37.85%)
Nov 13, 2008 5.870 6.220 3.560 3.620 69,237 -1.36(-27.31%)
Nov 12, 2008 4.740 5.500 4.740 4.980 105,000 +0.75(+17.73%)
Nov 11, 2008 7.400 7.400 4.230 4.230 59,629 -3.37(-44.34%)
Nov 10, 2008 8.300 8.300 7.600 7.600 19,000 -0.60(-7.32%)
Nov 07, 2008 8.210 8.400 8.178 8.200 46,156 -0.04(-0.49%)
Nov 06, 2008 8.300 8.300 8.180 8.240 15,250 -0.08(-0.96%)
Nov 05, 2008 8.390 8.400 8.320 8.320 5,720 +0.02(+0.24%)
Nov 04, 2008 8.410 8.500 8.300 8.300 15,100 -0.10(-1.19%)
Nov 03, 2008 8.380 8.500 8.360 8.400 6,100 +0.10(+1.20%)
Oct 31, 2008 8.400 8.400 8.260 8.300 4,300 -0.05(-0.60%)
Oct 30, 2008 8.420 8.500 8.304 8.350 17,658 -0.15(-1.76%)
Oct 29, 2008 8.290 8.580 8.150 8.500 11,806 +0.21(+2.53%)
Oct 28, 2008 8.170 8.290 8.050 8.290 3,981 +0.26(+3.24%)
Oct 27, 2008 8.030 8.030 8.030 8.030 100 -0.26(-3.17%)
Oct 24, 2008 7.550 8.320 7.000 8.293 8,000 +0.74(+9.84%)
Oct 23, 2008 8.260 8.570 7.550 7.550 6,196 -0.86(-10.23%)
Oct 22, 2008 8.770 8.770 8.400 8.410 2,405 -0.57(-6.35%)
Oct 21, 2008 8.690 8.980 8.570 8.980 2,871 +0.38(+4.42%)
Oct 20, 2008 8.700 9.060 8.520 8.600 80,218 +0.31(+3.74%)
Oct 17, 2008 8.300 8.300 8.120 8.290 2,100 +0.09(+1.10%)
Oct 16, 2008 8.240 8.300 8.100 8.200 5,368 -0.04(-0.49%)
Oct 15, 2008 8.310 8.550 8.110 8.240 3,560 -0.36(-4.19%)
Oct 14, 2008 8.750 8.800 8.220 8.600 32,539 -0.15(-1.71%)
Oct 13, 2008 8.070 8.980 8.070 8.750 46,882 +0.75(+9.38%)
Oct 10, 2008 7.440 8.000 7.440 8.000 14,364 +0.32(+4.17%)
Oct 09, 2008 7.700 7.700 7.440 7.680 5,625 +0.07(+0.92%)
Oct 08, 2008 7.570 7.650 7.050 7.610 18,333 -0.08(-1.04%)
Oct 07, 2008 7.700 7.700 7.160 7.690 27,270 +0.04(+0.52%)
Oct 06, 2008 7.790 7.790 7.500 7.650 32,610 -0.25(-3.16%)
Oct 03, 2008 8.700 8.700 7.550 7.900 78,216 -0.80(-9.20%)
Oct 02, 2008 8.650 8.750 8.500 8.700 33,192 +0.14(+1.64%)
Oct 01, 2008 8.800 8.950 8.510 8.560 27,104 -0.58(-6.35%)
Sep 30, 2008 9.160 9.290 8.850 9.140 52,644 -0.21(-2.25%)
Sep 29, 2008 9.220 9.550 9.010 9.350 34,058 +0.15(+1.63%)
Sep 26, 2008 9.400 9.400 8.960 9.200 18,488 -0.20(-2.13%)
Sep 25, 2008 9.800 9.800 9.400 9.400 17,378 -0.08(-0.84%)
Sep 24, 2008 9.330 9.550 9.210 9.480 16,727 +0.19(+2.05%)
Sep 23, 2008 10.06 10.19 8.220 9.290 86,962 -1.06(-10.24%)
Sep 22, 2008 10.67 10.67 10.11 10.35 32,473 -0.13(-1.24%)
Sep 19, 2008 10.03 10.50 10.00 10.48 18,435 +0.63(+6.40%)
Sep 18, 2008 9.800 9.850 9.750 9.850 11,170 -0.13(-1.30%)
