Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

40.58 USD -0.88 (-2.12%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.500 10.20 9.200 9.680 1,608,690 -0.18(-1.83%)
Oct 30, 2008 10.20 10.65 8.980 9.860 2,663,164 +1.03(+11.66%)
Oct 29, 2008 8.810 9.600 8.360 8.830 2,145,273 +0.23(+2.67%)
Oct 28, 2008 8.500 8.910 7.520 8.600 1,794,198 +0.75(+9.55%)
Oct 27, 2008 8.020 8.970 7.800 7.850 1,597,070 -0.46(-5.54%)
Oct 24, 2008 7.350 8.590 7.200 8.310 1,832,619 -0.84(-9.18%)
Oct 23, 2008 10.45 10.75 9.000 9.150 2,006,114 -1.34(-12.77%)
Oct 22, 2008 11.10 11.13 10.02 10.49 1,672,180 -1.22(-10.42%)
Oct 21, 2008 12.04 12.55 11.66 11.71 1,066,347 -0.79(-6.32%)
Oct 20, 2008 12.01 12.50 11.20 12.50 1,536,893 +1.18(+10.42%)
Oct 17, 2008 10.60 14.39 10.30 11.32 2,233,308 +0.39(+3.57%)
Oct 16, 2008 10.89 11.35 9.930 10.93 3,084,584 +0.56(+5.40%)
Oct 15, 2008 12.29 12.29 10.22 10.37 3,172,888 -2.21(-17.57%)
Oct 14, 2008 16.10 16.15 12.00 12.58 3,268,581 -2.18(-14.77%)
Oct 13, 2008 14.25 14.76 13.19 14.76 1,958,352 +2.07(+16.31%)
Oct 10, 2008 10.39 12.94 9.610 12.69 2,497,593 +1.24(+10.83%)
Oct 09, 2008 14.06 14.45 11.26 11.45 2,294,629 -1.31(-10.27%)
Oct 08, 2008 11.00 14.08 11.00 12.76 3,243,699 +0.85(+7.14%)
Oct 07, 2008 14.07 14.25 10.71 11.91 3,012,271 -3.07(-20.49%)
Oct 06, 2008 13.26 15.00 11.25 14.98 4,290,509 -0.20(-1.32%)
Oct 03, 2008 16.90 18.00 14.90 15.18 2,876,764 -1.26(-7.66%)
Oct 02, 2008 19.27 19.49 16.17 16.44 1,872,482 -2.74(-14.29%)
Oct 01, 2008 20.55 21.34 18.63 19.18 3,168,450 -0.35(-1.79%)
Sep 30, 2008 18.57 19.57 17.51 19.53 1,217,810 +0.76(+4.05%)
Sep 29, 2008 22.03 22.03 16.71 18.77 2,643,684 -4.00(-17.57%)
Sep 26, 2008 23.50 24.30 22.11 22.77 1,354,032 -2.08(-8.37%)
Sep 25, 2008 24.22 25.35 24.16 24.85 911,194 +0.35(+1.43%)
Sep 24, 2008 25.70 26.80 24.50 24.50 2,064,986 +0.00(+0.00%)
Sep 23, 2008 25.75 25.80 23.54 24.50 1,647,916 -0.80(-3.16%)
Sep 22, 2008 26.39 26.68 24.90 25.30 1,246,123 -1.09(-4.13%)
Sep 19, 2008 27.00 27.65 24.82 26.39 2,643,643 +1.45(+5.81%)
Sep 18, 2008 23.50 25.51 22.61 24.94 2,336,656 +1.73(+7.45%)
Sep 17, 2008 23.61 24.66 22.00 23.21 2,312,522 -0.41(-1.74%)
Sep 16, 2008 20.52 23.62 20.50 23.62 2,736,481 +1.06(+4.70%)
Sep 15, 2008 22.71 23.85 21.77 22.56 2,865,162 -2.39(-9.58%)