Sep 17, 2008 9.900 10.04 9.660 9.980 14,499 +0.04(+0.40%)
Sep 16, 2008 9.600 10.02 9.400 9.940 12,081 +0.26(+2.69%)
Sep 15, 2008 9.910 10.00 9.390 9.680 11,356 -0.11(-1.12%)
Sep 12, 2008 9.990 10.24 9.700 9.790 12,680 -0.27(-2.68%)
Sep 11, 2008 10.53 10.75 10.00 10.06 34,984 -0.58(-5.45%)
Sep 10, 2008 11.35 11.35 10.45 10.64 87,185 -0.86(-7.48%)
Sep 09, 2008 11.66 11.69 11.41 11.50 27,537 -0.23(-1.96%)
Sep 08, 2008 12.37 12.37 11.46 11.73 19,678 -0.25(-2.09%)
Sep 05, 2008 11.50 12.00 11.50 11.98 15,120 +0.40(+3.45%)
Sep 04, 2008 11.51 11.69 11.39 11.58 11,340 -0.19(-1.61%)
Sep 03, 2008 12.50 12.50 11.51 11.77 12,079 -0.73(-5.84%)
Sep 02, 2008 11.93 13.14 11.93 12.50 75,044 +0.69(+5.84%)
Aug 29, 2008 11.82 11.82 11.58 11.81 4,395 +0.19(+1.64%)
Aug 28, 2008 12.10 12.72 11.20 11.62 27,180 -0.51(-4.20%)
Aug 27, 2008 11.50 13.10 11.35 12.13 73,470 +0.58(+5.02%)
Aug 26, 2008 11.79 11.97 11.07 11.55 40,502 -0.08(-0.69%)
Aug 25, 2008 12.50 12.70 11.61 11.63 41,599 -0.93(-7.40%)
Aug 22, 2008 12.80 13.08 12.50 12.56 12,020 -0.48(-3.68%)
Aug 21, 2008 13.00 13.20 13.00 13.04 6,748 -0.04(-0.31%)
Aug 20, 2008 13.15 13.15 12.77 13.08 14,853 +0.03(+0.23%)
Aug 19, 2008 13.50 13.50 13.01 13.05 19,843 -0.45(-3.33%)
Aug 18, 2008 13.46 13.50 13.31 13.50 14,218 +0.15(+1.12%)
Aug 15, 2008 13.50 13.50 13.20 13.35 17,895 -0.07(-0.52%)
Aug 14, 2008 13.50 13.65 13.15 13.42 31,265 -0.08(-0.59%)
Aug 13, 2008 13.40 13.51 13.33 13.50 16,400 +0.25(+1.90%)
Aug 12, 2008 13.18 13.56 13.01 13.25 6,548 -0.00(-0.02%)
Aug 11, 2008 14.00 14.00 12.78 13.25 19,450 -0.75(-5.36%)
Aug 08, 2008 14.21 14.44 13.98 14.00 20,667 -0.45(-3.11%)
Aug 07, 2008 15.00 15.00 14.09 14.45 37,000 -0.55(-3.67%)
Aug 06, 2008 14.98 15.00 14.95 15.00 58,420 -0.06(-0.40%)
Aug 05, 2008 14.74 15.41 14.74 15.06 23,800 +0.07(+0.47%)
Aug 04, 2008 15.00 15.00 14.69 14.99 46,136 +0.00(+0.00%)
Aug 01, 2008 15.00 15.00 14.95 14.99 100,119 +0.02(+0.13%)
Jul 31, 2008 14.98 15.00 14.87 14.97 16,781 -0.01(-0.07%)
Jul 30, 2008 14.95 15.00 14.80 14.98 76,710 -0.02(-0.13%)
Jul 29, 2008 15.00 15.00 14.77 15.00 53,399 +0.00(+0.00%)
Jul 28, 2008 14.78 15.00 14.00 15.00 86,153 +0.40(+2.74%)
Jul 25, 2008 14.38 14.60 14.20 14.60 2,366 +0.29(+2.02%)
Jul 24, 2008 14.40 14.40 14.00 14.31 4,616 -0.44(-2.98%)
Jul 23, 2008 15.00 15.00 13.98 14.75 14,010 -0.53(-3.49%)