Sep 12, 2008 23.62 25.29 23.38 24.95 2,058,148 +1.33(+5.63%)
Sep 11, 2008 22.00 24.30 21.27 23.62 4,192,513 +0.61(+2.65%)
Sep 10, 2008 21.66 23.43 20.10 23.01 4,263,983 +1.67(+7.83%)
Sep 09, 2008 25.89 26.19 21.27 21.34 5,129,328 -5.27(-19.80%)
Sep 08, 2008 28.81 29.00 25.80 26.61 2,259,967 -1.21(-4.35%)
Sep 05, 2008 27.10 27.90 25.61 27.82 3,016,213 +0.27(+0.98%)
Sep 04, 2008 28.22 29.50 26.63 27.55 2,962,828 -1.10(-3.84%)
Sep 03, 2008 30.69 30.86 27.95 28.65 3,906,998 -1.81(-5.94%)
Sep 02, 2008 31.62 32.18 30.20 30.46 2,865,092 -1.96(-6.05%)
Aug 29, 2008 30.44 32.99 30.02 32.42 2,682,901 +2.28(+7.56%)
Aug 28, 2008 30.85 31.47 29.80 30.14 1,927,313 -0.55(-1.79%)
Aug 27, 2008 30.01 31.60 29.50 30.69 2,279,696 +0.00(+0.00%)
Aug 26, 2008 32.30 32.69 30.24 30.69 1,814,469 -1.76(-5.42%)
Aug 25, 2008 32.77 33.24 31.17 32.45 3,064,168 +0.57(+1.79%)
Aug 22, 2008 32.15 32.20 30.43 31.88 2,169,034 +0.24(+0.76%)
Aug 21, 2008 31.43 33.07 30.80 31.64 4,113,689 -0.16(-0.50%)
Aug 20, 2008 28.06 31.80 27.89 31.80 6,329,699 +4.20(+15.22%)
Aug 19, 2008 27.15 27.85 26.87 27.60 1,490,756 +0.10(+0.36%)
Aug 18, 2008 28.78 28.89 27.20 27.50 2,119,278 -0.76(-2.69%)
Aug 15, 2008 29.30 30.24 28.15 28.26 3,087,886 -0.44(-1.53%)
Aug 14, 2008 28.95 29.87 27.71 28.70 3,938,328 -0.87(-2.94%)
Aug 13, 2008 28.03 29.57 27.04 29.57 8,723,300 -1.34(-4.34%)
Aug 12, 2008 28.25 31.10 28.04 30.91 5,776,335 +4.01(+14.91%)
Aug 11, 2008 26.47 27.21 25.82 26.90 2,232,102 +0.99(+3.82%)
Aug 08, 2008 27.39 27.45 25.65 25.91 1,815,821 -1.46(-5.33%)
Aug 07, 2008 28.00 28.24 27.10 27.37 1,361,617 -0.82(-2.91%)
Aug 06, 2008 26.62 28.50 26.50 28.19 1,982,183 +1.46(+5.46%)
Aug 05, 2008 27.50 27.60 26.11 26.73 1,818,997 -0.31(-1.15%)
Aug 04, 2008 28.21 28.63 26.55 27.04 1,984,378 -1.64(-5.72%)
Aug 01, 2008 29.00 29.70 28.00 28.68 1,803,262 -0.09(-0.31%)
Jul 31, 2008 30.43 31.78 28.75 28.77 3,108,405 -1.01(-3.39%)
Jul 30, 2008 30.06 30.80 28.55 29.78 3,032,311 -0.70(-2.30%)
Jul 29, 2008 27.27 30.80 26.57 30.48 4,288,446 +3.23(+11.85%)
Jul 28, 2008 28.32 28.95 27.00 27.25 1,902,763 -1.02(-3.61%)
Jul 25, 2008 27.22 28.91 26.55 28.27 3,367,368 +2.21(+8.48%)
Jul 24, 2008 27.90 27.99 25.25 26.06 3,095,476 -1.69(-6.09%)
Jul 23, 2008 29.00 29.15 27.32 27.75 2,619,738 -0.03(-0.11%)
Jul 22, 2008 31.37 31.44 26.82 27.78 5,998,451 -4.20(-13.13%)
Jul 21, 2008 32.31 32.54 30.71 31.98 1,847,805 +0.66(+2.11%)
Jul 18, 2008 31.62 31.65 29.76 31.32 2,867,948 -0.05(-0.16%)
Jul 17, 2008 35.37 35.75 31.22 31.37 6,777,268 -4.28(-12.01%)
Jul 16, 2008 36.00 36.90 35.00 35.65 2,549,072 +0.81(+2.32%)
Jul 15, 2008 36.00 36.77 33.20 34.84 5,019,925 -3.55(-9.25%)
Jul 14, 2008 35.43 39.22 35.05 38.39 6,412,852 +5.99(+18.49%)
Jul 11, 2008 31.55 32.95 30.90 32.40 1,698,295 -0.37(-1.13%)
Jul 10, 2008 32.30 33.50 30.18 32.77 2,713,775 +0.39(+1.20%)
Jul 09, 2008 33.80 35.48 31.74 32.38 2,956,595 -0.79(-2.38%)
Jul 08, 2008 33.10 33.45 29.60 33.17 4,427,220 -0.33(-0.99%)
Jul 07, 2008 33.79 35.95 32.10 33.50 4,948,431 +1.52(+4.75%)
Jul 04, 2008 32.14 32.87 29.55 31.98 2,629,672 +0.00(+0.00%)
Jul 03, 2008 32.14 32.87 29.55 31.98 2,629,672 -0.03(-0.09%)
Jul 02, 2008 37.44 37.44 31.77 32.01 5,148,499 -4.35(-11.96%)
Jul 01, 2008 38.50 38.99 36.00 36.36 3,966,010 -3.83(-9.53%)
Jun 30, 2008 41.81 42.50 40.00 40.19 1,838,048 -0.19(-0.47%)
Jun 27, 2008 41.75 43.37 39.54 40.38 2,714,302 -2.51(-5.85%)
Jun 26, 2008 44.50 45.95 42.58 42.89 2,110,369 -2.35(-5.19%)
Jun 25, 2008 45.85 46.25 43.50 45.24 2,185,995 -0.59(-1.29%)
Jun 24, 2008 47.13 47.85 44.69 45.83 2,656,328 -1.38(-2.92%)
Jun 23, 2008 47.50 48.83 46.62 47.21 2,299,782 +1.33(+2.90%)
Jun 20, 2008 48.12 48.18 36.02 45.88 3,096,156 -1.35(-2.86%)
Jun 19, 2008 51.80 51.80 46.75 47.23 4,256,124 -3.77(-7.39%)
Jun 18, 2008 47.12 51.50 47.00 51.00 5,455,737 +4.00(+8.51%)
Jun 17, 2008 46.43 49.24 45.87 47.00 7,788,425 +4.54(+10.69%)
Jun 16, 2008 39.93 42.75 39.44 42.46 2,485,505 +3.46(+8.87%)
Jun 13, 2008 38.50 39.45 38.05 39.00 1,528,549 +1.11(+2.93%)
Jun 12, 2008 37.23 39.50 37.22 37.89 2,461,306 +0.99(+2.68%)
Jun 11, 2008 37.50 38.13 36.11 36.90 2,224,339 +0.51(+1.40%)
Jun 10, 2008 37.32 37.94 35.36 36.39 2,418,091 -0.81(-2.18%)
Jun 09, 2008 39.72 40.28 35.05 37.20 2,929,646 -2.14(-5.44%)
Jun 06, 2008 40.00 43.19 39.09 39.34 2,604,882 -1.36(-3.34%)
Jun 05, 2008 39.00 41.30 38.82 40.70 2,197,540 +2.40(+6.27%)
Jun 04, 2008 39.75 39.95 38.01 38.30 1,743,287 -1.42(-3.58%)
Jun 03, 2008 41.00 41.77 39.10 39.72 1,755,239 -1.31(-3.19%)
Jun 02, 2008 41.14 42.59 39.20 41.03 3,708,176 +1.32(+3.32%)
May 30, 2008 39.87 41.00 39.07 39.71 3,034,676 +1.93(+5.11%)