Jul 22, 2008 12.20 15.45 12.18 15.28 54,735 +3.21(+26.58%)
Jul 21, 2008 12.17 12.25 11.98 12.07 11,228 +0.11(+0.89%)
Jul 18, 2008 12.03 12.03 11.97 11.97 1,900 -0.06(-0.52%)
Jul 17, 2008 12.00 12.10 12.00 12.03 1,320 +0.03(+0.25%)
Jul 16, 2008 12.20 12.20 12.00 12.00 700 -0.25(-2.04%)
Jul 15, 2008 12.50 12.50 12.15 12.25 2,060 -0.41(-3.24%)
Jul 14, 2008 12.55 12.94 12.55 12.66 1,800 +0.03(+0.24%)
Jul 11, 2008 12.10 12.63 12.09 12.63 6,342 +0.30(+2.43%)
Jul 10, 2008 12.66 12.66 12.01 12.33 4,524 -0.25(-1.99%)
Jul 09, 2008 10.61 12.69 10.61 12.58 22,925 +1.97(+18.57%)
Jul 08, 2008 10.55 10.82 9.420 10.61 50,491 -0.11(-1.03%)
Jul 07, 2008 11.90 11.95 10.48 10.72 142,921 -1.18(-9.92%)
Jul 04, 2008 12.30 12.40 11.76 11.90 39,832 +0.00(+0.00%)
Jul 03, 2008 12.30 12.40 11.76 11.90 39,832 -0.41(-3.33%)
Jul 02, 2008 12.40 12.60 12.30 12.31 33,310 -0.11(-0.89%)
Jul 01, 2008 12.93 13.06 12.29 12.42 76,744 -0.59(-4.53%)
Jun 30, 2008 14.06 14.07 13.00 13.01 149,151 -1.14(-8.06%)
Jun 27, 2008 14.23 14.31 14.04 14.15 14,276 -0.15(-1.05%)
Jun 26, 2008 14.75 14.79 13.91 14.30 15,648 -0.54(-3.64%)
Jun 25, 2008 14.69 14.97 14.69 14.84 1,130 +0.04(+0.27%)
Jun 24, 2008 14.76 14.80 14.61 14.80 5,897 -0.05(-0.34%)
Jun 23, 2008 14.85 14.99 14.77 14.85 51,790 -0.05(-0.34%)
Jun 20, 2008 14.80 15.14 14.80 14.90 13,849 -0.07(-0.47%)
Jun 19, 2008 14.96 15.00 14.85 14.97 7,320 -0.06(-0.40%)
Jun 18, 2008 15.15 15.20 14.92 15.03 6,900 -0.03(-0.20%)
Jun 17, 2008 14.60 15.12 14.60 15.06 28,879 +0.46(+3.15%)
Jun 16, 2008 14.30 14.71 14.30 14.60 4,057 +0.14(+0.97%)
Jun 13, 2008 14.29 14.46 13.91 14.46 5,155 +0.15(+1.05%)
Jun 12, 2008 14.15 14.40 14.15 14.31 7,908 +0.12(+0.85%)
Jun 11, 2008 14.26 14.31 14.00 14.19 4,180 -0.20(-1.39%)
Jun 10, 2008 14.49 14.68 13.75 14.39 31,635 -0.30(-2.04%)
Jun 09, 2008 14.52 14.69 13.45 14.69 62,727 -0.51(-3.36%)
Jun 06, 2008 15.90 16.01 15.20 15.20 16,376 -0.73(-4.58%)
Jun 05, 2008 15.98 16.07 15.61 15.93 14,015 +0.16(+1.03%)
Jun 04, 2008 15.41 15.99 15.15 15.77 33,125 +0.35(+2.25%)
Jun 03, 2008 15.25 15.50 15.25 15.42 12,355 +0.11(+0.72%)
Jun 02, 2008 15.25 15.40 15.24 15.31 38,001 +0.21(+1.39%)
May 30, 2008 15.21 15.33 15.00 15.10 10,070 -0.30(-1.95%)
May 29, 2008 15.40 15.40 15.00 15.40 44,151 +0.04(+0.26%)
May 28, 2008 15.50 15.74 15.05 15.36 33,386 +0.01(+0.07%)
May 27, 2008 16.30 16.30 14.95 15.35 74,905 -1.73(-10.13%)