May 29, 2008 40.00 40.00 36.55 37.78 3,465,364 -3.22(-7.85%)
May 28, 2008 38.37 41.69 37.10 41.00 3,269,518 +2.01(+5.16%)
May 27, 2008 38.79 40.57 36.21 38.99 3,068,632 +0.50(+1.30%)
May 26, 2008 37.50 39.23 36.82 38.49 3,549,537 +0.00(+0.00%)
May 23, 2008 37.50 39.23 36.82 38.49 3,545,212 +0.59(+1.56%)
May 22, 2008 43.61 44.40 37.28 37.90 6,224,525 -5.89(-13.45%)
May 21, 2008 46.86 46.92 43.10 43.79 3,801,701 -1.33(-2.95%)
May 20, 2008 44.04 45.22 42.87 45.12 3,698,822 +2.04(+4.74%)
May 19, 2008 45.97 48.91 42.60 43.08 5,968,593 -1.82(-4.05%)
May 16, 2008 44.45 45.50 43.51 44.90 3,722,392 +1.30(+2.98%)
May 15, 2008 43.80 46.41 42.30 43.60 6,020,697 -0.40(-0.91%)
May 14, 2008 41.50 45.99 40.44 44.00 9,333,356 +3.22(+7.90%)
May 13, 2008 42.79 45.08 40.12 40.78 16,527,777 +6.68(+19.59%)
May 12, 2008 32.88 34.47 31.18 34.10 3,590,930 +1.56(+4.79%)
May 09, 2008 30.38 33.50 29.81 32.54 2,490,643 +1.05(+3.33%)
May 08, 2008 29.25 31.95 28.58 31.49 2,822,766 +3.20(+11.31%)
May 07, 2008 31.80 32.85 28.29 28.29 3,443,981 -3.07(-9.79%)
May 06, 2008 26.30 31.39 26.15 31.36 3,971,040 +4.82(+18.16%)
May 05, 2008 27.43 27.43 26.30 26.54 629,206 -0.58(-2.14%)
May 02, 2008 28.47 28.47 26.50 27.12 1,228,049 -0.45(-1.63%)
May 01, 2008 27.26 29.00 25.93 27.57 2,121,013 +0.20(+0.73%)
Apr 30, 2008 25.95 28.00 25.84 27.37 2,871,592 +2.29(+9.13%)
Apr 29, 2008 25.42 25.68 24.62 25.08 732,293 -0.43(-1.69%)
Apr 28, 2008 24.64 25.99 24.47 25.51 1,001,828 +1.07(+4.38%)
Apr 25, 2008 23.95 24.55 23.18 24.44 811,450 +0.49(+2.05%)
Apr 24, 2008 25.10 25.29 22.95 23.95 1,429,067 -1.04(-4.16%)
Apr 23, 2008 26.65 26.88 24.80 24.99 1,008,542 -1.15(-4.40%)
Apr 22, 2008 26.77 27.25 25.80 26.14 1,040,861 -0.51(-1.91%)
Apr 21, 2008 26.18 26.83 25.86 26.65 1,155,816 +0.57(+2.19%)
Apr 18, 2008 26.80 26.94 25.90 26.08 1,112,016 +0.23(+0.89%)
Apr 17, 2008 27.75 28.45 25.10 25.85 2,233,127 -2.01(-7.21%)
Apr 16, 2008 26.80 27.93 26.56 27.86 1,649,867 +1.66(+6.34%)
Apr 15, 2008 26.13 27.18 25.90 26.20 2,310,429 +0.56(+2.18%)
Apr 14, 2008 24.31 25.75 24.31 25.64 1,601,219 +1.56(+6.48%)
Apr 11, 2008 24.08 25.05 23.16 24.08 1,346,517 +0.33(+1.39%)
Apr 10, 2008 24.51 24.68 23.61 23.75 794,205 -0.45(-1.86%)
Apr 09, 2008 24.13 25.42 23.83 24.20 1,174,356 -0.11(-0.45%)