May 26, 2008 15.74 17.45 15.70 17.08 210,609 +0.00(+0.00%)
May 23, 2008 15.74 17.45 15.70 17.08 210,609 +1.10(+6.90%)
May 22, 2008 15.81 16.42 15.55 15.98 78,371 -0.09(-0.55%)
May 21, 2008 14.67 16.08 14.50 16.07 56,774 +1.32(+8.92%)
May 20, 2008 14.55 14.83 13.61 14.75 30,255 +0.15(+1.03%)
May 19, 2008 12.50 14.75 12.50 14.60 30,175 +2.04(+16.24%)
May 16, 2008 11.95 12.62 11.71 12.56 15,398 +0.59(+4.93%)
May 15, 2008 11.72 12.00 11.06 11.97 9,854 +0.00(+0.00%)
May 14, 2008 11.22 12.00 11.02 11.97 18,316 +0.85(+7.64%)
May 13, 2008 11.00 11.57 11.00 11.12 2,700 +0.17(+1.55%)
May 12, 2008 10.74 11.09 10.70 10.95 1,610 +0.05(+0.46%)
May 09, 2008 10.90 10.90 10.60 10.90 11,473 -0.22(-1.98%)
May 08, 2008 10.64 11.13 10.64 11.12 1,963 +0.32(+2.96%)
May 07, 2008 10.75 11.00 10.75 10.80 9,850 +0.20(+1.89%)
May 06, 2008 10.66 10.66 10.50 10.60 4,964 +0.05(+0.47%)
May 05, 2008 10.54 10.90 10.50 10.55 7,945 -0.05(-0.47%)
May 02, 2008 10.50 10.63 10.50 10.60 5,579 +0.08(+0.76%)
May 01, 2008 10.55 10.55 10.50 10.52 7,950 -0.15(-1.41%)
Apr 30, 2008 10.64 10.84 10.50 10.67 15,995 +0.17(+1.62%)
Apr 29, 2008 10.50 10.65 10.45 10.50 10,586 -0.10(-0.94%)
Apr 28, 2008 10.50 10.70 10.50 10.60 8,942 +0.10(+0.95%)
Apr 25, 2008 10.51 10.94 10.50 10.50 4,337 -0.02(-0.19%)
Apr 24, 2008 10.42 10.65 10.42 10.52 6,599 -0.10(-0.94%)
Apr 23, 2008 10.98 11.00 10.52 10.62 12,336 -0.37(-3.37%)
Apr 22, 2008 10.63 11.00 10.41 10.99 20,336 +0.24(+2.23%)
Apr 21, 2008 11.03 11.84 10.60 10.75 7,405 +0.15(+1.42%)
Apr 18, 2008 10.79 11.00 10.44 10.60 4,889 +0.20(+1.92%)
Apr 17, 2008 10.26 10.41 10.21 10.40 3,386 +0.10(+1.00%)
Apr 16, 2008 10.17 10.30 10.17 10.30 810 +0.22(+2.16%)
Apr 15, 2008 9.857 10.20 9.750 10.08 22,424 +0.03(+0.30%)
Apr 14, 2008 9.780 10.18 9.780 10.05 2,723 +0.27(+2.76%)
Apr 11, 2008 9.520 10.40 9.510 9.780 4,400 +0.00(+0.00%)
Apr 10, 2008 9.810 10.20 9.780 9.780 4,442 -0.22(-2.20%)
Apr 09, 2008 10.00 10.00 9.750 10.00 28,386 -0.20(-1.96%)
Apr 08, 2008 9.710 10.20 9.530 10.20 20,932 +0.63(+6.58%)
Apr 07, 2008 10.50 10.50 9.570 9.570 38,225 -1.45(-13.16%)
Apr 04, 2008 9.450 11.91 9.450 11.02 35,030 +1.42(+14.79%)
Apr 03, 2008 9.375 9.690 9.300 9.600 2,087 +0.12(+1.27%)
Apr 02, 2008 9.550 9.700 8.960 9.480 3,350 -0.02(-0.21%)
Apr 01, 2008 9.010 9.850 9.010 9.500 4,521 +0.64(+7.22%)
Mar 31, 2008 8.620 9.037 8.520 8.860 11,595 +0.15(+1.72%)
Mar 28, 2008 9.250 9.310 8.040 8.710 79,993 -0.34(-3.76%)
Mar 27, 2008 9.160 9.430 8.020 9.050 107,333 +0.04(+0.44%)
Mar 26, 2008 10.45 10.50 8.880 9.010 68,869 -1.49(-14.19%)
Mar 25, 2008 10.05 10.51 10.00 10.50 26,866 +0.30(+2.94%)
Mar 24, 2008 9.410 10.50 9.380 10.20 4,784 +0.66(+6.92%)
Mar 21, 2008 10.14 10.75 9.350 9.540 20,185 +0.00(+0.00%)
Mar 20, 2008 10.14 10.75 9.350 9.540 20,185 +0.04(+0.42%)
Mar 19, 2008 10.10 10.37 9.380 9.500 33,305 -0.70(-6.86%)
Mar 18, 2008 10.93 10.93 10.20 10.20 24,259 -0.32(-3.04%)
Mar 17, 2008 11.99 11.99 10.52 10.52 8,492 -1.28(-10.85%)
Mar 14, 2008 11.82 12.29 11.50 11.80 7,527 -0.12(-1.01%)
Mar 13, 2008 12.04 12.38 11.92 11.92 14,583 -0.40(-3.25%)
Mar 12, 2008 12.59 12.67 12.15 12.32 4,355 -0.48(-3.75%)
Mar 11, 2008 11.34 12.92 11.30 12.80 21,459 +1.46(+12.87%)
Mar 10, 2008 10.48 11.34 10.46 11.34 13,228 +0.50(+4.61%)
Mar 07, 2008 10.20 10.87 10.20 10.84 10,250 +0.64(+6.27%)
Mar 06, 2008 10.25 10.44 10.20 10.20 2,400 +0.00(+0.00%)
Mar 05, 2008 10.11 10.49 10.05 10.20 5,394 +0.00(+0.00%)
Mar 04, 2008 10.11 10.25 10.06 10.20 3,554 -0.16(-1.54%)
Mar 03, 2008 10.09 10.65 10.09 10.36 12,378 +0.06(+0.58%)
Feb 29, 2008 9.540 10.40 9.540 10.30 12,068 +0.65(+6.74%)
Feb 28, 2008 9.500 9.900 9.320 9.650 6,887 +0.14(+1.47%)
Feb 27, 2008 9.620 9.720 9.510 9.510 1,700 -0.05(-0.52%)
Feb 26, 2008 9.500 9.660 9.500 9.560 7,650 +0.08(+0.84%)
Feb 25, 2008 9.550 9.550 9.300 9.480 6,573 -0.14(-1.46%)
Feb 22, 2008 9.720 9.720 9.620 9.620 3,152 -0.28(-2.83%)
Feb 21, 2008 9.530 10.30 9.530 9.900 86,405 +0.29(+3.02%)
Feb 20, 2008 9.200 9.610 9.200 9.610 22,905 +0.41(+4.46%)
Feb 19, 2008 9.200 9.250 9.100 9.200 3,090 +0.20(+2.22%)
Feb 18, 2008 9.010 9.070 9.000 9.000 9,932 +0.00(+0.00%)
Feb 15, 2008 9.010 9.070 9.000 9.000 9,932 -0.06(-0.66%)
Feb 14, 2008 9.090 9.090 9.000 9.060 13,025 +0.05(+0.55%)
Feb 13, 2008 9.010 9.050 9.000 9.010 13,175 -0.09(-0.99%)
Feb 12, 2008 9.050 9.170 9.000 9.100 28,834 +0.06(+0.66%)
Feb 11, 2008 9.050 9.170 9.000 9.040 3,425 +0.03(+0.33%)
Feb 08, 2008 9.120 9.290 9.000 9.010 7,823 -0.39(-4.15%)
Feb 07, 2008 9.000 9.500 9.000 9.400 5,979 +0.40(+4.44%)
Feb 06, 2008 9.000 9.430 8.670 9.000 15,967 -0.11(-1.21%)
Feb 05, 2008 9.500 9.500 9.030 9.110 29,447 -0.39(-4.11%)
Feb 04, 2008 9.500 9.712 9.500 9.500 8,234 -0.01(-0.11%)
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.