Apr 08, 2008 23.47 24.58 22.90 24.31 1,064,323 +0.59(+2.49%)
Apr 07, 2008 26.48 26.49 23.09 23.72 2,060,951 -1.52(-6.02%)
Apr 04, 2008 25.50 26.03 24.82 25.24 2,174,557 +0.33(+1.32%)
Apr 03, 2008 23.25 25.55 23.10 24.91 2,993,187 +1.47(+6.27%)
Apr 02, 2008 22.44 23.57 22.11 23.44 1,549,292 +1.45(+6.59%)
Apr 01, 2008 21.40 22.55 21.15 21.99 1,267,138 +1.09(+5.22%)
Mar 31, 2008 21.50 21.89 20.64 20.90 840,487 -0.34(-1.60%)
Mar 28, 2008 21.30 22.75 21.10 21.24 1,389,900 -0.56(-2.57%)
Mar 27, 2008 22.13 23.96 21.70 21.80 3,801,961 +0.09(+0.41%)
Mar 26, 2008 21.00 21.86 20.33 21.71 1,853,880 +0.61(+2.89%)
Mar 25, 2008 18.60 21.20 18.21 21.10 3,148,098 +3.59(+20.50%)
Mar 24, 2008 17.26 18.71 17.05 17.51 1,323,365 +0.80(+4.79%)
Mar 21, 2008 17.20 17.24 16.31 16.71 1,286,522 +0.00(+0.00%)
Mar 20, 2008 17.20 17.24 16.31 16.71 1,286,222 -0.54(-3.13%)
Mar 19, 2008 19.09 19.10 17.25 17.25 1,170,070 -1.85(-9.69%)
Mar 18, 2008 18.89 19.10 18.40 19.10 804,639 +0.88(+4.83%)
Mar 17, 2008 17.91 18.96 17.75 18.22 1,123,641 -1.31(-6.71%)
Mar 14, 2008 20.25 20.25 18.88 19.53 1,261,984 -0.10(-0.51%)
Mar 13, 2008 18.23 19.70 17.90 19.63 1,836,653 +0.75(+3.97%)
Mar 12, 2008 19.54 20.14 18.75 18.88 1,523,033 +0.24(+1.29%)
Mar 11, 2008 18.55 19.00 17.77 18.64 1,945,392 +1.23(+7.06%)
Mar 10, 2008 20.49 20.94 17.04 17.41 2,394,998 -3.07(-14.99%)
Mar 07, 2008 21.02 22.35 20.12 20.48 1,921,614 -1.34(-6.14%)
Mar 06, 2008 22.67 23.50 21.70 21.82 3,613,889 -0.40(-1.80%)
Mar 05, 2008 20.35 22.39 20.05 22.22 8,002,596 +3.23(+17.01%)
Mar 04, 2008 19.45 20.00 18.45 18.99 2,542,374 -0.08(-0.42%)
Mar 03, 2008 18.58 19.45 18.35 19.07 1,099,999 +0.12(+0.63%)
Feb 29, 2008 19.13 19.95 18.60 18.95 903,868 -0.65(-3.32%)
Feb 28, 2008 19.84 19.93 19.10 19.60 949,586 -0.40(-2.00%)
Feb 27, 2008 19.20 20.85 19.02 20.00 1,997,076 +0.68(+3.52%)
Feb 26, 2008 19.03 20.00 18.95 19.32 1,642,273 +0.21(+1.10%)
Feb 25, 2008 18.68 19.48 18.43 19.11 1,454,759 -0.18(-0.93%)
Feb 22, 2008 19.50 20.28 18.52 19.29 1,828,719 -0.72(-3.60%)
Feb 21, 2008 21.40 21.59 19.67 20.01 1,632,804 -1.16(-5.48%)
Feb 20, 2008 20.98 21.69 19.82 21.17 3,367,882 -1.14(-5.11%)
Feb 19, 2008 23.90 23.90 21.91 22.31 1,809,409 -0.53(-2.32%)
Feb 18, 2008 23.38 23.61 22.33 22.84 2,123,346 +0.00(+0.00%)
Feb 15, 2008 23.38 23.61 22.33 22.84 2,123,346 -0.16(-0.70%)
Feb 14, 2008 23.60 24.15 21.89 23.00 2,402,974 +0.20(+0.88%)
Feb 13, 2008 21.80 23.32 21.50 22.80 3,409,392 +2.60(+12.87%)
Feb 12, 2008 20.94 21.28 20.03 20.20 1,694,206 -0.12(-0.59%)
Feb 11, 2008 19.49 20.66 19.31 20.32 1,549,252 +1.47(+7.80%)
Feb 08, 2008 18.20 19.28 18.20 18.85 1,073,757 +0.48(+2.61%)
Feb 07, 2008 18.11 18.99 17.32 18.37 1,613,218 -0.25(-1.34%)
Feb 06, 2008 19.93 20.17 18.40 18.62 1,155,119 -0.43(-2.26%)
Feb 05, 2008 21.00 21.00 18.87 19.05 1,642,475 -1.77(-8.50%)
Feb 04, 2008 19.49 21.17 19.25 20.82 2,389,531 +1.89(+9.98%)
Feb 01, 2008 18.59 19.39 18.50 18.93 925,290 +0.45(+2.44%)
Jan 31, 2008 18.00 18.85 17.80 18.48 1,088,644 -0.07(-0.38%)
Jan 30, 2008 19.25 19.94 18.32 18.55 2,333,693 +0.08(+0.43%)
Jan 29, 2008 18.05 18.80 17.40 18.47 1,616,521 +1.02(+5.85%)
Jan 28, 2008 18.35 19.16 17.05 17.45 1,867,680 -1.11(-5.98%)
Jan 25, 2008 20.15 20.60 18.35 18.56 2,281,322 -0.61(-3.18%)
Jan 24, 2008 17.25 19.49 17.03 19.17 2,884,927 +1.64(+9.36%)
Jan 23, 2008 17.88 18.70 16.20 17.53 3,288,965 -1.06(-5.70%)
Jan 22, 2008 15.85 18.75 14.74 18.59 2,338,470 +0.79(+4.44%)
Jan 21, 2008 18.00 18.50 17.35 17.80 1,949,799 +0.00(+0.00%)
Jan 18, 2008 18.00 18.50 17.35 17.80 1,948,748 +0.41(+2.36%)
Jan 17, 2008 18.37 19.88 17.06 17.39 3,352,098 -0.51(-2.85%)
Jan 16, 2008 18.30 19.00 15.98 17.90 3,852,422 -0.73(-3.92%)
Jan 15, 2008 20.75 20.90 18.25 18.63 3,535,516 -3.04(-14.03%)
Jan 14, 2008 22.39 22.64 21.11 21.67 1,624,900 +0.03(+0.14%)
Jan 11, 2008 23.26 23.65 21.31 21.64 1,891,367 -1.35(-5.87%)
Jan 10, 2008 22.26 23.93 22.05 22.99 2,058,098 -0.75(-3.16%)
Jan 09, 2008 24.40 24.80 21.06 23.74 4,102,884 -0.57(-2.34%)
Jan 08, 2008 23.80 26.49 23.14 24.31 3,543,413 +0.31(+1.29%)
Jan 07, 2008 28.20 28.80 22.00 24.00 4,745,307 -3.79(-13.64%)
Jan 04, 2008 28.90 29.27 27.57 27.79 2,107,134 -2.11(-7.06%)
Jan 03, 2008 29.80 31.10 29.29 29.90 4,344,453 +1.23(+4.29%)
Jan 02, 2008 29.00 29.16 27.16 28.67 2,017,619 +0.52(+1.85%)
Jan 01, 2008 27.78 29.15 27.26 28.15 1,462,098 +0.00(+0.00%)
Dec 31, 2007 27.78 29.15 27.26 28.15 1,461,398 +0.50(+1.81%)
Dec 28, 2007 29.00 29.30 27.10 27.65 2,248,870 -0.53(-1.88%)
Dec 27, 2007 30.58 30.59 27.08 28.18 3,085,791 -2.43(-7.94%)
Dec 26, 2007 29.35 31.44 28.75 30.61 4,219,131 +2.06(+7.22%)
Dec 24, 2007 28.15 29.46 27.50 28.55 2,317,306 +1.21(+4.43%)
Dec 21, 2007 25.99 28.73 25.50 27.34 3,644,851 +1.61(+6.26%)
Dec 20, 2007 26.18 26.72 25.33 25.73 2,213,894 -0.27(-1.04%)
Dec 19, 2007 27.83 28.68 25.50 26.00 6,063,783 -0.88(-3.27%)
Dec 18, 2007 21.94 27.15 21.07 26.88 5,859,419 +5.68(+26.79%)
Dec 17, 2007 24.39 24.39 21.00 21.20 2,121,686 -2.32(-9.86%)
Dec 14, 2007 22.28 24.60 22.28 23.52 1,910,837 +0.67(+2.93%)
Dec 13, 2007 23.00 24.30 22.06 22.85 2,115,071 -0.60(-2.56%)
Dec 12, 2007 23.81 24.30 22.45 23.45 2,544,398 +1.59(+7.27%)
Dec 11, 2007 24.50 24.52 21.51 21.86 2,911,540 -2.73(-11.10%)
Dec 10, 2007 22.99 24.83 22.13 24.59 4,734,773 +3.13(+14.59%)
Dec 07, 2007 19.40 22.25 19.16 21.46 4,595,940 +2.74(+14.64%)
Dec 06, 2007 18.00 18.98 17.77 18.72 1,261,240 +0.42(+2.30%)
Dec 05, 2007 18.48 19.78 17.86 18.30 5,413,725 -0.40(-2.14%)
Dec 04, 2007 16.44 19.30 15.94 18.70 8,003,541 +2.45(+15.08%)
Dec 03, 2007 15.84 16.77 15.62 16.25 1,721,624 +0.53(+3.37%)
Nov 30, 2007 17.00 17.82 15.58 15.72 2,399,330 -1.50(-8.71%)
Nov 29, 2007 16.00 17.75 15.56 17.22 2,930,400 +1.30(+8.17%)
Nov 28, 2007 15.49 15.93 15.00 15.92 1,266,216 +0.82(+5.43%)
Nov 27, 2007 15.90 15.94 14.45 15.10 1,252,279 -0.30(-1.95%)
Nov 26, 2007 16.20 17.00 15.31 15.40 2,787,180 -0.07(-0.45%)
Nov 23, 2007 15.08 15.75 14.22 15.47 1,321,650 +0.87(+5.96%)
Nov 21, 2007 14.26 15.50 14.00 14.60 1,857,586 -0.39(-2.60%)
Nov 20, 2007 16.79 16.79 14.46 14.99 2,829,385 -1.31(-8.04%)
Nov 19, 2007 18.63 18.88 15.92 16.30 4,280,899 -1.46(-8.22%)
Nov 16, 2007 17.13 18.15 16.48 17.76 5,643,760 +2.27(+14.65%)
Nov 15, 2007 14.30 17.45 14.26 15.49 4,923,495 +0.96(+6.61%)
Nov 14, 2007 14.00 17.10 13.05 14.53 6,264,369 +3.29(+29.27%)
Nov 13, 2007 10.48 11.58 10.43 11.24 563,624 +1.23(+12.29%)
Nov 12, 2007 11.00 11.01 9.990 10.01 852,837 -1.11(-9.98%)
Nov 09, 2007 11.96 12.21 11.10 11.12 652,501 -1.11(-9.08%)
Nov 08, 2007 12.60 14.41 11.70 12.23 2,291,067 +0.39(+3.29%)
Nov 07, 2007 12.67 12.67 11.77 11.84 759,012 -0.75(-5.96%)
Nov 06, 2007 12.40 12.69 12.16 12.59 630,313 +0.46(+3.79%)
Nov 05, 2007 12.07 12.39 11.58 12.13 796,699 -0.51(-4.03%)
Nov 02, 2007 11.65 12.74 11.50 12.64 1,243,161 +1.06(+9.15%)
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.
 
bottom clear